labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
5030,
5100,
4995,
5070,
92807,
48.56781478003745,
-144.4691260506088,
-190.56457827187108,
46.09545222126229,
4909.921587265111,
5026.5,
5143.078412734889,
-0.046385521828265726,
5033,
5026.5,
5039.892669225308,
188.30169543203107,
7227355
],
[
5030,
5060,
4910,
4910,
109743,
41.52135689935704,
-145.02916837022985,
-181.45749629154284,
36.428327921312984,
4896.155953411799,
5022.75,
5149.344046588201,
-0.050408261047514336,
5001,
5022.75,
5013.914135380246,
186.28014575831455,
7117612
],
[
4940,
4970,
4855,
4880,
66286,
40.339569086977384,
-146.20835630303645,
-174.40766829384157,
28.199311990805114,
4873.454259733809,
5013.75,
5154.045740266191,
-0.05596439402291354,
4963,
5013.75,
4987.131308304197,
181.1887067755778,
7051326
],
[
4880,
5040,
4835,
5030,
146258,
48.267915780316066,
-133.50021743212255,
-166.22617812149775,
32.7259606893752,
4873.259385337422,
5012.75,
5152.240614662578,
-0.05565432733033887,
4977,
5012.75,
4995.7050466433575,
182.8895134344651,
7197584
],
[
5040,
5070,
4995,
5060,
86517,
49.70742611987207,
-119.62916598132688,
-156.9067756934636,
37.27760971213672,
4873.683572944865,
5014.75,
5155.816427055135,
-0.0562606020460183,
4990,
5014.75,
5008.564037314686,
175.1831196177176,
7284101
],
[
5010,
5080,
4995,
5010,
62769,
47.34290525262369,
-111.38684172806734,
-147.80278890038437,
36.41594717231703,
4899.680315307983,
5022,
5144.319684692017,
-0.048713534325773515,
4978,
5022,
5008.851229851749,
168.7414682164521,
7221332
],
[
4990,
5100,
4990,
5030,
82099,
48.400244120137565,
-102.06437296294189,
-138.65510571289587,
36.590732749953986,
4902.578593754093,
5024,
5145.421406245907,
-0.048336547072415144,
5002,
5024,
5013.080983881399,
164.5456490581341,
7303431
],
[
4985,
5030,
4955,
4985,
40594,
46.154607082359014,
-97.18706127558744,
-130.3614968254342,
33.17443554984675,
4899.160439484755,
5019.75,
5140.339560515245,
-0.04804604233885933,
5023,
5019.75,
5007.46478710512,
158.1495312682674,
7262837
],
[
4985,
5030,
4940,
5020,
46633,
48.16890010960206,
-89.46623803021885,
-122.18244506639113,
32.71620703617228,
4899.533376425944,
5016.75,
5133.966623574056,
-0.046730103582620634,
5021,
5016.75,
5009.9718296840965,
153.2817076062483,
7309470
],
[
4985,
5070,
4985,
4985,
55287,
46.30349750536944,
-85.18962451284642,
-114.78388095568219,
29.59425644283577,
4897.265684935356,
5012.5,
5127.734315064644,
-0.045978779078162134,
5006,
5012.5,
5004.977463747277,
148.40444277723057,
7254183
]
] |
no news data
|
0
|
[
[
3315,
3410,
3315,
3360,
24905,
59.989607978050245,
65.85480343107247,
37.40197839573199,
28.45282503534048,
2831.7941411039646,
3170.25,
3508.7058588960354,
-0.21351998037759504,
3354,
3170.25,
3308.671335917854,
113.739836818961,
-994476
],
[
3360,
3420,
3325,
3365,
20293,
60.37477324608557,
67.59514909556583,
43.440612535698754,
24.154536559867076,
2844.6336219163663,
3187,
3529.3663780836337,
-0.2148518218284491,
3366,
3187,
3319.9370687342835,
112.40127704617808,
-974183
],
[
3360,
3425,
3350,
3380,
11766,
61.5700008759733,
69.38493388574625,
48.62947680570825,
20.755457080038,
2867.8931757092364,
