labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
12300,
12660,
12300,
12430,
6270,
32.51560564993483,
-182.7080070241991,
-200.66300046900977,
17.95499344481067,
12125.07177501825,
12675,
13224.92822498175,
-0.08677368441526623,
12500,
12675,
12525.200790306604,
329.1432996115734,
38609
],
[
12450,
12640,
12360,
12570,
3699,
37.71018644941723,
-168.40823184873625,
-194.21204674495507,
25.803814896218825,
12194.955977894795,
12634.5,
13074.044022105205,
-0.069578380166244,
12498,
12634.5,
12534.160632245284,
325.63306392503245,
42308
],
[
12430,
12490,
12020,
12220,
37718,
31.23671547413136,
-183.20575008051128,
-192.01078741206635,
8.80503733155507,
12185.09276976256,
12587.5,
12989.90723023744,
-0.06393759368221501,
12412,
12587.5,
12471.328505796228,
341.65927364467296,
4590
],
[
12160,
12180,
11980,
12090,
10076,
29.229647441376862,
-203.0818028252852,
-194.22499049471014,
-8.856812330575053,
12140.370684456384,
12539.5,
12938.629315543616,
-0.06365952638360636,
12334,
12539.5,
12395.062804636982,
334.3978969557678,
-5486
],
[
12090,
12090,
11420,
11500,
87464,
22.244045318535854,
-263.4054133481113,
-208.06107506539038,
-55.34433828272094,
11884.452563949988,
12471,
13057.547436050012,
-0.09406582247614659,
12162,
12471,
12216.050243709586,
358.36947574464153,
-92950
],
[
11680,
11750,
11260,
11630,
49536,
26.416910116225004,
-297.2953599019147,
-225.90793203269527,
-71.38742786921944,
11744.214867814953,
12408.5,
13072.785132185047,
-0.10706936893017636,
12002,
12408.5,
12098.840194967668,
367.77165604859573,
-43414
],
[
11540,
11670,
11460,
11630,
13233,
26.416910116225008,
-320.45933102068557,
-244.81821183029334,
-75.64111919039223,
11621.389108696803,
12354.5,
13087.610891303197,
-0.1186791681254922,
11814,
12354.5,
12005.072155974134,
356.50225204512464,
-43414
],
[
11630,
11760,
11550,
11600,
10872,
26.042854220145347,
-337.34894564626484,
-263.32435859348766,
-74.02458705277718,
11511.904360599485,
12300,
13088.095639400515,
-0.128145632422848,
11690,
12300,
11924.057724779308,
346.0378054704729,
-54286
],
[
11450,
11600,
11410,
11500,
14647,
24.783133890835153,
-354.71432524583724,
-281.6023519239576,
-73.11197332187965,
11391.480362947328,
12250.5,
13109.519637052672,
-0.14024237982983093,
11572,
12250.5,
11839.246179823447,
334.8922479368677,
-68933
],
[
11740,
11740,
11180,
11380,
29651,
23.32507667159874,
-373.8500007127859,
-300.0518816817233,
-73.79811903106264,
11260.590085306789,
12196.5,
13132.409914693211,
-0.15347188368683004,
11548,
12196.5,
11747.396943858757,
350.9713730842343,
-98584
]
] | no news data |
0 | [
[
20750,
22950,
20500,
21900,
553208,
70.11694771257372,
52.41384033070062,
-232.1681618845566,
284.58200221525726,
17698.483790292554,
19401.5,
21104.516209707446,
-0.17555510756461576,
19960,
19401.5,
19894.00986108448,
861.7570491171577,
427420
],
[
21700,
22600,
21650,
22500,
125849,
73.0154220075126,
267.71870642755675,
-132.19078822213396,
399.9094946496907,
17356.157922077335,
19496.5,
21636.842077922665,
-0.21956167290771833,
20656,
19496.5,
20415.207888867582,
868.0601170373608,
553269
],
[
22200,
22200,
19990,
21250,
168536,
59.96595684402513,
333.63882993446896,
-39.02486459081338,
372.6636945252823,
17288.33133281455,
19561.5,
21834.66866718545,
-0.23241251102271823,
21050,
19561.5,
20582.166311094064,
985.3415372489778,
384733
],
[
21150,
22500,
20800,
22000,
98347,
64.11054096421856,
441.31255826684355,
57.042619980718015,
384.2699382861255,
17168.078530881106,
19688,
22207.921469118894,
-0.2559855210401151,
21640,
19688,
20865.733048875252,
1036.3885703026222,
483080
],
[
21600,
21600,
20700,
21100,
59180,
56.54543547682421,
448.84824219372604,
135.4037444233196,
313.44449777040643,
17233.76768262497,
19799,
22364.23231737503,
-0.2591274627380201,
21750,
19799,
20912.586439100203,
1055.2179581381492,
423900
],
[
21400,
21400,
20400,
20650,
72537,
53.16724311375702,
413.7397524818116,
191.070946035018,
222.66880644679358,
17362.06792844421,
19897.5,
22432.93207155579,
-0.254849309868656,
21500,
19897.5,
20860.069151280164,
1051.2738182711387,
351363
],
[
20400,
20750,
20250,
20400,
26998,
51.33243412335936,
361.57509812082935,
225.1717764521803,
136.40332166864906,
17543.59705146085,
19994.5,
22445.40294853915,
-0.245157713225052,
21080,
19994.5,
20768.05532102413,
1011.8971169660573,
324365
],
[
20450,
21000,
20350,
20500,
33702,
52.045323848420814,
324.5620487141241,
245.04983090456906,
79.51221780955504,
17723.92152375829,
20090.5,
22457.07847624171,
-0.23559179475291403,
20930,
20090.5,
20714.444256819304,
986.0473228970533,
358067
],
[
20500,
21000,
20350,
20500,
30704,
52.04532384842082,
291.86450802551917,
254.4127663287591,
37.45174169676008,
17797.773357305014,
20146.5,
22495.226642694986,
-0.23316473260318035,
20630,
20146.5,
20671.555405455445,
962.043942690121,
358067
],
[
20500,
20600,
20000,
20450,
34755,
51.60696435689737,
258.93208146863253,
255.3166293567338,
3.615452111898719,
17879.94630065394,
20201.5,
22523.05369934606,
-0.22983973460842602,
20500,
20201.5,
20627.244324364357,
936.1836610693981,
323312
]
] | no news data |
0 | [
[
66700,
67300,
65600,
66000,
70208,
50.18745814276521,
2229.98031921075,
2078.916414557696,
151.06390465305412,
57368.41884271863,
65140,
72911.58115728137,
-0.23861164130430976,
69460,
65140,
67621.48741357459,
3433.6988283298565,
234000
],
[
66900,
68300,
66400,
67300,
62062,
52.7572496004829,
2078.291328727297,
2078.7913973916166,
-0.5000686643197696,
57723.31295941614,
65405,
73086.68704058386,
-0.23489601836507484,
68300,
65405,
67557.18993085968,
3352.7203405920095,
296062
],
[
67800,
68700,
65500,
66100,
36520,
50.1836329783257,
1840.0359506707173,
2031.0403080474368,
-191.00435737671955,
58316.83232190597,
65675,
73033.16767809403,
-0.2240781934706976,
66860,
65675,
67265.75194468774,
3341.8117448354374,
259542
],
[
66000,
66400,
64900,
65500,
52188,
48.89918069005806,
1584.536313154349,
1941.7395090688194,
-357.20319591447037,
58876.1309207741,
65900,
72923.8690792259,
-0.21316749861080123,
66320,
65900,
66912.6015557502,
3210.253763061478,
207354
],
[
64500,
65900,
62900,
65500,
67404,
48.89918069005806,
1366.3011405913494,
1826.6518353733254,
-460.350694781976,
59222.115119550595,
66055,
72887.8848804494,
-0.2068847136613248,
66080,
66055,
66630.08124460015,
3195.2356371285155,
207354
],
[
66300,
67900,
66000,
67400,
67397,
53.289925122150734,
1331.3157359839606,
1727.5846154954525,
-396.26887951149183,
59605.486938642716,
66285,
72964.51306135728,
-0.20153920378237258,
66360,
66285,
66784.06499568012,
3138.433091619336,
274751
],
[
67500,
69200,
66800,
68000,
49516,
54.61608114734059,
1336.5970772632572,
1649.3871078490133,
-312.7900305857561,
60033.96483288802,
66545,
73056.03516711199,
-0.1956881859527232,
66500,
66545,
67027.2519965441,
3085.687870789384,
324267
],
[
68000,
68900,
66400,
66500,
33492,
50.73779092038873,
1205.8448850773711,
1560.6786632946848,
-354.8337782173137,
60391.47252331014,
66710,
73028.52747668987,
-0.1894326930502132,
66580,
66710,
66921.80159723529,
3043.8530228758564,
290775
],
[
67800,
67900,
66300,
67000,
28199,
51.96230933517654,
1129.5479266972397,
1474.452515975196,
-344.90458927795635,
61433.39308769345,
67035,
72636.60691230655,
-0.1671248426137556,
66880,
67035,
66937.44127778822,
2940.7206640990094,
318974
],
[
67300,
67300,
64800,
65700,
41616,
48.581065398963084,
953.19506270485,
1370.201025321127,
-417.005962616277,
61679.81864397516,
67125,
72570.18135602484,
-0.1622400404029748,
66920,
67125,
66689.95302223059,
2909.240616663366,
277358
]
] | no news data |
0 | [
[
3280,
3315,
3230,
3250,
7697,
37.16900785162267,
-39.722758146952856,
-31.891777111300986,
-7.83098103565187,
3195.4806922692305,
3349.25,
3503.0193077307695,
-0.09182312919654817,
3274,
3349.25,
3289.4838154692306,
91.54689293962437,
-53896
],
[
3275,
3300,
3250,
3250,
5752,
37.16900785162267,
-40.89011041902222,
-33.69144377284523,
-7.198666646176989,
3187.063307172788,
3339.25,
3491.436692827212,
-0.09115022404864088,
3273,
3339.25,
3281.5870523753847,
88.5792577296512,
-53896
],
[
3250,
3255,
3175,
3200,
13980,
32.92547601414028,
-45.32732247925833,
-36.018619514127856,
-9.308702965130472,
3179.8355744193486,
3324.25,
3468.6644255806514,
-0.08688541811274805,
3250,
3324.25,
3265.2696419003078,
87.96645360610468,
-67876
],
[
3200,
3200,
3145,
3160,
9495,
29.97692746138057,
-51.478103181958886,
-39.110516247694065,
-12.367586934264821,
3160.3485626786537,
3309.75,
3459.1514373213463,
-0.09027959049556389,
3228,
3309.75,
3244.2157135202465,
85.61170691995434,
-77371
],
[
3160,
3190,
3135,
3140,
5083,
28.597923817526457,
-57.30588745692967,
-42.749590489541184,
-14.556296967388484,
3141.821414478089,
3294.25,
3446.678585521911,
-0.09254220871027452,
3200,
3294.25,
3223.3725708161974,
83.4251564256719,
-82454
],
[
3200,
3200,
3150,
3160,
7237,
31.968269879060582,
-59.62331516573113,
-46.124335424779176,
-13.498979740951953,
3131.144378096065,
3280.75,
3430.355621903935,
-0.09120208604979661,
3182,
3280.75,
3210.6980566529583,
81.75193096669534,
-75217
],
[
3200,
3245,
3160,
3225,
6959,
41.61410133729824,
-55.5743104912508,
-48.0143304380735,
-7.5599800531772985,
3131.572082547664,
3272,
3412.427917452336,
-0.08583613536206346,
3177,
3272,
3213.558445322367,
81.98393589764568,
-68258
],
[
3275,
3285,
3205,
3235,
4926,
42.954158942456274,
-50.97096710821097,
-48.605657772101,
-2.3653093361099735,
3129.5366933502955,
3266.5,
3403.4633066497045,
-0.08385936424289267,
3184,
3266.5,
3217.8467562578935,
81.84222619067098,
-63332
],
[
3255,
3280,
3185,
3255,
9173,
45.641351736804886,
-45.18805172710245,
-47.92213656310129,
2.7340848359988428,
3130.0749814238566,
3262,
3393.9250185761434,
-0.08088597092344785,
3203,
3262,
3225.277405006315,
82.78206717705164,
-54159
],
[
3240,
3255,
3205,
3205,
2948,
40.504439378072625,
-44.13091800427355,
-47.163892851335746,
3.0329748470621922,
3133.256551599988,
3252.75,
3372.243448400012,
-0.07347226094843555,
3216,
3252.75,
3221.221924005052,
80.44049095011938,
-57107
]
] | no news data |
0 | [
[
29350,
29950,
28750,
29800,
13677,
66.33372300585141,
-112.89929792543262,
-325.9765444097238,
213.07724648429115,
26907.972994026164,
28842.5,
30777.027005973836,
-0.13414419734584976,
29110,
28842.5,
28843.86934406818,
978.6612261951334,
12740
],
[
29950,
32200,
29950,
31100,
42204,
72.55685172353907,
80.50614888783821,
-244.68000575021136,
325.1861546380496,
26771.353250596287,
28897.5,
31023.646749403713,
-0.14715091266744273,
29690,
28897.5,
29295.095475254548,
1080.1854243240525,
54944
],
[
31750,
31750,
30100,
30250,
13240,
64.20057410370171,
163.31091606190603,
-163.0818213877879,
326.3927374496939,
26740.58316043845,
28927.5,
31114.41683956155,
-0.1511998506308218,
29940,
28927.5,
29486.076380203638,
1120.886465443763,
41704
],
[
30100,
30100,
29250,
29400,
9416,
57.11653476331415,
158.51908503233426,
-98.76164010376347,
257.2807251360977,
26751.251892260538,
28902.5,
31053.748107739462,
-0.14886242420132945,
29970,
28902.5,
29468.861104162912,
1112.2517179120655,
32288
],
[
29150,
29150,
27750,
28850,
18221,
53.0384057462656,
109.08367228800125,
-57.192577625410536,
166.2762499134118,
26767.952630213684,
28837.5,
30907.047369786316,
-0.14353167714166043,
29880,
28837.5,
29345.088883330332,
1150.6623094897752,
14067
],
[
28600,
29400,
28600,
29150,
4730,
54.92875442845212,
93.0407287157941,
-27.14591635716961,
120.18664507296371,
26772.408412788653,
28812.5,
30852.591587211347,
-0.1416115635374471,
29750,
28812.5,
29306.07110666427,
1125.615001669077,
18797
],
[
29150,
29750,
29050,
29600,
5911,
57.6805433174241,
115.30861362400537,
1.3449896390653855,
113.96362398493999,
26768.047732304192,
28825,
30881.952267695808,
-0.1427200185738635,
29450,
28825,
29364.856885331417,
1095.2139301212858,
24708
],
[
29600,
30000,
29400,
29600,
4765,
57.68054331742412,
131.44090392389262,
27.364172496030832,
104.07673142786179,
26764.174228992488,
28840,
30915.825771007512,
-0.14395463044434897,
29320,
28840,
29411.885508265135,
1059.841506541194,
24708
],
[
29600,
30500,
29250,
30100,
5974,
60.76722231643306,
182.468300552875,
58.38499810739967,
124.08330244547534,
26751.496562189248,
28902.5,
31053.503437810752,
-0.14884549349092654,
29460,
28902.5,
29549.50840661211,
1073.4242560739658,
30682
],
[
30450,
30450,
29650,
30300,
4382,
61.96233780719697,
236.32203522740383,
93.97240553140051,
142.34962969600332,
26773.356167089532,
28997.5,
31221.643832910468,
-0.15340245420539478,
29750,
28997.5,
29699.60672528969,
1053.8939520686827,
35064
]
] | no news data |
0 | [
[
640,
642,
625,
629,
300833,
45.200928535280646,
-7.883777394835306,
-12.942437151645667,
5.058659756810361,
593.0643062390764,
627.8000000000001,
662.5356937609238,
-0.11065847008895732,
631.8,
627.8000000000001,
627.5315620304427,
23.738201309416727,
-599293
],
[
628,
629,
617,
620,
272045,
41.53177883233374,
-7.878899266453232,
-11.92972957460718,
4.050830308153948,
594.2520320440157,
625.85,
657.4479679559844,
-0.1009761698681293,
631.4000000000001,
625.85,
626.0252496243543,
22.899758358744105,
-871338
],
[
615,
634,
612,
620,
407997,
41.53177883233374,
-7.785289345168735,
-11.10084152871949,
3.3155521835507553,
596.3632303236097,
623.9000000000001,
651.4367696763904,
-0.08827302348578409,
630.6,
623.9000000000001,
624.8201996994835,
22.8354899045481,
-871338
],
[
620,
660,
620,
640,
772081,
51.64744244223252,
-6.027785397208845,
-10.086230302417363,
4.058444905208518,
596.6216500977096,
623.75,
650.8783499022904,
-0.08698468906546032,
630,
623.75,
627.8561597595868,
24.061526339937522,
-99257
],
[
638,
638,
615,
632,
291077,
48.06523875752879,
-5.2203075417164655,
-9.113045750277184,
3.8927382085607185,
596.6398331198975,
623.6999999999999,
650.7601668801024,
-0.0867730219018837,
628.2,
623.6999999999999,
628.6849278076695,
24.128560172799126,
-390334
],
[
632,
638,
624,
625,
168895,
45.11654272999232,
-5.0865820704136695,
-8.307753014304481,
3.2211709438908116,
596.6543094983276,
623.1999999999999,
649.7456905016722,
-0.08519156130190088,
627.4,
623.1999999999999,
627.9479422461357,
23.405091589027762,
-559229
],
[
624,
631,
616,
618,
272491,
42.32055694812571,
-5.482249213177511,
-7.742652254079088,
2.2604030409015774,
596.6863691775653,
622.0999999999999,
647.5136308224345,
-0.08170271924910653,
627,
622.0999999999999,
625.9583537969086,
22.80472790409721,
-831720
],
[
618,
629,
618,
618,
178315,
42.320556948125706,
-5.729769063340996,
-7.34007561593147,
1.6103065525904743,
596.3060157556349,
621.4999999999999,
646.6939842443649,
-0.08107476828436033,
626.6,
621.4999999999999,
624.3666830375269,
21.96153305380455,
-831720
],
[
619,
627,
616,
617,
134146,
41.89044113777352,
-5.9381704381032705,
-7.05969458036583,
1.12152414226256,
595.8687655024972,
621,
646.1312344975028,
-0.08093795329308458,
622,
621,
622.8933464300216,
21.178566407104224,
-965866
],
[
617,
620,
612,
617,
163392,
41.89044113777352,
-6.0337764104884855,
-6.854510946390362,
0.8207345359018765,
595.4997148702979,
620.65,
645.800285129702,
-0.08104498551422563,
619,
620.65,
621.7146771440173,
20.237240235168212,
-965866
]
] | no news data |
0 | [
[
10760,
10990,
10610,
10680,
16389,
35.11182952191126,
-264.5090195409357,
-248.6214693832892,
-15.887550157646501,
10312.64047246831,
11331.5,
12350.35952753169,
-0.17982782994867216,
11018,
11331.5,
11007.126025469293,
426.22571292512055,
898708
],
[
10590,
10840,
10580,
10800,
17525,
38.130873395398915,
-267.0295974985147,
-252.3030950063343,
-14.726502492180401,
10326.016401481824,
11255,
12183.983598518176,
-0.1650792711715995,
10906,
11255,
10965.700820375436,
414.35244771618335,
916233
],
[
10570,
10740,
10100,
10320,
39656,
31.764518484871612,
-304.2519352430736,
-262.6928630536822,
-41.55907218939143,
10227.625864409965,
11169,
12110.374135590035,
-0.1685690993983409,
10706,
11169,
10836.56065630035,
434.75584430788456,
876577
],
[
10400,
10550,
10110,
10300,
45623,
31.52831392315615,
-331.54291854444455,
-276.4628741518347,
-55.080044392609864,
10151.602975912994,
11084,
12016.397024087006,
-0.16824197475406094,
10566,
11084,
10729.24852504028,
435.1304268573214,
830954
],
[
10140,
10250,
9980,
10130,
25076,
29.518985008144544,
-362.70772975156433,
-293.7118452717806,
-68.99588447978374,
10044.63197426148,
10998.5,
11952.36802573852,
-0.17345420298013736,
10446,
10998.5,
10609.398820032226,
426.9068249389413,
805878
],
[
10200,
10260,
10020,
10020,
15082,
28.263795730422032,
-391.7661119821969,
-313.32269861386385,
-78.44341336833304,
9934.32680679985,
10911,
11887.67319320015,
-0.17902542263773244,
10314,
10911,
10491.519056025782,
413.5563374433027,
790796
],
[
10090,
10200,
10000,
10100,
10575,
30.57586201863585,
-403.6863133083916,
-331.39542155276945,
-72.29089175562217,
9859.020642172705,
10833,
11806.979357827295,
-0.17981710658678016,
10174,
10833,
10413.215244820625,
398.30231334020965,
801371
],
[
10300,
10300,
10120,
10180,
14079,
32.9046968644065,
-402.04332217297997,
-345.5250016768116,
-56.51832049616837,
9821.06063751328,
10760.5,
11699.93936248672,
-0.17460886807987003,
10146,
10760.5,
10366.572195856501,
384.1378623873375,
815450
],
[
10110,
10230,
10080,
10120,
10753,
32.03669268407111,
-400.9607129110718,
-356.61214392366367,
-44.34856898740816,
9751.974824203424,
10704.5,
11657.025175796576,
-0.177967242897207,
10110,
10704.5,
10317.257756685201,
367.4137293596706,
804697
],
[
10150,
10190,
9920,
9960,
22261,
29.780629725485998,
-408.30669468124506,
-366.95105407517997,
-41.355640606065094,
9670.183032874911,
10639,
11607.816967125089,
-0.1821255695319276,
10076,
10639,
10245.80620534816,
360.4556058339798,
782436
]
] | no news data |
0 | [
[
10070,
10100,
9870,
9960,
45015,
44.84449938624328,
-419.74838245090723,
-387.9148443107543,
-31.83353814015294,
9777.745931705242,
10708,
11638.254068294758,
-0.1737493590389911,
10172,
10708,
10292.683958807092,
472.61345574831,
-453417
],
[
10060,
10240,
9950,
10080,
23934,
47.06471737342677,
-413.9314004481421,
-393.11815553823186,
-20.813244909910225,
9730.13176870647,
10642.5,
11554.86823129353,
-0.17145750176998462,
10122,
10642.5,
10250.147167045674,
459.5696374805736,
-429483
],
[
10300,
10690,
10270,
10500,
55512,
54.03829507042209,
-371.15249545511506,
-388.72502352160853,
17.572528066493476,
9719.083263969917,
10617.5,
11515.916736030083,
-0.169233197274327,
10138,
10617.5,
10300.11773363654,
470.31466337481834,
-373971
],
[
10560,
10560,
10160,
10170,
26772,
48.6187421724006,
-359.73138760638903,
-382.92629633856467,
23.194908732175634,
9675.3008563519,
10576,
11476.6991436481,
-0.17032888495614604,
10142,
10576,
10274.094186909233,
465.29218741947415,
-400743
],
[
10360,
10360,
9900,
9960,
28924,
45.49203490456112,
-363.4358599459156,
-379.0282090600349,
15.592349114119315,
9623.502800028044,
10514,
11404.497199971956,
-0.16939265740383422,
10134,
10514,
10211.275349527386,
464.91417403236886,
-429667
],
[
10250,
10250,
9960,
10010,
24597,
46.37628636212346,
-358.2079011242258,
-374.8641474728731,
16.6562463486473,
9653.103153617716,
10439.5,
11225.896846382284,
-0.15065795227401388,
10144,
10439.5,
10171.02027962191,
452.42030445862827,
-405070
],
[
10160,
10300,
9970,
10040,
11052,
46.932549108493546,
-347.63661827390933,
-369.41864163308037,
21.782023359171035,
9654.08580172591,
10384,
11113.91419827409,
-0.14058439874308346,
10136,
10384,
10144.816223697528,
443.67599699729766,
-394018
],
[
10200,
10200,
9940,
10090,
29719,
47.90255187383462,
-331.4039993082861,
-361.81571316812153,
30.41171385983546,
9668.52016127685,
10335.5,
11002.47983872315,
-0.1290658098250011,
10054,
10335.5,
10133.852978958023,
430.5562829260621,
-364299
],
[
10000,
10550,
10000,
10450,
35163,
54.36973184062346,
-286.1915029755819,
-346.6908711296136,
60.499368154031686,
9699.384573415584,
10312.5,
10925.615426584416,
-0.11890723424667464,
10110,
10312.5,
10197.082383166418,
439.087977002772,
-329136
],
[
10370,
10590,
10370,
10370,
25734,
52.8011259243344,
-253.8889317408357,
-328.130483251858,
74.2415515110223,
9739.260222304487,
10285.5,
10831.739777695513,
-0.1062155029304386,
10192,
10285.5,
10231.665906533135,
423.4388357882883,
-354870
]
] | no news data |
0 | [
[
26400,
27500,
26400,
26800,
39776,
57.014665419998956,
1248.6796343290553,
1439.4827943004498,
-190.8031599713945,
23821.637505396575,
26000,
28178.362494603425,
-0.167566345738725,
27050,
26000,
26640.857095697815,
1459.7945731279253,
943272
],
[
27200,
27200,
25650,
25900,
39063,
50.84782117193435,
1112.3082560524344,
1374.0478866508467,
-261.7396305984123,
24076.308359836363,
26085,
28093.691640163637,
-0.15401124325578971,
26770,
26085,
26492.685676558252,
1466.2378179045022,
904209
],
[
25600,
25600,
24600,
24700,
87746,
44.01226932612987,
897.0622103251408,
1278.6507513857057,
-381.5885410605649,
24096.43139333661,
26090,
28083.56860666339,
-0.1528224305606278,
26140,
26090,
26134.148541246603,
1454.3636880541808,
816463
],
[
24900,
25400,
23650,
24200,
68767,
41.508405390934044,
678.3131749510467,
1158.583236098774,
-480.27006114772735,
23969.01685173794,
26060,
28150.98314826206,
-0.1604745317161981,
25580,
26060,
25747.318832997284,
1475.4805674788822,
747696
],
[
23500,
24000,
23000,
23600,
80107,
38.665718802729124,
451.33529054170504,
1017.1336469873602,
-565.7983564456551,
23706.628419142395,
26002.5,
28298.371580857605,
-0.176588526553801,
25040,
26002.5,
25317.855066397828,
1455.8033840875337,
667589
],
[
23600,
24300,
23400,
24200,
60681,
42.87857511198138,
316.2234404712326,
876.9516056841347,
-560.7281652129021,
23706.628419142395,
26002.5,
28298.371580857605,
-0.176588526553801,
24520,
26002.5,
25094.284053118263,
1416.1031423669956,
728270
],
[
24200,
26600,
24100,
26100,
175054,
53.719340377365704,
358.329843516065,
773.2272532505209,
-414.8974097344559,
23834.092702862537,
26065,
28295.907297137463,
-0.1711803028687867,
24560,
26065,
25295.42724249461,
1493.524346483639,
903324
],
[
26300,
26700,
25300,
26300,
94782,
54.69405433770819,
403.19007560513637,
699.219817721444,
-296.0297421163076,
23853.149222116997,
26085,
28316.850777883003,
-0.17112139374222754,
24880,
26085,
25496.34179399569,
1486.844036020522,
998106
],
[
26900,
26900,
25400,
26100,
73946,
53.48105027089859,
417.7878064372562,
642.9334154646065,
-225.14560902735025,
23864.847774843933,
26095,
28325.152225156067,
-0.17092563519111456,
25260,
26095,
25617.07343519655,
1487.783747733342,
924160
],
[
27300,
30750,
27300,
29200,
932469,
66.04956300288794,
671.7571077280918,
648.6981539173036,
23.05895381078824,
23604.295317311815,
26197.5,
28790.704682688185,
-0.19797344652643842,
26380,
26197.5,
26333.658748157242,
1713.6563371809602,
1856629
]
] | no news data |
0 | [
[
24000,
24400,
21350,
21600,
443312,
38.527412807367405,
96.46969150105724,
27.211067788017427,
69.25862371303981,
20925.43015726755,
22785,
24644.56984273245,
-0.1632275481880579,
23600,
22785,
23230.594685703327,
1420.7970777394573,
1036694
],
[
21650,
22150,
21000,
21350,
286358,
37.45691593116926,
-57.015529805816186,
10.365748269250705,
-67.38127807506689,
20835.203360023937,
22760,
24684.796639976063,
-0.16913854481336227,
23170,
22760,
22854.47574856266,
1401.4544293294962,
750336
],
[
21150,
21150,
19990,
20050,
258310,
32.413452490172475,
-280.3214378974626,
-47.77168896409196,
-232.54974893337064,
20386.1616594859,
22652.5,
24918.8383405141,
-0.20009609010167526,
22250,
22652.5,
22293.58059885013,
1398.4933986631036,
492026
],
[
20200,
20500,
19980,
20100,
106945,
32.78829866645967,
-448.0930589049058,
-127.83596295225473,
-320.25709595265107,
20084.024291616184,
22580,
25075.975708383816,
-0.2210784506983008,
21410,
22580,
21854.864479080105,
1335.7438701871677,
598971
],
[
19990,
20500,
19120,
20300,
294371,
34.356596660463495,
-558.4771715585484,
-213.96420467351348,
-344.512966885035,
19826.842738786712,
22505,
25183.157261213288,
-0.23800553310049213,
20680,
22505,
21543.891583264085,
1338.9050223166557,
893342
],
[
20400,
20750,
20100,
20250,
83016,
34.14211075580641,
-642.5846424802439,
-299.68829223485955,
-342.8963502453844,
19565.566698329738,
22420,
25274.433301670262,
-0.2546327655370439,
20410,
22420,
21285.113266611268,
1289.697520722609,
810326
],
[
20300,
20700,
20050,
20150,
81557,
33.68911626701733,
-709.1351152253883,
-381.5776568329653,
-327.557458392423,
19273.78218895399,
22302.5,
25331.21781104601,
-0.27160343558309713,
20170,
22302.5,
21058.090613289016,
1244.0048406709939,
728769
],
[
20150,
20800,
20050,
20650,
80339,
38.110652071350366,
-713.3084472596129,
-447.92381491829485,
-265.384632341318,
19109.897175966602,
22227.5,
25345.102824033398,
-0.28051763122558976,
20290,
22227.5,
20976.472490631215,
1208.7187806230659,
809108
],
[
20450,
21050,
20350,
21000,
111009,
41.07267087293975,
-680.5290527307625,
-494.4448624807884,
-186.08419024997409,
18990.642617817317,
22152.5,
25314.357382182683,
-0.2854628039438152,
20470,
22152.5,
20981.177992504974,
1172.3817248642754,
920117
],
[
20950,
21600,
20650,
21100,
142919,
41.92784875017089,
-639.114666102967,
-523.3788232052242,
-115.73584289774283,
18887.746577956867,
22070,
25252.253422043133,
-0.2883781986445975,
20630,
22070,
21004.94239400398,
1156.4973159453987,
1063036
]
] | no news data |
0 | [
[
3150,
3155,
3130,
3150,
4258,
39.59762822842279,
-74.6568716600591,
-78.91208449194528,
4.255212831886183,
3018.7628393321215,
3240.5,
3462.2371606678785,
-0.1368536711420327,
3156,
3240.5,
3168.1338623294137,
70.45763990108118,
1694
],
[
3155,
3175,
3155,
3160,
12642,
41.461016039158096,
-70.96825570721285,
-77.3233187349988,
6.3550630277859455,
3024.08084206276,
3226.25,
3428.41915793724,
-0.12532764536985044,
3155,
3226.25,
3166.5070898635313,
67.21066562243253,
14336
],
[
3165,
3240,
3150,
3180,
16149,
45.10830820207514,
-65.6741177873796,
-74.99347854547496,
9.319360758095357,
3034.070189123355,
3214,
3393.929810876645,
-0.11196627932585265,
3158,
3214,
3169.205671890825,
68.8384752208302,
30485
],
[
3190,
3190,
3150,
3185,
18577,
46.0138990559087,
-60.379005539221,
-72.07058394422417,
11.69157840500317,
3043.787010859584,
3203.75,
3363.712989140416,
-0.09985984495695112,
3165,
3203.75,
3172.3645375126603,
66.77858413362804,
49062
],
[
3185,
3185,
3105,
3165,
15024,
42.96078981857132,
-57.13777508223893,
-69.08402217182713,
11.946247089588198,
3051.296774646416,
3194,
3336.703225353584,
-0.08935706033411647,
3168,
3194,
3170.891630010128,
67.72297098122604,
34038
],
[
3165,
3220,
3165,
3210,
19399,
50.861128158201915,
-50.35746318480642,
-65.33871037442299,
14.981247189616568,
3069.26367994042,
3186,
3302.73632005958,
-0.07328080355278095,
3180,
3186,
3178.7133040081026,
66.81418733970989,
53437
],
[
3205,
3225,
3175,
3185,
15775,
46.968929258247584,
-46.465680778729165,
-61.56410445528423,
15.098423676555065,
3085.135969960251,
3178.5,
3271.864030039749,
-0.05874722670426251,
3185,
3178.5,
3179.9706432064822,
65.61317395830204,
37662
],
[
3185,
3200,
3160,
3195,
23123,
48.66131158124736,
-42.08931928361153,
-57.66914742094969,
15.579828137338161,
3108.1416040223203,
3172,
3235.8583959776797,
-0.0402638057866833,
3188,
3172,
3182.976514565186,
63.78366153270904,
60785
],
[
3215,
3215,
3170,
3210,
11595,
51.17816611606457,
-36.984314473663744,
-53.532180831492504,
16.54786635782876,
3114.464331044672,
3170,
3225.535668955328,
-0.03503827694342474,
3193,
3170,
3188.381211652149,
62.44197142322982,
72380
],
[
3180,
3630,
3180,
3245,
2433966,
56.5328735317783,
-29.77117036930349,
-48.779978739054705,
19.008808369751215,
3108.3111264759177,
3172.75,
3237.1888735240823,
-0.04062020236330142,
3209,
3172.75,
3199.7049693217195,
90.12468775014197,
2506346
]
] | no news data |
0 | [
[
34650,
34650,
33000,
33750,
56451,
49.02370231401574,
473.6406930008161,
274.9642958325778,
198.67639716823828,
31104.175974412086,
33232.5,
35360.824025587914,
-0.12808690442114878,
34730,
33232.5,
34048.55848531451,
1130.3778240394681,
-81682
],
[
33500,
33750,
33200,
33500,
11851,
47.213015593076896,
408.69474809712847,
301.71038628548797,
106.9843618116405,
31113.309294677605,
33245,
35376.6907053224,
-0.12824128171589091,
34370,
33245,
33938.84678825161,
1088.922265179506,
-93533
],
[
33500,
33750,
32450,
32650,
22443,
41.588626148196596,
285.3474152170602,
298.43779207180245,
-13.09037685474226,
31113.309294677605,
33245,
35376.6907053224,
-0.12824128171589091,
33900,
33245,
33681.07743060129,
1103.9992462381126,
-115976
],
[
33200,
33200,
31650,
31900,
28949,
37.35957802385097,
125.62688472450827,
263.8756106023436,
-138.24872587783534,
30987.83820163404,
33197.5,
35407.16179836596,
-0.1331221807886714,
33260,
33197.5,
33324.86194448103,
1135.8564429353903,
-144925
],
[
31500,
31700,
30350,
31300,
29235,
34.35023027287039,
-48.805176313529955,
201.3394532191689,
-250.14462953269884,
30830.77970063077,
33155,
35479.22029936923,
-0.14020330564736733,
32620,
33155,
32919.88955558483,
1165.4381255828625,
-174160
],
[
31400,
32000,
31150,
31900,
14355,
39.59057435866313,
-137.0490397898975,
133.66175461735563,
-270.71079440725316,
30814.91293974992,
33150,
35485.08706025008,
-0.14088006396682232,
32250,
33150,
32715.911644467866,
1142.9068308983724,
-159805
],
[
32000,
32950,
31700,
32950,
14764,
47.48993410133696,
-120.86347368403221,
82.75670895707806,
-203.62018264111026,
30915.133891281286,
33195,
35474.866108718714,
-0.13736201890156433,
32140,
33195,
32762.729315574295,
1150.55634297706,
-145041
],
[
33250,
33900,
32900,
33900,
11599,
53.42419389867265,
-31.021637291298248,
60.0010397074028,
-91.02267699870106,
31053.580857138713,
33287.5,
35521.41914286128,
-0.1342197006600847,
32390,
33287.5,
32990.18345245944,
1139.8023184786985,
-133442
],
[
33800,
33850,
32750,
33300,
13281,
49.6107927954343,
-8.142459065755247,
46.37233995277119,
-54.51479901852644,
31072.684100117585,
33302.5,
35532.315899882415,
-0.13391282335454785,
32670,
33302.5,
33052.14676196755,
1140.5307243016487,
-146723
],
[
33550,
33550,
32200,
32550,
15867,
45.26168726530163,
-49.953445252969686,
27.10718291162302,
-77.06062816459271,
31028.35732478661,
33280,
35531.642675213385,
-0.1353150646161891,
32920,
33280,
32951.71740957405,
1155.4928154229594,
-162590
]
] | no news data |
0 | [
[
8680,
8680,
8390,
8460,
145694,
53.14810128678785,
143.79042158761695,
67.44597388376393,
76.34444770385302,
7614.775525713315,
8166,
8717.224474286686,
-0.13500476960242117,
8594,
8166,
8410.786057658379,
228.09011040270963,
942793
],
[
8480,
8530,
8350,
8480,
71291,
53.784167487354615,
143.50491881191374,
82.65776286939389,
60.84715594251985,
7640.073791156449,
8194.5,
8748.926208843552,
-0.1353166657742513,
8604,
8194.5,
8424.628846126703,
224.6551025168018,
1014084
],
[
8580,
8620,
8290,
8570,
154356,
56.637094703084344,
148.8253377903584,
95.8912778535868,
52.93405993677159,
7671.1130089912085,
8229,
8786.88699100879,
-0.13559047053318532,
8586,
8229,
8453.703076901362,
232.17973805131595,
1168440
],
[
8790,
8830,
8390,
8440,
298414,
51.67499088619519,
140.9273716020707,
104.89849660328359,
36.02887499878712,
7693.620727617533,
8250,
8806.379272382466,
-0.13487982360787074,
8534,
8250,
8450.962461521089,
247.02404247622195,
870026
],
[
8760,
8830,
8300,
8430,
304573,
51.302645505124275,
132.33577562432765,
110.38595240749241,
21.94982321683524,
7715.431671121944,
8269,
8822.568328878056,
-0.1338900299620404,
8476,
8269,
8446.769969216872,
267.2366108707775,
565453
],
[
8320,
8440,
8320,
8330,
94707,
47.608336233035224,
116.11916025003666,
111.53259397600127,
4.586566274035391,
7718.286474741956,
8272.5,
8826.713525258045,
-0.13398936845162748,
8450,
8272.5,
8423.415975373497,
256.7197100942934,
470746
],
[
8270,
8390,
8210,
8230,
97562,
44.18204711476715,
94.11333156362525,
108.04874149352607,
-13.935409929900814,
7724.8603388175625,
8276.5,
8828.139661182438,
-0.13330264270704717,
8400,
8276.5,
8384.732780298797,
251.2397308018439,
373184
],
[
8150,
8260,
8130,
8210,
64651,
43.507641430431995,
74.20433949804828,
101.27986109443052,
-27.07552159638223,
7748.109611409791,
8286.5,
8824.89038859021,
-0.12994397842037267,
8328,
8286.5,
8349.786224239037,
242.57975003028363,
308533
],
[
8240,
8280,
8150,
8250,
42699,
45.305813445122254,
60.95137603358671,
93.21416408226176,
-32.26278804867505,
7792.392518660369,
8303,
8813.60748133963,
-0.12299349183177896,
8290,
8303,
8329.82897939123,
234.5383393138348,
351232
],
[
8280,
8330,
8180,
8210,
42801,
43.804254103077646,
46.68251433312798,
83.907834132435,
-37.225319799307016,
7822.668832873921,
8314,
8805.331167126078,
-0.11819368946982885,
8246,
8314,
8305.863183512985,
228.49988650570376,
308431
]
] | no news data |
0 | [
[
6810,
6890,
6770,
6890,
54366,
38.7230255401078,
-89.67992788486299,
-121.60833193871504,
31.92840405385205,
6639.050797852633,
6871.5,
7103.949202147367,
-0.06765602914861879,
6870,
6871.5,
6848.929650773711,
130.88723606337072,
-901252
],
[
6870,
6890,
6810,
6850,
42137,
37.07400796895131,
-83.56120234496302,
-113.99890601996464,
30.437703675001615,
6649.236975179281,
6860,
7070.763024820719,
-0.06144694601187137,
6852,
6860,
6849.143720618969,
127.25243348741567,
-943389
],
[
6850,
6850,
6730,
6770,
44621,
33.95922067223395,
-84.19683102629642,
-108.038491021231,
23.841659994934574,
6650.189290315474,
6846.5,
7042.810709684526,
-0.05734629655576603,
6820,
6846.5,
6833.314976495176,
126.73440252402884,
-988010
],
[
6770,
6780,
6690,
6700,
41171,
31.467954633801142,
-89.31936824356671,
-104.29466646569816,
14.975298222131443,
6638.760743353536,
6831.5,
7024.239256646464,
-0.0564266286017607,
6796,
6831.5,
6806.651981196141,
124.11051662945536,
-1029181
],
[
6690,
6700,
6610,
6700,
48812,
31.467954633801142,
-92.31486756486265,
-101.89870668553107,
9.583839120668415,
6629.561040144469,
6817.5,
7005.438959855531,
-0.055134274985120885,
6782,
6817.5,
6785.321584956913,
121.67405115592284,
-1029181
],
[
6720,
6750,
6690,
6720,
21199,
33.09435139286492,
-92.0143058642825,
-99.92182652128136,
7.907520656998855,
6626.763019963219,
6805,
6983.236980036781,
-0.05238412344945791,
6748,
6805,
6772.257267965531,
117.26876178764265,
-1007982
],
[
6720,
6740,
6650,
6740,
40171,
34.76167646960573,
-89.1347853767711,
-97.7644182923793,
8.629632915608198,
6627.864564329634,
6794.5,
6961.135435670366,
-0.04905009512704863,
6726,
6794.5,
6765.805814372426,
115.32099308852531,
-967811
],
[
6740,
6760,
6600,
6720,
49499,
33.85314250100872,
-87.45841137229036,
-95.70321690836153,
8.24480553607117,
6623.476609875708,
6785.5,
6947.523390124292,
-0.04775577042938379,
6716,
6785.5,
6756.644651497941,
118.51235072505922,
-1017310
],
[
6710,
6780,
6700,
6720,
25117,
33.853142501008726,
-85.14833588305555,
-93.59224070330033,
8.443904820244782,
6620.048787744647,
6784,
6947.951212255353,
-0.04833467342433765,
6720,
6784,
6749.315721198353,
115.76146853041213,
-1017310
],
[
6740,
6740,
6640,
6640,
43816,
30.192413009327883,
-88.74986265493135,
-92.62376509362655,
3.873902438695197,
6601.35711541628,
6777.5,
6953.64288458372,
-0.05197871916893248,
6708,
6777.5,
6727.452576958683,
114.63564934966841,
-1061126
]
] | no news data |
0 | [
[
66400,
66500,
62100,
63900,
1985054,
30.62008409196305,
-2204.024702590643,
-2651.5119109700845,
447.48720837944165,
63048.1582873185,
67370,
71691.84171268149,
-0.1283016687748699,
66920,
67370,
66781.62050399848,
3353.3270762495354,
-15450356
],
[
63800,
64800,
62900,
63800,
809953,
30.45986474002573,
-2304.4275776884315,
-2582.095044313754,
277.6674666253225,
62708.1582873185,
67030,
71351.84171268149,
-0.1289524604708785,
65760,
67030,
66185.2964031988,
3249.5179993745687,
-16260309
],
[
63200,
64200,
62500,
63900,
494048,
30.849527075943946,
-2348.8523080050654,
-2535.4464970520166,
186.59418904695121,
62548.17231724264,
66680,
70811.82768275736,
-0.12393004447382595,
64860,
66680,
65728.23712255905,
3138.8381422763855,
-15766261
],
[
62700,
63300,
60900,
61500,
1395721,
26.94689543897744,
-2548.3434521790114,
-2538.0258880774154,
-10.317564101595963,
61944.52609556959,
66215,
70485.4739044304,
-0.12898811158892712,
63820,
66215,
64882.58969804724,
3128.9211321137864,
-17161982
],
[
58100,
59000,
54350,
58800,
2889730,
23.36572123831367,
-2890.9835970198037,
-2608.6174298658934,
-282.3661671539103,
60422.07240071439,
65800,
71177.92759928561,
-0.16346284496308852,
62380,
65800,
63666.07175843779,
3416.1410512485163,
-20051712
],
[
60100,
63000,
59400,
61100,
1800126,
31.693471267399442,
-2943.012387456096,
-2675.4964213839344,
-267.5159660721615,
59783.390719720315,
65555,
71326.60928027968,
-0.1760844872330007,
61820,
65555,
63152.857406750234,
3472.1309761593366,
-18251586
],
[
63000,
63800,
61300,
62500,
1396369,
36.235681307910816,
-2838.556170419499,
-2708.1083711910474,
-130.44779922845146,
59450.1493617704,
65370,
71289.8506382296,
-0.18111826948843812,
61560,
65370,
63022.28592540019,
3416.978763576527,
-16855217
],
[
64500,
65500,
63200,
64300,
1173320,
41.61169105619674,
-2580.779291881772,
-2682.6425553291924,
101.8632634474202,
59346.74869804171,
65245,
71143.25130195828,
-0.18080316658619933,
61640,
65245,
63277.828740320154,
3387.194566178204,
-15681897
],
[
63200,
63300,
61500,
61700,
969410,
36.78707156256905,
-2556.81416719401,
-2657.4768777021563,
100.66271050814612,
58946.851545912425,
65050,
71153.14845408758,
-0.1876448410172968,
61680,
65050,
62962.262992256125,
3345.252097165475,
-16651307
],
[
61700,
63300,
61600,
62300,
827707,
38.557503126092065,
-2461.037341103118,
-2618.1889703823485,
157.15162927923075,
58662.66083550351,
64875,
71087.33916449649,
-0.19151719967619227,
62380,
64875,
62829.8103938049,
3227.734090225084,
-15823600
]
] | [마켓인]현대건설, 녹색채권 수요예측 흥행…목표액 5배 몰려: 현대건설 ESG 채권 수요예측 ‘흥행’2000억원 모집에 1조900억원 주문“최근 건설업계 불확실성 커졌지만…ESG채권으로 우호적 투자환경 조성”[이데일리 마켓in 김연서 기자] 현대건설(000720)(AA-)이 녹색채권(ESG채권) 발행을 위한 수요예측에서 목표액의 5배가 넘는 자금을 끌어모으며 흥행에 성공했다. 최근 건설 업계의 잇단 사고와 정부의 안전 규제 강화 움직임으로 투자심리가 위축된 상황에서 분위기 반전 가능성을 보여줬다는 평가가 나온다.현대건설 계동사옥. (사진=현대건설)26일 금융투자업계에 따르면 현대건설은 이날 총 2000억원 규모의 녹색채권 수요예측을 진행한 결과 총 1조900억원의 주문을 받았다. 현대건설은 최대 4000억원까지 증액 발행을 검토 중이다. 트랜치(만기) 별로는 2년물 700억원 모집에 3800억원, 3년물 700억원에 5700억원, 5년물 600억원에 1400억원의 주문이 들어왔다. 현대건설은 희망 금리 밴드를 개별 민평(민간 채권평가사 평균 금리) 대비 -30bp(베이시스포인트·1bp=0.01%포인트)~+30bp를 가산한 수준으로 제시한 가운데 2년물 -11bp, 3년물 -10bp, 5년물 -10bp에서 목표액을 채웠다. 대표주관사는 대신증권, 미래에셋증권, 키움증권, 하나증권, 한국투자증권, KB증권, NH투자증권 등 7곳이 맡았다. 현대건설은 오는 9월 3일 녹색채권을 발행할 예정이다. 시장에서는 최근 건설업 전반의 안전 규제 강화 등 불확실성에도 불구하고 ESG 채권 전략을 통해 우호적인 환경을 조성한 점이 긍정적으로 작용했단 평가가 나온다. 적극적인 기업설명회(NDR)를 통한 소통 강화와 원전 및 친환경 등 에너지 전환 사업에 대한 기대감도 투자 심리를 개선한 요인으로 꼽힌다.업계 한 관계자는 “우량 모회사의 지원 가능성에 더해 사업 포트폴리오 개선이 부각되면서 현대건설이 건설업종 전반의 투자심리를 되돌리는 계기를 마련했다”며 “시장 변동성이 상존하지만 이번 결과는 회사채 시장에서 의미 있는 신호로 볼 수 있다”고 말했다. |
0 | [
[
46200,
46250,
45400,
45400,
692,
51.976819245772234,
-130.91176415258815,
64.71610778876307,
-195.6278719413512,
43881.73329560911,
46322.5,
48763.26670439089,
-0.10538147571443199,
45290,
46322.5,
45531.291453331294,
1660.9015696576191,
3756
],
[
45550,
46900,
45000,
45000,
669,
49.06268995833435,
-172.03871910047746,
17.365142410914963,
-189.40386151139242,
43933.49560006191,
46130,
48326.50439993809,
-0.09523106004500702,
45430,
46130,
45425.03316266504,
1677.9800289677894,
3087
],
[
44850,
48000,
44650,
45050,
453,
49.44425129317889,
-198.31153315821575,
-25.77019270291118,
-172.54134045530458,
43894.06073034718,
45992.5,
48090.93926965282,
-0.09125136792532795,
45390,
45992.5,
45350.02653013203,
1797.4100268986615,
3540
],
[
45100,
45900,
44650,
44700,
921,
46.80141616395016,
-244.5559141646081,
-69.52733699525058,
-175.02857716935753,
43787.98089827947,
45860,
47932.01910172053,
-0.09036280426168901,
45290,
45860,
45220.02122410563,
1758.3093106916142,
2619
],
[
45100,
45100,
44100,
44200,
507,
43.24527061062965,
-317.8863447062031,
-119.19913853744109,
-198.687206168762,
43628.481525738265,
45702.5,
47776.518474261735,
-0.09076170775173065,
44870,
45702.5,
45016.016979284504,
1704.1443599279273,
2112
],
[
46650,
46650,
43700,
43700,
793,
39.974234260268425,
-411.60236470653035,
-177.67978377125894,
-233.9225809352714,
43414.26847315287,
45520,
47625.73152684713,
-0.09251895987904782,
44530,
45520,
44752.8135834276,
1793.134048504504,
1319
],
[
44100,
46000,
43150,
44600,
715,
47.64998325965729,
-408.54109986682306,
-223.85204699037178,
-184.68905287645129,
43389.76999612985,
45395,
47400.23000387015,
-0.08834585323802845,
44450,
45395,
44722.250866742084,
1868.6244736113254,
2034
],
[
44200,
44850,
43750,
44150,
644,
44.58038487980286,
-437.38436986572196,
-266.5585115654418,
-170.82585830028017,
43381.667297740845,
45235,
47088.332702259155,
-0.08194242079182734,
44270,
45235,
44607.80069339367,
1813.7227254962309,
1390
],
[
44150,
45400,
43950,
44000,
1611,
43.57276358092896,
-466.96374812850263,
-306.639558878054,
-160.32418925044863,
43351.40015544166,
45085,
46818.59984455834,
-0.07690361958781586,
44130,
45085,
44486.24055471494,
1787.7425308179288,
-221
],
[
44500,
44900,
43950,
44550,
354,
48.196262233958294,
-440.9423066178133,
-333.50010842600585,
-107.44219819180745,
43425.52502316701,
44972.5,
46519.47497683299,
-0.06879648571162346,
44200,
44972.5,
44498.99244377195,
1727.9037786166482,
133
]
] | no news data |
0 | [
[
3950,
3955,
3950,
3955,
4869,
49.84328151894124,
-6.341682782420776,
-10.752243937303739,
4.410561154882963,
3845.008562045527,
3936.25,
4027.491437954473,
-0.046359574699001836,
3934,
3936.25,
3928.8211566994196,
54.95377495971293,
-37754
],
[
3940,
3965,
3900,
3910,
6112,
43.60550579155076,
-7.315711845406895,
-10.06493751892437,
2.7492256735174756,
3843.624798603873,
3935.5,
4027.375201396127,
-0.046690484764897504,
3945,
3935.5,
3925.056925359536,
55.67136246259058,
-43866
],
[
3910,
3950,
3905,
3925,
30181,
46.0300952318628,
-6.798888896517383,
-9.411727794442973,
2.61283889792559,
3843.0045767728807,
3935,
4026.9954232271193,
-0.046757521335257596,
3937,
3935,
3925.0455402876287,
54.90912228669126,
-13685
],
[
3925,
3925,
3880,
3905,
8111,
43.3536951011867,
-7.91193201181386,
-9.111768637917152,
1.1998366261032913,
3842.6819813245907,
3930.25,
4017.8180186754093,
-0.04456104251658767,
3929,
3930.25,
3921.036432230103,
54.201327837641884,
-21796
],
[
3900,
3995,
3880,
3995,
18459,
55.80644586455988,
-1.5143226917548418,
-7.592279448684691,
6.077956756929849,
3842.1883508906044,
3930.5,
4018.8116491093956,
-0.04493659794397436,
3938,
3930.5,
3935.8291457840824,
58.54409013495318,
-3337
],
[
4000,
4050,
3985,
3995,
11564,
55.80644586455988,
3.515306521302591,
-5.370762254687235,
8.886068775989827,
3840.2681252665943,
3932,
4023.7318747334057,
-0.046659142794204314,
3946,
3932,
3947.663316627266,
59.005226553885095,
-3337
],
[
3995,
4005,
3975,
4000,
13403,
56.42366765008027,
7.814699135278715,
-2.7336699766940447,
10.548369111972761,
3838.971144791534,
3932.75,
4026.528855208466,
-0.04769123651819526,
3964,
3932.75,
3958.130653301813,
56.933424657179025,
10066
],
[
4000,
4000,
3962,
3990,
9872,
54.775934823618556,
10.296391933860377,
-0.12765759458316017,
10.424049528443538,
3839.3956442875437,
3932.5,
4025.6043557124563,
-0.04735122986011761,
3977,
3932.5,
3964.5045226414504,
55.58103718166624,
194
],
[
3990,
4005,
3975,
3990,
2548,
54.77593482361856,
12.123400343759386,
2.322553993085349,
9.800846350674036,
3838.099076967509,
3934.25,
4030.400923032491,
-0.04887890857596286,
3994,
3934.25,
3969.6036181131603,
53.75382024011866,
194
],
[
3955,
3995,
3955,
3980,
3851,
52.981534333846085,
12.618937982925218,
4.381830791053323,
8.237107191871894,
3837.955330229645,
3936.25,
4034.544669770355,
-0.049943306329808874,
3991,
3936.25,
3971.6828944905283,
52.771404508681606,
-3657
]
] | no news data |
0 | [
[
3385,
3410,
3360,
3375,
143278,
28.32366866386691,
-107.76843920619422,
-118.24539823725657,
10.47695903106235,
3244.986524774969,
3493.5,
3742.013475225031,
-0.14227191940748876,
3404,
3493.5,
3415.9705765772433,
103.05824575614425,
-609071
],
[
3355,
3375,
3330,
3355,
127494,
27.277535522815946,
-106.22110679369825,
-115.84053994854492,
9.61943315484666,
3252.751336702781,
3473,
3693.248663297219,
-0.12683481905972882,
3385,
3473,
3403.776461261795,
98.91122820213394,
-736565
],
[
3355,
3370,
3295,
3310,
227809,
25.036833728452706,
-107.38805596574593,
-114.15004315198513,
6.761987186239196,
3256.1912856086833,
3452,
3647.8087143913167,
-0.113446532092304,
3362,
3452,
3385.021169009436,
97.20328333055295,
-964374
],
[
3285,
3290,
3180,
3250,
230646,
22.39528326436322,
-111.86486165933638,
-113.69300685345539,
1.8281451941190028,
3243.7315464788267,
3431,
3618.2684535211733,
-0.10916260770689207,
3335,
3431,
3358.016935207549,
99.54590594979916,
-1195020
],
[
3230,
3280,
3230,
3235,
108231,
21.776702630260967,
-115.29409846588896,
-114.01322517594211,
-1.2808732899468538,
3227.151573822067,
3411.75,
3596.348426177933,
-0.10821333695489593,
3305,
3411.75,
3333.4135481660396,
96.00691266767065,
-1303251
],
[
3215,
3315,
3215,
3285,
189598,
28.833073499588462,
-112.67832561101295,
-113.74624526295628,
1.0679196519433276,
3215.9390763297406,
3399.25,
3582.5609236702594,
-0.1078537463677337,
3287,
3399.25,
3323.730838532832,
96.29213319140845,
-1113653
],
[
3300,
3335,
3300,
3310,
102008,
32.12977232402578,
-107.35054544709556,
-112.46710529978414,
5.116559852688582,
3221.5598241059897,
3385.25,
3548.9401758940103,
-0.09670788030072242,
3278,
3385.25,
3320.9846708262658,
92.985552249165,
-1011645
],
[
3300,
3320,
3270,
3305,
84453,
31.81236879543837,
-102.35185106856079,
-110.44405445353948,
8.092203384978689,
3219.373547133857,
3374.75,
3530.126452866143,
-0.09208175590259614,
3277,
3374.75,
3317.787736661013,
89.91515565993893,
-1096098
],
[
3310,
3320,
3270,
3300,
106558,
31.477489060332424,
-97.66795261166226,
-107.88883408516404,
10.220881473501777,
3220.1579813969815,
3364,
3507.8420186030185,
-0.08551844150001098,
3287,
3364,
3314.2301893288104,
87.06407311280044,
-1202656
],
[
3270,
3330,
3270,
3305,
67591,
32.24558442791422,
-92.48634609857481,
-104.8083364878462,
12.321990389271392,
3221.6305443457422,
3354.75,
3487.8694556542578,
-0.0793617739946391,
3301,
3354.75,
3312.3841514630485,
85.13092503331471,
-1135065
]
] | no news data |
0 | [
[
4455,
4495,
4425,
4470,
1102,
43.13882965747538,
-42.471393814053044,
-48.370956559183746,
5.899562745130702,
4299.555270795046,
4499.5,
4699.444729204954,
-0.0888741990020907,
4449,
4499.5,
4452.66289547244,
107.80823220324606,
-16748
],
[
4445,
4770,
4300,
4345,
15849,
35.87971154803734,
-48.481575004728256,
-48.393080248292655,
-0.08849475643560112,
4281.342189970652,
4486.75,
4692.157810029348,
-0.0915619591148819,
4438,
4486.75,
4431.130316377952,
133.67907276015706,
-32597
],
[
4350,
4700,
4350,
4640,
9065,
55.08756371232293,
-29.10514630790931,
-44.53549346021599,
15.43034715230668,
4290.979324418608,
4483.5,
4676.020675581392,
-0.08587963670408941,
4479,
4483.5,
4472.904253102362,
149.48771042014585,
-23532
],
[
4650,
4660,
4595,
4620,
1501,
53.90851069493248,
-15.187942670141638,
-38.66598330220112,
23.478040632059482,
4293.8641976519575,
4482.25,
4670.6358023480425,
-0.0840585876950382,
4507,
4482.25,
4502.32340248189,
143.452873961564,
-25033
],
[
4575,
4595,
4535,
4545,
738,
49.61958204753181,
-10.09397466140399,
-32.9515815740417,
22.857606912637706,
4307.468437698819,
4475.75,
4644.031562301181,
-0.07519703392780254,
4524,
4475.75,
4510.858721985513,
139.27766867859515,
-25771
],
[
4515,
4535,
4500,
4505,
878,
47.45126543452124,
-9.178826225368539,
-28.19703050430707,
19.01820427893853,
4310.285501740355,
4472,
4633.714498259645,
-0.07232312086746183,
4531,
4472,
4509.68697758841,
132.54354948726694,
-26649
],
[
4505,
4505,
4485,
4490,
2528,
46.62838651947787,
-9.553808775763173,
-24.468386158598292,
14.91457738283512,
4310.088463204991,
4471.5,
4632.911536795009,
-0.07219570023258814,
4560,
4471.5,
4505.749582070728,
124.50472452389074,
-29177
],
[
4490,
4620,
4490,
4555,
810,
50.624232806003505,
-4.5535380243554755,
-20.48541653174973,
15.931878507394256,
4309.059824105994,
4472.75,
4636.440175894006,
-0.07319442217606874,
4543,
4472.75,
4515.599665656582,
124.8972442007557,
-28367
],
[
4525,
4555,
4515,
4550,
553,
50.31219084303908,
-0.9829152074471494,
-16.584916266889216,
15.602001059442067,
4309.059824105994,
4472.75,
4636.440175894006,
-0.07319442217606874,
4529,
4472.75,
4522.479732525266,
118.83315532927315,
-28920
],
[
4495,
4700,
4495,
4670,
4589,
57.140288380160044,
11.398432187081198,
-10.988246576095134,
22.386678763176334,
4295.096041999608,
4480,
4664.903958000392,
-0.08254640982160351,
4554,
4480,
4551.983786020213,
124.98792994861078,
-24331
]
] | no news data |
0 | [
[
7970,
8110,
7930,
8030,
23751,
39.71475694341469,
-124.31297902690312,
-119.30421489529623,
-5.008764131606895,
7674.808051352164,
8229.5,
8784.191948647836,
-0.1348057472866727,
8024,
8229.5,
8069.182850646216,
350.3465404151695,
-34260
],
[
8010,
8010,
7600,
7880,
51888,
36.60780241102055,
-132.7392485713617,
-121.99122163050933,
-10.748026940852384,
7675.528606611214,
8184,
8692.471393388785,
-0.12425987130713236,
7954,
8184,
8031.346280516973,
356.03607324265744,
-86148
],
[
7880,
7900,
7610,
7700,
51325,
33.2465895261492,
-152.18730307404167,
-128.0304379192158,
-24.15686515482585,
7630.667732510629,
8137.5,
8644.33226748937,
-0.12456707035069008,
7908,
8137.5,
7965.077024413578,
351.3192108681819,
-137473
],
[
7700,
7900,
7560,
7800,
69738,
36.7226158497008,
-157.71284659524008,
-133.96691965442068,
-23.745926940819402,
7593.778818449408,
8108.5,
8623.221181550593,
-0.12695842179209277,
7880,
8108.5,
7932.061619530863,
350.51069580616894,
-67735
],
[
8070,
8660,
7800,
8480,
149961,
54.19103701201907,
-105.99966449253043,
-128.37346862204262,
22.373804129512195,
7599.4783217607455,
8106,
8612.521678239254,
-0.12497450733759054,
7978,
8106,
8041.649295624691,
386.90278896287117,
82226
],
[
8410,
9150,
8410,
9000,
174979,
62.676357848690564,
-22.794183762571265,
-107.25761165014836,
84.4634278875771,
7512.050583074777,
8128,
8743.949416925223,
-0.15156235652687572,
8172,
8128,
8233.319436499754,
412.1240183226661,
257205
],
[
9010,
9170,
8850,
9050,
60469,
63.37878596863817,
46.643662208338355,
-76.47735687845103,
123.12101908678939,
7426.214081027051,
8163.5,
8900.785918972948,
-0.18062985703998244,
8406,
8163.5,
8396.655549199804,
405.5437312996185,
317674
],
[
9100,
9160,
8650,
8750,
95836,
56.507191397407794,
76.58335734556567,
-45.86521403364769,
122.44857137921336,
7404.46167509224,
8184,
8963.53832490776,
-0.1905030119520431,
8616,
8184,
8467.324439359843,
413.0048933496458,
221838
],
[
8750,
9050,
8640,
8810,
69520,
57.49966875138499,
103.95396342350068,
-15.90137854221802,
119.85534196571871,
7381.224271839379,
8207.5,
9033.775728160621,
-0.2013465070144675,
8818,
8207.5,
8535.859551487876,
412.79025811038537,
291358
],
[
8740,
9730,
8690,
9570,
234494,
67.5886497053291,
184.84029053956328,
24.246955274138244,
160.59333526542503,
7246.449547695467,
8273.5,
9300.550452304533,
-0.24827472105022852,
9036,
8273.5,
8742.687641190301,
457.59095395964357,
525852
]
] | no news data |
0 | [
[
119700,
119900,
117800,
119000,
37432,
52.49242085839964,
-850.0605156549864,
-1915.7121975814139,
1065.6516819264275,
110918.50918307097,
117890,
124861.49081692903,
-0.11827111403730645,
120100,
117890,
119211.89380477555,
3844.6375926029355,
80597
],
[
118100,
119800,
117100,
119000,
24217,
52.49242085839964,
-788.3756831104838,
-1690.244894687228,
901.8692115767442,
110950.20929836997,
117790,
124629.79070163003,
-0.11613533749265693,
119660,
117790,
119169.51504382044,
3762.8777645598684,
80597
],
[
120000,
120000,
117900,
119400,
16969,
53.48610321587035,
-699.1539404262148,
-1492.0267038350255,
792.8727634088107,
110969.67820814355,
117735,
124500.32179185645,
-0.1149245643497082,
119280,
117735,
119215.61203505636,
3644.1007813770207,
97566
],
[
120000,
120000,
115800,
117800,
28514,
49.065275455986225,
-748.9186270362407,
-1343.4050884752685,
594.4864614390278,
111083.08123905721,
117515,
123946.91876094279,
-0.10946549395298966,
118880,
117515,
118932.48962804509,
3683.8078684215193,
69052
],
[
118200,
119600,
117600,
117600,
18662,
48.525359583292314,
-795.3277846134879,
-1233.7896277029124,
438.4618430894245,
111051.70766354611,
117435,
123818.29233645389,
-0.10871192296085302,
118560,
117435,
118665.99170243608,
3563.535877819982,
50390
],
[
117100,
119100,
116600,
118600,
27347,
51.40474879469257,
-742.852591437666,
-1135.6022204498631,
392.74962901219715,
111219.9357119489,
117575,
123930.0642880511,
-0.10810230555902361,
118480,
117575,
118652.79336194886,
3487.569029404269,
77737
],
[
117900,
120400,
117900,
120100,
23377,
55.43197805246442,
-573.6158720954991,
-1023.2049507789903,
449.58907868349127,
111396.94455719832,
117790,
124183.05544280168,
-0.10855005421176121,
118700,
117790,
118942.23468955909,
3417.028384446821,
101114
],
[
119100,
122300,
118900,
120000,
30779,
55.104116876115775,
-442.4632757779036,
-907.056615778773,
464.5933400008694,
112189.05279488127,
118160,
124130.94720511873,
-0.10106545709408823,
118820,
118160,
119153.78775164728,
3415.812071272048,
70335
],
[
119500,
120100,
118400,
119100,
24207,
52.11645349777361,
-406.460947884887,
-806.9374821999959,
400.4765343151089,
113167.62284342281,
118495,
123822.37715657719,
-0.08991733248790564,
119080,
118495,
119143.03020131783,
3293.2540661811877,
46128
],
[
119100,
120500,
116600,
118100,
43119,
48.941296109041915,
-453.3940420098952,
-736.2287941619758,
282.83475215208057,
113596.82267069092,
118655,
123713.17732930908,
-0.08525856186943796,
119180,
118655,
118934.42416105427,
3336.5930614539598,
3009
]
] | no news data |
0 | [
[
4265,
4440,
4040,
4085,
2278079,
60.296020840263466,
39.37712344549254,
-16.749805475144722,
56.12692892063727,
3558.068322584754,
3855,
4151.931677415247,
-0.15405015689506948,
4068,
3855,
3989.8262636464497,
181.16036297954645,
-603276
],
[
4045,
4190,
4030,
4095,
288667,
60.79952359642818,
47.327397317682426,
-3.934364916579293,
51.26176223426172,
3550.474013445907,
3866.25,
4182.025986554093,
-0.16335000921000603,
4098,
3866.25,
4010.86101091716,
179.6489084810074,
-314609
],
[
4100,
4240,
4085,
4125,
507120,
62.3423838133804,
55.41006320253018,
7.934520707242601,
47.475542495287584,
3542.6637021325855,
3879,
4215.336297867414,
-0.1734139200141347,
4110,
3879,
4033.6888087337284,
177.88827216093546,
192511
],
[
4125,
4185,
3900,
4105,
295424,
60.6291749276302,
59.51574088208281,
18.250764742210645,
41.26497613987216,
3541.017308263641,
3891.75,
4242.482691736359,
-0.18024420465670143,
4102,
3891.75,
4047.951046986983,
185.5391098637258,
-102913
],
[
4105,
4250,
4040,
4120,
443592,
61.48407083840117,
63.25077905401622,
27.250767604571763,
36.00001144944446,
3548.0069802258267,
3908.75,
4269.493019774173,
-0.18458229345656452,
4106,
3908.75,
4062.3608375895865,
187.2863163020311,
340679
],
[
4050,
4175,
4030,
4065,
134323,
56.62860708270462,
61.06882002571274,
34.01437808879996,
27.05444193691278,
3568.6143482555617,
3925.5,
4282.385651744438,
-0.18182939841774973,
4102,
3925.5,
4062.8886700716694,
184.26586513760031,
206356
],
[
4090,
4195,
4090,
4155,
183516,
61.92705936376081,
65.84285417703404,
40.380073306446775,
25.462780870587267,
3592.9106858090045,
3948,
4303.0893141909955,
-0.17988313788804233,
4114,
3948,
4081.3109360573358,
180.389731913486,
389872
],
[
4155,
4190,
4045,
4045,
149348,
53.34869793167945,
60.05791963260481,
44.31564257167838,
15.742277060926426,
3637.0271884573117,
3967.25,
4297.472811542688,
-0.16647441504452107,
4098,
3967.25,
4074.048748845869,
177.8618939196656,
240524
],
[
4070,
4085,
3945,
3995,
152426,
49.96090993666969,
50.85253878289359,
45.623021813921426,
5.229516968972163,
3658.7635294075117,
3977.75,
4296.736470592488,
-0.1603853789667467,
4076,
3977.75,
4058.238999076695,
175.15747292540377,
88098
],
[
3995,
4010,
3935,
3940,
89509,
46.465483027738266,
38.67336531052297,
44.233090513241734,
-5.5597252027187665,
3688.1981417359034,
3987.75,
4287.301858264096,
-0.15023602696462737,
4040,
3987.75,
4034.5911992613565,
168.00336771644638,
-1411
]
] | no news data |
0 | [
[
1598,
1613,
1570,
1585,
60073,
37.686349507550815,
-20.07584288778412,
-26.634162287090803,
6.558319399306683,
1557.1623288698188,
1595.15,
1633.1376711301814,
-0.04762896421048966,
1595,
1595.15,
1593.007504720656,
54.70383126819503,
3857136
],
[
1585,
1602,
1561,
1562,
94164,
33.89518128555465,
-21.204769360684395,
-25.548283701809524,
4.343514341125129,
1553.986152107699,
1592,
1630.013847892301,
-0.04775609031696118,
1586.6000000000001,
1592,
1586.806003776525,
53.72498617760968,
3762972
],
[
1550,
1594,
1533,
1545,
75429,
31.38225955108005,
-23.203731476367693,
-25.079373256721162,
1.8756417803534688,
1546.8794280538323,
1588.4,
1629.920571946168,
-0.052279743069967036,
1575.6000000000001,
1588.4,
1578.44480302122,
54.24463002206613,
3687543
],
[
1544,
1544,
1483,
1515,
201692,
27.506683616618364,
-26.89860229091869,
-25.44321906356067,
-1.4553832273580198,
1533.4146486321454,
1582.9,
1632.3853513678548,
-0.06252492433868813,
1561.4,
1582.9,
1565.755842416976,
54.79858502048999,
3485851
],
[
1507,
1529,
1490,
1492,
210360,
24.961527304672543,
-31.321665153704316,
-26.618908281589402,
-4.702756872114914,
1514.6529239279266,
1576.9999999999998,
1639.347076072073,
-0.07907048328734706,
1539.8000000000002,
1576.9999999999998,
1551.004673933581,
53.67011466188356,
3275491
],
[
1516,
1516,
1495,
1500,
96789,
27.475204890371163,
-33.79190910427792,
-28.053508446127104,
-5.738400658150816,
1501.690288001538,
1572.45,
1643.2097119984621,
-0.0899993157155548,
1522.8000000000002,
1572.45,
1540.803739146865,
51.550820757463306,
3372280
],
[
1524,
1535,
1498,
1516,
130452,
32.355779562027486,
-34.065839161231224,
-29.255974589147932,
-4.809864572083292,
1494.768250765285,
1567.9499999999998,
1641.1317492347146,
-0.09334704452911732,
1513.6000000000001,
1567.9499999999998,
1535.842991317492,
50.5114764176445,
3502732
],
[
1516,
1550,
1493,
1501,
93164,
30.29730985796323,
-35.08882323250555,
-30.422544317819458,
-4.666278914686089,
1485.2353922471548,
1563.9499999999998,
1642.6646077528449,
-0.10066128425185594,
1504.8000000000002,
1563.9499999999998,
1528.8743930539938,
50.97494238781275,
3409568
],
[
1505,
1505,
1480,
1480,
102876,
27.64557020671183,
-37.16564752501381,
-31.77116495925833,
-5.394482565755482,
1472.2333063427839,
1558.8999999999999,
1645.5666936572159,
-0.11118954860121369,
1497.8000000000002,
1558.8999999999999,
1519.0995144431952,
49.119589360111846,
3306692
],
[
1466,
1508,
1466,
1469,
57660,
26.344859330163764,
-39.24674179948579,
-33.266280327303825,
-5.980461472181965,
1458.6883819808986,
1552.95,
1647.2116180191015,
-0.12139684860311205,
1493.2,
1552.95,
1509.079611554556,
48.611047262961,
3249032
]
] | no news data |
0 | [
[
11340,
11900,
11000,
11110,
490259,
41.06913208733318,
568.3934630286858,
1039.9341011778383,
-471.5406381491525,
11003.167874275809,
12758,
14512.832125724191,
-0.27509517568963654,
12156,
12758,
12316.450329748379,
1135.605873173948,
54993858
],
[
11300,
11360,
10980,
11110,
318069,
41.06913208733319,
423.2420944263213,
916.595699827535,
-493.3536054012137,
10803.367410961539,
12618.5,
14433.632589038461,
-0.2876938762988408,
11782,
12618.5,
12075.160263798703,
1081.6340250900946,
54993858
],
[
11110,
11590,
11000,
11300,
447872,
42.9183983189072,
319.852935613344,
797.2471469846969,
-477.39421137135287,
10658.249261283181,
12504,
14349.750738716819,
-0.29522564598797485,
11328,
12504,
11920.128211038964,
1046.5173090122307,
55441730
],
[
11000,
11250,
10860,
11030,
256931,
40.95176206076566,
213.66652417168552,
680.5310224220947,
-466.86449825040916,
10470.96885094569,
12431,
14391.03114905431,
-0.31534569206891,
11174,
12431,
11742.102568831171,
1003.1946440827858,
55184799
],
[
11150,
13740,
11030,
12870,
5859806,
55.81194520358565,
274.8177229091707,
599.38836251951,
-324.5706396103393,
10506.596940485182,
12469.5,
14432.403059514818,
-0.31483268126465663,
11484,
12469.5,
11967.682055064937,
1125.109312362587,
61044605
],
[
12900,
13180,
12220,
12260,
966967,
51.210707296621024,
270.9354116874365,
533.6977723530953,
-262.7623606656588,
10559.693626472557,
12495.5,
14431.306373527443,
-0.3098405623668429,
11714,
12495.5,
12026.14564405195,
1113.3157900509736,
60077638
],
[
12510,
13830,
12260,
13280,
3119962,
57.51755133250898,
346.1736531896404,
496.1929485204043,
-150.0192953307639,
10557.491629855782,
12522.5,
14487.508370144218,
-0.31383643364251834,
12148,
12522.5,
12276.91651524156,
1145.9360907616183,
63197600
],
[
13080,
13080,
12010,
12050,
1070396,
49.24989360840596,
303.0563363815145,
457.56562609262636,
-154.50928971111188,
10549.805268110767,
12518.5,
14487.194731889233,
-0.3145256591267696,
12298,
12518.5,
12231.53321219325,
1154.79779856436,
62127204
],
[
12380,
12450,
12050,
12050,
619904,
49.24989360840597,
265.8213293508561,
419.2167667442723,
-153.39543739341622,
10543.076012994843,
12515,
14486.923987005157,
-0.3151296823020626,
12502,
12515,
12195.2265697546,
1100.8836700954773,
62127204
],
[
12010,
12190,
11700,
11910,
454604,
48.33279444683038,
222.4512089781074,
379.86365519103936,
-157.41244621293197,
10494.118127092192,
12484.5,
14474.881872907808,
-0.31885648170256053,
12310,
12484.5,
12138.181255803682,
1057.2491222315148,
61672600
]
] | no news data |
0 | [
[
10510,
10700,
10290,
10330,
39866,
42.817605945271296,
-2.044452211290263,
-56.57309829236421,
54.528646081073944,
9845.72888250084,
10212.5,
10579.27111749916,
-0.07182788102798728,
10410,
10212.5,
10315.335186705743,
339.19986724701573,
-126806
],
[
10330,
10330,
9990,
10000,
62449,
36.751076078598885,
-25.358796787613755,
-50.33023799141412,
24.971441203800367,
9821.348627346075,
10198.5,
10575.651372653925,
-0.07396212632326815,
10324,
10198.5,
10252.268149364594,
339.2570195865146,
-189255
],
[
9990,
10080,
9830,
9840,
61434,
34.21954688637047,
-56.099564797123094,
-51.48410335255592,
-4.615461444567174,
9769.235699420733,
10176.5,
10583.764300579267,
-0.08004015144288645,
10202,
10176.5,
10169.814519491676,
332.88151818747787,
-250689
],
[
9710,
10000,
9390,
9450,
66178,
28.97952142882767,
-110.65601192939539,
-63.31848506792382,
-47.337526861471574,
9622.47772549888,
10143.5,
10664.52227450112,
-0.10273027544755158,
10032,
10143.5,
10025.851615593341,
352.67569545980086,
-316867
],
[
9560,
9610,
9350,
9360,
21926,
27.917111291529682,
-159.318117096509,
-82.51841147364087,
-76.79970562286815,
9479.49145161701,
10107.5,
10735.50854838299,
-0.12426585177006971,
9796,
10107.5,
9892.681292474674,
346.05600292695794,
-338793
],
[
9480,
9580,
9400,
9460,
24469,
30.94632535847146,
-187.650899012664,
-103.5449089814455,
-84.10599003121851,
9386.408395533588,
10078,
10769.591604466412,
-0.13724778814574554,
9622,
10078,
9806.14503397974,
337.05200271788954,
-314324
],
[
9600,
9740,
9550,
9700,
17900,
37.71181711094913,
-188.56517659355268,
-120.54896250386695,
-68.01621408968573,
9351.556693089762,
10063,
10774.443306910238,
-0.14139785489620152,
9562,
10063,
9784.916027183792,
332.97685966661174,
-296424
],
[
9560,
9800,
9560,
9700,
15152,
37.71181711094913,
-187.13260003620053,
-133.86569001033368,
-53.26691002586685,
9317.489434872428,
10028,
10738.510565127572,
-0.14170533807889343,
9534,
10028,
9767.932821747034,
326.33565540471096,
-296424
],
[
9710,
9820,
9650,
9750,
15152,
39.15222472446863,
-179.88904176436154,
-143.07036036113925,
-36.818681403222286,
9289.650733591887,
10004.5,
10719.349266408113,
-0.14290554578601894,
9594,
10004.5,
9764.346257397629,
315.1688228758031,
-281272
],
[
9780,
9900,
9640,
9770,
25751,
39.75238094241042,
-170.56843010677403,
-148.56997431026622,
-21.998455796507812,
9270.992694237884,
9977,
10683.007305762116,
-0.1415269731907619,
9676,
9977,
9765.477005918103,
311.2281926703886,
-255521
]
] | no news data |
0 | [
[
37100,
37100,
36500,
36600,
4196,
40.927141561092085,
-491.42002525202406,
-507.57200464886245,
16.151979396838385,
36162.28214152534,
37397.5,
38632.71785847466,
-0.06605884663277801,
36950,
37397.5,
37006.03681290106,
739.6840845212196,
-6942
],
[
36450,
36700,
36050,
36050,