3206.75,
3545.6068242907636,
-0.2113397204588843,
3363,
3206.75,
3331.949654987427,
109.72975725716537,
-962417
],
[
3365,
3430,
3350,
3390,
19267,
62.38458904631937,
70.79419622693376,
53.062420689953356,
17.731775536980408,
2889.8325580593973,
3225.5,
3561.1674419406027,
-0.20813358669390958,
3369,
3225.5,
3343.5597239899416,
107.60620316736785,
-943150
],
[
3400,
3400,
3290,
3380,
31744,
60.992306230843454,
70.29382687912403,
56.50870192778749,
13.785124951336535,
2934.9447806331254,
3247.75,
3560.5552193668746,
-0.19262887806442894,
3375,
3247.75,
3350.8477791919536,
107.77718865541301,
-974894
],
[
3360,
3390,
3310,
3355,
22351,
57.535231999521386,
67.10642836583565,
58.62824721539713,
8.478181150438523,
2986.8199114578492,
3268.25,
3549.6800885421508,
-0.17222066154189597,
3374,
3268.25,
3351.678223353563,
105.79310375145494,
-997245
],
[
3315,
3380,
3270,
3355,
32929,
57.53523199952139,
63.84443319598449,
59.671484411514605,
4.172948784469888,
3041.532522475022,
3287.5,
3533.467477524978,
-0.14963800914067116,
3372,
3287.5,
3352.3425786828507,
106.09359634063674,
-997245
],
[
3355,
3415,
3355,
3400,
25310,
62.028231276273516,
64.15091067606227,
60.56736966442414,
3.5835410116381254,
3109.0105265928105,
3309,
3508.9894734071895,
-0.1208760794241097,
3376,
3309,
3361.874062946281,
102.80119660201984,
-971935
],
[
3375,
3430,
3365,
3390,
11683,
60.49640563618678,
62.862243053034035,
61.026344342146125,
1.8358987108879106,
3166.715314776145,
3326.25,
3485.784685223855,
-0.09592465101772563,
3376,
3326.25,
3367.4992503570247,
100.101111130447,
-983618
],
[
3365,
3390,
3350,
3390,
17477,
60.496405636186786,
61.13622433923092,
61.048320341563084,
0.08790399766783707,
3235.455805401226,
3342.25,
3449.044194598774,
-0.06390556936122317,
3378,
3342.25,
3371.99940028562,
95.80817462112935,
-983618
]
] |
no news data
|
0
|
[
[
773,
773,
757,
764,
363570,
51.679787002070235,
-10.581936588966983,
-13.721127407183806,
3.1391908182168233,
751.4633607692316,
770.0500000000001,
788.6366392307685,
-0.04827385034937593,
766.8,
770.0500000000001,
769.075626184743,
23.486176515782272,
-138905
],
[
764,
768,
751,
752,
262451,
47.275584937954285,
-11.232953272135546,
-13.223492580174154,
1.990539308038608,
748.9098493214551,
768.7500000000001,
788.5901506785451,
-0.05161665217182439,
766.8000000000001,
768.7500000000001,
765.6605009477944,
23.022878193226397,
-401356
],
[
752,
754,
746,
747,
161182,
45.53434331369145,
-12.013858613397133,
-12.98156578681875,
0.9677071734216174,
747.8181088340167,
766.4500000000002,
785.0818911659836,
-0.048618673536391044,
762,
766.4500000000002,
761.9284007582355,
21.949815465138798,
-562538
],
[
750,
750,
742,
745,
133951,
44.8231798006634,
-12.64831312733827,
-12.914915254922656,
0.2666021275843864,
745.4432979050193,
764.5000000000001,
783.5567020949809,
-0.049854027717412104,
756.6,
764.5000000000001,
758.5427206065884,
20.953400074771743,
-696489
],
[
740,
745,
725,
725,
472515,
38.36957889119946,
-14.596694149630252,
-13.251271033864176,
-1.345423115766076,
736.5243028562224,
762.5000000000002,
788.475697143778,
-0.06813297611482694,
746.6,
762.5000000000002,