6915,
35.07645487723225,
-539.4639193062103,
-513.9503875803321,
-25.513531725878238,
36014.46544338481,
37275,
38535.53455661519,
-0.0676343155796211,
36730,
37275,
36814.829450320845,
733.2780784839896,
-13857
],
[
36000,
36350,
35950,
36300,
4974,
39.322504606220505,
-551.0143899263712,
-521.36318804954,
-29.651201876831237,
36014.40920202684,
37155,
38295.59079797316,
-0.06139635569765342,
36540,
37155,
36711.86356025668,
709.4725014494189,
-8883
],
[
36750,
36800,
35600,
35950,
9645,
35.79314856584006,
-581.7047655982751,
-533.4315035592871,
-48.27326203898804,
35929.26313561078,
37032.5,
38135.73686438922,
-0.059582089482979474,
36320,
37032.5,
36559.49084820534,
744.5101799173176,
-18528
],
[
35750,
36150,
35600,
35850,
6809,
34.83122688962926,
-607.0980255623217,
-548.164807959894,
-58.9332176024277,
35834.99025345529,
36915,
37995.00974654471,
-0.05851332772827905,
36150,
36915,
36417.59267856428,
730.6165956375092,
-25337
],
[
37600,
37600,
35900,
36450,
18540,
44.47343593034733,
-572.2112859266053,
-552.9741035532363,
-19.237182373369023,
35796.75007852243,
36865,
37933.24992147757,
-0.05795469531954792,
36120,
36865,
36424.07414285143,
803.4296959491157,
-6797
],
[
36300,
36300,
35500,
35600,
14493,
36.28322266595536,
-606.1637117285209,
-563.6120251882933,
-42.55168654022759,
35615.1258650114,
36765,
37914.8741349886,
-0.06255265252215948,
36030,
36765,
36259.259314281146,
813.8990033813218,
-21290
],
[
35600,
35800,
35400,
35550,
6211,
35.864815713286085,
-629.8453705564825,
-576.8586942619312,
-52.98667629455133,
35429.69129321794,
36700,
37970.30870678206,
-0.0692266325221831,
35880,
36700,
36117.40745142492,
784.3347888540845,
-27501
],
[
35400,
36000,
35300,
35800,
9848,
39.61438367396987,
-621.2786317971186,
-585.7426817689687,
-35.53595002814984,
35316.93160155827,
36642.5,
37968.06839844173,
-0.07235141698528902,
35850,
36642.5,
36053.92596113994,
778.3108753645071,
-17653
],
[
35800,
36200,
35500,
36200,
3836,
45.140747051335794,
-575.577869158893,
-583.7097192469537,
8.131850088060673,
35342.1139523646,
36562.5,
37782.8860476354,
-0.06675615987065447,
35920,
36562.5,
36083.14076891195,
772.7172414098994,
-13817
]
] | no news data |
0 | [
[
1042,
1057,
1038,
1041,
60838,
57.00747224242561,
53.21530665100681,
70.77643439344429,
-17.561127742437478,
920.8660253765543,
1034.9,
1148.933974623446,
-0.22037679896308013,
1036.3999999999999,
1034.9,
1035.7200612464273,
78.73779478499866,
14118233
],
[
1029,
1068,
1029,
1057,
136194,
58.681554638174184,
51.334608236002964,
66.88806916195603,
-15.553460925953061,
946.3583601400467,
1042.5500000000002,
1138.7416398599537,
-0.18453146584807154,
1045.8000000000002,
1042.5500000000002,
1039.976048997142,
75.89938087178447,
14254427
],
[
1056,
1098,
1036,
1079,
262005,
60.93407802639841,
51.03110254634453,
63.71667583883372,
-12.685573292489195,
978.926530707343,
1051.2500000000002,
1123.5734692926576,
-0.1375951853368034,
1056.8,
1051.2500000000002,
1047.7808391977137,
74.9065679523713,
14516432
],
[
1058,
1061,
1031,
1037,
170264,
54.792782649376846,
46.86133481175375,
60.34560763341773,
-13.484272821663978,
979.5402538559713,
1048.0000000000002,
1116.4597461440292,
-0.13064837050387199,
1051.2,
1048.0000000000002,
1045.624671358171,
72.98467024148765,
14346168
],
[
1083,
1083,
1030,
1030,
131574,
53.81920531313034,
42.501985905031574,
56.776883287740496,
-14.274897382708922,
981.6517743307695,
1048.8000000000002,
1115.9482256692309,
-0.12804772248137045,
1048.8000000000002,
1048.8000000000002,
1042.499737086537,
71.55719379566712,
14214594
],
[
1021,
1081,
1021,
1028,
194521,
53.526565697638254,
38.442644329621885,
53.11003549611677,
-14.667391166494887,
985.5176257072774,
1044.2,
1102.8823742927227,
-0.1123968096010777,
1046.2,
1044.2,
1039.5997896692297,
70.73167995311948,
14020073
],
[
1028,
1061,
1028,
1048,
52461,
56.09738140576389,
36.4195972910004,
49.7719478550935,
-13.3523505640931,
986.6214089471446,
1042.4500000000003,
1098.278591052856,
-0.1071103478399073,
1044.4,
1042.4500000000003,
1041.2798317353838,
68.0365599564681,
14072534
],
[
1048,
1048,
1032,
1036,
59125,
54.16143954684351,
33.46228582437675,
46.510015448950156,
-13.047729624573407,
986.4026764325326,
1040.75,
1095.0973235674674,
-0.10443876736481836,
1035.8,
1040.75,
1040.223865388307,
64.31966281672038,
14013409
],
[
1026,
1043,
958,
1036,
52920,
54.16143954684352,
30.763967315490618,
43.36080582225826,
-12.59683850676764,
986.2740184601632,
1040.65,
1095.025981539837,
-0.10450388034370221,
1035.6000000000001,
1040.65,
1039.3790923106458,
65.79682975838321,
14013409
],
[
1030,
1045,
1009,
1020,
150679,
51.417534535147155,
27.02296030920695,
40.093236719648,
-13.070276410441046,
985.1810135286828,
1040.1499999999999,
1095.118986471317,
-0.10569434499123602,
1033.6000000000001,
1040.1499999999999,
1035.5032738485165,
63.66848477564155,
13862730
]
] | no news data |
0 | [
[
10950,
11040,
10790,
10890,
43863,
64.07476520833613,
314.81834798002455,
307.90629467551565,
6.912053304508902,
8846.745866577621,
10494.5,
12142.254133422379,
-0.3140224181089864,
11048,
10494.5,
10964.600262115506,
452.26088046322405,
1357316
],
[
10810,
11420,
10520,
11300,
119012,
68.57142998761194,
324.2748140777039,
311.1799985559533,
13.094815521750604,
8950.752014582977,
10579.5,
12208.247985417023,
-0.3079064200419724,
11074,
10579.5,
11031.680209692406,
484.2422461444223,
1476328
],
[
11250,
11450,
11130,
11300,
49342,
68.57142998761194,
327.98828678582686,
314.54165620192805,
13.44663058389881,
9070.207810852004,
10663.5,
12256.792189147996,
-0.29883100091864706,
11086,
10663.5,
11085.344167753925,
472.51065713410645,
1476328
],
[
11260,
12340,
11020,
12200,
285355,
76.16616791584703,
398.95481626613946,
331.42428821477034,
67.53052805136912,
9119.13332315073,
10787.5,
12455.86667684927,
-0.3093147952443605,
11328,
10787.5,
11308.275334203141,
533.045610195956,
1761683
],
[
12500,
12500,
11700,
11800,
115321,
68.2699370312606,
418.10004800979004,
348.7594401737743,
69.34060783601575,
9315.852392876117,
10907.5,
12499.147607123883,
-0.291844621980084,
11498,
10907.5,
11406.620267362514,
552.1137808962449,
1646362
],
[
11760,
12190,
11600,
11670,
67906,
65.8795065680965,
417.96483016780985,
362.6005181725814,
55.364311995228434,
9593.308017824662,
11026,
12458.691982175338,
-0.25987520082991805,
11654,
11026,
11459.296213890011,
554.8199394036559,
1578456
],
[
11700,
12100,
11700,
12000,
56501,
68.86020245364548,
439.42054462018496,
377.96452346210214,
61.45602115808282,
9881.416063757923,
11156,
12430.583936242077,
-0.2285019606027389,
11794,
11156,
11567.436971112009,
545.9042294462519,
1634957
],
[
12110,
12790,
11900,
12520,
128741,
72.88049946399482,
492.7044172581409,
400.9125022213099,
91.79191503683097,
10148.160289908805,
11307,
12465.839710091195,
-0.20497739631930578,
12038,
11307,
11757.949576889607,
570.4824987715197,
1763698
],
[
12620,
13300,
12480,
13170,
216040,
76.89587820977063,
580.6880278177014,
436.8676073405882,
143.82042047711315,
10224.66343589583,
11470,
12715.33656410417,
-0.2171467417792797,
12232,
11470,
12040.359661511686,
588.3051774306969,
1979738
],
[
13220,
13220,
12850,
13160,
86848,
76.7077061444408,
642.2058078536229,
477.9352474431952,
164.27056041042772,
10227.66992396485,
11602,
12976.33007603515,
-0.23691261438289093,
12504,
11602,
12264.287729209349,
572.7119504713614,
1892890
]
] | no news data |
0 | [
[
3340,
3350,
3265,
3315,
140715,
41.430735281551705,
-21.93889807011874,
-37.1199172559679,
15.18101918584916,
3191.7200703219587,
3345,
3498.2799296780413,
-0.09164719263261065,
3368,
3345,
3349.371536567888,
132.95444183514914,
701105
],
[
3315,
3315,
3095,
3120,
431723,
31.756272628100156,
-38.59730818602657,
-37.41539544197963,
-1.181912744046933,
3168.145817137334,
3324,
3479.854182862666,
-0.09377507994143575,
3316,
3324,
3303.4972292543107,
139.17198170406706,
269382
],
[
3145,
3180,
3055,
3125,
148215,
32.19348826983924,
-50.810053340244394,
-40.09432702163259,
-10.715726318611807,
3135.9238618164995,
3309.75,
3483.5761381835005,
-0.10503883265110686,
3259,
3309.75,
3267.7977834034486,
138.1596972966337,
417597
],
[
3120,
3120,
2915,
2955,
283266,
26.076406403350163,
-73.36066503269149,
-46.747594623844364,
-26.613070408847122,
3056.617543388443,
3288.5,
3520.382456611557,
-0.14102627739793633,
3171,
3288.5,
3205.238226722759,
143.29114748973132,
134331
],
[
2955,
3065,
2930,
2970,
171983,
27.38744357204724,
-88.99592302497695,
-55.19726030407088,
-33.798662720906066,
2999.5812214555476,
3270,
3540.4187785444524,
-0.16539374834523082,
3097,
3270,
3158.1905813782073,
142.69892266903622,
306314
],
[
2955,
3060,
2955,
3005,
58715,
30.48535988099101,
-97.43954768531512,
-63.645717780319735,
-33.793829904995384,
2961.4165274397187,
3251.5,
3541.5834725602813,
-0.17843055362772953,
3035,
3251.5,
3127.552465102566,
140.00614247839079,
365029
],
[
3020,
3545,
3005,
3085,
5462700,
37.09185969035039,
-96.56273455383871,
-70.22912113502353,
-26.333613418815176,
2942.729229730389,
3241.75,
3540.770770269611,
-0.18448107983009865,
3028,
3241.75,
3119.0419720820532,
168.5771323013629,
5827729
],
[
3090,
3610,
3065,
3245,
9775778,
47.780910106806424,
-82.01180991175488,
-72.58565889036981,
-9.426151021385067,
2941.2071181054653,
3238.25,
3535.2928818945347,
-0.18345889409065683,
3052,
3238.25,
3144.2335776656428,
195.46447999412268,
15603507
],
[
3460,
3460,
3160,
3185,
1711724,
44.71273947229712,
-74.46323009346406,
-72.96117313098867,
-1.5020569624753932,
2936.092392195581,
3231.75,
3527.407607804419,
-0.1829705935201789,
3098,
3231.75,
3152.3868621325146,
202.93130285168533,
13891783
],
[
3220,
3315,
3120,
3125,
709031,
41.82071958045268,
-72.48684157379466,
-72.86630681954988,
0.37946524575521323,
2925.494582092678,
3223,
3520.505417907322,
-0.18461397325927534,
3129,
3223,
3146.9094897060118,
202.3647812194221,
13182752
]
] | no news data |
0 | [
[
2385,
2385,
2340,
2360,
24433,
59.12806408903512,
4.774370849725528,
0.551201229498345,
4.223169620227184,
2287.8563427065847,
2358.5,
2429.1436572934153,
-0.05990558176248916,
2370,
2358.5,
2358.2438044962655,
42.894393139380604,
516004
],
[
2360,
2360,
2315,
2325,
27346,
51.91962217914695,
1.9555838588948973,
0.8320777553776555,
1.1235061035172418,
2285.4318926975066,
2354.75,
2424.0681073024934,
-0.058875130950201464,
2364,
2354.75,
2351.5950435970126,
43.04479362942485,
488658
],
[
2330,
2350,
2315,
2350,
61287,
56.04195246486481,
1.7191486511628682,
1.0094919345346982,
0.70965671662817,
2286.2775176982655,
2352.25,
2418.2224823017345,
-0.056093087300868996,
2360,
2352.25,
2351.27603487761,
42.470165513037365,
549945
],
[
2320,
2370,
2320,
2350,
47465,
56.041952464864806,
1.5143159539238695,
1.1104567384125326,
0.40385921551133697,
2286.3537854421224,
2350.5,
2414.6462145578776,
-0.05458091006839188,
2355,
2350.5,
2351.020827902088,
43.0080108335347,
549945
],
[
2350,
2385,
2350,
2375,
38827,
60.0176438389407,
3.330879328406354,
1.554541256411297,
1.776338071995057,
2289.733945092525,
2348.75,
2407.766054907475,
-0.05025316011280458,
2352,
2348.75,
2355.8166623216703,
42.43601005971079,
588772
],
[
2370,
2400,
2335,
2345,
80524,
53.7368776423799,
2.3229916095156113,
1.7082313270321599,
0.6147602824834515,
2289.2050843587376,
2348,
2406.7949156412624,
-0.05008084807603269,
2349,
2348,
2353.6533298573363,
44.0477236268743,
508248
],
[
2345,
2380,
2345,
2370,
34582,
57.70868613337715,
3.5011651447484837,
2.066818090575425,
1.4343470541730587,
2290.0821952954566,
2347.25,
2404.4178047045434,
-0.04871045240561799,
2358,
2347.25,
2356.922663885869,
43.40145765352614,
542830
],
[
2370,
2400,
2345,
2360,
50600,
55.650580172827034,
3.5866154627260585,
2.370777565005552,
1.2158378977205064,
2290.8210506950327,
2346.25,
2401.6789493049673,
-0.04724897117098972,
2360,
2346.25,
2357.5381311086953,
44.22992496398856,
492230
],
[
2360,
2390,
2355,
2375,
36215,
58.06640048921491,
4.809271803445881,
2.858476412693618,
1.9507953907522633,
2290.394253592804,
2347,
2403.605746407196,
-0.04823668206833913,
2365,
2347,
2361.0305048869564,
43.57064460941795,
528445
],
[
2375,
2375,
2325,
2340,
22638,
51.07524992295202,
2.920364129612153,
2.870853956077325,
0.049510173534828006,
2289.6551968491744,
2346,
2402.3448031508256,
-0.04803478529482145,
2358,
2346,
2356.8244039095653,
44.02988428017381,
505807
]
] | no news data |
0 | [
[
8730,
8750,
8580,
8650,
49026,
42.69103257760002,
-69.46001877196795,
-140.37305220606007,
70.91303343409211,
8155.297398670171,
8486,
8816.70260132983,
-0.07794074978313201,
8596,
8486,
8547.453939725874,
239.89018255298762,
-391848
],
[
8600,
8630,
8360,
8400,
22681,
35.26001717103036,
-75.05799226975796,
-127.31004021879966,
52.252047949041696,
8156.4465125792985,
8470,
8783.5534874207,
-0.07403860387737922,
8560,
8470,
8517.9631517807,
243.46945522777423,
-414529
],
[
8320,
8530,
8320,
8450,
16717,
37.59947086716262,
-74.59990321794248,
-116.76801281862824,
42.16810960068575,
8168.8514897630685,
8455.5,
8742.148510236932,
-0.06780166997502964,
8540,
8455.5,
8504.37052142456,
241.07877985436178,
-397812
],
[
8390,
8670,
8210,
8310,
20551,
33.905029985104406,
-84.55895136004801,
-110.3262005269122,
25.76724916686419,
8153.434671605099,
8443.5,
8733.565328394901,
-0.06870736741751676,
8496,
8443.5,
8465.49641713965,
256.7160098647645,
-418363
],
[
8280,
8730,
8280,
8580,
32645,
45.107213378044044,
-69.8595280940608,
-102.23286604034193,
32.373337946281126,
8161.196585978313,
8439,
8716.803414021688,
-0.06583799360627736,
8478,
8439,
8488.39713371172,
270.52200916013845,
-385718
],
[
8770,
8770,
8280,
8500,
41424,
42.79292665421352,
-63.92853233758615,
-94.57199929979078,
30.643466962204627,
8161.432234456318,
8440,
8718.567765543681,
-0.06601131884921366,
8448,
8440,
8490.717706969375,
286.19900850584287,
-427142
],
[
8500,
8680,
8300,
8470,
27868,
41.92426123037752,
-60.94637290060382,
-87.84687401995339,
26.90050111934957,
8161.74525021748,
8440.5,
8719.25474978252,
-0.06605171489426452,
8462,
8440.5,
8486.574165575501,
292.8990793268541,
-455010
],
[
8380,
8590,
8380,
8510,
20184,
43.5690911998089,
-54.724494448259065,
-81.22239810561453,
26.497903657355465,
8177.160034312388,
8450.5,
8723.839965687612,
-0.06469202193659825,
8474,
8450.5,
8491.259332460402,
286.9777165177931,
-434826
],
[
8470,
8520,
8030,
8360,
13110,
39.09723099454835,
-61.191974356557694,
-77.21631335580317,
16.024338999245472,
8185.857268772442,
8453.5,
8721.14273122756,
-0.0633211643053312,
8484,
8453.5,
8465.007465968323,
301.4793081950936,
-447936
],
[
8360,
8410,
8260,
8400,
15880,
40.840980511931086,
-62.37086061683112,
-74.24722280800876,
11.876362191177634,
8203.089556005467,
8459.5,
8715.910443994533,
-0.06062070902406363,
8448,
8459.5,
8452.00597277466,
290.6593576097298,
-432056
]
] | no news data |
0 | [
[
8390,
8420,
8280,
8280,
57473,
64.88709591541134,
-156.77490208453673,
-171.7067967601552,
14.93189467561848,
8224.604461512301,
8587,
8949.395538487699,
-0.0844056221003142,
8494,
8587,
8491.603174249234,
258.8488464348103,
3938495
],
[
8350,
8440,
8240,
8360,
48624,
66.07325689268343,
-158.1151312960228,
-168.98846366732874,
10.873332371305935,
8210.066992020835,
8562,
8913.933007979165,
-0.08220813080569149,
8432,
8562,
8465.282539399388,
254.64535740375243,
3987119
],
[
8310,
8350,
8120,
8170,
55288,
60.81840805336364,
-172.5199817460907,
-169.69476728308115,
-2.8252144630095586,
8177.25548645806,
8523.5,
8869.74451354194,
-0.08124467966021945,
8342,
8523.5,
8406.22603151951,
253.59926044634153,
3931831
],
[
7820,
8020,
7730,
7910,
123648,
54.43809665135231,
-202.58053430103428,
-176.2719206866718,
-26.308613614362486,
8063.393020598518,
8478,
8892.606979401482,
-0.09780773281469263,
8228,
8478,
8306.980825215609,
266.9135989858886,
3808183
],
[
7910,
8150,
7840,
8070,
80127,
57.39985246006559,
-211.06010642469664,
-183.2295578342768,
-27.830548590419852,
8007.186642456502,
8447,
8886.813357543497,
-0.10413480704238125,
8158,
8447,
8259.584660172488,
269.99119905832515,
3888310
],
[
8200,
8200,
8070,
8070,
53884,
57.399852460065595,
-215.29840245976266,
-189.64332675937396,
-25.655075700388693,
7961.953739375666,
8415.5,
8869.046260624333,
-0.10778830981506343,
8116,
8415.5,
8221.66772813799,
259.9918276970162,
3888310
],
[
8350,
8490,
8290,
8310,
100334,
61.72788465861251,
-197.02016257316427,
-191.11869392213202,
-5.901468651032246,
7954.7679493260075,
8400,
8845.232050673992,
-0.10600763111285536,
8106,
8400,
8239.334182510393,
271.4209828615151,
3988644
],
[
8290,
8290,
8140,
8180,
33052,
58.2742764814422,
-190.8247306098947,
-191.05990125968458,
0.2351706497898931,
7931.145342417556,
8383,
8834.854657582444,
-0.10780261423892255,
8108,
8383,
8227.467346008314,
264.17662694283547,
3955592
],
[
8200,
8210,
8120,
8140,
29025,
57.21357763282661,
-186.98700208471564,
-190.2453214246908,
3.258319339975145,
7906.69196631175,
8361,
8815.30803368825,
-0.10867313328268158,
8154,
8361,
8209.973876806653,
251.73543930406152,
3926567
],
[
8140,
8170,
8050,
8120,
27997,
56.658270555018476,
-183.44477031045972,
-188.88521120184458,
5.440440891384867,
7881.719460775848,
8340,
8798.280539224152,
-0.10989940988588769,
8164,
8340,
8191.979101445322,
242.32576506805714,
3898570
]
] | no news data |
0 | [
[
5450,
5550,
5085,
5320,
1358106,
46.41681499526461,
136.74341175879363,
134.55449682057917,
2.1889149382144524,
4608.414577174038,
5311.25,
6014.085422825962,
-0.2646591378021981,
5518,
5311.25,
5485.891743418757,
494.3843757952969,
8471754
],
[
5320,
5815,
5265,
5700,
925278,
52.336568042820865,
145.916698196992,
136.82693709586175,
9.08976110113025,
4611.801110966311,
5334.5,
6057.198889033689,
-0.2709528124599077,
5562,
5334.5,
5528.713394735006,
498.3569203813471,
9397032
],
[
6050,
6400,
5220,
5280,
594831,
46.25415147357932,
117.93660411641213,
133.04887049997183,
-15.1122663835597,
4618.509725763977,
5338.75,
6058.990274236023,
-0.26981607089150933,
5520,
5338.75,
5478.970715788005,
547.0457117826795,
8802201
],
[
5190,
5340,
5090,
5230,
106295,
45.575098071716354,
90.6822671117825,
124.57554982233397,
-33.893282710551475,
4631.159386800783,
5345,
6058.840613199217,
-0.2671059357153291,
5373,
5345,
5429.176572630404,
525.8281609410595,
8695906
],
[
5230,
5400,
5170,
5180,
95208,
44.865760557659726,
64.30713393594215,
112.52186664505561,
-48.21473270911346,
4646.658845815895,
5351.5,
6056.341154184105,
-0.2634181646955452,
5342,
5351.5,
5379.341258104323,
504.6975780166982,
8600698
],
[
5190,
5370,
5170,
5220,
70420,
45.59527949584413,
46.10089416642586,
99.23767214932967,
-53.13677798290381,
4674.08075809026,
5362.5,
6050.91924190974,
-0.2567530972157538,
5322,
5362.5,
5347.473006483458,
482.9334653012197,
8671118
],
[
5190,
5320,
5120,
5210,
84528,
45.433428496460685,
30.513659085849213,
85.49286953663358,
-54.979210450784365,
4719.135225604045,
5377.75,
6036.364774395955,
-0.24494064409686375,
5224,
5377.75,
5319.978405186767,
462.7239320654183,
8586590
],
[
5210,
5260,
5080,
5160,
64088,
44.58130417733554,
13.965099873592408,
71.18731560402534,
-57.222215730432936,
4804.711036644889,
5399.25,
5993.788963355111,
-0.2202302035857244,
5200,
5399.25,
5287.982724149414,
442.529365489317,
8522502
],
[
5160,
5220,
5070,
5120,
60272,
43.87239039904692,
-2.3503251488155,
56.47978745345718,
-58.83011260227268,
4841.423434332653,
5409,
5976.576565667347,
-0.20986376988994143,
5178,
5409,
5254.386179319531,
421.63441081150864,
8462230
],
[
5120,
5370,
5020,
5250,
120841,
46.83151322834721,
-4.735910848435196,
44.2366477930787,
-48.9725586415139,
4883.675112770616,
5422,
5960.324887229384,
-0.19857059654348372,
5192,
5422,
5253.508943455625,
416.5176671821152,
8583071
]
] | no news data |
0 | [
[
4836.36376953125,
5163.63623046875,
4736.36376953125,
5018.181640625,
3069778,
46.51735367168635,
290.6770592044186,
132.41276682907602,
158.26429237534256,
3007.568599948112,
4251.405541992188,
5495.242484036264,
-0.5851415160272948,
5141.81826171875,
4251.405541992188,
4778.78482450644,
354.14949945432977,
24244078
],
[
5363.63623046875,
5427.27294921875,
5045.45458984375,
5281.818359375,
3005049,
50.3982373153938,
318.83803730425825,
169.69782092411248,
149.14021638014577,
3004.9546110949286,
4319.495275878906,
5634.035940662883,
-0.608654752847948,
5152.727343750001,
4319.495275878906,
4879.3915314801525,
358.0739143928598,
27249127
],
[
5445.45458984375,
5636.36376953125,
4972.72705078125,
5018.181640625,
2178123,
46.74531444199919,
316.23715041889864,
199.0056868230697,
117.23146359582893,
3033.222347967936,
4372.140832519532,
5711.059317071127,
-0.6124772901151118,
5040,
4372.140832519532,
4907.149553309122,
379.8998289897984,
25071004
],
[
4836.36376953125,
4927.27294921875,
4736.36376953125,
4781.818359375,
825317,
43.68796047634754,
291.74038583157744,
217.55262662477128,
74.18775920680616,
3082.1195141470525,
4415.230566406249,
5748.341618665445,
-0.6038692803054561,
4978.1818359375,
4415.230566406249,
4882.083314522298,
372.8939748543663,
24245687
],
[
4636.36376953125,
4736.36376953125,
4600,
4654.54541015625,
570901,
42.09155436626213,
259.07025938438437,
225.8561531766939,
33.21410620769046,
3143.3992079948866,
4454.630334472656,
5765.861460950425,
-0.5887047983895141,
4950.90908203125,
4454.630334472656,
4836.575733649089,
359.24571660584013,
23674786
],
[
4500,
4663.63623046875,
4490.9091796875,
4618.181640625,
684807,
41.623562472464755,
227.62082531774467,
226.20908760490408,
1.4117377128405906,
3224.4243030381513,
4496.942272949219,
5769.460242860287,
-0.5659481010311103,
4870.90908203125,
4496.942272949219,
4792.896915044272,
345.92295476122655,
22989979
],
[
4663.63623046875,
4772.72705078125,
4618.181640625,
4718.181640625,
513991,
43.4844789841007,
208.3641937804323,
222.64010884000973,
-14.275915059577443,
3298.5636131444035,
4539.318188476563,
5780.072763808722,
-0.5466700168681359,
4758.18173828125,
4539.318188476563,
4777.953860160418,
332.25313014658536,
23503970
],
[
4636.36376953125,
4718.181640625,
4372.72705078125,
4422.72705078125,
653942,
39.48003473566378,
167.33354146274542,
211.57879536455687,
-44.24525390181145,
3366.053143746147,
4567.272717285156,
5768.492290824166,
-0.5260117570789727,
4639.0908203125,
4567.272717285156,
4706.908498284585,
333.1960915535257,
22850028
],
[
4372.72705078125,
4463.63623046875,
4368.181640625,
4422.72705078125,
242262,
39.48003473566378,
133.28008404617867,
195.91905310088123,
-62.63896905470256,
3441.0906525414584,
4596.136340332031,
5751.182028122604,
-0.5026159375015975,
4567.27255859375,
4596.136340332031,
4650.0722087839185,
316.21455571711317,
22850028
],
[
4345.45458984375,
4422.72705078125,
4327.27294921875,
4400,
264243,
39.158332647351855,
103.26817935211784,
177.38887835112854,
-74.1206989990107,
3503.666936098307,
4619.772705078125,
5735.878474057943,
-0.4831864423775557,
4516.3634765625,
4619.772705078125,
4600.057767027135,
300.44595184892654,
22585785
]
] | no news data |
0 | [
[
307500,
311750,
300500,
301500,
254583,
48.857069610242824,
-791.8122347123572,
-424.9960436377946,
-366.81619107456254,
281959.08818018093,
310650,
339340.91181981907,
-0.1847153505219319,
306100,
310650,
304320.88493644295,
10793.945938405222,
2941414
],
[
304000,
306000,
296000,
302000,
166160,
49.27319880706032,
-956.1904171584756,
-531.2349183419309,
-424.9554988165447,
281542.0898505516,
309400,
337257.9101494484,
-0.18007698868421704,
305200,
309400,
303856.70794915437,
10737.23551423342,
3107574
],
[
302000,
303000,
296000,
299000,
209981,
46.81205914963954,
-1313.3962248623138,
-687.6671796460075,
-625.7290452163063,
280744.0065022704,
308200,
335655.9934977296,
-0.17816997727274234,
303800,
308200,
302885.3663593235,
10470.290120359605,
2897593
],
[
300000,
308500,
298500,
302500,
227934,
49.95283168071113,
-1299.0885673668818,
-809.9514571901825,
-489.13711017669925,
282113.9138253816,
306575,
331036.0861746184,
-0.1595765223819189,
302500,
306575,
302808.2930874588,
10436.697968905348,
3125527
],
[
305500,
309500,
299500,
300000,
122562,
47.782391423138684,
-1472.5046355130034,
-942.4620928547467,
-530.0425426582567,
283972.02866752393,
304875,
325777.97133247607,
-0.1371248631896749,
301000,
304875,
302246.6344699671,
10405.505256840679,
3002965
],
[
303500,
306500,
302000,
306000,
127589,
53.05442657497799,
-1112.9587671316112,
-976.5614277101197,
-136.39733942149155,
287144.2885426736,
303550,
319955.7114573264,
-0.10809231729419487,
301900,
303550,
302997.3075759737,
10126.540595637773,
3130554
],
[
302500,
307500,
298500,
298500,
220444,
46.706481409849886,
-1416.870593703119,
-1064.6232609087197,
-352.2473327943994,
288593.45736423275,
302325,
316056.54263576725,
-0.09083961058971143,
301200,
302325,
302097.84606077895,
10046.073410235074,
2910110
],
[
301000,
301000,
293000,
294000,
191484,
43.354642882342226,
-1997.8058356755646,
-1251.2597758620886,
-746.546059813476,
288729.40300251497,
301200,
313670.59699748503,
-0.08280608896072397,
300200,
301200,
300478.2768486232,
9899.925309503997,
2718626
],
[
293500,
296000,
288000,
288000,
216620,
39.30448910629708,
-2908.819990090735,
-1582.771818707818,
-1326.0481713829167,
287447.7896691068,
299950,
312452.2103308932,
-0.08336196253304369,
297300,
299950,
297982.62147889857,
9764.216358825139,
2502006
],
[
290000,
292000,
283500,
285500,
213502,
37.72317697645206,
-3788.85877215286,
-2023.9892093968265,
-1764.8695627560337,
285409.5084796004,
298800,
312190.4915203996,
-0.08962845729852462,
294400,
298800,
295486.09718311887,
9673.91519033763,
2288504
]
] | no news data |
0 | [
[
9620,
9680,
9360,
9460,
19585,
58.12892347455784,
149.59281526325867,
91.5192977782458,
58.07351748501287,
8443.715665015825,
9261,
10078.284334984175,
-0.17650023431253106,
9704,
9261,
9555.085673494334,
365.6002510496084,
150664
],
[
9450,
9600,
9300,
9500,
19823,
58.83370532909558,
138.44562131645398,
100.90456248588744,
37.54105883056654,
8454.645533107943,
9277.5,
10100.354466892057,
-0.17738711223757622,
9644,
9277.5,
9544.068538795467,
360.9145188317793,
170487
],
[
9640,
9640,
9110,
9210,
26081,
51.999855739755674,
105.00043379327144,
101.72373674736424,
3.2766970459071985,
8479.957765883388,
9290,
10100.042234116612,
-0.17439014728021793,
9494,
9290,
9477.254831036375,
372.9920532009379,
144406
],
[
9230,
9460,
9090,
9210,
20526,
51.999855739755674,
77.60035315495588,
96.89906002888259,
-19.298706873926704,
8509.170756317999,
9303.5,
10097.829243682001,
-0.17075922903896407,
9412,
9303.5,
9423.8038648291,
372.77833511515666,
144406
],
[
9140,
9400,
9140,
9270,
20370,
53.30141969155046,
60.03504378699108,
89.5262567805043,
-29.491212993513216,
8564.522212370819,
9326,
10087.477787629181,
-0.16330212044374456,
9330,
9326,
9393.043091863281,
364.72273974978833,
164776
],
[
9190,
9490,
9190,
9310,
7234,
54.19317677426058,
48.779772415655316,
81.3769599075345,
-32.59718749187918,
8646.777614468152,
9355,
10063.222385531848,
-0.15141045120937424,
9300,
9355,
9376.434473490626,
360.0996869105178,
172010
],
[
9580,
9700,
9050,
9200,
52945,
51.292406462067476,
30.63071624249278,
71.22771117452615,
-40.59699493203337,
8772.694890046776,
9386,
9999.305109953224,
-0.13068508628877562,
9240,
9386,
9341.147578792501,
380.8068521311951,
119065
],
[
9380,
9490,
9000,
9240,
22609,
52.29242502830681,
19.25318543739195,
60.83280602709931,
-41.57962058970736,
8860.282835774395,
9409,
9957.717164225605,
-0.11663665941664476,
9246,
9409,
9320.918063034002,
388.6063626932526,
141674
],
[
9170,
9300,
9050,
9210,
12358,
51.43941650578161,
7.726593662031519,
50.21156355408575,
-42.48496989205423,
8934.78267529795,
9427,
9919.21732470205,
-0.10442714006620328,
9246,
9427,
9298.7344504272,
378.7059082151631,
129316
],
[
9290,
9290,
9090,
9160,
14961,
49.97619129208437,
-5.380868198004464,
39.093077203667704,
-44.47394540167217,
8905.289885429904,
9406.5,
9907.710114570096,
-0.10656676012759182,
9224,
9406.5,
9270.98756034176,
365.9412004855086,
114355
]
] | no news data |
0 | [
[
1700,
1700,
1605,
1609,
162040,
62.36028470956871,
-179.2250715795078,
-214.20630060717082,
34.981229027663005,
1608.441429407739,
1760.2500000000002,
1912.0585705922615,
-0.1724852385652734,
1683.4,
1760.2500000000002,
1705.1874505816236,
143.32126775820538,
8839115
],
[
1600,
1624,
1562,
1592,
108900,
61.45721925280196,
-176.86902071148893,
-206.73884462803446,
29.869823916545528,
1595.4877359630168,
1743.4499999999998,
1891.4122640369828,
-0.169735024275985,
1657.0000000000002,
1743.4499999999998,
1682.5499604652991,
137.51260577547643,
8730215
],
[
1565,
1581,
1522,
1580,
115629,
60.788034175000355,
-173.96477549339443,
-200.18403080110647,
26.219255307712046,
1581.5740974411092,
1727.45,
1873.325902558891,
-0.16889160619281698,
1633.2,
1727.45,
1662.0399683722394,
132.69027679151384,
8614586
],
[
1580,
1636,
1580,
1601,
86697,
61.576518007800296,
-168.0316514565011,
-193.7535549321854,
25.721903475684314,
1570.6685102017889,
1715,
1859.3314897982111,
-0.16831660617867186,
1611.8000000000002,
1715,
1649.8319746977916,
127.21239987783429,
8701283
],
[
1585,
1620,
1569,
1594,
93951,
61.13522290684838,
-162.02670639675284,
-187.40818522509892,
25.381478828346076,
1558.8368177077778,
1703.6000000000001,
1848.3631822922225,
-0.16994973267459776,
1595.2,
1703.6000000000001,
1638.6655797582332,
121.76865702941755,
8607332
],
[
1620,
1620,
1581,
1617,
50240,
62.09641188587862,
-153.64076133402432,
-180.65470044688402,
27.013939112859703,
1555.9054738509976,
1693.05,
1830.1945261490023,
-0.162008831574971,
1596.8000000000002,
1693.05,
1634.3324638065867,
115.85661009874488,
8657572
],
[
1586,
1628,
1585,
1608,
39372,
61.45591700724196,
-146.03763330671222,
-173.73128701884968,
27.69365371213746,
1546.5354723268817,
1685.95,
1825.3645276731183,
-0.16538394101025333,
1600,
1685.95,
1629.0659710452696,
110.65256652026311,
8618200
],
[
1609,
1609,
1554,
1562,
77667,
58.15426906249423,
-142.08603575475308,
-167.40223676603037,
25.316201011277286,
1529.3432099005518,
1677.55,
1825.7567900994482,
-0.17669433411755023,
1596.4,
1677.55,
1615.652776836216,
106.67738319738717,
8540533
],
[
1577,
1630,
1561,
1583,
52922,
59.23108713642042,
-135.69562700886217,
-161.06091481459674,
25.365287805734567,
1518.8622090660526,
1669.65,
1820.4377909339476,
-0.18062203567687535,
1592.8000000000002,
1669.65,
1609.1222214689728,
103.98614154043095,
8593455
],
[
1585,
1608,
1550,
1569,
119368,
58.15664277674821,
-130.25931671497165,
-154.90059519467172,
24.641278479700077,
1509.0366516157444,
1660.2000000000003,
1811.3633483842561,
-0.18210257605620508,
1587.8,
1660.2000000000003,
1601.0977771751784,
100.70141714468588,
8474087
]
] | no news data |
0 | [
[
13560,
14810,
13410,
14010,
134543,
26.004971896646403,
-1641.8642388642475,
-1550.0430328793377,
-91.82120598490974,
14127.320592534768,
16826.5,
19525.67940746523,
-0.3208248188827423,
15110,
16826.5,
15512.304938549052,
1400.7747856224858,
-185318
],
[
13880,
14480,
13300,
14010,
53477,
26.004971896646406,
-1671.5370994877849,
-1574.3418462010272,
-97.19525328675763,
13748.330705240562,
16601,
19453.66929475944,
-0.34367439247749393,
14712,
16601,
15211.843950839242,
1385.0051580780225,
-185318
],
[
14000,
14000,
12890,
12960,
73340,
22.439339755963573,
-1759.4968951388437,
-1611.3728559885908,
-148.12403915025288,
13174.276573848165,
16330.5,
19486.723426151835,
-0.3865433913415799,
14072,
16330.5,
14761.475160671394,
1366.0762182153067,
-258658
],
[
12970,
13700,
12700,
12910,
60506,
22.282660113599302,
-1812.3486222712836,
-1651.5680092451294,
-160.78061302615424,
12663.321715555063,
16085.5,
19507.678284444937,
-0.4254985277976982,
13438,
16085.5,
14391.180128537117,
1339.9279169142133,
-319164
],
[
12920,
13270,
12690,
12810,
19040,
21.952517557491426,
-1841.0803330186773,
-1689.470473999839,
-151.60985901883828,
12193.94668705237,
15861,
19528.053312947628,
-0.46239875328763996,
13340,
15861,
14074.944102829693,
1285.6473514203408,
-338204
],
[
13280,
14000,
12990,
13700,
32155,
31.657603142998184,
-1771.6128091538885,
-1705.898941030649,