751.8341764852707,
20.885300069430905,
-1169004
],
[
721,
730,
721,
728,
150220,
39.77040846826941,
-15.717543165390225,
-13.744525460169388,
-1.9730177052208369,
730.5139104884387,
760.7000000000002,
790.8860895115616,
-0.07936397926005381,
739.4,
760.7000000000002,
747.0673411882167,
20.036350064471556,
-1018784
],
[
733,
740,
724,
740,
288719,
45.14168268333176,
-15.459318967875788,
-14.08748416171067,
-1.3718348061651184,
728.0786939069502,
759.6500000000002,
791.2213060930502,
-0.08312066370841832,
737,
759.6500000000002,
745.6538729505734,
19.74803934558073,
-730065
],
[
740,
755,
738,
748,
134736,
48.44272281801848,
-14.442655349106644,
-14.158518399189866,
-0.2841369499167783,
727.013160601009,
759,
790.986839398991,
-0.084286796835286,
737.2,
759,
746.1230983604587,
19.55175082089639,
-595329
],
[
748,
763,
747,
751,
213470,
49.66589232909308,
-13.242219119596939,
-13.975258543271282,
0.7330394236743434,
726.3110980855221,
758.05,
789.7889019144778,
-0.08373828089038422,
738.4000000000001,
758.05,
747.098478688367,
19.298054333689507,
-381859
],
[
755,
759,
744,
748,
73216,
48.42856957759718,
-12.390114163489898,
-13.658229667315005,
1.2681155038251077,
725.3516473697163,
757.1,
788.8483526302838,
-0.08386832024906554,
743.0000000000001,
757.1,
747.2787829506937,
18.991050452711686,
-455075
]
] |
no news data
|
0
|
[
[
8100,
10140,
7590,
9400,
14542094,
78.75076114846591,
157.34468362806456,
103.37461103467052,
53.970072593394036,
7239.209889166263,
7999.5,
8759.790110833737,
-0.19008440798393333,
8124,
7999.5,
8191.4448783318,
413.50429287166764,
15532695
],
[
9290,
9320,
8530,
8550,
2195483,
58.82527069389984,
179.35954055502043,
118.57159693874051,
60.78794361627992,
7296.050443174088,
8053,
8809.949556825912,
-0.1879919425868401,
8276,
8053,
8263.15590266544,
446.11112909511996,
13337212
],
[
8800,
9050,
8400,
8400,
2006562,
56.126421426344194,
182.5978525000137,
131.37684805099516,
51.22100444901852,
7350.585690860959,
8092.5,
8834.414309139042,
-0.1833584946899082,
8400,
8092.5,
8290.524722132352,
460.67461987404,
11330650
],
[
8380,
8970,
8290,
8640,
2610980,
59.34067081857675,
202.19940342557766,
145.54135912591167,
56.65804429966599,
7339.964250430712,
8121,
8902.035749569288,
-0.1923496489519241,
8576,
8121,
8360.419777705882,
476.34071845446573,
13941630
],
[
8700,
9230,
8410,
8490,
2733712,
56.55204939305517,
203.28666522280855,
157.09042034529105,
46.1962448775175,
7354.616837773035,
8148,
8941.383162226966,
-0.1947430442383323,
8696,
8148,
8386.335822164707,
500.8878099934325,
11207918
],
[
8580,
9150,
8580,
8790,
1961772,
60.545500118033054,
225.75347528932525,
170.8230313340979,
54.93044395522736,
7361.39993010709,
8193.5,
9025.60006989291,
-0.20311224016425453,
8574,
8193.5,
8467.068657731765,
512.252966422473,
13169690
],
[
8900,
8910,
8590,
8680,
572967,
58.42502088230077,
232.00805895637495,
183.06003685855333,
48.94802209782162,
7374.484668531006,
8228,
9081.515331468994,
-0.20746605042999372,
8600,
8228,
8509.654926185412,
498.52061167801065,
12596723
],
[
8730,
8740,
8540,
8560,
342906,
56.11608046123558,
224.6917577387485,
191.38638103459238,
33.30537670415612,
7418.693453299496,
8264,
9109.306546700504,
-0.20457564053739205,
8632,
8264,
8519.72394094833,
477.197710843867,
12253817
],
[
8600,
8650,
8400,
8430,
399712,
53.64280701104431,
206.02865270797156,
194.31483536926822,
11.713817338703336,
7458.666258670034,
8290,
9121.333741329967,
-0.20056302565258538,
8590,
8290,
8501.779152758663,
460.96930292644794,
11854105
],
[
8560,
8570,
8290,
8310,
336140,
51.391182368545365,
179.48600742508097,
191.3490697804308,
-11.863062355349825,
7464.4896939706005,
8295,
9125.5103060294,
-0.20024359397936106,
8554,
8295,
8463.42332220693,
448.0429241459874,
11517965
]
] |
no news data
|
0
|
[
[
63600,
63600,
62100,
62500,
6183,
56.4415506897804,
-301.9345848936937,
-282.75258595299147,
-19.181998940702215,
58028.533175222576,
62100,
66171.46682477742,
-0.13112614572552092,
61300,
62100,
61541.31653965021,
2721.6041627347413,
153794
],
[
63200,
63400,
61300,
62100,
7395,
55.08339286799717,
-238.90408991013828,
-273.98288674442085,
35.07879683428257,
58076.85678964019,
62135,
66193.14321035982,
-0.13062342352489953,
61860,
62135,
61653.05323172017,
2677.2038653965456,
146399
],
[
61000,
62700,
60800,
62300,
7286,
55.65793502909841,
-170.84425378445303,
-253.3551601524273,
82.51090636797426,
58069.42109452302,
62070,
66070.57890547697,
-0.12890539408657883,
62320,
62070,
61782.44258537614,
2621.689303582507,
153685
],
[
62300,
64800,
62200,
63900,
68822,
60.05946358499431,
12.061250345745066,
-200.27187805279283,
212.3331283985379,
58360.83501867665,
61950,
65539.16498132335,
-0.11587296146322365,
62860,
61950,
62205.95406830092,
2620.140067612328,
222507
],
[
64600,
64600,
63000,
63400,
27102,
58.117983880139846,
115.33979346376145,
-137.14954374948198,
252.48933721324343,
58352.823535820826,
61990,
65627.17646417918,
-0.11734720000578086,
62840,
61990,
62444.76325464074,
2547.2729199257333,
195405
],
[
63700,
66400,
63500,
65400,
19170,
63.237212390720494,
354.48577689281956,
-38.822479621021685,
393.30825651384123,
58222.10499091954,
62165,
66107.89500908046,
-0.1268525700661291,
63420,
62165,
63035.8106037126,
2579.610568502467,
214575
],
[
65800,
68500,
65000,
68500,
22807,
69.46687556055049,
785.1045869652444,
125.96293369623153,
659.1416532690129,
57582.09741786356,
62415,
67247.90258213645,
-0.15486349698426483,
64700,
62415,
64128.64848297008,
2645.3526707522906,
237382
],
[
68400,
70600,
68400,
70500,
19074,
72.68306144376012,
1273.0810952901957,
355.3865660150244,
917.6945292751712,
56731.37108852496,
62755,
68778.62891147504,
-0.19197287583379938,
66340,
62755,
65402.91878637607,
2613.541765698556,
256456
],
[
71300,
71600,
69100,
70500,
14249,
72.68306144376011,
1640.890825797891,
612.4874179715978,
1028.4034078262932,
56143.962613556956,
63085,
70026.03738644304,
-0.22005349564692223,
67660,
63085,
66422.33502910085,
2605.4316395772307,
256456
],
[
69700,
71400,
69700,
70800,
6964,
73.17462126956737,
1934.2928559586435,
876.848505569007,
1057.4443503896364,
55667.05074549143,
63410,
71152.94925450857,
-0.24421855399806236,
69140,
63410,
67297.8680232807,
2540.757951036,
263420
]
] |
no news data
|
0
|
[
[
900,
900,
860,
867,
42062,
48.33155349590056,