-65.71386812323954,
12017.458604020638,
15638,
19258.541395979362,
-0.46304404603905386,
13278,
15638,
13999.955282263756,
1278.8153977474594,
-306049
],
[
13700,
14400,
13430,
14070,
32303,
35.261713432993126,
-1667.4816971896926,
-1698.215492262458,
30.73379507276536,
11930.864348582116,
15444,
18957.135651417884,
-0.4549515218101378,
13290,
15444,
14013.964225811005,
1256.7571550512123,
-273746
],
[
14080,
14090,
13390,
13450,
16629,
32.197592416300076,
-1616.3535416942123,
-1681.8431021488088,
65.48956045459659,
11803.160468480717,
15220.5,
18637.839531519283,
-0.44904431937443356,
13388,
15220.5,
13901.171380648804,
1216.9887868332687,
-290375
],
[
13460,
14170,
13420,
13670,
16580,
34.37668820176,
-1540.326029078733,
-1653.5396875347938,
113.21365845606078,
11694.003415672547,
15043.5,
18392.99658432745,
-0.44530815093926973,
13540,
15043.5,
13854.937104519044,
1183.6324449166068,
-273795
],
[
13600,
13850,
13450,
13460,
12958,
33.277276689358274,
-1479.9588778377874,
-1618.8235255953928,
138.86464775760533,
11673.768376129929,
14826,
17978.231623870073,
-0.4252302204060532,
13670,
14826,
13775.949683615236,
1127.6586988511351,
-286753
]
] | no news data |
0 | [
[
3600,
4050,
3460,
3875,
333166,
70.3702323560523,
104.6812642863897,
72.80932550966511,
31.87193877672459,
3121.069292983472,
3435.75,
3750.430707016528,
-0.18318021219036762,
3592,
3435.75,
3570.8192439292816,
184.5660629173174,
366385
],
[
3840,
4145,
3815,
3930,
234678,
71.84628738902185,
128.44676198802517,
83.93681280533713,
44.50994918268805,
3075.645281524414,
3460.25,
3844.854718475586,
-0.22229880411853836,
3654,
3460.25,
3642.6553951434253,
194.95420128036614,
601063
],
[
3845,
4070,
3715,
4010,
83557,
73.88421768232341,
151.98443953787591,
97.54633815184488,
54.438101386031036,
3035.470793302925,
3490.5,
3945.529206697075,
-0.26072436997397225,
3768,
3490.5,
3716.1243161147404,
206.38604404605428,
684620
],
[
3900,
4190,
3870,
4020,
72308,
74.13624057976389,
169.49134429017613,
111.93533937951113,
57.556004910664996,
3023.5288278638614,
3526.5,
4029.4711721361386,
-0.2852523307166531,
3887,
3526.5,
3776.8994528917924,
214.50132661419326,
756928
],
[
3980,
4015,
3900,
3940,
21672,
68.44564828010377,
174.89428853439813,
124.52712921048854,
50.36715932390959,
3039.999999999999,
3560,
4080.000000000001,
-0.29213483146067465,
3955,
3560,
3809.519562313434,
207.7512318560366,
735256
],
[
4100,
4100,
3880,
3905,
22504,
66.05670117044033,
174.3422444119583,
134.4901522507825,
39.85209216117579,
3072.4517555690813,
3592.75,
4113.048244430919,
-0.2896378787452057,
3961,
3592.75,
3828.6156498507476,
208.62614386631972,
712752
],
[
3880,
4025,
3870,
3990,
14896,
68.89600837565953,
178.7035517871177,
143.33283215804954,
35.37071962906816,
3097.2701096168576,
3627.25,
4157.229890383142,
-0.2922213193924557,
3973,
3627.25,
3860.8925198805982,
204.79570501872547,
727648
],
[
3965,
4030,
3805,
3805,
12422,
57.602320036329594,
165.32618802934167,
147.73150333230797,
17.5946846970337,
3142.3203702804194,
3653,
4163.679629719581,
-0.2795946508182757,
3932,
3653,
3849.714015904479,
206.23886894595938,
715226
],
[
3805,
3965,
3635,
3785,
50167,
56.523585967318496,
151.36584676009397,
148.45837201786517,
2.9074747422288,
3196.0808333549735,
3678.25,
4160.419166645027,
-0.26217313485762345,
3885,
3678.25,
3836.771212723583,
215.07894973553374,
665059
],
[
3790,
3895,
3780,
3815,
16128,
57.800203253887126,
141.09645292509776,
146.9859881993117,
-5.889535274213927,
3239.5651668294213,
3701,
4162.434833170579,
-0.2493568404056086,
3860,
3701,
3832.416970178867,
207.93045332585277,
681187
]
] | no news data |
0 | [
[
10250,
10300,
9810,
9860,
81401,
59.742946742599514,
-358.28116922578556,
-446.9286540150348,
88.64748478924923,
9681.622408157955,
10300.5,
10919.377591842045,
-0.12016457295122472,
10212,
10300.5,
10208.579279492851,
417.607065732521,
707312
],
[
9980,
10970,
9940,
9980,
278592,
61.15670031755034,
-353.47676748634876,
-428.2382767092976,
74.76150922294886,
9734.664712896358,
10245,
10755.335287103642,
-0.09962621514956413,
10148,
10245,
10162.86342359428,
467.0637038944838,
985904
],
[
9930,
10010,
9720,
9960,
67802,
60.77362838479082,
-347.2798513943544,
-412.046591646309,
64.76674025195462,
9759.57169623095,
10201,
10642.42830376905,
-0.08654608445623944,
10078,
10201,
10122.290738875425,
454.4162964734493,
918102
],
[
9960,
10860,
9950,
10340,
241107,
65.22998056632352,
-308.15372224655766,
-391.26801776635875,
83.11429551980109,
9795.305149598627,
10184.5,
10573.694850401373,
-0.07642885765651188,
10078,
10184.5,
10165.832591100341,
486.9579895824886,
1159209
],
[
10360,
10430,
10120,
10190,
44298,
62.224888116924085,
-285.95343619348205,
-370.20510145178343,
84.25166525830139,
9800.768631231753,
10172.5,
10544.231368768247,
-0.07308554804979055,
10066,
10172.5,
10170.666072880274,
474.31813318373946,
1114911
],
[
10210,
10400,
10180,
10230,
52294,
62.718131955347346,
-262.11043787618837,
-348.58616873666443,
86.47573086047606,
9810.785565576572,
10162,
10513.214434423428,
-0.06912309278162321,
10140,
10162,
10182.532858304221,
456.1525522420438,
1167205
],
[
10290,
10290,
9930,
10020,
41785,
58.40632067081461,
-257.19514930422156,
-330.30796485017584,
73.11281554595428,
9805.89623881663,
10160,
10514.10376118337,
-0.06970546479987615,
10148,
10160,
10150.026286643377,
449.28451279618355,
1125420
],
[
10020,
10060,
9840,
9870,
55244,
55.472708818148234,
-262.3789528526322,
-316.7221624506671,
54.34320959803489,
9774.542384479111,
10150,
10525.457615520889,
-0.07398179616175149,
10130,
10150,
10094.021029314703,
432.90704759645615,
1070176
],
[
9820,
9970,
9550,
9630,
103296,
51.054169864050955,
-282.59556300762597,
-309.89684256205885,
27.30127955443288,
9699.954162013177,
10134,
10568.045837986823,
-0.08566130609568251,
9988,
10134,
10001.216823451763,
431.98511562528074,
966880
],
[
9650,
9710,
9450,
9510,
57428,
48.95452036788538,
-304.78697480418487,
-308.8748690104841,
4.087894206299211,
9585.191427939288,
10098,
10610.808572060712,
-0.10156636404450631,
9852,
10098,
9902.973458761411,
419.70046450918926,
909452
]
] | no news data |
0 | [
[
6560,
6800,
6430,
6520,
74375,
42.990095072338896,
-49.82747856996957,
75.4912529024247,
-125.31873147239428,
6298.344298326126,
7045,
7791.655701673874,
-0.21196755193012756,
6744,
7045,
6844.938624243081,
412.15543085790483,
-232232
],
[
6410,
6480,
6280,
6290,
94551,
38.87096921852976,
-95.20367473968236,
41.3522673740033,
-136.55594211368566,
6190.4237295053645,
7010,
7829.5762704946355,
-0.23383060499133682,
6568,
7010,
6733.9508993944655,
399.85861436805453,
-326783
],
[
6340,
6340,
5990,
6170,
65486,
36.88520816791431,
-139.242532995273,
5.233307300148034,
-144.47584029542102,
6071.042116463851,
6972.5,
7873.957883536149,
-0.2585752265431765,
6378,
6972.5,
6621.160719515573,
396.2972847703364,
-392269
],
[
6300,
6350,
6170,
6210,
33204,
38.02179865201234,
-168.968219286744,
-29.60699801723037,
-139.3612212695136,
5981.1793580046115,
6943,
7904.8206419953885,
-0.27706197378521924,
6350,
6943,
6538.928575612459,
380.8474787153123,
-359065
],
[
6300,
6350,
6200,
6210,
26257,
38.02179865201235,
-190.33201089075374,
-61.752000591935044,
-128.5800102988187,
5900.005570558211,
6914.5,
7928.994429441789,
-0.29343970769883265,
6280,
6914.5,
6473.1428604899675,
364.35837309279003,
-359065
],
[
6310,
6380,
6220,
6270,
34679,
39.904474807815966,
-200.11467370425726,
-89.4245352143995,
-110.69013848985776,
5836.114980171068,
6889.5,
7942.885019828932,
-0.30579433045327875,
6230,
6889.5,
6432.514288391974,
350.4756321575908,
-324386
],
[
6280,
6310,
6190,
6220,
34541,
38.84551144532091,
-209.4872480031081,
-113.43707777214122,
-96.05017023096688,
5766.248886732697,
6861,
7955.751113267303,
-0.3191229014042567,
6216,
6861,
6390.01143071358,
334.01308700347715,
-358927
],
[
6210,
6250,
6070,
6120,
36157,
36.74524148677593,
-222.42032190672944,
-135.23372659905885,
-87.18659530767059,
5677.77705002632,
6805,
7932.22294997368,
-0.3312925642832272,
6206,
6805,
6336.009144570864,
323.0121522175145,
-395084
],
[
6120,
6200,
6060,
6160,
21465,
38.184945475860324,
-226.82748440208343,
-153.5524781596638,
-73.27500624241964,
5654.603469150759,
6726,
7797.396530849241,
-0.3185835655216297,
6196,
6726,
6300.807315656692,
309.9398556305492,
-373619
],
[
6150,
6170,
6010,
6020,
65767,
35.16791719089622,
-238.86355206195276,
-170.61469294012159,
-68.24885912183117,
5650.743010623176,
6636.5,
7622.256989376824,
-0.2970713446475775,
6158,
6636.5,
6244.645852525354,
299.22986594265285,
-439386
]
] | no news data |
0 | [
[
59200,
59200,
57500,
58500,
6839,
36.51355747574893,
-4803.0873923187755,
-5824.781342203195,
1021.6939498844195,
56011.83900551632,
61195,
66378.16099448368,
-0.16939818594603095,
59180,
61195,
59746.470912325334,
3405.925914326415,
-118482
],
[
57800,
59700,
56900,
56900,
9233,
33.414413201203416,
-4723.410747943737,
-5604.507223351304,
881.0964754075667,
55985.277318879016,
60680,
65374.722681120984,
-0.1547370692525044,
58620,
60680,
59177.17672986027,
3362.645491874528,
-127715
],
[
56600,
56700,
54700,
56400,
9161,
32.48646276942931,
-4647.044023741706,
-5413.014583429384,
765.9705596876784,
55844.72491653721,
60200,
64555.27508346279,
-0.14469352436753447,
58120,
60200,
58621.74138388822,
3279.599385312062,
-136876
],
[
56000,
56800,
55900,
56400,
7356,
32.48646276942931,
-4534.25477801371,
-5237.262622346249,
703.0078443325392,
55519.86231041143,
59825,
64130.13768958857,
-0.14392436906271858,
57580,
59825,
58177.393107110576,
3109.628000646915,
-136876
],
[
55900,
57000,
55600,
56200,
8952,
32.07325983215275,
-4410.169132181087,
-5071.843924313217,
661.6747921321303,
55075.2686299904,
59530,
63984.7313700096,
-0.14966340903778258,
56880,
59530,
57781.91448568847,
2987.5117148864215,
-145828
],
[
56200,
57900,
55700,
56800,
14496,
34.7543918271028,
-4214.82944804235,
-4900.441029059044,
685.6115810166939,
54908.629692487084,
59225,
63541.370307512916,
-0.14576176639976077,
56540,
59225,
57585.53158855077,
2931.26087810882,
-131332
],
[
57100,
57100,
56200,
56800,
4725,
34.7543918271028,
-4013.753291545705,
-4723.103481556376,
709.3501900106712,
54784.395034224355,
58940,
63095.604965775645,
-0.14101136633103648,
56520,
58940,
57428.42527084062,
2786.1708153867617,
-131332
],
[
56900,
57000,
55200,
55700,
8222,
32.06348335677684,
-3898.223501794251,
-4558.127485603952,
659.9039838097005,
54608.60914766587,
58585,
62561.39085233413,
-0.1357477460897544,
56380,
58585,
57082.7402166725,
2715.7300428591357,
-139554
],
[
55200,
60900,
54700,
60000,
42241,
48.76385490132477,
-3420.2645667833567,
-4330.554901839833,
910.2903350564766,
54750.26334282647,
58495,
62239.73665717353,
-0.12803612811944723,
57100,
58495,
57666.192173338,
2964.6064683691975,
-97313
],
[
59200,
59800,
58600,
59400,
10513,
47.026714294315184,
-3054.6811895892533,
-4075.3801593897174,
1020.698969800464,
54986.16881837495,
58360,
61733.83118162505,
-0.1156213564641895,
57740,
58360,
58012.9537386704,
2852.8488634856835,
-107826
]
] | no news data |
0 | [
[
10630,
10640,
10220,
10270,
199301,
45.41184625139452,
-161.30342984286835,
-110.56951811222763,
-50.73391173064073,
10105.85882819131,
11031.5,
11957.14117180869,
-0.16781782564631995,
10688,
11031.5,
10797.887664510235,
504.37042346324404,
4305847
],
[
10320,
10400,
10000,
10390,
114631,
47.15483311921418,
-187.078110918319,
-125.8712366734459,
-61.20687424487309,
10033.736537216975,
10977.5,
11921.263462783025,
-0.17194506267966747,
10526,
10977.5,
10716.310131608188,
496.91539321586947,
4420478
],
[
10380,
10400,
10000,
10400,
156871,
47.30582782922427,
-204.34228428605638,
-141.565446195968,
-62.776838090088376,
9979.537380330828,
10922,
11864.462619669172,
-0.1725805932373506,
10458,
10922,
10653.04810528655,
489.99286512902165,
4577349
],
[
10330,
10680,
10330,
10510,
103010,
49.03102880328894,
-206.76473026606618,
-154.60530300998764,
-52.159427256078544,
9945.41784614748,
10878,
11810.58215385252,
-0.17146206174894643,
10440,
10878,
10624.43848422924,
479.993374762663,
4680359
],
[
10500,
10540,
10330,
10390,
94598,
47.21496933876374,
-215.8790143784263,
-166.8600452836754,
-49.0189690947509,
9937.7621156389,
10813.5,
11689.2378843611,
-0.16197121826625985,
10392,
10813.5,
10577.550787383392,
460.70813370818706,
4585761
],
[
10450,
10590,
10400,
10540,
83789,
49.72184661545208,
-208.59386359035125,
-175.20680894501058,
-33.38705464534067,
9953.553316440386,
10762.5,
11571.446683559614,
-0.15032690983686206,
10446,
10762.5,
10570.040629906714,
442.0861241576023,
4669550
],
[
10540,
10630,
10350,
10420,
66883,
47.76737943526947,
-210.08163589495962,
-182.1817743350004,
-27.89986155995922,
9932.137808860649,
10753,
11573.862191139351,
-0.15267593994966078,
10452,
10753,
10540.032503925371,
430.5085438606307,
4602667
],
[
10490,
10490,
10030,
10240,
80287,
44.915363215805314,
-223.2121511091682,
-190.38784968983398,
-32.824301419334205,
9871.380422285401,
10718.5,
11565.619577714599,
-0.1580668148928672,
10420,
10718.5,
10480.026003140298,
432.61507644201424,
4522380
],
[
10230,
10420,
10180,
10350,
60130,
46.99801920102976,
-222.18093481136384,
-196.74646671413996,
-25.434468097223885,
9833.0491308544,
10691.5,
11549.9508691456,
-0.1605856744414908,
10388,
10691.5,
10454.02080251224,
418.8568566961561,
4582510
],
[
10440,
10440,
10160,
10300,
95913,
46.144006458657984,
-222.82962933802628,
-201.9630992389172,
-20.86653009910907,
9792.071897955251,
10660.5,
11528.928102044749,
-0.1629244598367335,
10370,
10660.5,
10423.216642009791,
408.9385097892878,
4486597
]
] | no news data |
0 | [
[
17440,
17480,
17130,
17140,
41827,
48.45540662820195,
-428.0613232705218,
-476.93625571358734,
48.87493244306552,
16957.14170542048,
17748,
18538.85829457952,
-0.08912083553972511,
17436,
17748,
17520.397476748727,
392.5171973456358,
320997
],
[
17270,
17300,
16870,
17050,
31954,
46.97323146681868,
-439.99168500755695,
-469.5473415723813,
29.555656564824346,
16949.8288943056,
17666,
18382.1711056944,
-0.0810790338157365,
17334,
17666,
17426.317981398985,
395.1945403923761,
289043
],
[
16840,
16980,
16440,
16600,
59611,
40.33051462815363,
-480.2221201575667,
-471.68229728941844,
-8.539822868148235,
16803.786728174233,
17574.5,
18345.213271825767,
-0.08770813073780388,
17154,
17574.5,
17261.05438511919,
410.53778750720636,
229432
],
[
16600,
16680,
16510,
16510,
30884,
39.13841323526293,
-513.4485622818502,
-480.0355502879048,
-33.41301199394536,
16642.67372688251,
17489.5,
18336.32627311749,
-0.09683824844821075,
16958,
17489.5,
17110.843508095353,
393.3565169709774,
198548
],
[
16490,
16680,
16460,
16480,
39190,
38.72748858432478,
-536.0225717834182,
-491.23295458700755,
-44.78961719641069,
16482.536327172125,
17419,
18355.463672827875,
-0.10752209344140017,
16756,
17419,
16984.674806476283,
380.9739086159076,
159358
],
[
16570,
16700,
16500,
16680,
27020,
43.02242157567051,
-531.6458262728702,
-499.3155289241801,
-32.33029734869007,
16400.296557055957,
17354.5,
18308.703442944043,
-0.10996611172249765,
16664,
17354.5,
16923.73984518103,
369.4757722861999,
186378
],
[
16920,
16930,
16650,
16690,
26036,
43.23666785100026,
-521.360389462352,
-503.7245010318145,
-17.635888430537534,
16321.07707452219,
17303,
18284.922925477807,
-0.11349741957785452,
16592,
17303,
16876.991876144824,
363.0846456943285,
212414
],
[
16830,
16830,
16570,
16590,
14965,
41.55396866658694,
-515.3377778363065,
-506.0471563927129,
-9.29062144359358,
16235.981112965928,
17246.5,
18257.01888703407,
-0.117185386836062,
16590,
17246.5,
16819.59350091586,
355.7214567161622,
197449
],
[
16540,
16750,
16510,
16620,
18163,
42.27972130801488,
-502.35324989183937,
-505.3083750925382,
2.9551252006988307,
16173.760728327896,
17188.5,
18203.239271672104,
-0.11807188197598444,
16612,
17188.5,
16779.67480073269,
347.45563837929353,
215612
],
[
16820,
16850,
16590,
16650,
15524,
43.04141000645263,
-484.0622009337312,
-501.0591402607768,
16.996939327045595,
16140.00882529411,
17127,
18113.99117470589,
-0.11525558179551473,
16646,
17127,
16753.739840586153,
341.2088070664868,
231136
]
] | no news data |
0 | [
[
4760,
4760,
4690,
4750,
57251,
53.79004379305325,
-41.79054598808489,
-61.61086933430164,
19.820323346216753,
4642.288398946192,
4751.75,
4861.211601053808,
-0.04607212124114628,
4771,
4751.75,
4757.652443781111,
98.93763668181244,
115495
],
[
4710,
4735,
4605,
4685,
76986,
47.53538371846023,
-44.59850533376448,
-58.20839653419421,
13.609891200429729,
4637.121252128341,
4744.75,
4852.378747871659,
-0.04536751056289944,
4757,
4744.75,
4743.12195502489,
102.22780549025441,
38509
],
[
4670,
4705,
4655,
4705,
53251,
49.481865922903324,
-44.69478681161854,
-55.505674589679074,
10.810887778060533,
4639.798615710596,
4737.75,
4835.701384289404,
-0.041349325856959065,
4739,
4737.75,
4735.497564019912,
98.49724795523625,
91760
],
[
4700,
4740,
4695,
4730,
48225,
51.88490050767815,
-42.266576723765866,
-52.85785501649644,
10.591278292730571,
4646.934794962877,
4732.25,
4817.565205037123,
-0.03605693065122203,
4726,
4732.25,
4734.39805121593,
94.67601595843365,
139985
],
[
4735,
4775,
4730,
4760,
41089,
54.6713515655065,
-37.489300139563966,
-49.78414404110995,
12.294843901545981,
4655.4176634836485,
4728.75,
4802.0823365163515,
-0.03101552694320971,
4726,
4728.75,
4739.518440972744,
91.12772910425981,
181074
],
[
4755,
4765,
4715,
4765,
35706,
55.13767287513373,
-32.920330734395975,
-46.41138137976716,
13.491050645371182,
4656.0544056981125,
4731,
4805.9455943018875,
-0.03168277078921474,
4729,
4731,
4744.614752778196,
88.19003416824125,
216780
],
[
4765,
4770,
4710,
4750,
55947,
53.36402655647413,
-30.1620745823775,
-43.16152002028923,
12.999445437911731,
4668.073626899605,
4735.5,
4802.926373100395,
-0.028476981564943434,
4742,
4735.5,
4745.691802222556,
86.17646029908117,
160833
],
[
4745,
4745,
4690,
4725,
57364,
50.45114358120303,
-29.651622331281033,
-40.4595404824876,
10.807918151206565,
4670.3980054445365,
4736.5,
4802.6019945554635,
-0.027911746882915037,
4746,
4736.5,
4741.553441778045,
84.3067131348611,
103469
],
[
4725,
4750,
4660,
4700,
46130,
47.6500812417834,
-30.908087122231336,
-38.54924981043634,
7.641162688205007,
4666.657570557599,
4734.75,
4802.842429442401,
-0.02876284046355192,
4740,
4734.75,
4733.242753422437,
84.71337648237102,
57339
],
[
4690,
4690,
4650,
4665,
32215,
43.96950314947741,
-34.332290737679614,
-37.705857995885,
3.3735672582053837,
4662.087413416836,
4733.75,
4805.412586583164,
-0.03027730090653872,
4721,
4733.75,
4719.59420273795,
82.23384959077309,
25124
]
] | no news data |
0 | [
[
4445,
4520,
4420,
4450,
17129,
41.41825341863838,
22.873710616148855,
52.88482573215405,
-30.011115116005193,
4465.07940089549,
4588,
4710.92059910451,
-0.05358352184154755,
4541,
4588,
4551.897030488737,
67.85797726456526,
163666
],
[
4450,
4495,
4400,
4475,
14339,
45.12580636693492,
14.411600781895686,
45.19018074210238,
-30.77857996020669,
4473.382999114092,
4589.5,
4705.617000885908,
-0.05060115519595078,
4516,
4589.5,
4536.51762439099,
69.79669317423918,
178005
],
[
4450,
4520,
4450,
4520,
11978,
51.12224612308825,
11.207251472645112,
38.39359488821093,
-27.186343415565815,
4465.4605328060325,
4585.5,
4705.5394671939675,
-0.05235610825164869,
4496,
4585.5,
4533.214099512792,
69.81121509036495,
189983
],
[
4490,
4505,
4470,
4470,
12076,
45.21060795480314,
4.580399432945342,
31.63095579715781,
-27.05055636421247,
4448.632099527203,
4579,
4709.367900472797,
-0.056941646854246505,
4476,
4579,
4520.571279610234,
68.39612829819603,
177907
],
[
4470,
4485,
4445,
4475,
14735,
45.88452137497023,
-0.2649165461125449,
25.251781328503743,
-25.516697874616288,
4434.8532041134,
4572.75,
4710.6467958866,
-0.060312414143174085,
4478,
4572.75,
4511.457023688188,
66.36783341975347,
192642
],
[
4470,
4500,
4425,
4465,
12106,
44.70030041279329,
-4.855806084734468,
19.230263845856104,
-24.086069930590572,
4421.19755808452,
4567.25,
4713.30244191548,
-0.06395640348808579,
4481,
4567.25,
4502.16561895055,
66.98441674691394,
180536
],
[
4450,
4480,
4450,
4455,
11116,
43.4914972682985,
-9.19504083909942,
13.545202908865,
-22.74024374796442,
4406.704987681291,
4559.5,
4712.295012318709,
-0.06702270526097566,
4477,
4559.5,
4492.7324951604405,
64.34267269356295,
169420
],
[
4455,
4560,
4435,
4485,
14915,
48.031837889157444,
-10.096777004609976,
8.816806926170006,
-18.913583930779982,
4400.085896846794,
4552,
4703.914103153206,
-0.06674609101634722,
4470,
4552,
4491.185996128353,
68.67533892973702,
184335
],
[
4490,
4490,
4455,
4455,
8244,
44.206697410373266,
-13.081364860725444,
4.437172568790917,
-17.51853742951636,
4391.31172420838,
4542.5,
4693.68827579162,
-0.06656610931937042,
4467,
4542.5,
4483.948796902682,
66.26995757761296,
176091
],
[
4490,
4490,
4380,
4385,
39689,
36.83538431017926,
-20.854687370666397,
-0.6211994191005461,
-20.233487951565852,
4367.438305218219,
4532.25,
4697.061694781781,
-0.0727284217692231,
4449,
4532.25,
4464.159037522146,
69.39353203635488,
136402
]
] | no news data |
0 | [
[
684,
752,
684,
700,
12035007,
63.32708816338198,
5.206828290092631,
-2.2994809790597146,
7.506309269152345,
592.9437466185659,
650.4000000000002,
707.8562533814345,
-0.17667974594536986,
673.2,
650.4000000000002,
671.6304420194778,
35.13216027376307,
33809123
],
[
704,
704,
667,
694,
2687773,
60.955579035493535,
6.930307240328034,
-0.45352333518216503,
7.383830575510199,
592.5177276951512,
653.0000000000001,
713.4822723048491,
-0.18524432558912385,
676.2,
653.0000000000001,
676.1043536155823,
35.26557739706571,
31121350
],
[
694,
710,
678,
681,
2283974,
56.05729251892168,
7.164596363841952,
1.0701006046226582,
6.094495759219294,
594.0862852665078,
655.25,
716.4137147334922,
-0.1866881792704835,
680.6000000000001,
655.25,
677.0834828924659,
35.032321868703875,
28837376
],
[
670,
692,
670,
683,
1731342,
56.634650142748114,
7.426052556180821,
2.341290994934291,
5.0847615612465304,
596.0664239256499,
657.65,
719.23357607435,
-0.18728374081760832,
686.4000000000001,
657.65,
678.2667863139727,
34.10144173522502,
30568718
],
[
683,
706,
683,
687,
2051300,
57.828077988056805,
7.865358090848872,
3.4461044141172072,
4.419253676731665,
599.1849147787561,
660.55,
721.9150852212438,
-0.1857999703920788,
689,
660.55,
680.0134290511782,
33.30848161128038,
32620018
],
[
686,
703,
677,
679,
1813200,
54.592154632931376,
7.481732990194473,
4.25323012933266,
3.2285028608618127,
601.8058505169496,
662.65,
723.4941494830504,
-0.18363887265690904,
684.8,
662.65,
679.8107432409427,
32.786447210474634,
30806818
],
[
679,
686,
665,
674,
1621578,
52.610637932003144,
6.6970497006198,
4.741994043590089,
1.9550556570297113,
605.3168551292807,
664.7,
724.0831448707194,
-0.17867653037676942,
680.8,
664.7,
678.6485945927541,
31.94455812401216,
29185240
],
[
671,
718,
671,
693,
4213263,
58.73938229975009,
7.521619206501441,
5.297919076172359,
2.2237001303290818,
612.0884789716285,
668.45,
724.8115210283715,
-0.16863346855672526,
683.2,
668.45,
681.5188756742033,
33.01994682943987,
33398503
],
[
694,
698,
678,
684,
1403892,
55.104021409578756,
7.363984270009951,
5.711132114939877,
1.6528521550700734,
622.0290570176643,
672.0500000000001,
722.0709429823359,
-0.14886077816333837,
683.4000000000001,
672.0500000000001,
682.0151005393627,
32.08995062733702,
31994611
],
[
685,
686,
674,
675,
1359036,
51.66080731376093,
6.43861234802921,
5.856628161557744,
0.5819841864714661,
634.3090926488333,
675.25,
716.1909073511667,
-0.12126148049216362,
681,
675.25,
680.6120804314902,
30.654954153955803,
30635575
]
] | no news data |
0 | [
[
4465,
4520,
4405,
4420,
75876,
29.893802347644183,
-89.18137182475311,
-57.14429734193382,
-32.03707448281929,
4383.897797787018,
4721,
5058.102202212982,
-0.14280965990806263,
4549,
4721,
4587.313359382664,
153.49594832654515,
-591243
],
[
4365,
4370,
4255,
4325,
147515,
27.363392953456543,
-106.2116992973306,
-66.95777773301319,
-39.25392156431741,
4319.189131136253,
4697,
5074.810868863747,
-0.16087326755961112,
4493,
4697,
4534.850687506132,
154.31766630322048,
-738758
],
[
4330,
4430,
4285,
4340,
83510,
28.39404275628346,
-117.14757752459445,
-76.99573769132945,
-40.151839833265,
4267.584875619196,
4676.5,
5085.415124380804,
-0.1748808401072613,
4425,
4676.5,
4495.880550004906,
153.65211871013332,
-655248
],
[
4340,
4425,
4340,
4395,
38980,
32.19318069119071,
-119.99309377074678,
-85.59520890721292,
-34.39788486353386,
4232.93600467777,
4659.5,
5086.06399532223,
-0.1830943214174181,
4386,
4659.5,
4475.704440003925,
148.7483959451238,
-616268
],
[
4410,
4575,
4410,
4540,
99418,
41.070088186034745,
-109.28809261008882,
-90.33378564778812,
-18.954306962300706,
4221.507132376202,
4649.5,
5077.492867623798,
-0.1841027498112906,
4404,
4649.5,
4488.56355200314,
150.98065337761497,
-516850
],
[
4520,
4735,
4500,
4650,
201930,
46.763909599902085,
-90.88060631487042,
-90.4431497812046,
-0.4374565336658236,
4240.055125705884,
4631,
5021.944874294116,
-0.16883820958502088,
4450,
4631,
4520.850841602512,
156.9820352792139,
-314920
],
[
4650,
4675,
4585,
4635,
98320,
46.10966035406342,
-76.61969133924504,
-87.67845809281269,
11.058766753567653,
4252.079823674419,
4616,
4979.920176325581,
-0.1576777193785015,
4512,
4616,
4543.68067328201,
152.19760418784148,
-413240
],
[
4635,
4790,
4560,
4755,
220831,
51.90652603695738,
-55.000801357325145,
-81.14292674571519,
26.142125388390042,
4289.015456438145,
4601.75,
4914.484543561855,
-0.13591983204731042,
4595,
4601.75,
4585.944538625608,
157.75491817442423,
-192409
],
[
4775,
5180,
4725,
4910,
634764,
58.1661129240737,
-25.071462467132733,
-69.92863388999871,
44.857171422865974,
4303.338731493441,
4598,
4892.661268506559,
-0.12816932079450163,
4698,
4598,
4650.755630900487,
178.98670973339392,
442355
],
[
4905,
4980,
4775,
4780,
163307,
52.04746526983101,
-11.707205929606971,
-58.28434829792037,
46.577142368313396,
4299.360841882277,
4602.25,
4905.139158117723,
-0.13162655575760687,
4746,
4602.25,
4676.60450472039,
180.84480189529435,
279048
]
] | no news data |
0 | [
[
760,
777,
751,
761,
46008,
49.02406872248051,
-9.665991849306806,
-10.337610448748693,
0.6716185994418868,
749.2712637558695,
775.25,
801.2287362441305,
-0.06702028053951747,
765.2,
775.25,
767.2510774550475,
17.676947225666567,
35390
],
[
765,
765,
740,
760,
65015,
48.36286181213425,
-9.681961666644725,
-10.206480692327899,
0.5245190256831744,
749.2072748720337,
773.25,
797.2927251279663,
-0.062186162632955094,
765,
773.25,
765.8008619640381,
18.20002242383324,
-29625
],
[
760,
762,
754,
762,
71034,
49.82056295777411,
-9.42459372676251,
-10.050103299214822,
0.6255095724523123,
751.1831649801844,
771.2,
791.2168350198157,
-0.051910879200766674,
763.4,
771.2,
765.0406895712305,
17.47144939355944,
41409
],
[
763,
765,
756,
757,
11934,
46.301507181662245,
-9.514409799769169,
-9.942964599325693,
0.4285547995565242,
749.9309550463943,
769.8000000000002,
789.6690449536061,
-0.05162131710471786,
760.8,
769.8000000000002,
763.4325516569844,
16.86634586544805,
29475
],
[
750,
760,
750,
757,
34008,
46.301507181662245,
-9.476352195432241,
-9.849642118547003,
0.3732899231147613,
749.5571924893138,
768.2500000000001,
786.9428075106864,
-0.04866334529303297,
759.4,
768.2500000000001,
762.1460413255875,
16.37589258934462,
29475
],
[
757,
762,
750,
756,
45801,
45.55513706992757,
-9.41831444621755,
-9.763376584081112,
0.345062137863561,
749.279724492276,
766.7500000000001,
784.2202755077242,
-0.045569678533352635,
758.4,
766.7500000000001,
760.91683306047,
16.06332883296286,
-16326
],
[
759,
759,
749,
756,
32879,
45.55513706992756,
-9.265512056419993,
-9.663803678548888,
0.3982916221288946,
749.4706468529942,
765.3,
781.1293531470058,
-0.0413677071658325,
757.6000000000001,
765.3,
759.9334664483761,
15.630233916322656,
-16326
],
[
756,
756,
750,
754,
8008,
43.91321074447335,
-9.199749362915782,
-9.570992815422267,
0.3712434525064854,
750.1253319692788,
763.7500000000001,
777.3746680307214,
-0.035678345088631866,
756,
763.7500000000001,
758.746773158701,
14.942360065156752,
-24334
],
[
754,
754,
745,
749,
23375,
40.02889437405545,
-9.442245835379254,
-9.545243419413666,
0.10299758403441217,
749.8585690550926,
762.1,
774.3414309449074,
-0.03212552406484029,
754.4000000000001,
762.1,
756.7974185269609,
14.517905774788412,
-47709
],
[
752,
752,
732,
747,
65682,
38.55963981702731,
-9.684176167532996,
-9.573029969037531,
-0.11114619849546514,
747.4804843168762,
761.45,
775.4195156831239,
-0.036691879133557974,
752.4,
761.45,
754.8379348215688,
14.909483933732098,
-113391
]
] | no news data |
0 | [
[
1860,
1936,
1801,
1827,
348697,
50.23682457880141,
90.21688534572468,
106.96005015962365,
-16.74316481389897,
1677.6177509111833,
1863.4999999999998,
2049.382249088816,
-0.19949798667970634,
1906.0000000000002,
1863.4999999999998,
1873.4578691995239,
148.96401182689095,
46265595
],
[
1827,
1828,
1750,
1816,
187933,
49.605041661025396,
79.76624708498844,
101.52128954469661,
-21.75504245970818,
1683.3630376496103,
1852.7999999999997,
2022.2369623503891,
-0.18289827542140485,
1870.0000000000002,
1852.7999999999997,
1861.9662953596192,
143.8951538392559,
46077662
],
[
1803,
1864,
1792,
1810,
162722,
49.241278871794876,
70.19077554640558,
95.25518674503842,
-25.06441119863284,
1680.9882386070324,
1851.3999999999996,
2021.811761392967,
-0.1840896201717266,
1844.8000000000002,
1851.3999999999996,
1851.5730362876955,
138.75978570788047,
45914940
],
[
1793,
1847,
1793,
1801,
122969,
48.664800074765566,
61.170781884594135,
88.43830577294956,
-27.267523888355427,
1679.663907151653,
1843.4499999999996,
2007.2360928483463,
-0.1776951833229507,
1819.8000000000002,
1843.4499999999996,
1841.4584290301566,
132.70551530017474,
45791971
],
[
1853,
1865,
1812,
1836,
133527,
51.06413830075231,
56.19875514802288,
81.99039564796423,
-25.79164049994135,
1681.213361490321,
1844.4999999999995,
2007.7866385096781,
-0.17705246788796816,
1818.0000000000002,
1844.4999999999995,
1840.3667432241255,
127.7979784930194,
45925498
],
[
1836,
1870,
1802,
1830,
115276,
50.62729185987148,
51.184218472384146,
75.82916021284822,
-24.644941740464077,
1681.2133614903212,
1844.4999999999998,
2007.7866385096784,
-0.17705246788796813,
1818.6000000000001,
1844.4999999999998,
1838.2933945793004,
123.5266943149466,
45810222
],
[
1847,
1978,
1826,
1907,
543825,
55.84754763918245,
52.81460462711311,
71.2262490957012,
-18.411644468588094,
1692.779989620219,
1852.2499999999995,
2011.72001037978,
-0.17219059023326275,
1836.8000000000002,
1852.2499999999995,
1852.0347156634405,
125.56050186387898,
46354047
],
[
1907,
1907,
1820,
1822,
252052,
49.611619248244814,
46.70947008022404,
66.32289329260577,
-19.613423212381733,
1689.9676800649531,
1848.3999999999996,
2006.8323199350461,
-0.17142644442225335,
1839.2000000000003,
1848.3999999999996,
1846.0277725307526,
122.80618030217335,
46101995
],
[
1822,
1822,
1681,
1701,
383160,
42.36044054665844,
31.741521702117552,
59.40661897450813,
-27.665097272390575,
1669.4476751476311,
1841.0499999999995,
2012.6523248523679,
-0.1864178863717644,
1819.2000000000003,
1841.0499999999995,
1817.0222180246021,
124.1057388520181,
45718835
],
[
1716,
1716,
1617,
1630,
260269,
38.77883596739239,
13.988952212693903,
50.323085622145285,
-36.33413340945138,
1638.0974011728113,
1833.0499999999995,
2028.0025988271877,
-0.2127084354787794,
1778.0000000000002,
1833.0499999999995,
1779.6177744196818,
122.31247179115967,
45458566
]
] | no news data |
0 | [
[
10530,
10530,
10290,
10380,
65912,
29.014747950175536,
-585.9960800749523,
-541.0603816616288,
-44.93569841332351,
10217.252886961836,
11367.5,
12517.747113038164,
-0.20237468450198612,
10560,
11367.5,
10841.091461092734,
356.3322547593816,
-1031325
],
[
10300,
10400,
10110,
10400,
91124,
29.58095446187438,
-589.378696492824,
-550.7240446278678,
-38.654651864956236,
10132.733172507362,
11272.5,
12412.266827492638,
-0.202220772232005,
10504,
11272.5,
10752.873168874188,
351.59423656228296,
-940201
],
[
10420,
10520,
10320,
10340,
33024,
28.837807164922502,
-590.0986529855418,
-558.5989662994026,
-31.49968668613917,
10050.822557015235,
11181,
12311.177442984765,
-0.20216035112865838,
10440,
11181,
10670.298535099351,
340.76607680783417,
-973225
],
[
10400,
10450,
10220,
10310,
65425,
28.452910537534855,
-586.3311128817113,
-564.1453956158643,
-22.18571726584696,
9966.863551032586,
11098.5,
12230.136448967414,
-0.20392601684325165,
10372,
11098.5,
10598.238828079482,
332.85421417870316,
-1038650
],
[
10410,
10430,
10320,
10350,
28392,
29.79831489267729,
-573.5066172119659,
-566.0176399350847,
-7.488977276881201,
9923.935816447272,
11015,
12106.064183552728,
-0.19810516269681847,
10356,
11015,
10548.591062463585,
317.6503417373672,
-1010258
],
[
10480,
10690,
10430,
10450,
59888,
33.18117756244889,
-548.9460394967864,
-562.6033198474252,
13.657280350638757,
9894.546759672687,
10947.5,
12000.453240327313,
-0.19236414529843587,
10370,
10947.5,
10528.872849970869,
319.2467458989839,
-950370
],
[
10470,
10600,
10450,
10590,
33324,
37.70691533485025,
-512.2795351387776,
-552.5385629056957,
40.25902776691805,
9903.534591088068,
10887,
11870.465408911932,
-0.18066784401799066,
10408,
10887,
10541.098279976695,
307.157692620485,
-917046
],
[
10560,
10600,
10380,
10420,
55051,
34.638882451574055,
-491.2755270504367,
-540.285955734644,
49.01042868420723,
9863.167831513721,
10839,
11814.832168486279,
-0.18005944616408867,
10424,
10839,
10516.878623981356,
300.93214314759325,
-972097
],
[
10540,
10540,
10150,
10250,
59999,
31.84821088234523,
-482.7820674136965,
-528.7851780704545,
46.003110656758054,
9839.816154867263,
10768.5,
11697.183845132737,
-0.17248156105915155,
10412,
10768.5,
10463.502899185085,
307.29413292276513,
-1032096
],
[
10290,
10330,
10100,
10160,
34625,
30.449575933875103,
-477.8053447078328,
-518.5892113979302,
40.7838666900974,
9768.625677917487,
10721.5,
11674.374322082513,
-0.17775018832859443,
10374,
10721.5,
10402.802319348068,
301.7731234282819,
-1066721
]
] | no news data |
0 | [
[
1044,
1110,
1044,
1045,
36438,
59.14013805199456,
-11.433583202424643,
-12.3685177531444,
0.934934550719758,
1010.8436110248559,
1053.9,
1096.9563889751444,
-0.08170868009326163,
1043.6000000000001,
1053.9,
1047.4532504582166,
36.27439879426318,
24405
],
[
1045,
1076,
1045,
1050,
25432,
60.34027300164849,
-10.551754695626869,
-12.005165141640894,
1.4534104460140256,
1011.9004112887297,
1052.0500000000002,
1092.1995887112707,
-0.07632638888127083,
1042,
1052.0500000000002,
1047.9626003665735,
35.89765602324438,
49837
],
[
1060,
1079,
1053,
1053,
6021,
61.07894848817794,
-9.501299259296502,
-11.504391965172015,
2.0030927058755132,
1018.5961384538467,
1049.35,
1080.103861546153,
-0.0586150694165972,
1045.4,
1049.35,
1048.970080293259,
35.40496630729835,
55858
],
[
1053,
1065,
1020,
1022,
32613,
50.5927639721572,
-11.04295042160993,
-11.4121036564596,
0.36915323484966933,
1019.0731986381803,
1046,
1072.9268013618198,
-0.05148527985051576,
1042.8,
1046,
1043.5760642346072,
36.09032585677704,
23245
],
[
1025,
1095,
1025,
1063,
23206,
60.30049763465534,
-8.854295914344448,
-10.90054210803657,
2.046246193692122,
1018.7669908948523,
1046.25,
1073.7330091051479,
-0.05253621812214633,
1046.6,
1046.25,
1047.4608513876858,
38.72673115272154,
46451
],
[
1063,
1063,
1053,
1061,
11838,
59.684442954986906,
-7.198178611907224,
-10.1600694088107,
2.961890796903477,
1020.4977668708366,
1047.75,
1075.0022331291634,
-0.05202048795831719,
1049.8,
1047.75,
1050.1686811101488,
36.67482178467,
34613
],
[
1061,
1064,
1050,
1053,
12514,
57.168505289823116,
-6.45679692353724,
-9.419414911756009,
2.962617988218769,
1023.3136325323301,
1049,
1074.68636746767,
-0.0489730552291133,
1050.4,
1049,
1050.7349448881191,
35.055191657193575,
22099
],
[
1043,
1053,
1043,
1052,
24329,
56.845928738430906,
-5.882132672836633,
-8.711958463972135,
2.8298257911355016,
1026.9933485888691,
1050.3,
1073.6066514111308,
-0.04438094146649684,
1050.2,
1050.3,
1050.9879559104954,
33.26553511025118,
-2230
],
[
1052,
1069,
1046,
1068,
17915,
60.669828211852696,
-4.088511021457862,
-7.7872689754692805,
3.698757954011419,
1028.1476794385028,
1051.85,
1075.552320561497,
-0.04506787196177615,
1059.4,
1051.85,
1054.3903647283964,
32.5322826023761,
15685
],
[
1046,
1065,
1046,
1050,
29496,
54.78806104174622,
-4.07255661058889,
-7.044326502493203,
2.971769891904313,
1028.299251708734,
1051.9499999999998,
1075.6007482912657,
-0.044965536938573,
1056.8000000000002,
1051.9499999999998,
1053.512291782717,
31.77997670220638,
-13811
]
] | no news data |
0 | [
[
2645,
2685,
2625,
2660,
122092,
60.64246582365877,
74.51808441144203,
63.244130394172004,
11.273954017270029,
2366.0094710114136,
2570.75,
2775.4905289885864,
-0.15928466711161057,
2689,
2570.75,
2631.185975905843,
105.9280024362195,
5358643
],
[
2620,
2660,
2580,
2655,
181500,
60.264771322268096,
72.42454206343382,
65.08021272802438,
7.344329335409441,
2374.662817356884,
2579,
2783.337182643116,
-0.15846233628779852,
2716,
2579,
2635.9487807246746,
104.07600226220382,
5177143
],
[
2630,
2685,
2615,
2615,
144729,
57.19573434642023,
66.76806823449942,
65.41778382931939,
1.3502844051800338,
2375.324467954307,
2580.25,
2785.175532045693,
-0.15884160995693689,
2665,
2580.25,
2631.7590245797396,
101.64200210061783,
5032414
],
[
2635,
2660,
2585,
2615,
121370,
57.195734346420224,
61.57546830317415,
64.64932072409034,
-3.0738524209161966,
2377.3883164934814,
2582.75,
2788.1116835065186,
-0.15902559946298991,
2639,
2582.75,
2628.4072196637917,
99.73900195057371,
5032414
],
[
2620,
2875,
2590,
2655,
2740806,
59.58285103857447,
59.996360456088496,
63.71872867048997,
-3.7223682144014774,
2377.1579787554388,
2584.25,
2791.3420212445612,
-0.16027243590562928,
2640,
2584.25,
2633.7257757310335,
112.9719303826756,
7773220
],
[
2645,
2710,
2625,
2695,
323910,
61.872702470567475,
61.26633168180706,
63.228249272753395,
-1.961917590946335,
2375.770866568478,
2588.5,
2801.229133431522,
-0.16436479307052104,
2647,
2588.5,
2645.9806205848267,
110.97393535534162,
8097130
],
[
2710,
2745,
2650,
2745,
286444,
64.57449719994555,
65.55173555743477,
63.69294652968967,
1.8587890277450967,
2374.8550152691614,
2598,
2821.1449847308386,
-0.17178212835322448,
2665,
2598,
2665.7844964678616,
109.83293997281723,
8383574
],
[
2715,
2775,
2680,
2695,
224070,
59.995996537015834,
64.17361340235766,
63.78907990422327,
0.3845334981343882,
2380.9011912865585,
2606,
2831.0988087134415,
-0.17275426608859668,
2681,
2606,
2671.6275971742893,
108.77344426047316,
8159504
],
[
2730,
2740,
2660,
2680,
133144,
58.652445069433426,
61.16598364094489,
63.264460651567596,
-2.098477010622709,
2387.256972916771,
2612.75,
2838.243027083229,
-0.1726097231524097,
2694,
2612.75,
2673.3020777394318,
106.71819824186792,
8026360
],
[
2675,
2675,
2585,
2590,
154160,
51.23827609703044,
50.93304313110957,
60.798177147476,
-9.865134016366426,
2411.81095071579,
2620.75,
2829.68904928421,
-0.15944981343829812,
2681,
2620.75,
2656.6416621915455,
105.88118408173452,
7872200
]
] | no news data |
0 | [
[
3260,
3260,
3205,
3205,
2191,
30.335458719329985,
-23.078007757376326,
-34.04943178603569,
10.971424028659364,
3151.7279712376503,
3243.5,
3335.2720287623497,
-0.056588271165315056,
3259,
3243.5,
3244.4576016983883,
71.19197763418663,
-59097
],
[
3285,
3285,
3140,
3140,
34927,
25.583170258415745,
-29.79015965194958,
-33.19757735921847,
3.407417707268891,
3138.424073009776,
3234.75,
3331.075926990224,
-0.05955695308152047,
3234,
3234.75,
3223.566081358711,
76.46397923174473,
-94024
],
[
3185,
3185,
3135,
3140,
13006,
25.583170258415745,
-34.709479117475894,
-33.49995771086996,
-1.209521406605937,
3126.7355273630774,
3226.75,
3326.7644726369226,
-0.061990840713983184,
3205,
3226.75,
3206.852865086969,
74.57369500090581,
-94024
],
[
3140,
3235,
3140,
3160,
1553,
29.52307034965726,
-36.5726555748829,
-34.11449728367255,
-2.458158291210353,
3123.876811172926,
3219,
3314.123188827074,
-0.059101080352329326,
3179,
3219,
3197.482292069575,
76.03271678655541,
-92471
],
[
3340,
3340,
3110,
3150,
6829,
28.704751557530912,
-38.413347607610376,
-34.97426734846012,
-3.439080259150259,
3119.6706387970225,
3211.5,
3303.3293612029775,
-0.05718783198068034,
3159,
3211.5,
3187.9858336556604,
87.03037987323003,
-99300
],
[
3110,
3195,
3110,
3110,
19734,
25.64297126358643,
-42.60860948387699,
-36.501135775543496,
-6.107473708333494,
3103.886621846028,
3204.75,
3305.613378153972,
-0.06294617561680131,
3140,
3204.75,
3172.3886669245285,
86.88535273942789,
-119034
],
[
3195,
3195,
3110,
3110,
3633,
25.642971263586425,
-45.40992737002489,
-38.282894094439776,
-7.127033275585113,
3090.599720966393,
3200,
3309.400279033607,
-0.06837517439600446,
3134,
3200,
3159.910933539623,
86.7506846866116,
-119034
],
[
3125,
3125,
3065,
3120,
2801,
27.873582910836518,
-46.28947924811746,
-39.88421112517531,
-6.405268122942147,
3081.421079711633,
3196.5,
3311.578920288367,
-0.07200307854739062,
3130,
3196.5,
3151.9287468316984,
84.83992149471078,
-116233
],
[
3145,
3150,
3110,
3130,
1072,
30.13079528068192,
-45.6533506141659,
-41.038039022973436,
-4.615311591192466,
3077.755319269341,
3195.25,
3312.744680730659,
-0.07354334135398431,
3124,
3195.25,
3147.542997465359,
81.6370699593743,
-115161
],
[
3105,
3150,
3065,
3065,
11758,
24.71628383047921,
-49.81987831560946,
-42.79440688150064,
-7.025471434108816,
3057.1451318711784,
3187.75,
3318.3548681288216,
-0.08194172574939794,
3107,
3187.75,
3131.0343979722875,
81.87727924799043,
-126919
]
] | no news data |
0 | [
[
1815,
1868,
1781,
1799,
318680,
53.25555120583562,
-25.226989125722866,
-44.12649971391606,
18.899510588193195,
1694.823483450328,
1759.95,
1825.076516549672,
-0.0740095077129146,
1783.8,
1759.95,
1778.2472215070045,
110.71916523527034,
-2223085
],
[
1795,
1795,
1725,
1730,
131685,
43.79058431577908,
-26.989961009993067,
-40.69919197313146,
13.709230963138396,
1691.96887719458,
1757.1000000000001,
1822.2311228054202,
-0.07413479347267667,
1784.3999999999999,
1757.1000000000001,
1768.5977772056037,
108.09636771846533,
-2354770
],
[
1678,
1745,
1511,
1730,
395782,
43.79058431577908,
-28.063628885019625,
-38.1720793555091,
10.108450470489473,
1689.1849030949663,
1755.1,
1821.0150969050335,
-0.07511263962740992,
1782.6,
1755.1,
1760.878221764483,
117.08948431000351,
-2354770
],
[
1701,
1756,
1684,
1685,
96166,
38.60149517213446,
-32.1747518197551,
-36.9726138483583,
4.797862028603198,
1678.5600285555151,
1750.3500000000001,
1822.1399714444851,
-0.08202927579568085,
1751.8,
1750.3500000000001,
1745.7025774115864,
113.86880685928898,
-2450936
],
[
1690,
1725,
1651,
1701,
99858,
41.26644379602763,
-33.752699967257286,
-36.328631072138094,
2.5759311048808087,
1672.4636916253307,
1747.2,
1821.9363083746694,
-0.08554980354243281,
1729,
1747.2,
1736.7620619292693,
111.02103494076835,
-2351078
],
[
1720,
1720,
1628,
1628,
114861,
34.012734377868725,
-40.4276997982945,
-37.14844481736938,
-3.279254980925117,
1649.476651405643,
1739.7000000000003,
1829.9233485943575,
-0.10372288163977382,
1694.8000000000002,
1739.7000000000003,
1715.0096495434154,
109.66238958785632,
-2465939
],
[
1628,
1688,
1570,
1590,
124869,
30.961788081963086,
-48.22802502434047,
-39.364360858763604,
-8.863664165576864,
1620.8828843197714,
1733.15,
1845.4171156802288,
-0.12955268231858602,
1666.8000000000002,
1733.15,
1690.0077196347324,
110.25793318872374,
-2590808
],
[
1590,
1609,
1539,
1592,
130598,
31.311017788769842,
-53.63023965985394,
-42.217536618981676,
-11.412703040872266,
1597.7747000984018,
1726.6000000000004,
1855.425299901599,
-0.14922425564878783,
1639.2000000000003,
1726.6000000000004,
1670.4061757077861,
107.38236653238633,
-2460210
],
[
1637,
1650,
1544,
1544,
78748,
27.69066453921342,
-61.08063301064249,
-45.99015589731384,
-15.090477113328646,
1564.8241520419506,
1717.3000000000002,
1869.7758479580498,
-0.17757625104297395,
1611,
1717.3000000000002,
1645.124940566229,
107.2836260657873,
-2538958
],
[
1549,
1573,
1477,
1477,
224594,
23.590436680962725,
-71.56648953321883,
-51.10542262449484,
-20.461066908723986,
1518.2563152601551,
1704.3000000000002,
1890.3436847398452,
-0.2183226952295312,
1566.2,
1704.3000000000002,
1611.4999524529835,
106.47765277537393,
-2763552
]
] | no news data |
0 | [
[
23650,
23650,
23200,
23400,
21216,
38.89928010776437,
-623.8181008014653,
-607.940693223937,
-15.877407577528288,
22880.916746268515,
24577.5,
26274.083253731485,
-0.13805987213764503,
23850,
24577.5,
23978.186262077324,
555.620873907509,
-146684
],
[
23200,
23400,
22900,
23350,
16178,
38.34457960397094,
-639.560338703006,
-614.2646223197509,
-25.295716383255126,
22876.316348432778,
24425,
25973.683651567222,
-0.12681135325013076,
23660,
24425,
23852.54900966186,
551.647954342687,
-162862
],
[
23450,
23550,
23250,
23300,
8385,
37.76463439608904,
-648.5941679568859,
-621.1305314471779,
-27.463636509708067,
22935.78170900758,
24272.5,
25609.21829099242,
-0.11014261332721553,
23520,
24272.5,
23742.03920772949,
533.6731004610665,
-171247
],
[
23300,
23550,
23250,
23300,
7063,
37.76463439608904,
-648.2805678799341,
-626.5605387337291,
-21.72002914620498,
22952.12514137548,
24147.5,
25342.87485862452,
-0.0990060965834575,
23360,
24147.5,
23653.631366183592,
516.9821647138475,
-171247
],
[
23350,
23500,
23250,
23300,
9284,
37.76463439608904,
-640.6470570745732,
-629.377842401898,
-11.269214672675275,
22967.883738264776,
24037.5,
25107.116261735224,
-0.08899563280168268,
23330,
24037.5,
23582.905092946876,
497.9120100914298,
-171247
],
[
23100,
23350,
22950,
23100,
16663,
35.111572938160364,
-643.3199810068436,
-632.1662701228871,
-11.153710883956478,
22880.544172965856,
23947.5,
25014.455827034144,
-0.08910790913741677,
23270,
23947.5,
23486.3240743575,
490.9182950848991,
-187910
],
[
23100,
23250,
22950,
23000,
12862,
33.831774740772815,
-646.0600783212212,
-634.945031762554,
-11.115046558667245,
22789.65662492844,
23857.5,
24925.34337507156,
-0.08951846380145106,
23200,
23857.5,
23389.059259486003,
477.28127400740635,
-200772
],
[
23000,
23150,
22950,
23000,
5622,
33.831774740772815,
-640.8443701963479,
-636.1248994493128,
-4.719470747035075,
22698.86998688263,
23780,
24861.13001311737,
-0.09092767141441298,
23140,
23780,
23311.247407588802,
457.47546872116305,
-200772
],
[
23050,
23150,
22900,
22950,
12080,
33.13149492035008,
-633.4435234296107,
-635.5886242453724,
2.1451008157617935,
22616.476349971577,
23702.5,
24788.523650028423,
-0.09163789895820464,
23070,
23702.5,
23238.997926071042,
442.6557923839371,
-212852
],
[
23000,
23000,
22650,
22750,
9919,
30.419186332626257,
-636.3808255533404,
-635.747064506966,
-0.6337610463743886,
22486.546583940395,
23652.5,
24818.453416059605,
-0.09859028991096966,
22960,
23652.5,
23141.198340856834,
436.0375214993702,
-222771
]
] | no news data |
0 | [
[
13540,
13680,
13470,
13500,
21708,
29.04739184284796,
-81.43811142844606,
-68.87476007604761,
-12.563351352398456,
13558.197635405499,
13779,
13999.802364594501,
-0.03204911308433142,
13694,
13779,
13716.15706196404,
149.99208913708014,
-437068
],
[
13510,
13550,
13370,
13450,
28752,
27.46283649898337,
-98.5538571985253,
-74.81057950054314,
-23.74327769798215,
13497.793688137834,
13757.5,
14017.206311862166,
-0.03775486997814521,
13616,
13757.5,
13662.925649571232,
152.13551134157441,
-465820
],
[
13500,
13500,
13220,
13270,
67720,
22.668666530783433,
-125.19948300473334,
-84.88836020138118,
-40.31112280335216,
13394.293883925475,
13727.5,
14060.706116074525,
-0.04854578270981973,
13514,
13727.5,
13584.340519656987,
161.26868910289053,
-533540
],
[
13350,
13360,
13150,
13220,
38325,
21.54362390549997,
-148.63751481295913,
-97.63819112369677,
-50.999323689262354,
13298.619100927883,
13696,
14093.380899072117,
-0.05802875278506385,
13406,
13696,
13511.472415725591,
164.74949702411266,
-571865
],
[
13230,
13320,
12870,
13040,
69006,
18.067278461632267,
-179.66574469332954,
-114.04370183762333,
-65.62204285570621,
13168.756410212029,
13656,
14143.243589787971,
-0.07135963529407899,
13296,
13656,
13417.177932580475,
185.12453295096176,
-640871
],
[
13040,
13150,
12950,
13090,
45983,
21.84013382677217,
-197.939534546118,
-130.82286837932227,
-67.11666616679574,
13077.532277973209,
13626,
14174.467722026791,
-0.08050311493127717,
13214,
13626,
13351.74234606438,
186.18706631160734,
-594888
],
[
13090,
13090,
12950,
13050,
28595,
21.00674770217284,
-213.19176836757651,
-147.29664837697314,
-65.89511999060338,
12989.625937422556,
13594.5,
14199.374062577444,
-0.0889880558427959,
13134,
13594.5,
13291.393876851505,
182.88799014649254,
-623483
],
[
13100,
13110,
12820,
12930,
74338,
18.70123652830638,
-232.28463796139658,
-164.29424629385784,
-67.99039166753874,
12884.999793640223,
13554.5,
14224.000206359777,
-0.0987864113556054,
13066,
13554.5,
13219.115101481206,
190.53884799317166,
-697821
],
[
12980,
13070,
12880,
13010,
36805,
24.639324393482703,
-238.21455416212484,
-179.07830786751126,
-59.136246294613585,
12815.693905466418,
13513,
14210.306094533582,
-0.10320522378947412,
13024,
13513,
13177.292081184965,
190.50035885080226,
-661016
],
[
13010,
13040,
12940,
12960,
15685,
23.484771791345675,
-244.1344081181105,
-192.08952791763113,
-52.04488020047938,
12742.570715897393,
13477.5,
14212.429284102607,
-0.10906017942535444,
13008,
13477.5,
13133.833664947973,
184.03604750431637,
-676701
]
] | no news data |
0 | [
[
6380,
6600,
6370,
6490,
386797,
64.1027659908487,
196.06712734198481,
200.86129634308506,
-4.794169001100244,
5678.322284185625,
6233,
6787.677715814375,
-0.17798097731890744,
6396,
6233,
6328.096366815138,
343.8854153828891,
35968240
],
[
6460,
6550,
6300,
6490,
293687,
64.1027659908487,
197.52830578757403,
200.19469823198284,
-2.666392444408814,
5821.188157760926,
6280.5,
6739.811842239074,
-0.1462660113809647,
6430,
6280.5,
6360.477093452111,
337.1793142841113,
35968240
],
[
6480,
6620,
6410,
6440,
265100,
61.93534638364859,
192.43346490263593,
198.64245156611346,
-6.208986663477532,
5887.778717986553,
6309,
6730.221282013447,
-0.13353028435994527,
6432,
6309,
6376.381674761689,
328.09507754953194,
35703140
],
[
6440,
6550,
6330,
6400,
186681,
60.18223617226887,
183.0579232987384,
195.52554591263845,
-12.467622613900062,
5893.555983154666,
6316,
6738.444016845334,
-0.1337694796850329,
6438,
6316,
6381.105339809352,
320.37400058170823,
35516459
],
[
6420,
6500,
6350,
6440,
165061,
61.36009010666619,
176.81716650595445,
191.78387003130166,
-14.966703525347214,
5899.700305669118,
6309.5,
6719.299694330882,
-0.12989926121907655,
6452,
6309.5,
6392.884271847482,
308.20442911158625,
35681520
],
[
6490,
6490,
6300,
6310,
239895,
55.60326652332381,
159.54230387336338,
185.335556799714,
-25.79325292635062,
5897.63380478161,
6303.5,
6709.36619521839,
-0.12877486958622678,
6416,
6303.5,
6376.307417477986,
299.7612556036158,
35441625
],
[
6300,
6430,
6260,
6430,
128515,
59.39069999290067,
153.76237099742139,
179.02091963925548,
-25.258548641834096,
5901.435404490651,
6311,
6720.564595509349,
-0.1297938822720167,
6404,
6311,
6387.045933982389,
290.49259448907185,
35570140
],
[
6400,
6530,
6320,
6350,
184625,
55.963107067454104,
141.09988944507404,
171.4367136004192,
-30.33682415534517,
5956.953751247209,
6287,
6617.046248752791,
-0.10499323962232898,
6386,
6287,
6379.636747185912,
284.74312345413813,
35385515
],
[
6320,
6410,
6270,
6270,
116768,
52.68841398156536,
123.18939946024238,
161.78725077238386,
-38.59785131214147,
5975.4279176938735,
6295,
6614.5720823061265,
-0.10153203568105687,
6360,
6295,
6357.70939774873,
274.4043289216997,
35268747
],
[
6270,
6340,
6190,
6270,
117245,
52.688413981565354,
107.75309648682469,
150.98041991527202,
-43.227323428447335,
5998.9271010328675,
6304,
6609.0728989671325,
-0.09678708723576537,
6326,
6304,
6340.167518198985,
265.51830542729255,
35268747
]
] | no news data |
0 | [
[
15030,
15040,
14780,
14850,
1248,
29.710603465354247,
-303.0399848469915,
-308.67441276178994,
5.634427914798437,
14777.639060708492,
15531.5,
16285.360939291508,
-0.09707509761343176,
15252,
15531.5,
15286.205638727637,
386.3337252073954,
-10857
],
[
14880,
14880,
14810,
14880,
108,
30.5332195277318,
-318.49462846540155,
-310.63845590251225,
-7.856172562889299,
14704.956848791271,
15474,
16243.043151208729,
-0.09939810665745494,
15136,
15474,
15204.96451098211,
363.73845912115286,
-10749
],
[
14860,
15560,
14600,
14770,
725,
29.18451752511525,
-335.7483278420441,
-315.6604302904186,
-20.087897551625474,
14619.129076849902,
15415,
16210.870923150098,
-0.10325928292573441,
14982,
15415,
15117.971608785689,
406.32856918392764,
-11474
],
[
14690,
14770,
14690,
14760,
402,
29.05885266176977,
-346.23771250645586,
-321.77588673362607,
-24.461825772829798,
14549.12428401108,
15356,
16162.87571598892,
-0.1050893091936597,
14858,
15356,
15046.377287028552,
383.01938567079,
-11876
],
[
14800,
15120,
14700,
15120,
959,
39.207307193406436,
-321.79221373918335,
-321.7791521347375,
-0.013061604445852026,
14563.224950235859,
15310.5,
16057.775049764141,
-0.09761602165365481,
14876,
15310.5,
15061.101829622843,
385.6608581228764,
-10917
],
[
14970,
15500,
14930,
14930,
1013,
36.25912194562301,
-314.12930486181176,
-320.2491826801524,
6.119877818340626,
14556.624679061553,
15260,
15963.375320938447,
-0.09218549422522238,
14892,
15260,
15034.881463698275,
398.8279396855281,
-11930
],
[
14860,
14970,
14770,
14780,
224,
34.08033884129242,
-316.51159215319603,
-319.50166457476115,
2.9900724215651167,
14580.523281443764,
15194,
15807.476718556236,
-0.08075249684826062,
14872,
15194,
14983.90517095862,
384.6259439937047,
-12154
],
[
15150,
15150,
14720,
14720,
641,
33.22044114425843,
-319.5574116304542,
-319.51281398589975,
-0.04459764455447157,
14528.223576745382,
15152.5,
15776.776423254618,
-0.08239913192603436,
14862,
15152.5,
14931.124136766897,
387.8669479941544,
-12795
],
[
14990,
15030,
14600,
14600,
475,
31.508139325365075,
-327.87470709975605,
-321.18519260867106,
-6.689514491084992,
14455.976018466408,
15110,
15764.023981533592,
-0.0865683628767163,
14830,
15110,
14864.899309413518,
390.87645170885764,
-13270
],
[
14410,
14990,
14330,
14390,
1699,
28.718433545103515,
-347.40677953752856,
-326.4295099944426,
-20.97726954308598,
14352.72111512963,
15080.5,
15808.27888487037,
-0.09651919828525174,
14684,
15080.5,
14769.919447530816,
410.0995623010821,
-14969
]
] | no news data |
0 | [
[
55300,
56400,
54000,
54000,
15684,
51.56839468784557,
-1035.0632162414913,
-1082.4794066945062,
47.416190453014906,
50997.11269829083,
55100,
59202.88730170917,
-0.1489251289186631,
54120,
55100,
54176.295417137546,
2852.9919692796507,
-14167
],
[
52700,
53900,
51200,
52300,
27329,
47.06252917403789,
-1122.5250008285147,
-1090.488525521308,
-32.03647530720673,
50654.19202726674,
54905,
59155.80797273326,
-0.15484229023707344,
54140,
54905,
53801.03633371004,
2849.2068286168187,
-41496
],
[
52300,
55900,
52200,
55000,
26331,
53.94536601158099,
-962.872267945655,
-1064.9652740061774,
102.09300606052238,
50638.05407116523,
54880,
59121.94592883477,
-0.15458986621117973,
54240,
54880,
54040.829066968035,
2909.977769429903,
-15165
],
[
55000,
56100,
54600,
55700,
17483,
55.558648798702954,
-770.9748587873473,
-1006.1671909624115,
235.19233217506417,
50761.17288348418,
54765,
58768.82711651582,
-0.14621846495081975,
54460,
54765,
54372.66325357443,
2809.2650716134817,
2318
],
[
55800,
57000,
55400,
56900,
20481,
58.25811043086014,
-516.1153517967905,
-908.1568231292873,
392.0414713324968,
50819.36672243753,
54730,
58640.63327756247,
-0.14290638690160676,
54780,
54730,
54878.13060285954,
2722.8889950696616,
22799
],
[
57000,
59000,
56600,
58300,
25542,
61.21784848314965,
-198.8765317694706,
-766.3007648573241,
567.4242330878535,
50653.09956632901,
54865,
59076.90043367099,
-0.15353687901835383,
55640,
54865,
55562.50448228764,
2699.8254954218287,
48341
],
[
58600,
60000,
58000,
60000,
29636,
64.50870249837435,
187.55133613535145,
-575.5303446587891,
763.0816807941405,
50318.75544289066,
54995,
59671.24455710934,
-0.17006071668731126,
57180,
54995,
56450.00358583011,
2649.837960034555,
77977
],
[
59900,
63200,
59100,
62800,
40749,
69.15173064101873,
711.5326988968445,
-318.11773594766237,
1029.650434844507,
49516.07510191822,
55250,
60983.92489808178,
-0.20756289223825444,
58740,
55250,
57720.002868664094,
2753.4209628892295,
118726
],
[
64200,
65800,
63400,
65000,
54777,
72.22616116474799,
1289.4493483664264,
3.395680915155424,
1286.053667451271,
48498.723495963284,
55705,
62911.276504036716,
-0.25872997052461055,
60600,
55705,
59176.00229493128,
2771.0337512542847,
173503
],
[
64700,
65500,
62900,
64000,
33477,
68.86643794039126,
1647.7663888526731,
332.269822502659,
1315.496566350014,
48117.319188006346,
56185,
64252.680811993654,
-0.28718272891318514,
62020,
56185,
60140.80183594502,
2758.8170547361215,
140026
]
] | no news data |
0 | [
[
5080,
5130,
4975,
5010,
28344,
36.328007430533376,
-80.42803698211264,
-92.38819558754346,
11.96015860543082,
4979.88968405193,
5109,
5238.11031594807,
-0.05054230414878446,
5062,
5109,
5076.230742395735,
111.88154152830946,
-161830
],
[
5010,
5100,
4915,
4985,
17466,
34.53510754518243,
-82.7761473247565,
-90.46578593498607,
7.689638610229579,
4987.505770345313,
5093.25,
5198.994229654687,
-0.04152328264062708,
5037,
5093.25,
5057.984593916588,
117.10428856200163,
-179296
],
[
5030,
5030,
4950,
4975,
25368,
33.81618233518985,
-84.47023779463689,
-89.26667630691624,
4.796438512279352,
4974.479534102877,
5082.5,
5190.520465897123,
-0.042506823766698815,
5022,
5082.5,
5041.38767513327,
114.45398223614437,
-204664
],
[
5010,
5070,
4950,
4980,
22399,
34.54983138201784,
-84.43603246141447,
-88.30054753781589,
3.8645150764014176,
4959.624925801369,
5076,
5192.375074198631,
-0.04585306312002814,
5004,
5076,
5029.110140106616,
114.85012636213406,
-182265
],
[
4980,
5030,
4980,
5010,
15432,
38.92444686228335,
-81.05383702984182,
-86.85120543622108,
5.797368406379263,
4953.655276339403,
5069.5,
5185.344723660597,
-0.04570262300447661,
4992,
5069.5,
5025.288112085293,
110.21797447912449,
-166833
],
[
5020,
5040,
4960,
4960,
16182,
34.75498801441814,
-81.46888235234383,
-85.77474081944564,
4.305858467101814,
4938.463847846082,
5061.5,
5184.536152153918,
-0.04861647817995377,
4982,
5061.5,
5012.230489668234,
108.05954773061559,
-183015
],
[
5020,
5020,
4905,
4960,
18812,
34.754988014418146,
-80.86563999986083,
-84.79292065552868,
3.9272806556678432,
4925.2570901287945,
5054,
5182.7429098712055,
-0.0509469370285736,
4977,
5054,
5001.784391734587,
108.5552943212859,
-183015
],
[
4960,
4980,
4920,
4975,
11800,
37.0992372097542,
-78.2748872735583,
-83.48931397913461,
5.214426705576301,
4917.327192280902,
5046.75,
5176.172807719098,
-0.05128956564882282,
4977,
5046.75,
4996.42751338767,
105.08705901262263,
-171215
],
[
4975,
4980,
4935,
4980,
13652,
37.90019590257264,
-74.9542133452751,
-81.7822938523627,
6.828080507087606,
4913.897455393425,
5038.75,
5163.602544606575,
-0.04955695146874724,
4977,
5038.75,
4993.142010710137,
100.79512622600673,
-157563
],
[
5000,
5000,
4870,
4905,
43701,
31.434235360524795,
-77.48127265108997,
-80.92208961210815,
3.440816961018186,
4894.648806902221,
5033,
5171.351193097779,
-0.05497762491467486,
4956,
5033,
4975.51360856811,
102.88118863843482,
-201264
]
] | no news data |
0 | [
[
23900,
23950,
23250,
23350,
59774,
33.80625513308195,
-868.1286879966356,
-812.034522383319,
-56.09416561331659,
22614.750338009053,
25237.5,
27860.249661990947,
-0.207845441267237,
24020,
25237.5,
24282.97105302313,
929.9558250671404,
513624
],
[
22900,
23250,
21950,
22400,
242602,
28.89707747496247,
-971.8195572714649,
-843.9915293609482,
-127.82802791051665,
22218.93133131535,
25015,
27811.06866868465,
-0.22355136267716563,
23660,
25015,
23906.376842418507,
963.530408990916,
271022
],
[
22500,
22650,
21950,
22000,
103221,
27.111856383987142,
-1073.8928074751457,
-889.9717849837878,
-183.92102249135792,
21805.4173605317,
24775,
27744.5826394683,
-0.23972412831227438,
23190,
24775,
23525.101473934807,
944.7068083487078,
167801
],
[
21950,
22400,
21900,
22050,
51000,
27.713020241934448,
-1137.6380284897132,
-939.5050336849729,
-198.1329948047403,
21454.822887705228,
24557.5,
27660.177112294772,
-0.2526867239983526,
22720,
24557.5,
23230.081179147845,
912.9420363238,
218801
],
[
22200,
22450,
21950,
22150,
62130,
28.974741657746634,
-1166.6391215525218,
-984.9318512584828,
-181.70727029403906,
21210.883282724888,
24335,
27459.116717275112,
-0.25675913024656766,
22390,
24335,
23014.064943318277,
883.4461765863857,
280931
],
[
22000,
22250,
21700,
21750,
49236,
26.94853720349762,
-1207.9745748461428,
-1029.540395976015,
-178.43417887012788,
21086.538297335734,
24050,
27013.461702664266,
-0.24644172163528202,
22070,
24050,
22761.25195465462,
859.6285925445011,
231695
],
[
21850,
21950,
21300,
21450,
75960,
25.507806681080794,
-1250.5254334112833,
-1073.7374034630686,
-176.78802994821467,
20874.957344358332,
23790,
26705.042655641668,
-0.24506453599341468,
21880,
23790,
22499.001563723697,
844.6551216484653,
155735
],
[
21300,
21600,
21050,
21400,
68956,
25.265365396031726,
-1273.6006025616189,
-1113.7100432827788,
-159.8905592788401,
20736.586628855024,
23532.5,
26328.413371144976,
-0.23762144873217686,
21760,
23532.5,
22279.20125097896,
823.6083272450036,
86779
],
[
21450,
21550,
20700,
20800,
130056,
22.501534168731542,
-1325.0287196730023,
-1155.9737785608236,
-169.05494111217877,
20545.496412811295,
23252.5,
25959.503587188705,
-0.23283548755520522,
21510,
23252.5,
21983.36100078317,
825.4934467275033,
-43277
],
[
20400,
20800,
20150,
20300,
77734,
20.489983477008654,
-1390.107401516132,
-1202.8005031518853,
-187.30689836424676,
20082.785174662644,
23072.5,
26062.214825337356,
-0.25915829020152614,
21140,
23072.5,
21646.688800626536,
812.9582005326816,
-121011
]
] | no news data |
0 | [
[
5740,
5760,
5630,
5760,
132974,
24.19469314374151,
-193.3902073458903,
-185.55376119679906,
-7.836446149091245,
5688.8629843904055,
6097.5,
6506.1370156095945,
-0.13403428146276164,
5886,
6097.5,
5926.9141741762905,
147.92826345344122,
-552372
],
[
5790,
5800,
5730,
5780,
54245,
26.074152882747697,
-194.49123919615795,
-187.34125679667085,
-7.149982399487101,
5684.1279039055835,
6059.5,
6434.8720960944165,
-0.123895402622136,
5830,
6059.5,
5897.531339341032,
142.36195892105258,
-498127
],
[
5740,
5840,
5740,
5820,
36067,
29.821731436360018,
-189.94656341849168,
-187.862318121035,
-2.0842452974566754,
5680.457701251282,
6029.5,
6378.542298748718,
-0.11577819014801166,
5796,
6029.5,
5882.025071472826,
139.33610471240596,
-462060
],
[
5830,
5950,
5810,
5870,
25239,
34.30487140835075,
-180.23268281298624,
-186.33639105942527,
6.103708246439027,
5677.9788162707655,
6007.5,
6337.0211837292345,
-0.10970326549454332,
5800,
6007.5,
5879.620057178261,
139.38352580437697,
-436821
],
[
5810,
5870,
5790,
5830,
49037,
32.5153271338907,
-173.75904207861095,
-183.82092126326242,
10.061879184651474,
5670.011992232883,
5986,
6301.988007767117,
-0.10557567917377778,
5812,
5986,
5869.696045742609,
135.14184538977864,
-485858
],
[
5840,
5860,
5740,
5800,
33133,
31.20071642731125,
-169.10010370177952,
-180.87675775096585,
11.776654049186334,
5669.6979762705005,
5961.5,
6253.3020237294995,
-0.09789550406089055,
5820,
5961.5,
5855.756836594088,
134.06028500479445,
-518991
],
[
5800,
5810,
5720,
5800,
44843,
31.200716427311253,
-163.5228715979738,
-177.40598052036745,
13.88310892239366,
5674.580155709113,
5938.5,
6202.419844290887,
-0.08888434597655548,
5824,
5938.5,
5844.6054692752705,
130.9131217901663,
-518991
],
[
5800,
5810,
5720,
5800,
57316,
31.200716427311253,
-157.28973679757928,
-173.38273177580982,
16.092994978230536,
5680.504293667621,
5918,
6155.495706332379,
-0.08026215151482903,
5820,
5918,
5835.684375420216,
127.99075594801155,
-518991
],
[
5790,
5790,
5660,
5720,
35470,
27.49790626624062,
-156.9955173750759,
-170.10528889566305,
13.109771520587145,
5653.729543906843,
5905,
6156.270456093157,
-0.08510430350318611,
5790,
5905,
5812.5475003361735,
128.84855909458216,
-554461
],
[
5720,
5760,
5640,
5710,
57305,
27.065514060307862,