-7.461705839081105,
-3.6914501568798967,
-3.7702556822012085,
841.994305381559,
881.15,
920.305694618441,
-0.08887407278770011,
860.6,
881.15,
870.8868928060209,
37.52431757085629,
4397862
],
[
867,
867,
850,
853,
76325,
44.02875214450751,
-8.559293196256476,
-4.665018764755213,
-3.8942744315012634,
841.2380105602459,
880.9499999999999,
920.6619894397539,
-0.09015719266644874,
860.8000000000001,
880.9499999999999,
867.3095142448168,
36.0582948872237,
4321537
],
[
853,
857,
847,
853,
66749,
44.02875214450751,
-9.321684508046133,
-5.596351913413397,
-3.725332594632736,
839.6949435537833,
880.4999999999999,
921.3050564462164,
-0.09268610209248508,
860.8000000000001,
880.4999999999999,
864.4476113958535,
34.19698810956487,
4321537
],
[
853,
855,
842,
843,
50247,
41.00465955967229,
-10.610490413202797,
-6.599179613371277,
-4.01131079983152,
834.4521423124482,
878.5499999999998,
922.6478576875514,
-0.10038781557692016,
857.4000000000001,
878.5499999999998,
860.1580891166828,
32.682917530310235,
4271290
],
[
843,
843,
810,
815,
142156,
33.96927691016971,
-13.732939593445735,
-8.02593160938617,
-5.707007984059565,
822.8601597818486,
875.2999999999998,
927.7398402181511,
-0.11982141030081411,
846.2,
875.2999999999998,
851.1264712933463,
32.70556627814522,
4129134
],
[
844,
844,
802,
844,
45980,
44.575913858898744,
-13.709411861801868,
-9.16262765986931,
-4.546784201932558,
819.2414700559772,
873.0500000000001,
926.858529944023,
-0.12326563185160733,
841.6000000000001,
873.0500000000001,
849.7011770346771,
33.369454401134846,
4175114
],
[
843,
843,
821,
822,
43380,
39.40473638070077,
-15.289731594994919,
-10.388048446894432,
-4.901683148100487,
812.4091486077434,
869.1,
925.7908513922566,
-0.13045875363538512,
835.4,
869.1,
844.1609416277417,
32.62877908676807,
4131734
],
[
822,
842,
822,
833,
34306,
42.967339986651254,
-15.476139003109097,
-11.405666558137366,
-4.070472444971731,
809.5787567025144,
865.35,
921.1212432974856,
-0.12889869601314063,
831.4000000000001,
865.35,
841.9287533021935,
31.726723437713208,
4166040
],
[
833,
835,
828,
833,
30599,
42.96733998665125,
-15.445818436781337,
-12.21369693386616,
-3.2321215029151773,
806.158604613078,
862.5500000000001,
918.9413953869222,
-0.13075507596527067,
829.4000000000001,
862.5500000000001,
840.1430026417548,
29.96052890644798,
4166040
],
[
833,
833,
818,
827,
65626,
41.42657710675703,
-15.724674763028474,
-12.915892499698623,
-2.808782263329851,
806.9588901272552,
857.7500000000001,
908.541109872745,
-0.11842870270532174,
831.8000000000001,
857.7500000000001,
837.5144021134039,
28.891919698844553,
4100414
]
] |
no news data
|
0
|
[
[
6210,
6250,
6000,
6110,
17858,
58.89526875401159,
190.5325340610343,
230.3909763524652,
-39.85844229143089,
5634.713541468499,
6085,
6535.286458531501,
-0.14799883600049335,
6194,
6085,
6165.0852453026755,
354.83426247195507,
1222974
],
[
6140,
6200,
6050,
6150,
7447,
59.73456791058095,
177.24342005511153,
219.76146509299446,
-42.51804503788293,
5640.601346173837,
6091,
6541.398653826163,
-0.14788988797444208,
6210,
6091,
6162.06819624214,
340.2032437239583,
1230421
],
[
6170,
6180,
6000,
6050,
9068,