-155.77360167510687,
-167.23895145155183,
11.465349776444953,
5628.459078628838,
5891.5,
6154.540921371162,
-0.08929505944875223,
5766,
5891.5,
5792.038000268939,
128.21651915925486,
-611766
]
] | no news data |
0 | [
[
10030,
10070,
9860,
10060,
35964,
40.520487889017396,
-101.27340400907815,
4.708486738991802,
-105.98189074806996,
9761.284258057285,
10611,
11460.715741942715,
-0.16015752369102157,
10112,
10611,
10238.090952442992,
372.27642872789846,
424014
],
[
9950,
10120,
9710,
9710,
67777,
33.41256881686372,
-141.3149288044533,
-24.49619636969722,
-116.81873243475609,
9642.970682218627,
10537,
11431.029317781373,
-0.16969333164683928,
10012,
10537,
10132.472761954394,
374.97096953304856,
356237
],
[
9710,
9870,
9690,
9790,
23458,
36.168750124496654,
-164.6943008942253,
-52.535817274602834,
-112.15848361962247,
9578.079493300382,
10463.5,
11348.920506699618,
-0.16923983498821968,
9920,
10463.5,
10063.978209563516,
361.04447170925937,
379695
],
[
9810,
9920,
9750,
9750,
25789,
35.38019788869108,
-184.3254978204659,
-78.89375338377545,
-105.43174443669045,
9515.265527052323,
10393.5,
11271.734472947677,
-0.16899686784003026,
9866,
10393.5,
10001.182567650812,
347.39843801574085,
353906
],
[
9650,
9920,
9600,
9640,
36583,
33.2343379348673,
-206.38041851401067,
-104.39108640982249,
-101.98933210418818,
9442.823351682173,
10322,
11201.176648317827,
-0.1703500578023304,
9790,
10322,
9928.94605412065,
345.4414067289022,
317323
],
[
9740,
10020,
9640,
9970,
56191,
44.173571605782236,
-194.98321485779525,
-122.50951209941705,
-72.4737027583782,
9443.360853641252,
10269,
11094.639146358748,
-0.1608022487795789,
9772,
10269,
9937.156843296521,
347.9098776768378,
373514
],
[
9990,
9990,
9740,
9770,
23962,
39.906072260455424,
-199.7861668096757,
-137.96484304146878,
-61.82132376820692,
9455.764794496868,
10200.5,
10945.235205503132,
-0.14601935307154187,
9784,
10200.5,
9903.725474637216,
340.9163149856351,
349552
],
[
9700,
9790,
9540,
9690,
41328,
38.3117094584817,
-207.65416430120968,
-151.90270729341697,
-55.75145700779271,
9459.083468248675,
10135,
10810.916531751325,
-0.1333826407008042,
9764,
10135,
9860.980379709774,
334.42229248666115,
308224
],
[
9590,
9600,
9090,
9090,
93734,
28.964855099137168,
-259.31536844071707,
-173.385239522877,
-85.93012891784008,
9259.895489893077,
10071,
10882.104510106923,
-0.1610772535213828,
9632,
10071,
9706.78430376782,
353.3921287376139,
214490
],
[
9090,
9410,
9090,
9380,
41357,
36.969075736960264,
-273.7016068014036,
-193.4485129785823,
-80.25309382282131,
9175.215216765831,
10014.5,
10853.784783234169,
-0.16761391646795518,
9580,
10014.5,
9641.427443014256,
351.00697668492717,
255847
]
] | no news data |
0 | [
[
16810,
17280,
16490,
16910,
11407,
38.02874402272538,
-275.3499233787916,
-344.8847982436539,
69.53487486486233,
16311.381435786192,
17181.5,
18051.618564213808,
-0.10128551805299979,
17054,
17181.5,
17031.657014719574,
655.9135876728735,
9726
],
[
16720,
16950,
16720,
16900,
1537,
37.88335945905573,
-268.1521147983294,
-329.53826155458904,
61.38614675625962,
16368.375229370873,
17119.5,
17870.624770629125,
-0.08775078368283257,
17064,
17119.5,
17005.32561177566,
625.4911885533826,
8189
],
[
16740,
17150,
16630,
17050,
3695,
41.49633742676725,
-247.49112955952296,
-313.12883515557587,
65.63770559605291,
16374.494722200878,
17092.5,
17810.505277799122,
-0.08401407375154275,
17052,
17092.5,
17014.26048942053,
617.9561036567123,
11884
],
[
17040,
17190,
16700,
16700,
4586,
36.20476701694451,
-256.40356414952475,
-301.7837809543656,
45.38021680484087,
16364.457150864942,
17042.5,
17720.542849135058,
-0.07957081990729736,
16970,
17042.5,
16951.408391536424,
608.8163819669472,
7298
],
[
16700,
16890,
16560,
16630,
1252,
35.23696182470656,
-266.04830846762343,
-294.6366864570172,
28.58837798939379,
16347.238687363573,
16993.5,
17639.761312636427,
-0.0760598243606587,
16838,
16993.5,
16887.12671322914,
588.9009261121653,
6046
],
[
16510,
18990,
16510,
18150,
46121,
60.14837824974233,
-149.31928126991988,
-265.57320541959774,
116.25392414967786,
16287.504074004066,
17004.5,
17721.495925995936,
-0.08433013919796938,
17086,
17004.5,
17139.701370583312,
723.9794313898677,
52167
],
[
18350,
18900,
18050,
18200,
14136,
60.684113690732964,
-52.1746670122302,
-222.89349773812424,
170.71883072589404,
16175.416257409235,
17035,
17894.583742590763,
-0.10091972322756254,
17346,
17035,
17351.761096466653,
732.9809005763058,
66303
],
[
18150,
18780,
18040,
18420,
16628,
63.038569323873475,
42.08022640347917,
-169.89875290980356,
211.97897931328274,
16035.870575295852,
17093.5,
18151.129424704148,
-0.12374638601856236,
17620,
17093.5,
17565.408877173322,
733.4822648208554,
82931
],
[
18420,
18720,
18240,
18500,
11479,
63.88551557362838,
121.82887251090142,
-111.55322782566257,
233.382100336564,
15939.871753368385,
17168.5,
18397.128246631615,
-0.14312586966032154,
17980,
17168.5,
17752.327101738658,
715.376388762223,
94410
],
[
18250,
18760,
18020,
18100,
5688,
56.86877187595987,
151.01281037272202,
-59.04002018598567,
210.05283055870768,
15956.88188274313,
17236,
18515.11811725687,
-0.14842400989288343,
18274,
17236,
17821.861681390925,
717.13521813635,
88722
]
] | no news data |
0 | [
[
1930,
2000,
1895,
1998,
67640,
55.34546194487145,
15.053903251861357,
-16.36487425613029,
31.418777507991646,
1713.2541428165216,
1909.2000000000003,
2105.1458571834787,
-0.20526488286557565,
2035.4,
1909.2000000000003,
1978.200489951705,
72.33522578253644,
597393
],
[
1977,
2170,
1949,
2075,
1104669,
62.12807021070136,
22.832601448965534,
-8.525379115111125,
31.35798056407666,
1706.7703430873744,
1916.1000000000004,
2125.4296569126263,
-0.21849554502648708,
2037.4,
1916.1000000000004,
1997.560391961364,
82.95413822664099,
1702062
],
[
2075,
2085,
2000,
2030,
49524,
56.70712252336555,
25.077078937306624,
-1.8048875046275752,
26.8819664419342,
1704.9886106713802,
1919.9000000000003,
2134.8113893286204,
-0.22387769084704418,
2027.4,
1919.9000000000003,
2004.0483135690913,
83.10027121045235,
1652538
],
[
2030,
2075,
1950,
1986,
45679,
51.935394990411645,
23.039822508658517,
3.164054498029643,
19.875768010628875,
1706.2647925980523,
1923.2000000000003,
2140.1352074019483,
-0.22559817741467134,
2012.6000000000001,
1923.2000000000003,
2000.4386508552732,
86.09310898113432,
1606859
],
[
1986,
2000,
1960,
1971,
28579,
50.379031247766825,
19.984538155630617,
6.528151229549838,
13.456386926080778,
1710.435453468015,
1927.55,
2144.664546531985,
-0.22527513842129632,
2012,
1927.55,
1994.5509206842187,
82.80074405391045,
1578280
],
[
1972,
1996,
1935,
1951,
23274,
48.30065529572719,
15.767611233393609,
8.376043230318594,
7.391568003075015,
1717.7588097163155,
1932.35,
2146.941190283684,
-0.2221038531153097,
2002.6000000000001,
1932.35,
1985.8407365473752,
81.24354805005972,
1555006
],
[
1951,
1951,
1876,
1926,
31715,
45.759394358345624,
10.289761237528182,
8.758786831760512,
1.5309744057676706,
1730.1184624174994,
1937.8,
2145.4815375825006,
-0.21434775269119682,
1972.8000000000002,
1937.8,
1973.8725892379002,
80.79758033219831,
1523291
],
[
1917,
1925,
1830,
1864,
40272,
40.121581614748536,
0.9348672380604057,
7.1940029130204906,
-6.259135674960085,
1735.49497634344,
1939.65,
2143.80502365656,
-0.2105070746336298,
1939.6000000000001,
1939.65,
1951.8980713903202,
81.88346745132701,
1483019
],
[
1864,
1864,
1780,
1789,
55524,
34.57256265395369,
-12.388025408109797,
3.277597248794433,
-15.66562265690423,
1726.5309464432405,
1937.1000000000001,
2147.66905355676,
-0.2174064875915128,
1900.2,
1937.1000000000001,
1919.3184571122563,
82.03464834766079,
1427495
],
[
1785,
2325,
1780,
2325,
3933743,
68.30761155248744,
20.072819674327775,
6.636641733901103,
13.436177940426672,
1705.3811697951528,
1964.65,
2223.9188302048474,
-0.2639338612015853,
1971,
1964.65,
2000.454765689805,
115.1036020371136,
5361238
]
] | no news data |
0 | [
[
5980,
6030,
5850,
5940,
675227,
73.39521434531801,
279.7608048468719,
129.61708105573254,
150.14372379113937,
4139.191700979225,
5115.5,
6091.808299020775,
-0.3817059130176033,
5868,
5115.5,
5602.353759496284,
254.04849087645786,
7956461
],
[
6050,
6120,
5910,
6000,
913036,
74.27994947078838,
300.4331788689824,
163.7803006183825,
136.65287825059988,
4130.553263710539,
5173.5,
6216.446736289461,
-0.4031880685375321,
6012,
5173.5,
5681.883007597027,
250.90217009956802,
8869497
],
[
6000,
6170,
5940,
6050,
642114,
75.02529443191452,
317.19434736073254,
194.46310996685253,
122.73123739388001,
4140.233128918157,
5236.5,
6332.766871081843,
-0.41870213733671097,
6054,
5236.5,
5755.506406077622,
249.40915794959886,
9511611
],
[
6140,
6200,
6010,
6050,
478152,
75.02529443191453,
326.7115665795027,
220.91280128938257,
105.79876529012012,
4169.985911072687,
5300.5,
6431.014088927313,
-0.4265688478171167,
6018,
5300.5,
5814.405124862098,
245.16564666748468,
9511611
],
[
6010,
6390,
6000,
6190,
970914,
77.17339325560621,
341.61295979558236,
245.05283299062256,
96.5601268049598,
4194.37950049051,
5368.5,
6542.62049950949,
-0.43741100847890113,
6046,
5368.5,
5889.524099889679,
255.51095761980721,
10482525
],
[
6230,
6250,
5980,
6040,
496705,
70.2059169120594,
337.42900337176343,
263.5280670668507,
73.9009363049127,
4244.712594814308,
5428.25,
6611.787405185692,
-0.43606591633977493,
6066,
5428.25,
5919.619279911743,
256.5458892183924,
9985820
],
[
6070,
6120,
5950,
6010,
358439,
68.86675767280444,
327.912467673651,
276.40494718821077,
51.50752048544024,
4300.410056850684,
5483.75,
6667.089943149316,
-0.4315805582491238,
6068,
5483.75,
5937.695423929395,
250.36403998850724,
9627381
],
[
6110,
6120,
5940,
6010,
296183,
68.86675767280444,
316.7195981930945,
284.4678773891875,
32.251720803907006,
4378.258661300486,
5542.5,
6706.741338699514,
-0.4201141501847592,
6060,
5542.5,
5952.156339143516,
245.33803713218532,
9627381
],
[
5920,
5940,
5700,
5780,
530715,
58.88043756598086,
285.993337509547,
284.77296941325943,
1.2203680962875865,
4520.61726624484,
5601.25,
6681.88273375516,
-0.38585413390052586,
6006,
5601.25,
5917.725071314812,
249.95674876560065,
9096666
],
[
5780,
5850,
5730,
5790,
406466,
59.15774556719123,
259.4585938115015,
279.71009429290785,
-20.251500481406367,
4667.5585276075635,
5657.25,
6646.9414723924365,
-0.34988429798663184,
5926,
5657.25,
5892.18005705185,
240.67412385377204,
9503132
]
] | no news data |
0 | [
[
1530,
1532,
1479,
1504,
129356,
35.63401196514777,
-27.210908207484636,
-26.975872614893206,
-0.23503559259143003,
1502.020360927477,
1552.2999999999997,
1602.5796390725225,
-0.06478082725313761,
1531.8000000000002,
1552.2999999999997,
1538.6664616023268,
52.218839305235164,
-920276
],
[
1491,
1539,
1482,
1498,
80832,
34.909413795377574,
-28.899463036659427,
-27.36059069924645,
-1.5388723374129754,
1493.6704385663581,
1548.6999999999998,
1603.7295614336415,
-0.0710654890342115,
1525,
1548.6999999999998,
1530.5331692818613,
52.56035078343265,
-1001108
],
[
1498,
1502,
1477,
1486,
78820,
33.444629808812515,
-30.85033120154958,
-28.05853879970708,
-2.7917924018424998,
1483.6413822943543,
1544.75,
1605.8586177056457,
-0.07911780897316155,
1511.0000000000002,
1544.75,
1521.6265354254892,
50.59175429890175,
-1079928
],
[
1486,
1522,
1472,
1488,
78204,
33.942125195579926,
-31.867674280007122,
-28.82036589576709,
-3.047308384240033,
1475.8685110949882,
1542.0500000000002,
1608.2314889050122,
-0.08583572375086666,
1502.6,
1542.0500000000002,
1514.9012283403913,
50.54948613469448,
-1001724
],
[
1475,
1493,
1470,
1485,
35467,
33.53716877101685,
-32.540889805522056,
-29.564470677718084,
-2.9764191278039718,
1468.6387136887522,
1539.5500000000002,
1610.4612863112482,
-0.09211949766002789,
1492.2000000000003,
1539.5500000000002,
1508.9209826723131,
48.58166569650202,
-1037191
],
[
1485,
1492,
1472,
1485,
50398,
33.53716877101685,
-32.69750151576295,
-30.191076845327057,
-2.5064246704358943,
1462.5958259786332,
1537.45,
1612.3041740213669,
-0.09737444992860492,
1488.4,
1537.45,
1504.1367861378505,
46.54011814675188,
-1037191
],
[
1479,
1624,
1470,
1475,
217999,
32.05853361478842,
-33.24530269597153,
-30.801922015455954,
-2.4433806805155776,
1454.410339250083,
1534.3000000000002,
1614.1896607499173,
-0.10413825294911956,
1483.8,
1534.3000000000002,
1498.3094289102805,
54.215823993412464,
-1255190
],
[
1479,
1519,
1464,
1499,
109591,
39.00874662049751,
-31.381097891907302,
-30.917757190746226,
-0.4633407011610764,
1457.9337968811415,
1528.2500000000002,
1598.566203118859,
-0.09202185914458859,
1486.3999999999999,
1528.2500000000002,
1498.4475431282244,
54.271836565311574,
-1145599
],
[
1499,
1499,
1441,
1449,
123350,
31.72699876717651,
-33.55152321189212,
-31.444510394975406,
-2.1070128169167113,
1445.6300576649176,
1522.8000000000002,
1599.9699423350828,
-0.10135269547554848,
1478.6,
1522.8000000000002,
1488.5580345025796,
54.5381339535036,
-1268949
],
[
1450,
1468,
1419,
1422,
170287,
28.620124991057363,
-37.02349150291275,
-32.560306616562876,
-4.463184886349872,
1430.274831204619,
1514.95,
1599.6251687953811,
-0.11178609035992088,
1466,
1514.95,
1475.246427602064,
54.14255295682478,
-1439236
]
] | no news data |
0 | [
[
105900,
105900,
103400,
104100,
179856,
28.884156904379896,
-3016.340867499981,
-3279.6757891014713,
263.33492160149035,
99853.21051428761,
108950,
118046.78948571239,
-0.16699016954038348,
106200,
108950,
106508.60068339459,
3825.485855056578,
-890281
],
[
104500,
107200,
104400,
104700,
175526,
30.088785805007067,
-2983.070808752047,
-3220.3547930315867,
237.2839842795397,
99781.36614012762,
108370,
116958.63385987238,
-0.158505746237379,
105860,
108370,
106146.88054671568,
3773.6654368382515,
-714755
],
[
106000,
107800,
103700,
103900,
189267,
29.374325285538383,
-2986.8270782942127,
-3173.6492500841123,
186.82217178989958,
99917.81407148247,
107720,
115522.18592851753,
-0.14486048883248293,
104820,
107720,
105697.50443737255,
3796.975048492662,
-904022
],
[
104700,
105800,
103600,
105500,
149509,
32.81060856479217,
-2828.096781459244,
-3104.538756359139,
276.44197489989483,
100085.86345862555,
107275,
114464.13654137445,
-0.13403190941737497,
104820,
107275,
105658.00354989804,
3682.905402171758,
-754513
],
[
104800,
106200,
104100,
104900,
338276,
32.17833379437619,
-2719.369662497833,
-3027.504937586878,
308.1352750890451,
100216.67958084808,
106845,
113473.32041915192,
-0.12407357235531692,
104620,
106845,
105506.40283991845,
3569.840730588061,
-1092789
],
[
105400,
105400,
103200,
103600,
242789,
30.793714341304227,
-2706.8983338243997,
-2963.3836168343823,
256.4852830099826,
100052.13851517976,
106450,
112847.86148482024,
-0.12020406735218866,
104520,
106450,
105125.12227193476,
3471.9949641174853,
-1335578
],
[
103600,
104300,
102400,
102400,
177723,
29.53054684237108,
-2762.006001287373,
-2923.1080937249803,
161.10209243760755,
101496.78769882936,
105710,
109923.21230117064,
-0.07971265350810032,
104060,
105710,
104580.09781754781,
3359.709609537665,
-1513301
],
[
102600,
103000,
99700,
100900,
262325,
27.98521345993015,
-2893.3637920200563,
-2917.159233383996,
23.795441363939517,
100766.91595410771,
105360,
109953.08404589229,
-0.08718838355907917,
103460,
105360,
103844.07825403825,
3355.444637427832,
-1775626
],
[
100100,
100700,
99700,
100200,
134025,
27.26808525367284,
-3019.1470891237695,
-2937.5568045319505,
-81.590284591819,
100341.4152773418,
105270,
110198.5847226582,
-0.09363702332398968,
102400,
105270,
103115.2626032306,
3201.484306182987,
-1909651
],
[
100200,
101200,
99800,
100900,
130484,
29.22132385863712,
-3027.448565895931,
-2955.5351568047467,
-71.91340909118435,
99900.06259131234,
105145,
110389.93740868766,
-0.09976579787317824,
101600,
105145,
102672.21008258448,
3072.8068557413453,
-1779167
]
] | [마켓인]SK이노베이션, 회사채 수요예측서 1조원 넘는 자금 확보: AA급 SK이노베이션 회사채 수요예측 흥행총 3000억원 모집에 1조1000억원 주문[이데일리 마켓in 김연서 기자] AA급 발행사 SK이노베이션(096770)이 공모 회사채 발행을 위한 수요예측에서 1조원이 넘는 자금을 끌어모았다. 27일 금융투자업계에 따르면 SK이노베이션은 총 3000억원 규모의 회사채 수요예측에 1조 1000억원의 주문을 받았다. SK이노베이션은 최대 6000억원까지 증액 발행을 고려 중이다. 트랜치(만기) 별로는 2년물 1000억원 모집에 3300억원, 3년물 1300억원에 4900억원, 5년물 700억원 모집에 2800억원의 주문이 들어왔다. 회사는 개별 민간채권 평가회사 평균금리(민평 금리) 기준 ±30bp(베이시스포인트·1bp=0.01%포인트)의 금리를 제시해 2년물 +8bp, 3년물 +5bp, 5년물은 민평 금리와 동일한 수준에서 모집 물량을 채웠다.SK이노베이션은 오는 9월 4일 회사채를 발행할 예정이다. 대표주관사는 NH투자증권, KB증권, SK증권이 맡았다.SK이노베이션은 이번 회사채 발행을 통해 조달하는 자금을 차입금 상환에 사용할 예정이다. 한국기업평가, NICE(나이스)신용평가는 SK이노베이션의 신용등급을 ‘AA(안정적)’으로 평가했다. 다각화된 사업구조를 지녔고 유상증자나 자산 매각 등으로 재무구조를 보완하고 있는 점, 우수한 재무적 융통성 등이 긍정적으로 평가됐다.다만 배터리 사업부문에 대해 신호용 NICE신평 연구원은 “자체 현금창출력을 상회하는 대규모 투자가 진행되고 있다”며 “투자 부담은 높은데 실적 부진은 계속되고 있다”고 지적했다.유준위 한기평 연구원은 “정유, 석유화학, 발전·도시가스 등 기타 사업부문이 배터리 부문의 부진한 실적을 보완해 포트폴리오 효과를 통해 전사 실적이 회복되는지 모니터링이 필요하다”고 밝혔다. |
0 | [
[
17500,
17600,
17240,
17390,
6661,
40.13807091745826,
-29.47958558561004,
19.268015875152894,
-48.74760146076294,
17440.854375533774,
17770,
18099.145624466226,
-0.03704508997931636,
17704,
17770,
17700.28394614808,
309.8580177676069,
9468
],
[
17500,
17640,
17400,
17400,
8707,
40.536465005510564,
-53.46050814204136,
4.722311071714042,
-58.18281921375541,
17383.52662025738,
17752,
18120.47337974262,
-0.041513449723143275,
17586,
17752,
17640.227156918467,
305.58244506992065,
18175
],
[
17400,
17620,
17310,
17380,
4260,
39.96361408859461,
-73.23518526583211,
-10.86918819579519,
-62.365997070036926,
17338.108997557112,
17739.5,
18140.891002442888,
-0.04525392513237553,
17474,
17739.5,
17588.181725534774,
305.8979847077835,
13915
],
[
17380,
17500,
17330,
17480,
1478,
44.20897636774634,
-79.9163689352863,
-24.678624343693414,
-55.237744591592886,
17318.77402556728,
17733,
18147.22597443272,
-0.04671809332123389,
17430,
17733,
17566.545380427822,
296.1909858000847,
15393
],
[
17470,
17640,
17310,
17610,
6185,
49.234664263714436,
-73.86981632377501,
-34.51686273970974,
-39.352953584065276,
17325.084292903426,
17735.5,
18145.915707096574,
-0.0462818310277775,
17452,
17735.5,
17575.23630434226,
298.60591538579297,
21578
],
[
17740,
17740,
17460,
17460,
1476,
44.278387275982965,
-80.25647947630569,
-43.66478608702893,
-36.591693389276756,
17294.48481572073,
17723,
18151.51518427927,
-0.04835695810858989,
17466,
17723,
17552.18904347381,
297.2769214296649,
20102
],
[
17620,
17620,
17400,
17470,
2211,
44.67821618162997,
-83.54795084109355,
-51.64141903784186,
-31.906531803251696,
17265.21600946065,
17706,
18146.78399053935,
-0.04978922292322924,
17480,
17706,
17535.751234779047,
291.75714132754604,
22313
],
[
17420,
17490,
17350,
17470,
4091,
44.67821618162997,
-85.17462554751182,
-58.348060339775856,
-26.826565207735968,
17242.769744747722,
17683.5,
18124.230255252278,
-0.04984649591452799,
17498,
17683.5,
17522.600987823236,
280.91734551843564,
22313
],
[
17460,
17460,
17300,
17310,
8186,
39.42834754881866,
-98.24196754772493,
-66.32684178136567,
-31.915125766359253,
17192.011437495654,
17658.5,
18124.988562504346,
-0.052834449415788,
17464,
17658.5,
17480.080790258588,
272.99467798140455,
14127
],
[
17440,
17570,
17310,
17510,
3936,
47.70093278259647,
-91.40593102313505,
-71.34265962971955,
-20.063271393415505,
17179.637637271375,
17641.5,
18103.362362728625,
-0.05236089479110338,
17444,
17641.5,
17486.06463220687,
272.0664866970185,
18063
]
] | no news data |
0 | [
[
1570,
1622,
1564,
1619,
597279,
66.8283486275444,
7.648549823573376,
-5.066927620402458,
12.715477443975834,
1449.668205784496,
1520.7,
1591.7317942155041,
-0.09341986481949638,
1557.6000000000001,
1520.7,
1553.590450303044,
36.468647638390436,
1867102
],
[
1615,
1647,
1610,
1636,
666668,
69.01623274862806,
14.237676529682403,
-1.2060067903854859,
15.443683320067889,
1442.9179093942846,
1528.3500000000001,
1613.7820906057157,
-0.111796500285557,
1576,
1528.3500000000001,
1570.0723602424353,
36.50660137850541,
2533770
],
[
1632,
1645,
1616,
1632,
351304,
67.8817291601937,
18.91875669509932,
2.818945906711475,
16.099810788387842,
1439.6559071202696,
1535.1999999999998,
1630.74409287973,
-0.12447119968698571,
1602.6000000000001,
1535.1999999999998,
1582.4578881939483,
35.97041556575502,
2182466
],
[
1631,
1637,
1609,
1627,
474718,
66.4121371678929,
21.971810879456143,
6.649518901260409,
15.322291978195734,
1440.526643372444,
1541.9999999999998,
1643.4733566275556,
-0.1316126545104486,
1616.8000000000002,
1541.9999999999998,
1591.3663105551589,
35.40110016820109,
1707748
],
[
1612,
1625,
1585,
1605,
267258,
60.23315615821436,
22.35842813637987,
9.791300748284302,
12.56712738809557,
1442.9750245424061,
1546.8500000000001,
1650.7249754575942,
-0.13430516916002716,
1623.8000000000002,
1546.8500000000001,
1594.0930484441271,
35.87245015618673,
1440490
],
[
1605,
1631,
1590,
1611,
382654,
61.29093609683456,
22.885168971447,
12.410074392916842,
10.47509457853016,
1446.0427096966848,
1552,
1657.9572903033152,
-0.13654289987540616,
1622.2000000000003,
1552,
1597.474438755302,
36.238703716459106,
1823144
],
[
1611,
1620,
1573,
1602,
193975,
58.76585570711052,
22.31910929554283,
14.39188137344204,
7.927227922100791,
1450.6213797025503,
1556.6999999999998,
1662.7786202974494,
-0.13628652957853096,
1615.4,
1556.6999999999998,
1598.3795510042416,
37.00736773671203,
1629169
],
[
1600,
1605,
1564,
1567,
222916,
50.11843354290793,
18.829243631566214,
15.279353825066876,
3.5498898064993387,
1462.875303657034,
1561.3999999999999,
1659.9246963429657,
-0.1262004564403303,
1602.4000000000003,
1561.3999999999999,
1592.1036408033935,
37.292555755518315,
1406253
],
[
1576,
1577,
1559,
1568,
102184,
50.343264650488734,
15.96021220102557,
15.415525500258616,
0.5446867007669542,
1475.2769123275227,
1565.85,
1656.423087672477,
-0.11568552246061524,
1590.6000000000004,
1565.85,
1587.282912642715,
35.914516058695575,
1508437
],
[
1560,
1570,
1536,
1556,
108335,
47.57226738517971,
12.573247835775419,
14.847069967361977,
-2.2738221315865577,
1485.1892758638974,
1569.05,
1652.9107241361025,
-0.1068936288022722,
1580.8000000000004,
1569.05,
1581.0263301141722,
35.777764911645896,
1400102
]
] | no news data |
0 | [
[
3200,
3270,
3090,
3150,
36861,
44.704089905305764,
-22.118092124429495,
-19.915567937220004,
-2.202524187209491,
3122.52897201828,
3206.25,
3289.97102798172,
-0.05222364318547836,
3176,
3206.25,
3179.1544716805947,
87.34264616517602,
83880
],
[
3150,
3155,
3055,
3110,
24730,
40.17006412799791,
-26.471018182067837,
-21.226657986189572,
-5.244360195878265,
3107.034065062265,
3200.25,
3293.465934937735,
-0.05825540813232391,
3158,
3200.25,
3165.323577344476,
88.24674286766344,
59150
],
[
3160,
3160,
3055,
3100,
19605,
39.10232777107803,
-30.377487108341484,
-23.056823810619953,
-7.320663297721531,
3095.725134127285,
3191.25,
3286.774865872715,
-0.059866739285681196,
3136,
3191.25,
3152.258861875581,
89.44340409140177,
39545
],
[
3100,
3115,
3005,
3045,
34206,
33.783525480303545,
-37.47939310917354,
-25.94133767033067,
-11.538055438842871,
3072.0723621906072,
3179.75,
3287.4276378093928,
-0.06772710924405552,
3120,
3179.75,
3130.807089500465,
90.91173237058737,
5339
],
[
3095,
3095,
2980,
3010,
25261,
30.90281680264578,
-45.40847167838183,
-29.834764471940908,
-15.573707206440922,
3041.655484405305,
3167.5,
3293.344515594695,
-0.07945983620817375,
3083,
3167.5,
3106.645671600372,
92.63232291554542,
-19922
],
[
3010,
3010,
2945,
2985,
30450,
29.000608262739078,
-53.09753925621317,
-34.48731942879536,
-18.610219827417808,
3011.4428821545666,
3153.75,
3296.0571178454334,
-0.09024628955715155,
3050,
3153.75,
3082.316537280298,
90.65858556443503,
-50372
],
[
2985,
2990,
2940,
2960,
32181,
27.19768717909091,
-60.51093933279117,
-39.692043409594525,
-20.818895923196642,
2981.1737861925376,
3138.75,
3296.3262138074624,
-0.10040698609794499,
3020,
3138.75,
3057.8532298242385,
87.7544008812611,
-82553
],
[
2940,
2945,
2870,
2930,
33363,
25.175102180053294,
-68.02273780494943,
-45.3581822886655,
-22.664555516283926,
2944.808747539137,
3125.75,
3306.691252460863,
-0.1157746156671921,
2986,
3125.75,
3032.282583859391,
87.91480081831389,
-115916
],
[
2910,
2945,
2890,
2915,
11251,
24.20582200373033,
-74.32944329960446,
-51.152434490853295,
-23.177008808751168,
2910.9396529449546,
3112,
3313.0603470550454,
-0.12921616134643024,
2960,
3112,
3008.826067087513,
85.56374361700576,
-127167
],
[
2895,
2940,
2870,
2870,
18066,
21.527967065668104,
-82.0132787350226,
-57.32460333968716,
-24.688675395335437,
2871.1791760972565,
3096.5,
3321.8208239027435,
-0.145532584468105,
2932,
3096.5,
2981.0608536700106,
84.4520476443625,
-145233
]
] | no news data |
0 | [
[
3110,
3225,
3020,
3085,
2967237,
65.99927403339896,
417.6704181246314,
424.3743806724629,
-6.703962547831509,
1823.3823076452709,
2627.5,
3431.617692354729,
-0.612078167348985,
3034,
2627.5,
2940.1268018319124,
347.2137912169947,
235664279
],
[
3070,
3105,
2920,
3025,
3312248,
64.19656301372596,
400.08893506228696,
419.51729155042773,
-19.428356488140764,
1870.6399185032433,
2668.25,
3465.8600814967567,
-0.5978525861495413,
3011,
2668.25,
2957.10144146553,
335.62709184435226,
232352031
],
[
3110,
3220,
3020,
3065,
2299445,
64.88516926137231,
384.945733972846,
412.6029800349114,
-27.657246062065383,
1920.730121656588,
2709.75,
3498.769878343412,
-0.5823562161405385,
3058,
2709.75,
2978.6811531724243,
325.93944242689855,
234651476
],
[
3070,
3100,
2985,
3020,
1123830,
63.40767675676268,
365.1048130740205,
403.10334664273324,
-37.99853356871273,
2004.567371446994,
2754.5,
3504.432628553006,
-0.54451452427156,
3060,
2754.5,
2986.9449225379394,
310.87233939640583,
233527646
],
[
3005,
3015,
2875,
2910,
1386374,
59.821731319597596,
336.62426464247346,
389.8075302426813,
-53.18326560020785,
2125.6561030324783,
2798,
3470.3438969675217,
-0.48058891849000834,
3021,
2798,
2971.5559380303516,
299.0243151538054,
232141272
],
[
3015,
3080,
2750,
2800,
2792619,
56.38750137877039,
301.6993419152791,
372.1858925772009,
-70.4865506619218,
2177.006604590309,
2819.25,
3461.493395409691,
-0.4556129434492797,
2964,
2819.25,
2937.2447504242814,
301.2368640713907,
229348653
],
[
2805,
2830,
2640,
2650,
1975038,
52.0033553107901,
258.93252961431153,
349.53521998462304,
-90.6026903703115,
2188.6169824842905,
2824,
3459.3830175157095,
-0.44998797274483676,
2889,
2824,
2879.795800339425,
293.2913737805771,
227373615
],
[
2600,
2710,
2550,
2550,
1833063,
49.253962670857206,
214.49776180455865,
322.5277283486102,
-108.02996654405155,
2205.4224681663336,
2829.25,
3453.0775318336664,
-0.4409843823159257,
2786,
2829.25,
2813.83664027154,
283.77056136767874,
225540552
],
[
2560,
2575,
2455,
2510,
1583405,
48.15720335284495,
174.04889515242076,
292.8319617093723,
-118.78306655695155,
2222.121099012489,
2834,
3445.878900987511,
-0.43181291530522997,
2684,
2834,
2753.069312217232,
272.0726641271302,
223957147
],
[
2480,
2525,
2370,
2395,
1518209,
45.051219190998005,
131.20093529502037,
260.50575642650193,
-129.30482113148156,
2209.0085849769375,
2830.5,
3451.9914150230625,
-0.43913896133055114,
2581,
2830.5,
2681.455449773786,
263.71033097519233,
222438938
]
] | no news data |
0 | [
[
1405,
1439,
1405,
1431,
65050,
53.74887019472144,
-17.65178632538459,
-23.61804283243159,
5.9662565070469995,
1393.3991537825846,
1432.35,
1471.3008462174153,
-0.054387330215960275,
1434.4,
1432.35,
1432.2980624704103,
41.29572350424922,
791021
],
[
1440,
1453,
1421,
1435,
80962,
54.77870110471974,
-16.255167964354996,
-22.145467858816275,
5.890299894461279,
1396.046148193661,
1430.55,
1465.0538518063388,
-0.04823858209267603,
1431,
1430.55,
1432.8384499763283,
40.6317432539457,
871983
],
[
1449,
1449,
1430,
1440,
30843,
56.09469911017527,
-14.576846821504205,
-20.63174365135386,
6.054896829849657,
1397.157881542771,
1429.7,
1462.242118457229,
-0.04552300266801284,
1431,
1429.7,
1434.2707599810626,
39.08661873580672,
902826
],
[
1448,
1448,
1421,
1431,
26557,
53.099277237021866,
-13.813753654638276,
-19.268145652010748,
5.454391997372472,
1397.157881542771,
1429.7,
1462.242118457229,
-0.04552300266801284,
1429.4,
1429.7,
1433.6166079848501,
38.22328882610624,
876269
],
[
1448,
1448,
1418,
1429,
35798,
52.429265947037976,
-13.218011103337403,
-18.05811874227608,
4.840107638938676,
1397.1067494264196,
1429.65,
1462.1932505735806,
-0.045526178538216354,
1433.2,
1429.65,
1432.69328638788,
37.63591105281294,
840471
],
[
1444,
1444,
1415,
1416,
52972,
48.174202096960364,
-13.63766567307789,
-17.17402812843644,
3.5363624553585495,
1396.6697135117229,
1427.8000000000002,
1458.9302864882775,
-0.043605948295667885,
1430.2,
1427.8000000000002,
1429.3546291103041,
37.0190602633263,
787499
],
[
1436,
1436,
1396,
1402,
133628,
44.02991775443219,
-14.927848989278118,
-16.724792300604776,
1.7969433113266575,
1393.301000984045,
1425.8999999999999,
1458.4989990159547,
-0.04572410269437529,
1423.6000000000001,
1425.8999999999999,
1423.8837032882434,
37.231984530231564,
653871
],
[
1402,
1402,
1382,
1388,
53943,
40.29665391587695,
-16.885367553374863,
-16.756907351158794,
-0.12846020221606835,
1391.6812115409996,
1425.6000000000001,
1459.5187884590007,
-0.04758528122755408,
1413.2000000000003,
1425.6000000000001,
1416.7069626305947,
36.001128492357886,
599928
],
[
1388,
1394,
1383,
1393,
29898,
42.182165828481196,
-17.827749704124244,
-16.971075821751885,
-0.856673882372359,
1389.7082761498004,
1425.15,
1460.5917238501997,
-0.0497375347860922,
1405.6,
1425.15,
1411.9655701044758,
34.215333600046606,
629826
],
[
1393,
1398,
1379,
1398,
107729,
44.083909972031385,
-17.964057660362414,
-17.169672189473992,
-0.7943854708884217,
1387.063345732293,
1424.3000000000002,
1461.5366542677073,
-0.05228765606642853,
1399.4,
1424.3000000000002,
1409.1724560835805,
33.128524057186134,
737555
]
] | no news data |
0 | [
[
4000,
4075,
3965,
4050,
311561,
39.590178473292546,
-40.78609183116532,
30.47665776145392,
-71.26274959261924,
3937.044753254134,
4338.75,
4740.455246745866,
-0.18517095787766805,
4085,
4338.75,
4150.912216042163,
174.208003108264,
13782275
],
[
4060,
4350,
4060,
4335,
702468,
53.19439532458426,
-26.145481167821345,
19.152229975598868,
-45.297711143420216,
3945.2084165669407,
4324.5,
4703.79158343306,
-0.17541523109402682,
4103,
4324.5,
4187.729772833731,
183.193145743388,
14484743
],
[
4420,
4430,
4310,
4390,
600705,
55.2870696188758,
-9.989498668986016,
13.323884246681892,
-23.31338291566791,
3954.633065527944,
4314.5,
4674.3669344720565,
-0.16681744557749742,
4154,
4314.5,
4228.183818266985,
178.6793496188603,
15085448
],
[
4390,
4415,
4280,
4345,
427346,
53.191600127558885,
-0.8075807719624208,
10.497591242953032,
-11.305172014915453,
3959.471321165053,
4305.25,
4651.028678834948,
-0.16063117302593224,
4217,
4305.25,
4251.547054613588,
175.559396074656,
14658102
],
[
4460,
4470,
4180,
4235,
823462,
48.36588415920814,
-2.379496029029724,
7.922173788556481,
-10.301669817586205,
3967.8044211161277,
4287.5,
4607.195578883872,
-0.1491291330070541,
4271,
4287.5,
4248.237643690871,
183.7337249264663,
13834640
],
[
4215,
4275,
4160,
4210,
312713,
47.31524921745794,
-5.5782387970557465,
5.222091271434036,
-10.800330068489782,
3965.0709842476417,
4274.5,
4583.929015752358,
-0.14477904585441959,
4303,
4274.5,
4240.590114952696,
178.82417314600443,
13521927
],
[
4210,
4255,
4145,
4190,
319968,
46.44601691864416,
-9.616248215913402,
2.2544233739645483,
-11.87067158987795,
3959.6003062147274,
4262.75,
4565.899693785273,
-0.14223198347792979,
4274,
4262.75,
4230.472091962158,
173.9081607784327,
13201959
],
[
4150,
4415,
4150,
4345,
1019365,
53.565690760126756,
-0.3056715701086432,
1.74240438514991,
-2.048075955258553,
3960.49299008006,
4265.75,
4571.00700991994,
-0.1431199718314201,
4265,
4265.75,
4253.3776735697265,
180.41472072283034,
14221324
],
[
4380,
4430,
4285,
4395,
953350,
55.615541490637185,
10.98102718737664,
3.5901289455952563,
7.390898241781383,
3959.5080563925867,
4269,
4578.491943607413,
-0.1449950543956024,
4275,
4269,
4281.702138855781,
177.88509781405676,
15174674
],
[
4430,
4430,
4240,
4295,
523652,
50.78664952352721,
11.721534451076877,
5.216410046691581,
6.505124404385296,
3978.5257469689564,
4255.5,
4532.474253031044,
-0.13017236659901016,
4287,
4255.5,
4284.361711084625,
178.75044797019558,
14651022
]
] | no news data |
0 | [
[