56.621891061477456,
156.83464503559935,
207.17610108151544,
-50.34145604591609,
5637.756754144657,
6088.5,
6539.243245855343,
-0.14806380745843575,
6174,
6088.5,
6139.6545569937125,
328.7601548865327,
1221353
],
[
6040,
6090,
5970,
6060,
13463,
56.86395678512883,
139.85529543301163,
193.7119399518147,
-53.85664451880308,
5635.616656469011,
6086.5,
6537.383343530989,
-0.14815849619025348,
6124,
6086.5,
6123.723645594971,
313.84871525178033,
1234816
],
[
6100,
6100,
5910,
5990,
12910,
54.56840717264494,
119.37454807562335,
178.84446157657644,
-59.46991350095308,
5639.816545763873,
6088.5,
6537.183454236127,
-0.14738719035431605,
6072,
6088.5,
6096.978916475977,
305.00237844808174,
1221906
],
[
6040,
6040,
5920,
5990,
7660,
54.568407172644946,
101.9679847833595,
163.46916621793306,
-61.50118143457357,
5687.320901043266,
6102.5,
6517.679098956734,
-0.1360685289493599,
6048,
6102.5,
6075.583133180781,
291.7879228446473,
1221906
],
[
5950,
6030,
5780,
5890,
18859,
51.14747005825633,
79.19112767650404,
146.61355850964728,
-67.42243083314324,
5688.926525716434,
6103,
6517.073474283566,
-0.13569505957187145,
5996,
6103,
6038.466506544625,
288.8030712128868,
1203047
],
[
5890,
5960,
5780,
5870,
10310,
50.46604552113054,
58.84810712068884,
129.0604682318556,
-70.21236111116676,
5679.824598029523,
6100,
6520.175401970477,
-0.13776242687556614,
5960,
6100,
6004.7732052357005,
281.03142326910915,
1192737
],
[
5870,
5870,
5530,
5800,
25021,
48.052992961824295,
36.65516386903073,
110.57940735929063,
-73.9242434902599,
5677.850357461753,
6099.5,
6521.149642538247,
-0.13825711698934226,
5908,
6099.5,
5963.81856418856,
285.2434644641728,
1167716
],
[
5800,
5830,
5720,
5810,
6370,
48.43233555780517,
19.64752839985158,
92.39303156740283,
-72.74550316755125,
5700.286663935205,
6104.5,
6508.713336064795,
-0.13243126744689818,
5872,
6104.5,
5933.054851350848,
272.7260741453033,
1174086
]
] |
no news data
|
0
|
[
[
10990,
11180,
10960,
11120,
6696,
61.51455056313767,
40.72803309005758,
2.1251268501485816,
38.602906239909,
10458.672389984626,
10873,
11287.327610015374,
-0.07621219718851731,
11050,
10873,
10993.556204448698,
325.8578119507782,
-60469
],
[
11300,
11300,
11090,
11210,
11252,
63.6581485732757,
57.11436067165414,
13.122973614449695,
43.99138705720445,
10468.093977763134,
10899,
11329.906022236866,
-0.07907257954617235,
11102,
10899,
11036.844963558959,
317.58225395429406,
-49217
],
[
11390,
11390,
11060,
11190,
12988,
62.82076930850813,
67.70633401140549,
24.039645693840853,
43.666688317564635,
10474.86252862621,
10920,
11365.13747137379,
-0.08152700940911897,
11132,
10920,
11067.475970847167,
318.4692358147016,
-62205
],
[
11190,
11320,
11130,
11180,
7127,
62.378933578904686,
74.43558567062428,
34.118833689197544,
40.316751981426734,
10549.986680081187,
10955.5,
11361.013319918813,
-0.0740291761980399,
11158,
10955.5,
11089.980776677734,
309.2928618279372,
-69332
],
[
11180,
11330,
11130,
11270,
32658,
64.77984448453128,
86.03900978345155,
44.50286890804835,
41.5361408754032,
10643.809588568403,
10996.5,
11349.190411431597,
-0.06414593942283393,
11194,
10996.5,
11125.984621342188,
301.4862288402274,
-36674
],
[
11260,
11380,
11200,
11230,
3580,
62.85976219749946,
90.95862685437532,
53.79402049731375,
37.16460635706157,
10692.648733379103,
11024.5,
11356.351266620897,
-0.06020250653016412,
11216,
11024.5,
11146.78769707375,
292.8086410659254,
-40254
],
[
11270,
11300,
11160,
11240,
2174,
63.15379608336765,
94.57418294293893,
61.95005298643879,
32.62412995650014,
10689.973704253018,
11035.5,
11381.026295746982,
-0.06262086824284939,
11222,
11035.5,
11165.430157659,
281.89373813264507,
-38080
],
[
11170,
11310,
11060,
11060,
2794,
54.75136695022872,
81.97014075656625,
65.95407054046429,
16.016070216101966,
10701.17903668248,
11042.5,
11383.82096331752,
-0.06181950886439108,
11196,
11042.5,
11144.3441261272,
279.61561398031324,
-40874
],
[
11060,
11100,
10820,
10900,
7137,
48.56594410038137,
58.397513507909025,
64.44275913395325,
-6.04524562604422,
10688.96600885894,
11027.5,
11366.03399114106,
-0.06139813940440884,
11140,
11027.5,
11095.47530090176,
279.6430701245766,
-48011
],
[
11030,
11330,
10800,
10800,
3206,
45.133979820718515,
31.286224199042408,
57.81145214697108,
-26.52522794792867,
10662.141675825858,
11015.5,
11368.858324174142,
-0.06415656559831903,
11046,
11015.5,
11036.380240721408,
297.5257079728211,
-51217
]
] |
no news data
|
0
|
[
[
3330,
3350,
3300,
3340,
20656,
50.0876435091047,
-10.284611651574778,
10.479106493501941,
-20.76371814507672,
3231.279816989961,
3404.25,
3577.220183010039,
-0.10162014129986864,
3320,
3404.25,
3346.793472109932,
127.41088678915709,
-764335
],
[
3340,
3350,
3290,
3305,
26477,
47.23712118083985,
-13.674056782365824,
5.648473838328389,
-19.322530620694213,
3220.3101236447296,
3398.75,
3577.1898763552704,
-0.10500323728151253,
3329,
3398.75,
3338.434777687946,
122.59582344707445,
-790812
],
[
3270,
3285,
3210,
3210,
47116,
40.49980374006825,
-23.75212283318706,
-0.23164549597470074,
-23.52047733721236,
3192.0717985270544,
3389.5,
3586.9282014729456,
-0.1164939970337487,
3312,
3389.5,
3312.747822150357,
120.62469320085486,
-837928
],
[
3210,
3285,
3210,
3280,
22397,
46.54926109651841,
-25.793318481742972,
-5.343980093128355,
-20.449338388614617,
3179.768650672867,
3382.5,
3585.231349327133,
-0.11987071652749924,
3295,
3382.5,
3306.1982577202857,
117.36578654365096,
-815531
],
[
3280,
3295,
3235,
3290,
11556,
47.37244684558749,
-26.30088409264272,
-9.535360893031228,
-16.76552319961149,
3171.4091299015354,
3373.25,
3575.0908700984646,
-0.11967145636905929,
3285,
3373.25,
3302.958606176229,
113.26823036196161,
-803975
],
[
3260,
3305,
3260,
3300,
12432,
48.23106106623421,
-25.601103484742453,
-12.748509411373472,
-12.85259407336898,
3168.144765237888,
3363.25,
3558.355234762112,
-0.1160218448001856,
3277,
3363.25,
3302.3668849409833,
108.39192819325007,
-791543
],
[
3315,
3320,
3265,
3320,
24027,
49.98845783807907,
-23.165650262202234,
-14.831937581539226,
-8.333712680663009,
3166.4778484075878,
3355.75,
3545.0221515924122,
-0.11280467948590463,
3280,
3355.75,
3305.893507952787,
104.57821903658936,
-767516
],
[
3320,
3345,
3282,
3305,
17067,
48.654418028937705,
-22.19011682275095,
-16.303573429781572,
-5.886543392969379,
3176.7950921064726,
3343.5,