15350,
15390,
15040,
15140,
14725,
32.87754480689748,
-293.8397865036641,
-230.66537212845992,
-63.17441437520415,
15277.171591645354,
15939,
16600.828408354646,
-0.08304516071957412,
15524,
15939,
15645.868559028379,
370.70798306623124,
-59278
],
[
15210,
15370,
15100,
15160,
9374,
33.505208195114804,
-318.0273302969872,
-248.13776376216538,
-69.88956653482182,
15156.303074829259,
15883,
16609.69692517074,
-0.09150625513703223,
15352,
15883,
15548.694847222703,
363.5145557043576,
-49904
],
[
15230,
15610,
15230,
15590,
17865,
45.33980089508241,
-299.051447738515,
-258.3205005574353,
-40.73094718107967,
15126.442489084699,
15861,
16595.557510915303,
-0.09262436301813283,
15342,
15861,
15556.955877778164,
369.6920874397606,
-32039
],
[
15530,
15850,
15400,
15700,
28357,
47.894603236040574,
-272.00138080251963,
-261.0566766064522,
-10.944704196067448,
15123.419987786407,
15831,
16538.58001221359,
-0.08939170137244551,
15398,
15831,
15585.564702222531,
375.4283669083492,
-3682
],
[
15710,
15810,
15440,
15550,
16757,
44.818329229011724,
-259.67438954722456,
-260.7802191946067,
1.1058296473821088,
15099.515859053123,
15801,
16502.484140946875,
-0.08878984126914452,
15428,
15801,
15578.451761778026,
375.0406264148957,
-20439
],
[
15670,
15850,
15510,
15640,
10027,
47.01724652021819,
-239.87775093356322,
-256.599725542398,
16.721974608834785,
15098.802229617502,
15770.5,
16442.197770382496,
-0.0851840804517925,
15528,
15770.5,
15590.761409422421,
372.53772452811745,
-10412
],
[
15540,
15660,
15350,
15490,
14397,
43.87888436184845,
-233.59972636806197,
-251.99972570753079,
18.39999933946882,
15087.336422861032,
15733.5,
16379.663577138968,
-0.0821385676599572,
15594,
15733.5,
15570.609127537937,
368.0707442046805,
-24809
],
[
15490,
15490,
14950,
15090,
66465,
36.82072284498461,
-257.9277729179594,
-253.18533514961652,
-4.742437768342853,
15001.350321517437,
15707.5,
16413.649678482565,
-0.08991242126150743,
15494,
15707.5,
15474.48730203035,
380.35140533291764,
-91274
],
[
15170,
15200,
14750,
14840,
41800,
33.223658771701736,
-293.9918803525761,
-261.34664419020845,
-32.64523616236767,
14856.167076799522,
15660,
16463.83292320048,
-0.1026606543040203,
15322,
15660,
15347.58984162428,
385.326304951995,
-133074
],
[
14800,
14970,
14560,
14590,
41195,
30.061055126771283,
-338.8399203044537,
-276.84529941305755,
-61.99462089139615,
14671.940881009798,
15589.5,
16507.0591189902,
-0.11771501574652189,
15130,
15589.5,
15196.071873299425,
387.0887117411382,
-174269
]
] | no news data |
0 | [
[
4900,
5120,
4895,
5040,
42668,
31.176440394284487,
-228.6014361714606,
-161.90173281001384,
-66.69970336144675,
4939.429655769534,
5496.5,
6053.570344230466,
-0.2027000251907453,
5042,
5496.5,
5225.429262983298,
188.3048715744805,
-928465
],
[
5020,
5080,
5010,
5040,
27978,
31.17644039428449,
-232.45820188223388,
-176.01302662445786,
-56.445175257776015,
4881.36299258846,
5461.5,
6041.63700741154,
-0.21244603402418394,
5010,
5461.5,
5188.343410386638,
179.85452360487474,
-928465
],
[
5040,
5120,
4940,
5000,
182998,
30.064234676779904,
-236.0216712923011,
-188.0147555580265,
-48.0069157342746,
4822.95695221773,
5426.5,
6030.04304778227,
-0.2224428444788612,
4990,
5426.5,
5150.674728309311,
179.86491477595513,
-1111463
],
[
4990,
4990,
4870,
4910,
91104,
27.672189790615764,
-243.3033448039796,
-199.07247340721713,
-44.23087139676247,
4751.95064954394,
5394,
6036.04935045606,
-0.23806056746609566,
4982,
5394,
5102.539782647449,
176.3031351491012,
-1202567
],
[
4915,
4985,
4880,
4945,
19911,
30.004568588722726,
-243.4436491814613,
-207.94670856206596,
-35.49694061939533,
4698.307491153735,
5359.25,
6020.192508846265,
-0.24665485239399726,
4987,
5359.25,
5071.03182611796,
171.21005406702255,
-1182656
],
[
4945,
5040,
4905,
4995,
40496,
33.31299605689526,
-236.79068367457148,
-213.71550358456707,
-23.07518009000441,
4660.341847835167,
5327.5,
5994.658152164833,
-0.2504582457681213,
4978,
5327.5,
5055.825460894368,
168.6236216336638,
-1142160
],
[
4955,
5020,
4955,
5000,
23106,
33.6507284874436,
-228.4809165831375,
-216.66858618428117,
-11.812330398856346,
4633.451510102319,
5293,
5952.548489897681,
-0.2492153749849541,
4970,
5293,
5044.660368715495,
161.2219343741164,
-1119054
],
[
5000,
5200,
4985,
5190,
74825,
45.04109959973167,
-204.20994901482754,
-214.17685875039047,
9.966909735562922,
4626.742093613322,
5273.5,
5920.257906386678,
-0.2452860174027412,
5008,
5273.5,
5073.728294972396,
165.06322477596524,
-1044229
],
[
5140,
5200,
5090,
5120,
40570,
42.16884741463385,
-188.45110036142432,
-209.03170707259724,
20.58060671117292,
4622.134540796775,
5247,
5871.865459203225,
-0.23818008736543753,
5050,
5247,
5082.982635977916,
161.13013729196774,
-1084799
],
[
5120,
5140,
5030,
5120,
37097,
42.16884741463385,
-173.95683317871317,
-202.01673229382044,
28.05989911510727,
4624.2872468961905,
5220,
5815.7127531038095,
-0.22824243413939063,
5085,
5220,
5090.386108782333,
157.47798462825577,
-1084799
]
] | no news data |
0 | [
[
10020,
10170,
9580,
9660,
2206379,
34.054625302068416,
202.72838240597957,
250.57636832160418,
-47.847985915624605,
8589.034545027574,
9881,
11172.965454972426,
-0.26150500050044034,
10168,
9881,
10115.151932608467,
480.0677458396208,
29814332
],
[
9540,
9920,
9540,
9830,
1261680,
37.05041651054318,
166.81122546948245,
233.82333975117984,
-67.0121142816974,
8739.02755741871,
9931.5,
11123.97244258129,
-0.2401394437056415,
10044,
9931.5,
10058.121546086775,
472.9200497082193,
31076012
],
[
9940,
10250,
9820,
10120,
1578537,
41.899305951669476,
159.90392330590657,
219.0394564621252,
-59.13553315621863,
8874.466617887001,
9987,
11099.533382112999,
-0.2227963116277158,
9970,
9987,
10070.497236869422,
469.85433187191796,
32654549
],
[
10870,
10880,
9630,
9700,
6314392,
37.40543952904894,
119.16567889506223,
199.0647009487126,
-79.89902205365038,
9090.513978194245,
10037,
10983.486021805755,
-0.18859938663061765,
9876,
10037,
9996.397789495539,
525.5790224524953,
26340157
],
[
9940,
10060,
9630,
9780,
1601559,
38.75292491383972,
92.2720038849111,
177.70616153595233,
-85.43415765104123,
9287.6354126752,
10081,
10874.3645873248,
-0.15739799371586163,
9818,
10081,
9953.118231596432,
518.7519494201742,
27941716
],
[
9710,
9860,
9570,
9700,
1124032,
37.87486678757399,
63.768161596221034,
154.9185615480061,
-91.15039995178506,
9498.202108915233,
10118.5,
10738.797891084767,
-0.12260668895286196,
9826,
10118.5,
9902.494585277145,
502.4125244615904,
26817684
],
[
9660,
9680,
9240,
9280,
1484594,
33.573913430452244,
7.205115226493945,
125.37587228370367,
-118.17075705720973,
9362.446050092925,
10085,
10807.553949907075,
-0.14329280117145754,
9716,
10085,
9777.995668221716,
499.3830584286197,
25333090
],
[
9000,
9130,
8920,
8950,
1125342,
30.630711643706448,
-63.51755774382582,
87.59718627819778,
-151.11474402202361,
9147.256491430071,
10011.5,
10875.743508569929,
-0.17265015403684342,
9482,
10011.5,
9612.396534577372,
489.4271256837183,
24207748
],
[
8950,
9040,
8800,
8910,
684925,
30.28416285911169,
-121.39409573773446,
45.798929875011325,
-167.19302561274577,
8958.60748198942,
9945.5,
10932.39251801058,
-0.19846011120820065,
9324,
9945.5,
9471.9172276619,
471.6109024205956,
23522823
],
[
8880,
9040,
8770,
8830,
1140719,
29.56374993998203,
-171.7373195707096,
2.291679985867141,
-174.02899955657674,
8782.97081367853,
9871.5,
10960.02918632147,
-0.22053977335186542,
9134,
9871.5,
9343.53378212952,
457.21012367626736,
22382104
]
] | no news data |
0 | [
[
3000,
3070,
2990,
2990,
35849,
38.32024931414597,
-26.050373998569285,
12.465855339364001,
-38.51622933793328,
2921.212778488909,
3155.25,
3389.287221511091,
-0.1483478149186854,
3033,
3155.25,
3082.6086464608325,
126.57505963353645,
1245194
],
[
2995,
3010,
2940,
2945,
47336,
36.483795676450626,
-36.730907214288436,
2.626502828633514,
-39.35741004292195,
2892.0058480210723,
3144,
3395.9941519789277,
-0.16030162339626441,
2988,
3144,
3055.0869171686663,
122.53398394542671,
1197858
],
[
2945,
2970,
2875,
2940,
112035,
36.27577308925604,
-45.07912090507307,
-6.914621918107802,
-38.16449898696527,
2864.987088358829,
3132.5,
3400.012911641171,
-0.17079834741654962,
2977,
3132.5,
3032.069533734933,
120.56727080646768,
1085823
],
[
2940,
2940,
2880,
2890,
74354,
34.17716566238922,
-55.094625980130786,
-16.5506227305124,
-38.544003249618385,
2842.5411445667746,
3126.5,
3410.4588554332254,
-0.1816464771682235,
2954,
3126.5,
3003.6556269879466,
116.24103717743428,
1011469
],
[
2940,
2940,
2855,
2870,
32785,
33.34615803945134,
-63.909114275631055,
-26.022321039536134,
-37.88679323609492,
2811.7580769636197,
3117,
3422.2419230363803,
-0.1958562226733271,
2927,
3117,
2976.9245015903575,
114.00953452190326,
978684
],
[
2900,
2930,
2860,
2905,
48398,
36.26666561158624,
-67.29472061226897,
-34.2768009540827,
-33.01791965818627,
2786.1107802629986,
3105.5,
3424.8892197370014,
-0.20569262259668422,
2910,
3105.5,
2962.5396012722863,
110.86599634176731,
1027082
],
[
2930,
2965,
2850,
2850,
101295,
33.76312245860382,
-73.56783417388215,
-42.13500759804259,
-31.432826575839556,
2757.0824437126093,
3083.5,
3409.9175562873907,
-0.21171886251817135,
2891,
3083.5,
2940.031681017829,
111.16128231735536,
925787
],
[
2805,
2845,
2795,
2830,
84106,
32.8744176870267,
-79.23972845521621,
-49.55595176947732,
-29.68377668573889,
2725.3155241092036,
3064.25,
3403.1844758907964,
-0.22121855324519632,
2869,
3064.25,
2918.0253448142635,
107.14976215182998,
841681
],
[
2830,
2850,
2770,
2805,
82036,
31.749435583747605,
-84.77480541688601,
-56.59972249895905,
-28.175082917926957,
2694.352865408275,
3043.25,
3392.147134591725,
-0.22929245680882268,
2852,
3043.25,
2895.4202758514107,
105.21049342669926,
759645
],
[
2840,
2840,
2760,
2800,
65075,
31.517135714366514,
-88.5441699262633,
-62.988611984419904,
-25.55555794184339,
2668.7200626303606,
3021.5,
3374.2799373696394,
-0.23351311426088986,
2838,
3021.5,
2876.3362206811285,
103.40974389622073,
694570
]
] | no news data |
0 | [
[
3340,
3380,
3270,
3270,
92729,
45.36012449078203,
17.852282715489764,
54.14118394760693,
-36.28890123211717,
3259.6974915429832,
3431.25,
3602.8025084570168,
-0.0999941761498094,
3358,
3431.25,
3384.8662433602117,
157.89749862954966,
2706347
],
[
3290,
3315,
3220,
3260,
42502,
44.73351711058928,
5.679205072724017,
44.44878817263035,
-38.769583099906335,
3244.2113292041613,
3427.5,
3610.7886707958387,
-0.10695181373936613,
3323,
3427.5,
3359.8929946881694,
153.4048201560104,
2663845
],
[
3265,
3335,
3255,
3295,
38158,
47.46873455995588,
-1.1308039644595738,
35.33286974521236,
-36.46367370967194,
3234.378155412184,
3424.5,
3614.621844587816,
-0.11103626490747041,
3310,
3424.5,
3346.9143957505357,
148.16161871629538,
2702003
],
[
3290,
3395,
3275,
3365,
35785,
52.52899780823156,
-0.8693488914332193,
28.09242601788325,
-28.961774909316468,
3236.9347802343623,
3425.5,
3614.0652197656377,
-0.11009500497190934,
3305,
3425.5,
3350.531516600429,
146.1500745222743,
2737788
],
[
3365,
3385,
3315,
3340,
35868,
50.652355320829784,
-2.6489000576784747,
21.944160802770906,
-24.59306086044938,
3233.453335471647,
3414.5,
3595.546664528353,
-0.10604578387954498,
3306,
3414.5,
3348.425213280343,
140.710783484969,
2701920
],
[
3330,
3350,
3300,
3340,
20656,
50.65235532082978,
-4.012948406643773,
16.75273896088797,
-20.765687367531743,
3231.279816989961,
3404.25,
3577.220183010039,
-0.10162014129986864,
3320,
3404.25,
3346.7401706242745,
134.23144180747124,
2701920
],
[
3340,
3350,
3290,
3305,
26477,
47.87525884689563,
-7.827938441796505,
11.836603480351076,
-19.66454192214758,
3220.3101236447296,
3398.75,
3577.1898763552704,
-0.10500323728151253,
3329,
3398.75,
3338.39213649942,
128.92919596408044,
2675443
],
[
3270,
3285,
3210,
3210,
47116,
41.262442011532045,
-18.30603105119826,
5.80807657404121,
-24.11410762523947,
3192.071798527054,
3389.5,
3586.928201472946,
-0.11649399703374896,
3312,
3389.5,
3312.713709199536,
126.50568196664612,
2628327
],
[
3210,
3285,
3210,
3280,
22397,
47.06449315074031,
-20.722701545159907,
0.5019209502009865,
-21.224622495360894,
3179.768650672867,
3382.5,
3585.231349327133,
-0.11987071652749924,
3295,
3382.5,
3306.170967359629,
122.82670468331426,
2650724
],
[
3280,
3295,
3235,
3290,
11556,
47.856901681064876,
-21.582227413134206,
-3.9149087224660524,
-17.667318690668154,
3171.4091299015354,
3373.25,
3575.0908700984646,
-0.11967145636905929,
3285,
3373.25,
3302.936773887703,
118.33908292022039,
2662280
]
] | no news data |
0 | [
[
7230,
7410,
7200,
7210,
33212,
55.091545569959784,
26.638459280175994,
41.36854846313748,
-14.730089182961486,
6892.178256622488,
7259.5,
7626.821743377512,
-0.10119753244094268,
7242,
7259.5,
7254.911092433572,
363.86451341786295,
1223847
],
[
7220,
7340,
7200,
7280,
33513,
57.1147679302188,
26.544055955516342,
38.403649961613255,
-11.859594006096913,
6894.531945773242,
7251,
7607.468054226758,
-0.09832245324141715,
7234,
7251,
7259.9288739468575,
347.87419103087274,
1257360
],
[
7280,
7430,
7250,
7270,
29065,
56.721624689959036,
25.369876074880267,
35.79689518426666,
-10.427019109386393,
6893.325946521984,
7248,
7602.674053478016,
-0.09786811630188068,
7224,
7248,
7261.943099157486,
335.88317738581037,
1228295
],
[
7270,
7380,
7140,
7190,
39303,
53.54617304493122,
17.779052794325253,
32.19332670627838,
-14.414273911953124,
6888.252125085062,
7243.5,
7598.747874914938,
-0.09808735415612278,
7232,
7243.5,
7247.55447932599,
329.03437900110964,
1188992
],
[
7200,
7290,
7120,
7180,
36074,
53.14565754953545,
10.831495491390342,
27.92096046330077,
-17.089464971910427,
6884.643062390769,
7232,
7579.356937609231,
-0.0960611000025528,
7226,
7232,
7234.043583460792,
317.6747805010304,
1152918
],
[
7300,
7300,
7170,
7190,
21311,
53.52006209135247,
6.062537541894926,
23.5492758790196,
-17.486738337124674,
6894.00621124003,
7216,
7537.99378875997,
-0.08924439821506926,
7222,
7216,
7225.234866768635,
304.2694390366711,
1174229
],
[
7200,
7260,
7130,
7200,
21735,
53.91663236131108,
3.054806526856737,
19.450382008587027,
-16.39557548173029,
6896.129579194941,
7217.5,
7538.870420805059,
-0.08905311279669122,
7206,
7217.5,
7220.187893414908,
291.82162196262317,
1195964
],
[
7200,
7200,
7000,
7170,
45826,
52.47028056843088,
-1.7296528897904864,
15.214375028911526,
-16.944027918702012,
6979.842153926015,
7236,
7492.157846073985,
-0.07080095248037167,
7186,
7236,
7210.150314731927,
285.2629346795787,
1150138
],
[
7190,
7190,
7050,
7130,
29149,
50.52414291702477,
-8.649333026594832,
10.441633417810255,
-19.090966444405087,
7071.1872318800815,
7251,
7430.8127681199185,
-0.04959668131841635,
7174,
7251,
7194.120251785542,
274.8870107738945,
1120989
],
[
7130,
7250,
7050,
7180,
57221,
52.8769599996701,
-9.983562956837886,
6.356594142880628,
-16.340157099718514,
7077.548702214156,
7253,
7428.451297785844,
-0.0483803385594496,
7174,
7253,
7191.296201428434,
269.53793857575914,
1178210
]
] | no news data |
0 | [
[
890,
890,
834,
847,
1032030,
9.8904082495177,
-119.02355804470267,
-95.09361414042162,
-23.929943904281046,
896.9295940777278,
1131.25,
1365.5704059222721,
-0.41426812096755306,
968.4,
1131.25,
1013.4629495601215,
71.64428191254896,
-25911757
],
[
839,
893,
839,
857,
962450,
11.961540199069947,
-125.55972594386435,
-101.18683650111018,
-24.372889442754172,
852.3253011558077,
1114.1999999999998,
1376.074698844192,
-0.47006766979750886,
909.8,
1114.1999999999998,
982.1703596480972,
70.38397606165262,
-24949307
],
[
840,
875,
840,
860,
604851,
12.610476480178352,
-129.0104589025368,
-106.75156098139551,
-22.258897921141298,
815.1464093050417,
1097.7500000000002,
1380.3535906949587,
-0.5148778696332652,
865.1999999999999,
1097.7500000000002,
957.7362877184778,
67.856549200106,
-24344456
],
[
878,
878,
856,
857,
385451,
12.511162141430463,
-130.48313619035673,
-111.49787602318777,
-18.98526016716896,
782.8288869326207,
1080.6999999999998,
1378.571113067379,
-0.5512558768712487,
854.1999999999999,
1080.6999999999998,
937.5890301747822,
64.58108140009844,
-24729907
],
[
863,
877,
840,
844,
422515,
12.067645634183162,
-131.1869929122629,
-115.43569940100281,
-15.751293511260087,
754.3800966506717,
1061.4,
1368.4199033493285,
-0.5785187551334622,
853,
1061.4,
918.8712241398259,
62.61100415723427,
-25152422
],
[
844,
870,
820,
845,
557438,
12.325116837582646,
-130.1636670629041,
-118.38129293338308,
-11.782374129521017,
729.8678556122702,
1043.25,
1356.6321443877298,
-0.6007805308175984,
852.5999999999999,
1043.25,
904.0969793118608,
61.71021814600325,
-24594984
],
[
848,
869,
831,
836,
459576,
11.984987007728561,
-128.5965181260799,
-120.42433797192245,
-8.172180154157445,
706.8348311376811,
1025.8000000000002,
1344.7651688623191,
-0.6218856870000369,
848.4000000000001,
1025.8000000000002,
890.4775834494887,
60.01663113557445,
-25054560
],
[
830,
843,
819,
823,
528741,
11.49167407266763,
-126.9402445359633,
-121.72751928473062,
-5.212725251232683,
687.1680396514149,
1006.7,
1326.2319603485853,
-0.6348106890803321,
841.0000000000001,
1006.7,
876.982066759591,
57.44401462589056,
-25583301
],
[
809,
838,
809,
826,
362414,
12.387887964043598,
-123.95666557463585,
-122.17334854271166,
-1.7833170319241844,
669.4175347599888,
989.9000000000001,
1310.3824652400112,
-0.6475047282351979,
834.8000000000001,
989.9000000000001,
866.785653407673,
55.41229929546981,
-25220887
],
[
821,
835,
770,
776,
752383,
10.482713714126168,
-124.19509612545198,
-122.57769805925973,
-1.6173980661922513,
648.3098120161055,
969.95,
1291.5901879838946,
-0.6632098314014011,
821.2000000000002,
969.95,
848.6285227261385,
56.09713506007911,
-25973270
]
] | no news data |
0 | [
[
4075,
4345,
4045,
4135,
8642678,
75.69232073035397,
244.3185219643965,
184.23763761533084,
60.080884349065656,
2497.7580263480004,
3497.75,
4497.741973652,
-0.5717915652359372,
3946,
3497.75,
3888.1333732398552,
228.6504176353912,
112181593
],
[
4135,
4330,
4020,
4060,
5033470,
71.10966153033526,
246.28824930193105,
196.6477599526509,
49.64048934928016,
2551.9890669616675,
3551.5,
4551.010933038332,
-0.5628669199145895,
3998,
3551.5,
3922.5066985918843,
234.4611020900061,
107148123
],
[
4190,
4545,
4190,
4380,
15525212,
77.39743475559143,
270.55184480225626,
211.42857692257195,
59.123267879684306,
2597.537074860784,
3622.25,
4646.962925139216,
-0.5657880737879584,
4108,
3622.25,
4014.0053588735077,
252.35673765500567,
122673335
],
[
4350,
4530,
4270,
4430,
3979289,
78.19595515637639,
290.4671763788383,
227.23629681382522,
63.23087956501308,
2660.2217849278436,
3695.75,
4731.278215072156,
-0.5603886708095278,
4215,
3695.75,
4097.204287098806,
252.90268496536243,
126652624
],
[
4440,
4460,
4265,
4310,
2671103,
71.65321198552887,
293.1875395641514,
240.42654536389045,
52.76099420026094,
2739.3606264350797,
3759.75,
4780.13937356492,
-0.5427963952735794,
4263,
3759.75,
4139.763429679046,
248.76677889640797,
123981521
],
[
4380,
4690,
4330,
4515,
6107511,
75.43464134312033,
308.33098605333817,
254.00743350178,
54.32355255155815,
2820.023809417117,
3833.75,
4847.476190582884,
-0.5288431382238714,
4339,
3833.75,
4214.810743743237,
258.1405804038074,
130089032
],
[
4580,
4665,
4455,
4570,
3649309,
76.3463252086209,
321.0692306126348,
267.419792923951,
53.649437688683804,
2925.196856341151,
3911.75,
4898.303143658849,
-0.5044050073030479,
4441,
3911.75,
4285.84859499459,
254.70196751782117,
133738341
],
[
4605,
4945,
4530,
4830,
7699579,
80.10518703910222,
348.1311688786054,
283.56206811488187,
64.56910076372355,
3081.541879833743,
4011.5,
4941.458120166257,
-0.46364607760999965,
4531,
4011.5,
4394.678875995673,
266.15182698083396,
141437920
],
[
4820,
4830,
4575,
4660,
3048265,
72.04371925931521,
351.80498183480904,
297.2106508588673,
54.594330975941716,
3279.5526654038704,
4098.5,
4917.44733459613,
-0.399632711770711,
4577,
4098.5,
4447.743100796539,
265.3552679107744,
138389655
],
[
4680,
4745,
4330,
4430,
3236013,
62.83094049184525,
332.3265733892731,
304.2338353649485,
28.092738024324603,
3532.0156084601294,
4171,
4809.984391539871,
-0.3063938583264783,
4601,
4171,
4444.194480637231,
276.0441773457191,
135153642
]
] | no news data |
0 | [
[
3575,
3615,
3300,
3330,
200276,
23.09368679714445,
-606.5448967816465,
-675.9254936191815,
69.380596837535,
3110.0641287075987,
3956.5,
4802.935871292401,
-0.42787103313150576,
3546,
3956.5,
3633.0661098577857,
368.1380124959662,
769912
],
[
3375,
3500,
3320,
3350,
145692,
23.941334091210166,
-592.2601920261882,
-659.1924333005828,
66.93224127439464,
3109.8550206414584,
3880.5,
4651.144979358542,
-0.39718849599718675,
3492,
3880.5,
3576.452887886229,
354.69958303196864,
915604
],
[
3350,
3490,
3345,
3350,
260923,
23.941334091210166,
-574.3190678784513,
-642.2177602161565,
67.89869233770526,
3116.6977490296517,
3811.75,
4506.802250970348,
-0.364689316440138,
3414,
3811.75,
3531.1623103089833,
339.721041386828,
915604
],
[
3315,
3455,
3280,
3330,
89154,
23.63916180685628,
-555.3131265333182,
-624.8368334795889,
69.52370694627075,
3103.0787879762947,
3754.25,
4405.421212023705,
-0.34689816182923633,
3387,
3754.25,
3490.929848247187,
327.9552527163403,
826450
],
[
3330,
3625,
3320,
3365,
302462,
25.41331181141629,
-531.3020542368945,
-606.12987763105,
74.82782339415553,
3113.340020007099,
3700.5,
4287.659979992901,
-0.31734088906520785,
3345,
3700.5,
3465.7438785977497,
326.31559180803026,
1128912
],
[
3365,
3500,
3280,
3305,
118588,
24.36808869541023,
-511.2215610788767,
-587.1482143206154,
75.92665324173868,
3106.7895958372173,
3651.75,
4196.710404162783,
-0.2984653408162019,
3340,
3651.75,
3433.5951028782,
318.72162096459954,
1010324
],
[
3305,
3345,
3035,
3165,
262965,
22.085553430789986,
-500.8311854014678,
-569.8848085367858,
69.05362313531805,
3073.535214593297,
3601.25,
4128.9647854067025,
-0.2930731192817509,
3303,
3601.25,
3379.8760823025605,
318.09864803855675,
747359
],
[
3160,
3185,
3030,
3100,
158079,
21.097463925574754,
-492.16828496587414,
-554.3415038226035,
62.17321885672936,
3018.9358560312908,
3556,
4093.0641439687092,
-0.3020608233794765,
3253,
3556,
3323.9008658420485,
306.4487446072313,
589280
],
[
3100,
3165,
3030,
3095,
253524,
21.019561142076896,
-480.17121727455924,
-539.5074465129946,
59.33622923843541,
2962.3886484875356,
3518.25,
4074.1113515124644,
-0.3159874093725371,
3206,
3518.25,
3278.120692673639,
294.2024057067148,
335756
],
[
3120,
3140,
2975,
2975,
91981,
19.188281264305633,
-474.8724181742464,
-526.580440845245,
51.708022670998616,
2886.5041264547544,
3478,
4069.4958735452456,
-0.3401356374613258,
3128,
3478,
3217.4965541389115,
284.97366244194944,
243775
]
] | no news data |
0 | [
[
9920,
10070,
9550,
9600,
61588,
27.77396443333792,
-425.0508753977592,
-352.6196920103187,
-72.43118338744051,
9883.935004038114,
10765.5,
11647.064995961886,
-0.1637759502042424,
10232,
10765.5,
10397.923843891882,
452.29420072002506,
9532
],
[
9700,
9840,
9690,
9800,
22094,
31.751139906287627,
-451.1610042780758,
-372.3279544638701,
-78.83304981420565,
9737.219615433143,
10698,
11658.780384566857,
-0.17961869219795415,
10034,
10698,
10278.339075113507,
437.1303292400233,
31626
],
[
9710,
10020,
9700,
9850,
33142,
32.74817340830318,
-462.4876180244446,
-390.359887175985,
-72.12773084845958,
9618.711957505084,
10645.5,
11672.288042494916,
-0.19290555492835776,
9880,
10645.5,
10192.671260090805,
428.7638771514502,
64768
],
[
9990,
10250,
9820,
10100,
30553,
37.652591059393735,
-446.14821149496674,
-401.51755203978144,
-44.63065945518531,
9558.758716243,
10611.5,
11664.241283757,
-0.19841516915742338,
9870,
10611.5,
10174.137008072645,
428.8521716406323,
95321
],
[
10200,
10200,
9880,
9940,
10806,
35.85063233094919,
-441.02590482378037,
-409.4192225965813,
-31.606682227199087,
9505.577001616151,
10542,
11578.422998383849,
-0.19662739487456812,
9858,
10542,
10127.309606458115,
421.0770165234443,
84515
],
[
9940,
10010,
9600,
9800,
16198,
34.303657880400834,
-443.15485652215284,
-416.16634938169557,
-26.988507140457273,
9423.533809281473,
10478,
11532.466190718527,
-0.2012724166288466,
9898,
10478,
10061.847685166493,
420.285801057484,
68317
],
[
9730,
9800,
9570,
9750,
13464,
33.743636183850214,
-443.7612448154978,
-421.6853284684561,
-22.075916347041698,
9334.081723000476,
10435,
11535.918276999524,
-0.2110049404886486,
9888,
10435,
9999.478148133196,
406.69395812480656,
54853
],
[
9620,
9820,
9530,
9640,
21484,
32.48707846554138,
-447.9541559306199,
-426.93909396088884,
-21.01506196973105,
9237.726356127563,
10394.5,
11551.273643872437,
-0.2225741774731708,
9846,
10394.5,
9927.582518506557,
398.3586754016061,
33369
],
[
9590,
9740,
9540,
9610,
7962,
32.13560679954286,
-448.5274719788704,
-431.2567695644851,
-17.270702414385255,
9153.754114130264,
10325.5,
11497.245885869736,
-0.22696157781603515,
9748,
10325.5,
9864.066014805245,
384.19019858720566,
25407
],
[
9700,
10750,
9580,
9990,
310104,
40.86302511236675,
-413.5518367234672,
-427.7157829962816,
14.163946272814371,
9145.570676238829,
10271.5,
11397.429323761171,
-0.21923367059556462,
9758,
10271.5,
9889.252811844195,
440.319470116691,
335511
]
] | 씨케이솔루션 등 42개사 1억8천만주, 내달 의무보유 해제: 한국예탁결제원[한국예탁결제원 제공] (서울=연합뉴스) 김태균 기자 = 한국예탁결제원은 이차전지 장비 업체 씨케이솔루션 등 상장사 42곳의 주식 1억8천31만주가 다음 달 중 의무보유등록이 해제된다고 29일 밝혔다. 의무보유등록은 투자자 보호를 위해 최대주주 등이 지분을 처분하지 못하도록 예탁결제원에 주식을 일정 기간 묶어두는 제도다. 해제 대상은 씨케이솔루션과 태영건설 등 코스피(유가증권시장) 상장사 2곳의 918만주와 에스엠씨지 등 코스닥 업체 40곳의 1억7천113만주다. 발행주식 중 해제주식의 비율이 가장 높은 사례는 코스피에선 씨케이솔루션(62%)이고, 코스닥 중에서는 엘비인베스트먼트(80%)와 메쎄이상(79%)이다. tae@yna.co.kr |
0 | [
[
8150,
8150,
7440,
7500,
9220,
30.68833396942012,
-184.5509367197801,
-98.69531117383633,
-85.85562554594378,
7478.282468404733,
8156,
8833.717531595268,
-0.16618870318667672,
7730,
8156,
7897.54272078136,
419.52069678418826,
-55099
],
[
7460,
7770,
7460,
7640,
5545,
34.69144749060571,
-197.48618173778323,
-118.45348528662572,
-79.0326964511575,
7428.5300612926685,
8140,
8851.46993870733,
-0.17480833874872997,
7628,
8140,
7846.034176625089,
411.697789871032,
-49554
],
[
7560,
7760,
7560,
7570,
4646,
33.64511836081833,
-210.954123769121,
-136.9536129831248,
-74.0005107859962,
7353.315183895811,
8107.5,
8861.684816104189,
-0.18604620810464112,
7546,
8107.5,
7790.827341300072,
396.5765191659583,
-54200
],
[
7520,
7770,
7510,
7690,
5576,
37.145001969015674,
-209.52924503277154,
-151.46873939305416,
-58.06050563971738,
7312.575330960047,
8068.5,
8824.424669039952,
-0.18737675380552835,
7588,
8068.5,
7770.661873040058,
386.821053511247,
-48624
],
[
7620,
7700,
7500,
7570,
3465,
35.148489302426505,
-215.5977389569107,
-164.29453930582548,
-51.30319965108521,
7259.68216823254,
8024.5,
8789.317831767461,
-0.19062068210292493,
7594,
8024.5,
7730.529498432046,
373.47669254615795,
-52089
],
[
7830,
7830,
7520,
7520,
6648,
34.32073451796019,
-221.88390668713964,
-175.81241278208833,
-46.07149390505131,
7206.110302977291,
7980,
8753.889697022709,
-0.19395731754955106,
7598,
7980,
7688.423598745638,
368.94264307857526,
-58737
],
[
7790,
7790,
7380,
7400,
19016,
32.35155153182163,
-233.85302491809307,
-187.42053520928928,
-46.432489708803786,
7131.475119556428,
7943,
8754.524880443572,
-0.2043371221058976,
7550,
7943,
7630.738878996511,
371.8753114301056,
-77753
],
[
7400,
7600,
7250,
7330,
14264,
31.226045150717184,
-246.1495930486908,
-199.16634677716962,
-46.98324627152118,
7054.0609957786855,
7910,
8765.939004221314,
-0.21641947009388482,
7502,
7910,
7570.591103197209,
370.3127891850981,
-92017
],
[
7260,
7460,
7180,
7390,
10424,
33.365914143681856,
-248.19220804504312,
-208.97151903074433,
-39.220689014298785,
6993.344911297693,
7877,
8760.655088702306,
-0.22436335881739403,
7442,
7877,
7534.472882557768,
363.8618756718768,
-81593
],
[
7390,
7610,
7270,
7480,
6073,
36.554792487908436,
-239.78465901888012,
-215.1341470283715,
-24.65051199050862,
6951.956492385509,
7845.5,
8739.043507614491,
-0.22778497421821206,
7424,
7845.5,
7523.5783060462145,
362.1574559810285,
-75520
]
] | no news data |
0 | [
[
9850,
10040,
9730,
9840,
21692,
51.92305698551363,
132.27822502114032,
52.611857546553765,
79.66636747458655,
8450.907898523754,
9571,
10691.092101476246,
-0.23405957611038475,
10064,
9571,
9944.291712263064,
410.5216348685564,
-81711
],
[
9940,
10240,
9760,
10120,
18922,
56.50820061436655,
141.13876376209737,
70.3172387896625,
70.82152497243487,
8506.97500911024,
9624.5,
10742.02499088976,
-0.23222504875884678,
10028,
9624.5,
9979.433369810453,
415.4843752350881,
-62789
],
[
10010,
10340,
9580,
10100,
35168,
56.096662775551465,
144.87692073849394,
85.2291751794288,
59.64774555906514,
8612.881511975615,
9687,
10761.118488024385,
-0.22176494023420779,
9988,
9687,
10003.546695848363,
440.09263414686757,
-97957
],
[
10010,
10100,
9830,
10100,
25650,
56.09666277555146,
146.15465716457766,
97.41427157645856,
48.740385588119096,
8734.37224871177,
9749,
10763.62775128823,
-0.20815011822509585,
10004,
9749,
10022.83735667869,
427.9431602792342,
-97957
],
[
10190,
10250,
10000,
10200,
17663,
57.87564233044402,
153.46736055065958,
108.62488937129878,
44.8424711793608,
8758.409309435488,
9784.5,
10810.590690564512,
-0.20973799183698943,
10072,
9784.5,
10058.269885342954,
415.23293454500316,
-80294
],
[
10200,
10280,
10000,
10150,
13414,
56.63983688349236,
153.45916678703907,
117.59174485444684,
35.86742193259222,
8828.60497333951,
9831,
10833.39502666049,
-0.20392534363960732,
10134,
9831,
10076.615908274363,
405.5734392203601,
-93708
],
[
10150,
10300,
9890,
10040,
26656,
53.912426292382264,
142.92899598320946,
122.65919508019937,
20.269800903010093,
9001.011236025983,
9891,
10780.988763974017,
-0.17995930926580067,
10118,
9891,
10069.292726619491,
405.88962213319155,
-120364
],
[
10100,
10330,
9990,
10200,
24054,
57.14495551579681,
145.81357445903632,
127.29007095596677,
18.52350350306955,
9203.348459639537,
9958,
10712.651540360463,
-0.15156688900591736,
10138,
9958,
10095.434181295594,
401.1832205522493,
-96310
],
[
10300,
10300,
10010,
10240,
15045,
57.93921189669033,
149.60276187503587,
131.7526091397806,
17.85015273525528,
9348.751217589948,
10012,
10675.248782410052,
-0.13249076756093722,
10166,
10012,
10124.347345036476,
393.24156194137436,
-81265
],
[
10240,
10650,
10200,
10310,
18025,
59.358754728081756,
156.45066925936408,
136.6922211636973,
19.75844809566678,
9502.462302199667,
10066,
10629.537697800333,
-0.11196854714888402,
10188,
10066,
10161.477876029181,
397.29573608841906,
-63240
]
] | no news data |
0 | [
[
1585,
1672,
1575,
1584,
70045,
34.81948571559411,
-9.080512121530091,
2.1555486301015794,
-11.23606075163167,
1565.9931935965076,
1645.1499999999999,
1724.3068064034921,
-0.0962305034841714,
1605.8000000000002,
1645.1499999999999,
1624.7673827500553,
43.127932348696575,
-139549
],
[
1584,
1596,
1567,
1577,
80243,
33.79672065972717,
-12.742766657606353,
-0.8241144274400074,
-11.918652230166346,
1556.6032379669973,
1640.7999999999997,
1724.9967620330021,
-0.1026289152035622,
1594.8000000000002,
1640.7999999999997,
1615.2139062000444,
42.11879432378968,
-219792
],
[
1569,
1570,
1548,
1549,
99736,
30.00069205092036,
-17.70045591911753,
-4.1993827257755125,
-13.501073193342018,
1542.7551425328506,
1636.4499999999998,
1730.144857467149,
-0.1145098933265901,
1579.4,
1636.4499999999998,
1601.9711249600357,
41.18173758637613,
-319528
],
[
1552,
1567,
1533,
1541,
96263,
28.998508623746822,
-22.021147438317257,
-7.7637356682838625,
-14.257411770033395,
1528.3799002491041,
1630.4499999999998,
1732.5200997508955,
-0.12520482044944117,
1567.2,
1630.4499999999998,
1589.7768999680286,
40.668756330206406,
-415791
],
[
1530,
1541,
1521,
1522,
101688,
26.715887427673827,
-26.671020879988646,
-11.545192710624821,
-15.125828169363825,
1511.989134752724,
1623.05,
1734.1108652472758,
-0.13685452111429203,
1554.6000000000001,
1623.05,
1576.221519974423,
39.192416592334524,
-517479
],
[
1522,
1530,
1474,
1483,
170080,
22.756256618096547,
-33.12125197098521,
-15.8604045626969,
-17.260847408288313,
1488.5846345687999,
1616.1,
1743.6153654312,
-0.15780628108557646,
1534.4,
1616.1,
1557.5772159795383,
40.39295826431063,
-687559
],
[
1465,
1479,
1411,
1426,
216351,
18.451796580978208,
-42.34441021070052,
-21.157205692297623,
-21.187204518402893,
1455.701875711405,
1608.4499999999998,
1761.1981242885947,
-0.18993207658129868,
1504.2,
1608.4499999999998,
1531.2617727836307,
42.65060410257415,
-903910
],
[
1415,
1437,
1387,
1402,
186758,
16.994192856118122,
-51.00250387189385,
-27.12626532821687,
-23.87623854367698,
1419.8247253630166,
1598.35,
1776.8752746369832,
-0.22338696109986342,
1474.8000000000002,
1598.35,
1505.4094182269048,
43.17556095239028,
-1090668
],
[
1400,
1422,
1371,
1402,
137739,
16.994192856118126,
-57.204685471155244,
-33.141949356804545,
-24.0627361143507,
1389.1583770367379,
1585.6499999999999,
1782.1416229632619,
-0.24783731966482136,
1447.0000000000002,
1585.6499999999999,
1484.727534581524,
43.73444945579098,
-1090668
],
[
1403,
1433,
1403,
1421,
101984,
22.607410906425116,
-59.89636979569127,
-38.49283344458189,
-21.40353635110938,
1367.2440303359947,
1573.9499999999998,
1780.655969664005,
-0.2626588769198579,
1426.8000000000002,
1573.9499999999998,
1471.9820276652192,
42.824845923234484,
-988684
]
] | no news data |
0 | [
[
128000,
129900,
128000,
129000,
273900,
64.98648969896621,
1861.647406318225,
-69.72724501428661,
1931.3746513325116,
106696.74081413266,
116650,
126603.25918586734,
-0.1706516791404602,
122900,
116650,
121184.33675030374,
3761.3562162151266,
1185255
],
[
128800,
129300,
127700,
128700,
251820,
64.29705242326499,
2419.6319490248425,
428.14459379353923,
1991.4873552313034,
105993.11846125657,
117295,
128596.88153874343,
-0.19270866684416948,
124780,
117295,
122687.469400243,
3606.9736293426176,
933435
],
[
128400,
129000,
125900,
127000,
471079,
60.38746583111282,
2693.6126369115227,
881.2382024171359,
1812.3744344943868,
105781.45780838814,
117855,
129928.54219161186,
-0.20488807758027855,
126520,
117855,
123549.9755201944,
3570.7612272467168,
462356
],
[
128000,
128000,
125300,
126000,
141026,
58.14767288161119,
2797.8013509320153,
1264.5508321201119,
1533.2505188119035,
105706.17382242966,
118305,
130903.82617757034,
-0.21298890456988873,
127920,
118305,
124039.98041615554,
3508.563996729094,
321330
],
[
125000,
126600,
124400,
125700,
182309,
57.45913773961166,
2823.615285267908,
1576.363722749671,
1247.2515625182368,
105760.83531774844,
118755,
131749.16468225158,
-0.2188398750747601,
127280,
118755,
124371.98433292443,
3415.095139819873,
139021
],
[
126000,
128200,
125200,
126500,
226518,
58.85817954693192,
2875.479589545139,
1836.1868961087648,
1039.292693436374,
105932.10858114593,
119290,
132647.89141885407,
-0.22395660019874367,
126780,
119290,
124797.58746633955,
3385.4454869755964,
365539
],
[
128000,
128100,
125000,
125300,
160196,
55.88906345477645,
2787.6185220752086,
2026.4732213020536,
761.145300773155,
106874.91964669077,
119975,
133075.08035330923,
-0.21838016842357533,
126100,
119975,
124898.06997307164,
3365.056523620197,
205343
],
[
125500,
126500,
124800,
125800,
128600,
56.865444021318474,
2726.899810842937,
2166.5585392102303,
560.3412716327066,
107735.53061399996,
120625,
133514.46938600004,
-0.21371140950880896,
125860,
120625,
125078.45597845732,
3246.123914790183,
333943
],
[
125200,
126900,
124000,
124600,
170120,
53.78824123341977,
2552.525893941929,
2243.75201015657,
308.773883785359,
108630.87967016683,
121180,
133729.12032983318,
-0.2071153710155665,
125580,
121180,
124982.76478276587,
3221.4007780194556,
163823
],
[
123400,
124600,
122200,
123400,
166948,
50.826271489615536,
2291.0930428777065,
2253.220216700797,
37.87282617690926,
109430.34087951247,
121620,
133809.65912048754,
-0.20045484493483862,
125120,
121620,
124666.2118262127,
3162.729293875209,
-3125
]
] | no news data |
0 | [
[
19100,
19190,
19010,
19100,
105882,
21.228082251753428,
-580.7736062125259,
-580.2250171604136,
-0.5485890521123338,
18897.093306382045,
19777,
20656.906693617955,
-0.08898282789280024,
19160,
19777,
19365.474565975386,
305.4344417870089,
-1814124
],
[
19150,
19220,
19120,
19170,
79783,
23.972170618585302,
-563.0300040736474,
-576.7860145430604,
13.756010469413013,
18853.23014095264,
19713,
20572.76985904736,
-0.08722871800815292,
19142,
19713,
19326.37965278031,
292.18912451650823,
-1734341
],
[
19200,
19350,
19170,
19190,
101018,
24.778450068276037,
-541.116583548046,
-569.6521283440576,
28.53554479601155,
18800.775370331117,
19665,
20529.224629668883,
-0.08789469917812182,
19156,
19665,
19299.10372222425,
284.1756156224719,
-1633323
],
[
19300,
19300,
19180,
19200,
65621,
25.2055573906097,
-516.983657682711,
-559.1184342117883,
42.13477652907727,
18765.51718520527,
19615,
20464.48281479473,
-0.08661563240323529,
19150,
19615,
19279.2829777794,
272.4487859351525,
-1567702
],
[
19210,
19280,
19100,
19260,
58731,
27.852543710305266,
-487.3982182419786,
-544.7743910178265,
57.37617277584786,
18771.884290771413,
19560.5,
20349.115709228587,
-0.08063349190752656,
19184,
19560.5,
19275.426382223523,
265.84530122549876,
-1508971
],
[
19310,
19310,
19050,
19100,
139210,
25.282955007735715,
-471.42788001072404,
-530.105088816406,
58.67720880568197,
18759.66186768916,
19503,
20246.33813231084,
-0.07622808104505364,
19184,
19503,
19240.341105778818,
265.4277797093917,
-1648181
],
[
19100,
19200,
18970,
19200,
106295,
29.651324595847246,
-445.5659012824144,
-513.1972513096077,
67.63135002719332,
18737.561054822803,
19468,
20198.438945177197,
-0.07503995738413774,
19190,
19468,
19232.272884623053,
262.89722401586374,
-1541886
],
[
19190,
19210,
19090,
19180,
58834,
29.282581642868024,
-421.82143474276745,
-494.9220879962397,
73.10065325347227,
18722.319981641183,
19431,
20139.680018358817,
-0.07294323692643885,
19188,
19431,
19221.818307698442,
252.69027944330207,
-1600720
],
[
19110,
19180,
19060,
19080,
137872,
27.444798100224773,
-406.38834631719874,
-477.21533966043154,
70.8269933432328,
18697.00738360605,
19392,
20086.99261639395,
-0.07167828139376536,
19164,
19392,
19193.454646158752,
243.21240234020908,
-1738592
],
[
19060,
19160,
19060,
19160,
109290,
31.16664580816065,
-383.28392266392257,
-458.42905626112974,
75.14513359720718,
18719.122808548207,
19347.5,
19975.877191451793,
-0.06495693928949921,
19144,
19347.5,
19186.763716927002,
232.98294503019414,
-1629302
]
] | 신한證 "하이트진로, 시장 활성화 전략으로 선회…목표가↓": 목표가 7% 낮췄지만…"이익 레버리지 기대"[전주=뉴시스] 하이트진로의 맥주브랜드 '테라'. 2025.08.08. kms@newsis.com. *재판매 및 DB 금지[서울=뉴시스] 김진아 기자 = 신한투자증권은 28일 하이트진로에 대해 현 시장 상황에서 단기적인 마케팅 비용은 늘겠지만, 민생회복 소비 쿠폰 지급 등의 효과로 점유율 상승 효과를 거둘 것으로 기대했다. 목표주가는 기존 2만7000원에서 2만5000원으로 7% 하향했으나 투자 의견은 '매수'를 유지했다.전체 주류 시장의 부진은 장기화하고 있지만, 민생회복 소비 쿠폰 등 정부 정책 효과로 성수기 시즌 회사의 시장 대응 전략이 유효한 만큼 이익 증가가 기대된다는 의견이다. 조상훈 신한투자증권 연구원은 "주류 소비 경기가 부진한 가운데 하이트진로는 지난해부터 수익성 개선 전략에서 시장 활성화 전략으로 선회했다"며 "단기적으로 마케팅 비용 증가는 불가피하지만 민생회복 소비 쿠폰 지급과 맞물린 시장 대응 전략으로 시장 점유율 상승 및 이익 레버리지 효과가 기대된다"고 밝혔다. 그는 "상반기 주류 시장은 전년 대비 6% 감소한 것으로 파악된다"며 "기업과 소비자 간 거래(B2C), 기업 간 거래(B2B) 모두 부진했지만 카테고리별로 소주가 3% 감소하며 선방했고 맥주·와인·위스키 등은 두 자리 수 넘게 줄며 회사는 마케팅 비용 축소 등 수익성 위주 전략으로 대응해왔다"고 설명했다. 이어 "최근 민생회복 소비 쿠폰이 외식에 압도적으로 사용되면서 하이트진로는 수익성 위주 경영보다는 맥주 중심의 시장 활성화 전략으로 선회하고, 판매에 직결되는 접점 마케팅 강화에 집중하고 있다"며 "판매량 증가와 점유율 확대가 향후 밸류에이션(평가가치) 레벨을 결정할 것”이라고 밝혔다. |
0 | [
[
3000,
3065,
3000,
3015,
69182,
43.60947369931117,
-16.706718801985062,
-17.029895516299202,
0.3231767143141404,
2916.0773259882517,
3044,
3171.9226740117483,
-0.08404906308262045,
3043,
3044,
3053.2631080570145,
79.48090143459444,
-828260
],
[
3015,
3040,
3000,
3015,
32681,
43.60947369931117,
-18.78544130621185,
-17.381004674281733,
-1.4044366319301176,
2919.072389174289,
3045.25,
3171.427610825711,
-0.08286847439501575,
3029,
3045.25,
3045.6104864456115,
76.66083704640913,
-828260
],
[
3035,
3035,
2990,
3025,
127807,
45.19201739358676,
-19.40227014791435,
-17.785257769008258,
-1.617012378906093,
2918.3223631146207,
3044.75,
3171.1776368853793,
-0.08304631702791976,
3018,
3044.75,
3041.488389156489,
74.39934868595132,
-700453
],
[
3000,
3040,
2975,
3010,
124378,
43.23212560469685,
-20.86101331280497,
-18.4004088777676,
-2.4606044350373715,
2919.4902038973114,
3045.25,
3171.0097961026886,
-0.08259407017662826,
3015,
3045.25,
3035.1907113251914,
73.7279666369548,
-824831
],
[
3025,
3040,
2990,
3005,
121692,
42.56940364812565,
-22.16503131022273,
-19.153333364258625,
-3.011697945964105,
2921.454510529812,
3046,
3170.545489470188,
-0.08177642118856726,
3014,
3046,
3029.1525690601534,
72.03311187717232,
-946523
],
[
3005,
3020,
2965,
2975,
156446,
38.73285898235176,
-25.327267276174553,
-20.38812014664181,
-4.939147129532742,
2916.1184758828445,
3044,
3171.8815241171555,
-0.08402202635818368,
3006,
3044,
3018.322055248123,
70.81646102880288,
-1102969
],
[
2980,
3120,
2980,
3005,
236409,
44.153189286997716,
-25.123010357462135,
-21.335098188805876,
-3.787912168656259,
2923.0951979695546,
3046.25,
3169.4048020304454,
-0.08085666116073556,
3004,
3046.25,
3015.6576441984985,
76.11528524103124,
-866560
],
[
3005,
3050,
3000,
3050,
64531,
51.13646181231164,
-21.08693430596395,
-21.285465412237492,
0.19853110627354198,
2934.4801233744242,
3050.75,
3167.0198766255758,
-0.07622379849255151,
3009,
3050.75,
3022.526115358799,
74.24990772381473,
-802029
],
[
3045,
3075,
3000,
3025,
80882,
47.57711050310084,
-19.67876150999291,
-20.96412463178858,
1.285363121795669,
2939.916867501279,
3052.75,
3165.583132498721,
-0.07392228810005481,
3012,
3052.75,
3023.0208922870393,
74.30348574354225,
-882911
],
[
3025,
3080,
3025,
3045,
73770,
50.54292045181258,
-16.75579123953139,
-20.12245795333714,
3.366666713805749,
2946.4901018497076,
3055.5,
3164.5098981502924,
-0.07135323066620353,
3020,
3055.5,
3027.4167138296316,
72.92466533328924,
-809141
]
] | no news data |
0 | [
[
12920,
13270,
12690,
12810,
19040,
20.440557868972625,
-1849.7715251427726,
-1659.8633299889705,
-189.90819515380213,
12193.946687052394,
15861,
19528.053312947606,
-0.46239875328763713,
13340,
15861,
14075.48744245006,
1269.3211593661626,
-359971
],
[
13280,
14000,
12990,
13700,
32155,
30.03475559844591,
-1780.1297887430119,
-1683.916621739779,
-96.21316700323291,
12017.458604020661,
15638,
19258.541395979337,
-0.46304404603905075,
13278,
15638,
14000.389953960048,
1263.6553622685797,
-327816
],
[
13700,
14400,
13430,
14070,
32303,
33.618682977437764,
-1675.7651258800342,
-1682.2863225678302,
6.521196687795964,
11930.864348582141,
15444,
18957.13565141786,
-0.45495152181013454,
13290,
15444,
14014.311963168038,
1242.6799792493953,
-295513
],
[
14080,
14090,
13390,
13450,
16629,
30.773990588037968,
-1624.359590863398,
-1670.700976226944,
46.341385363546124,
11803.160468480746,
15220.5,
18637.839531519254,
-0.44904431937442973,
13388,
15220.5,
13901.44957053443,
1203.9171235887243,
-312142
],
[
13460,
14170,
13420,
13670,
16580,
32.942288820164,
-1548.0235210826886,
-1646.1654851980932,
98.14196411540456,
11694.003415672576,
15043.5,
18392.996584327426,
-0.4453081509392661,
13540,
15043.5,
13855.159656427546,
1171.4944719038156,
-295562
],
[
13600,
13850,
13450,
13460,
12958,
31.914694471702852,
-1487.326902068371,
-1614.3977685721488,
127.07086650377778,
11673.76837612996,
14826,
17978.23162387004,
-0.4252302204060489,
13670,
14826,
13776.127725142038,
1116.387723910686,
-308520
],
[
13220,
15350,
13220,
14870,
93558,
44.44532792694984,
-1310.3443441276013,
-1553.5870836832394,
243.24273955563808,
11705.839779342969,
14735.5,
17765.16022065703,
-0.4112056218868761,
13904,
14735.5,
13994.902180113631,
1188.7886007742084,
-214962
],
[
14840,
15470,
14490,
15030,
36286,
45.66731429738421,
-1143.9865640414992,
-1471.6669797548916,
327.68041571339245,
11816.202927969904,
14629,
17441.7970720301,
-0.38455083355391306,
14096,
14629,
14201.921744090905,
1173.8751292903364,
-178676
],
[
15200,
15200,
14300,
14540,
18788,
42.57846609411545,
-1039.7007071188636,
-1385.273725227686,
345.57301810882245,
11894.084279614242,
14516.5,
17138.915720385758,
-0.36130137710684496,
14314,
14516.5,
14269.537395272724,
1154.3126200553124,
-197464
],
[
14500,
14660,
14000,
14170,
20776,
40.358644879477154,
-975.6624920698596,
-1303.3514785961208,
327.68898652626126,
11952.34994111456,
14398,
16843.65005888544,
-0.33972080273446864,
14414,
14398,
14249.62991621818,
1119.0045757656474,
-218240
]
] | no news data |
0 | [
[
2880,
2900,
2850,
2870,
22914,
44.88834818703543,
-23.659902688462807,
-18.24343089541768,
-5.416471793045126,
2856.3371014801974,
2931.75,
3007.1628985198026,
-0.051445654315547124,
2888,
2931.75,
2902.1622365462435,
48.1059136136955,
632842
],
[
2870,
2900,
2850,
2885,
39432,
48.03888628870957,
-23.867000111277775,
-19.368144738589702,
-4.498855372688073,
2851.0584637533134,
2928,
3004.9415362466866,
-0.05255569415757282,
2887,
2928,
2898.7297892369947,
48.24120549843153,
672274
],
[
2880,
2890,
2860,
2875,
18654,
46.144977031909995,
-24.554988119337395,
-20.405513414739243,
-4.149474704598152,
2845.5004019302983,
2923.25,
3000.9995980697017,
-0.053193943774703996,
2885,
2923.25,
2893.9838313895957,
46.93826224854357,
653620
],
[
2875,
2890,
2860,
2865,
12243,
44.26558605191615,
-25.61190193625771,
-21.44679111904294,
-4.165110817214771,
2848.151729987442,
2915.5,
2982.848270012558,
-0.046200150926124374,
2875,
2915.5,
2888.1870651116765,
45.72838637364761,
641377
],
[
2865,
2875,
2850,
2875,
29652,
46.60743134915747,
-25.350373992976074,
-22.227507693829565,
-3.1228662991465086,
2852.5629551605325,
2909.25,
2965.9370448394675,
-0.03897021214365729,
2874,
2909.25,
2885.549652089341,
44.247787346958496,
671029
],
[
2880,
2880,
2830,
2830,
28557,
38.72253873028445,
-28.44632362153925,
-23.471270879371502,
-4.9750527421677475,
2838.4057190573712,
2905.25,
2972.0942809426288,
-0.04601619891068153,
2866,
2905.25,
2874.439721671473,
44.6586596793186,
642472
],
[
2805,
2860,
2800,
2845,
17047,
42.230864487240844,
-29.351169357632443,
-24.64725057502369,
-4.703918782608753,
2829.8943548241277,
2901.5,
2973.1056451758723,
-0.04935767373832312,
2858,
2901.5,
2868.5517773371785,
45.75446970222442,
659519
],
[
2845,
2880,
2830,
2840,
9319,
41.3803979328312,
-30.124468218017228,
-25.742694103622398,
-4.38177411439483,
2821.9678602803256,
2896.75,
2971.5321397196744,
-0.05163175263289855,
2851,
2896.75,
2862.841421869743,
46.057721866351244,
650200
],
[
2840,
2870,
2795,
2795,
53051,
34.62248364785165,
-33.97677395515029,
-27.38951007392798,
-6.587263881222313,
2805.315501729025,
2889.25,
2973.184498270975,
-0.05810123614846408,
2837,
2889.25,
2849.2731374957943,
48.125027447326154,
597149
],
[
2865,
2865,
2800,
2805,
27370,
37.08153884980397,
-35.81004170982578,
-29.073616401107543,
-6.736425308718239,
2794.1525995974125,
2882.5,
2970.8474004025875,
-0.061299150322697296,
2823,
2882.5,
2840.4185099966357,
49.68752548680286,
624519
]
] | no news data |
0 | [
[
3745,
3990,
3745,
3780,
40273,
31.49190162062527,
-75.1012534727779,
-54.71051218419952,
-20.390741288578376,
3713.9389524664634,
3911.75,
4109.561047533536,
-0.10113685564442326,
3774,
3911.75,
3833.475061314005,
140.7478304468255,
-558586
],
[
3745,
3870,
3745,
3775,
15648,
31.261740060308558,
-76.0861609814342,
-58.98564194364646,
-17.10051903778774,
3697.000510986839,
3903,
4108.999489013161,
-0.10555956393192985,
3752,
3903,
3821.780049051204,
139.62298541490938,
-574234
],
[
3845,
3845,
3735,
3770,
20536,
31.017606841467465,
-76.38959380466713,
-62.4664323158506,
-13.923161488816532,
3683.556899713073,
3897.75,
4111.943100286927,
-0.1099060228526339,
3755,
3897.75,
3811.4240392409633,
137.507057885273,
-594770
],
[
3770,
3805,
3730,
3750,
21035,
30.0081278036451,
-77.35223098748884,
-65.44359205017825,
-11.908638937310585,
3665.7557566529204,
3889.75,
4113.74424334708,
-0.11517153716669691,
3761,
3889.75,
3799.139231392771,
133.04226803632494,
-615805
],
[
3760,
3945,
3760,
3840,
44709,
39.54334006677217,
-70.04543982317546,
-66.3639616047777,
-3.681478218397757,
3661.5276748415185,
3883.25,
4104.972325158481,
-0.11419420596586943,
3783,
3883.25,
3807.311385114217,
137.4678203194446,
-571096
],
[
3835,
3835,
3670,
3705,
42125,
32.41074308459261,
-74.29173802978812,
-67.94951688977979,
-6.342221140008334,
3639.951368302136,
3875.5,
4111.048631697864,
-0.12155780245019432,
3768,
3875.5,
3786.8491080913736,
139.79154743948428,
-613221
],
[
3705,
3795,
3625,
3660,
27775,
30.439776659951082,
-80.36172394061214,
-70.43195829994626,
-9.929765640665877,
3609.4776222041614,
3863.5,
4117.522377795838,
-0.13149857786765282,
3745,
3863.5,
3761.479286473099,
141.94929405094967,
-640996
],
[
3660,
3685,
3625,
3675,
17805,
31.92583543569838,
-83.00502658937057,
-72.94657195783113,
-10.058454631539448,
3585.862563869806,
3849.75,
4113.637436130194,
-0.13709328456663117,
3726,
3849.75,
3744.1834291784794,
136.09577304731042,
-623191
],
[
3675,
3730,
3670,
3695,
11095,
33.95192483591505,
-82.53462237869053,
-74.86418204200301,
-7.67044033668752,
3575.3853191532153,
3832.75,
4090.1146808467847,
-0.13429766139027316,
3715,
3832.75,
3734.3467433427836,
130.66036068678824,
-612096
],
[
3700,
3830,
3690,
3750,
25539,
39.302092372676896,
-76.8380421865204,
-75.2589540709065,
-1.5790881156138994,
3576.547931253133,
3818.75,
4060.952068746867,
-0.12684887397544595,
3697,
3818.75,
3737.477394674227,
131.32747778058908,
-586557
]
] | no news data |
0 | [
[
11390,
11390,
11200,
11330,
1670,
50.14947053230043,
73.22443206242497,
83.26357876104257,
-10.0391466986176,
10897.461016459509,
11167.5,
11437.538983540491,
-0.048361582008594806,
11208,
11167.5,
11229.582308209832,
222.725681444511,
-35
],
[
11380,
11380,
11330,
11370,
976,
51.7196066955676,
80.03228404548463,
82.61731981793099,
-2.5850357724463606,
10906.537816706676,
11184,
11461.462183293324,
-0.04961770087505801,
11224,
11184,
11257.665846567867,
210.38813276990308,
941
],
[
11390,
11390,
11310,
11340,
434,
50.436512510099824,
82.06085999750576,
82.50602785384595,
-0.4451678563401913,
10918.632292865697,
11198,
11477.367707134303,
-0.04989600055979687,
11290,
11198,
11274.132677254294,
201.07469471491,
507
],
[
11310,
11390,
11280,
11310,
1710,
49.124063938242756,
80.32187124199663,
82.0691965314761,
-1.7473252894794626,
10944.115364201625,
11213,
11481.884635798375,
-0.047959446320944406,
11322,
11213,
11281.306141803436,
194.56935937813074,
-1203
],
[
11290,
11410,
11290,
11310,
170,
49.12406393824275,
78.04406670429489,
81.26417056603987,
-3.220103861744974,
10981.096677706759,
11229.5,
11477.903322293241,
-0.04424120794215971,
11332,
11229.5,
11287.044913442749,
189.24297656540713,
-1203
],
[
11390,
11390,
11250,
11280,
529,
47.684973274095775,
72.97690854279972,
79.60671816139184,
-6.62980961859212,
11062.842418767457,
11249.5,
11436.157581232543,
-0.03318504488778039,
11322,
11249.5,
11285.635930754199,
185.7256210964495,
-1732
],
[
11430,
11430,
11210,
11340,
3449,
50.789976927548004,
72.96159193715175,
78.27769291654383,
-5.3161009793920755,
11098.769698204042,
11264,
11429.230301795958,
-0.02933776665411194,
11316,
11264,
11296.50874460336,
188.17379101813168,
1717
],
[
11360,
11390,
11300,
11310,
1661,
49.21705918291462,
69.72495822119163,
76.56714597747339,
-6.84218775628176,
11102.362475647307,
11268,
11433.637524352693,
-0.029399631585497462,
11310,
11268,
11299.206995682687,
181.1613773739794,
56
],
[
11310,
11370,
11270,
11340,
1637,
50.85607271576867,
68.78771005944145,
75.011258793867,
-6.223548734425549,
11114.632607880452,
11276.5,
11438.367392119548,
-0.028708800092146984,
11316,
11276.5,
11307.36559654615,
175.3641361329809,
1693
],
[
11390,
11390,
11360,
11380,
98,
53.03269826725922,
70.46037648474521,
74.10108233204265,
-3.64070584729744,
11115.278426206423,
11283,
11450.721573793577,
-0.0297299607894313,
11330,
11283,
11321.89247723692,
166.40955498062513,
1791
]
] | no news data |
0 | [
[
4995,
5000,
4910,
4960,
28944,
41.411476935744616,
-62.67049713660526,
-71.27087002956722,
8.600372892961957,
4734.971119188144,
4978.5,
5222.028880811856,
-0.09783223091768836,
4918,
4978.5,
4964.0853429466115,
150.24026572929026,
685626
],
[
4975,
4995,
4900,
4935,
26700,
40.48700029420795,
-61.134111954725086,
-69.2435184145988,
8.10940645987371,
4732.752498261979,
4977,
5221.247501738021,
-0.09815049296283751,
4927,
4977,
4958.26827435729,
146.29453246291237,
658926
],
[
4935,
5150,
4910,
5000,
22562,
43.988168891765916,
-54.04852114892492,
-66.20451896146403,
12.155997812539113,
4733.276475036233,
4973,
5212.723524963767,
-0.09641002411573174,
4947,
4973,
4966.614619485832,
152.98778014413293,
681488
],
[
5060,
5060,
4970,
5030,
29942,
45.57948483369868,
-45.48803238484834,
-62.06122164614089,
16.573189261292555,
4734.032313995077,
4971,
5207.967686004923,
-0.09534004667267071,
4969,
4971,
4979.291695588666,
148.48865299098057,
711430
],
[
5040,
5080,
4985,
5060,
30794,
47.195091443265,
-35.86955221487642,
-56.822887759888005,
20.953335545011583,
4734.032313995077,
4971,
5207.967686004923,
-0.09534004667267071,
4997,
4971,
4995.433356470932,
144.66803492019625,
742224
],
[
5070,
5070,
4950,
4975,
31784,
43.275031404376776,
-34.70556288267653,
-52.39942278444572,
17.693859901769187,
4756.862844222625,
4979.75,
5202.637155777375,
-0.08951740781259082,
5000,
4979.75,
4991.346685176746,
142.90603242589654,
710440
],
[
4965,
5000,
4930,
4995,
16571,
44.444315764813595,
-31.80265884311757,
-48.280069996180096,
16.477411153062526,
4764.74175962998,
4984.5,
5204.25824037002,
-0.08817664374361314,
5012,
4984.5,
4992.077348141397,
137.69845868118966,
727011
],
[
4995,
5000,
4865,
4945,
17459,
42.10747169536242,
-33.1544843523734,
-45.25495286741876,
12.100468515045357,
4765.6708793664275,
4985,
5204.3291206335725,
-0.08799563515890572,
5001,
4985,
4982.661878513118,
137.50571163253326,
709552
],
[
4945,
5010,
4940,
4970,
29959,
43.70138932780778,
-31.841476026548662,
-42.57225749924474,
10.73078147269608,
4766.005483774991,
4985.25,
5204.494516225009,
-0.08795728046738227,
4989,
4985.25,
4980.129502810494,
132.6838750873523,
739511
],
[
4970,
4995,
4950,
4995,
11730,
45.32258710305397,
-28.455597981796927,
-39.74892559575518,
11.293327613958255,
4770.78217199416,
4988.5,
5206.21782800584,
-0.08728789335705711,
4976,
4988.5,
4983.103602248395,
126.42074115254142,
751241
]
] | no news data |
0 | [
[
9800,
9820,
9740,
9750,
11827,
40.14515597934219,
-386.6749159940573,
-419.0728483749232,
32.39793238086588,
9447.64900901578,
10063,
10678.35099098422,
-0.12229971002369465,
9708,
10063,
9825.551247955598,
192.57678970574455,
-449513
],
[
9750,
9810,
9660,
9700,
5235,
38.64689574704569,
-373.49081693743756,
-409.95644208742607,
36.46562514998851,
9445.976653590687,
10015.5,
10585.023346409313,
-0.11372839027693327,
9710,
10015.5,
9800.44099836448,
189.53559044104853,
-454748
],
[
9890,
9940,
9750,
9840,
19409,
44.85299540701773,
-347.73699782541553,
-397.51255323502403,
49.7755554096085,
9474.671160229187,
9977.5,
10480.328839770813,
-0.10079255119434988,
9748,
9977.5,
9808.352798691583,
193.1401911238308,
-435339
],
[
9820,
9840,
9760,
9770,
6720,
42.536160045944,
-329.18073501314393,
-383.846189590648,
54.66545457750408,
9495.111177416095,
9941,
10386.888822583905,
-0.08970703602935429,
9768,
9941,
9800.682238953268,
185.05874890070004,
-442059
],
[
9770,
9780,
9640,
9660,
13520,
39.11678887441408,
-319.66593383528743,
-371.01013843957594,
51.34420460428851,
9513.692554363288,
9900.5,
10287.307445636712,
-0.07813897189772478,
9744,
9900.5,
9772.545791162614,
181.84026683636432,
-455579
],
[
9690,
9690,
9450,
9480,
23015,
34.26302964056411,
-322.92737526192104,
-361.39358580404496,
38.46621054212392,
9448.1312285148,
9874,
10299.8687714852,
-0.08626063834012565,
9690,
9874,
9714.036632930092,
185.99453349090973,
-478594
],
[
9480,
9480,
9370,
9400,
18335,
32.34220873121774,
-328.1843179721109,
-354.7517322376582,
26.567414265547313,
9380.925213888868,
9837,
10293.074786111132,
-0.0927263975015009,
9630,
9837,
9651.229306344074,
180.56635252727332,
-496929
],
[
9400,
9410,
9160,
9190,
53470,
27.917790724246306,
-345.3151498051993,
-352.86441575116646,
7.549265945967136,
9277.713605543064,
9787,
10296.286394456936,
-0.10407405629037218,
9500,
9787,
9558.98344507526,
185.52589877532523,
-550399
],
[
9190,
9270,
9170,
9190,
25148,
27.917790724246306,
-354.8015263148245,
-353.2518378638981,
-1.5496884509263964,
9198.772890823371,
9737,
10275.227109176629,
-0.11055296480982414,
9384,
9737,
9485.186756060208,
179.41690600565914,
-550399
],
[
9230,
9230,
9140,
9180,
27334,
27.70845236457487,
-358.9882711435639,
-354.3991245198313,
-4.589146623732631,
9131.226229598982,
9689,
10246.773770401018,
-0.1151354671072387,
9288,
9689,
9424.149404848165,
173.02998414811205,
-577733
]
] | no news data |
0 | [
[
53600,
54500,
53400,
53700,
52358,
43.37607778642449,
-221.27215899885778,
-317.9099554557739,
96.63779645691613,
51814.93154183424,
53170,
54525.06845816576,
-0.05097116637824948,
53040,
53170,
53165.79786596157,
1361.734637976532,
1056124
],
[
53000,
53900,
53000,
53100,
54562,
40.50997149679982,
-210.84088582028198,
-296.49614152867554,
85.65525570839355,
51830.38017048857,
53180,
54529.61982951143,
-0.050756669030140276,
53040,
53180,
53152.63829276926,
1328.7535924067797,
1001562
],
[
53000,
53300,
52500,
53100,
38100,
40.50997149679982,
-200.26549075649382,
-277.2500113742392,
76.98452061774537,
51851.678732415894,
53130,
54408.321267584106,
-0.04812050696721649,
53080,
53130,
53142.11063421541,
1290.9854786634382,
1001562
],
[
52800,
54000,
52700,
53700,
50275,
44.74433547211206,
-141.83444914518623,
-250.16689892842862,
108.3324497832424,
51912.344193046905,
53100,
54287.655806953095,
-0.04473279875529547,
53320,
53100,
53253.68850737233,
1291.6293730446214,
1051837
],
[
53700,
54100,
51400,
51700,
162627,
35.638382174908706,
-253.98295558481186,
-250.93011025970526,
-3.0528453251066026,
51701.33120646421,
52995,
54288.66879353579,
-0.04882229619910525,
53060,
52995,
52942.95080589787,
1392.2272749700057,
889210
],
[
51800,
52200,
51200,
51600,
58070,
35.25208031889077,
-346.93140985420905,
-270.13037017860603,
-76.80103967560302,
51674.66534176362,
52990,
54305.33465823638,
-0.04964463703477566,
52640,
52990,
52674.3606447183,
1364.2110410435766,
831140
],
[
51300,
52700,
51300,
52700,
76167,
42.62002771700393,
-328.0513508361619,
-281.7145663101172,
-46.33678452604465,
51674.66534176362,
52990,
54305.33465823638,
-0.04964463703477566,
52560,
52990,
52679.48851577464,
1366.7673952547498,
907307
],
[
52300,
53000,
52300,
52600,
61050,
42.15044205369456,
-317.49801284954447,
-288.8712556180027,
-28.626757231541774,
51646.453264124306,
52940,
54233.546735875694,
-0.04886840709768395,
52460,
52940,
52663.59081261972,
1319.1411527365533,
846257
],
[
52600,
52900,
52300,
52400,
36096,
41.17335768493973,
-321.5659330839626,
-295.4101911111947,
-26.155741972767885,
51611.96272505731,
52875,
54138.03727494269,
-0.04777445957230032,
52200,
52875,
52610.87265009578,
1267.7739275410852,
810161
],
[
52900,
52900,
52200,
52400,
35497,
41.17335768493974,
-321.0884810387506,
-300.54584909670587,
-20.54263194204475,
51566.06129524272,
52845,
54123.93870475728,
-0.04840339501399496,
52340,
52845,
52568.698120076624,
1227.2186470024362,
810161
]
] | no news data |
0 | [
[
2925,
2935,
2890,
2910,
35602,
39.47581937620189,
-137.88402314983023,
-161.73670114382224,
23.852677993992017,
2817.7366822199238,
2971.5,
3125.2633177800762,
-0.10349205302377672,
2881,
2971.5,
2918.82679943309,
107.28979876240622,
-1518459
],
[
2930,
2940,
2895,
2900,
49402,
38.733965192048,
-130.68352906963673,
-155.52606672898514,
24.84253765934841,
2818.8140579900282,
2961,
3103.1859420099718,
-0.0960391367848509,
2889,
2961,
2915.0614395464722,
102.84052742223435,
-1567861
],
[
2910,
2970,
2880,
2905,
28184,
39.347712037973224,
-123.15398494333522,
-149.05165037185515,
25.89766542851993,
2818.945359102489,
2952.5,
3086.054640897511,
-0.09046885073497785,
2904,
2952.5,
2913.049151637178,
101.92334689207476,
-1539677
],
[
2900,
2900,
2830,
2860,
92683,
35.86536574097705,
-119.4410488336307,
-143.12953006421026,
23.688481230579555,
2814.456405801575,
2942,
3069.543594198425,
-0.08670536655229444,
2900,
2942,
2902.4393213097424,
100.000250685498,
-1632360
],
[
2865,
2895,
2830,
2845,
55292,
34.76101173895276,
-116.36748294900644,
-137.7771206411695,
21.409637692163045,
2814.5147537333746,
2930,
3045.4852462666254,
-0.07882951963592176,
2884,
2930,
2890.951457047794,
97.500232779391,
-1687652
],
[
2860,
2975,
2810,
2860,
119505,
36.85491811577648,
-111.43671215109225,
-132.50903894315405,
21.0723267920618,
2813.8552381121694,
2921,
3028.1447618878306,
-0.07336169934120544,
2874,
2921,
2884.7611656382355,
102.32164472372023,
-1568147
],
[
2860,
2895,
2845,
2850,
19832,
36.02479037168575,
-107.10135939316979,
-127.42750303315721,
20.32614363998742,
2805.9852738098393,
2915,
3024.0147261901607,
-0.0747956954992526,
2864,
2915,
2877.8089325105884,
98.58438438631164,
-1587979
],
[
2850,
2855,
2780,
2825,
114131,
33.96507706561819,
-104.47848917664169,
-122.83770026185411,
18.359211085212422,
2794.001992334691,
2908.75,
3023.498007665309,
-0.07889850118800802,
2848,
2908.75,
2867.2471460084707,
96.8997855015751,
-1702110
],
[
2880,
2920,
2810,
2870,
129644,
40.55359997452841,
-97.64315223575386,
-117.79879065663407,
20.15563842088021,
2790.6718747177874,
2904.5,
3018.3281252822126,
-0.07838053040606821,
2850,
2904.5,
2867.797716806777,
97.83551510860545,
-1572466
],
[
2870,
2975,
2850,
2945,
79023,
49.582399157550434,
-85.19218281214353,
-111.27746908773597,
26.085286275592438,
2791.57427274727,
2903.5,
3015.42572725273,
-0.07709710849163438,
2870,
2903.5,
2883.2381734454216,
99.77583545799078,
-1493443
]
] | no news data |
0 | [
[
19000,
19300,
19000,
19200,
6903,
35.427803511322566,
-587.8807511181767,
-662.5625639129839,
74.68181279480723,
18760.346768409006,
19372.5,
19984.653231590994,
-0.06319816560495481,
19012,
19372.5,
19220.429935365442,
494.19794766111426,
-173465
],
[
19200,
19280,
19050,
19260,
3925,
36.81087485596905,
-548.2244511339013,
-639.6949413571674,
91.4704902232661,
18761.25185780943,
19373,
19984.74814219057,
-0.06315471451923488,
19046,
19373,
19228.343948292357,
475.3266656853204,
-169540
],
[
19260,
19260,
19010,
19170,
3997,
35.57981641828404,
-518.0866155207623,
-615.3732761898864,
97.2866606691241,
18752.83529201329,
19369,
19985.16470798671,
-0.06362380174368432,
19110,
19369,
19216.675158633887,
459.23190385065465,
-173537
],
[
19060,
19350,
19040,
19340,
5909,
39.68310978074604,
-475.0089766156416,
-587.3004162750375,
112.2914396593959,
18749.88654496626,
19366,
19982.11345503374,
-0.06362836466319746,
19188,
19366,
19241.34012690711,
448.5724821470365,
-167628
],
[
19340,
19340,
19140,
19290,
3885,
38.89833083770269,
-439.8340860020544,
-557.8071502204409,
117.97306421838653,
18742.482743988738,
19352.5,
19962.517256011262,
-0.06304273411820306,
19252,
19352.5,
19251.07210152569,
430.8173048508196,
-171513
],
[
19250,
19250,
18980,
19110,
5595,
36.12834887308659,
-421.6220311224388,
-530.5701264008405,
108.94809527840175,
18766.846074827707,
19360,
19953.153925172293,
-0.0612762319392865,
19234,
19360,
19222.85768122055,
422.1874973614754,
-177108
],
[
19060,
19240,
19040,
19170,
2149,
37.720393595847476,
-397.76219289912115,
-504.00853970049667,
106.24634680137552,
18756.205054254013,
19354.5,
19952.794945745987,
-0.061824892996046106,
19216,
19354.5,
19212.28614497644,
406.3169618356557,
-174959
],
[
19060,
19450,
19020,
19450,
6785,
44.65351250475351,
-352.1995026341392,
-473.6467322872252,
121.44722965308597,
18756.607161857086,
19355.5,
19954.392838142914,
-0.06188347892257127,
19272,
19355.5,
19259.828915981154,
408.0086074188232,
-168174
],
[
19450,
19680,
19330,
19610,
5367,
48.20199339614486,
-299.72503587229585,
-438.8623930042394,
139.13735713194353,
18765.042539400856,
19349,
19932.957460599144,
-0.060360479673279635,
19326,
19349,
19329.86313278492,
403.86513546033586,
-162807
],
[
19680,
19680,
19520,
19630,
4718,
48.645222181579996,
-253.6014503936749,
-401.8102044821265,
148.2087540884516,
18768.107490767066,
19346.5,
19924.892509232934,
-0.059792986765868104,
19394,
19346.5,
19389.890506227937,
386.44619721316906,
-158089
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.