3510.2049078935274,
-0.09971880238883053,
3299,
3343.5,
3305.71480636223,
101.60834624826155,
-784583
],
[
3315,
3330,
3270,
3275,
21752,
46.0097935451222,
-23.566093565941628,
-17.756077457013582,
-5.810016108928046,
3194.8791463308003,
3329.25,
3463.6208536691997,
-0.08072139591151144,
3298,
3329.25,
3299.571845089784,
98.63632151624289,
-806335
],
[
3270,
3375,
3255,
3325,
41728,
50.80891324660458,
-20.386974563416516,
-18.28225687829417,
-2.1047176851223455,
3212.801590687601,
3320.5,
3428.198409312399,
-0.06486879043059707,
3305,
3320.5,
3304.657476071827,
100.16229855079696,
-764607
]
] |
no news data
|
0
|
[
[
93400,
96700,
93000,
96300,
724103,
60.68942163335622,
718.0994300021557,
112.42455237757025,
605.6748776245854,
86401.36469486088,
91800,
97198.63530513912,
-0.11761732690934901,
94120,
91800,
92858.54571554306,
3201.3866158674514,
4765995
],
[
96100,
96500,
94500,
95200,
425551,
57.65609370278299,
882.4688312943763,
266.4334081609315,
616.0354231334447,
86354.2105831752,
91835,
97315.7894168248,
-0.11936166857570212,
94680,
91835,
93326.83657243445,
3115.5732861626334,
4340444
],
[
95400,
96300,
93300,
93500,
435319,
53.22827644436864,
865.5791162806563,
386.26254978487646,
479.31656649577985,
86454.33092227356,
91965,
97475.66907772644,
-0.11984274621272104,
94540,
91965,
93361.46925794757,
3107.318051436731,
3905125
],
[
94000,
97800,
93400,
97000,
677039,
60.03352679113535,
1121.6845633065823,
533.3469524892176,
588.3376108173646,
86227.55472802331,
92175,
98122.44527197669,
-0.129046819028515,
95100,
92175,
94089.17540635806,
3199.652476334107,
4582164
],
[
97100,
98200,
95500,
96500,
344410,
58.719128526577585,
1269.6682091154216,
680.6112038144585,
589.0570053009632,
86102.82031531773,
92270,
98437.17968468227,
-0.13367681119935557,
95700,
92270,
94571.34032508645,
3163.9630137388135,
4237754
],
[
95600,
96400,
95100,
95700,
201676,
56.58443861825566,
1307.322994759219,
805.9535620034105,
501.3694327558085,
86069.3457300554,
92300,
98530.6542699446,
-0.1350087599121257,
95580,
92300,
94797.07226006917,
3037.965655614613,
4036078
],
[
95700,
95800,
94000,
94400,
265803,
53.19986639546818,
1218.2226359928463,
888.4073768012977,
329.81525919154865,
86065.04860897124,
92345,
98624.95139102876,
-0.13601064250427775,
95420,
92345,
94717.65780805533,
2949.539537356426,
3770275
],
[
95000,
97600,
94800,
97100,
339704,
58.722264747435396,
1349.9163989423396,
980.7091812295062,
369.2072177128334,
86081.43832709533,
92660,
99238.56167290467,
-0.1419935608224622,
96140,
92660,
95194.12624644427,
2967.4295704023957,
4109979
],
[
97500,
97500,
94600,
95100,
360129,
53.6702440314453,
1278.1674508379365,
1040.2008351511922,
237.96661568674426,
86347.24845978763,
92905,
99462.75154021237,
-0.14117112190328546,
95760,
92905,
95175.30099715541,
2962.6131725165105,
3749850
],
[
94900,
97200,
94500,
96800,
407975,
57.052480880405945,
1343.0004122850369,
1100.760750577961,
242.2396617070758,
86928.98034438428,
93330,
99731.01965561572,
-0.13716960582054466,
95820,
93330,
95500.24079772433,
2943.855088765331,
4157825
]
] |
no news data
|
0
|
[
[
38750,
39450,
38350,
39150,
8008,
50.297956910751246,
-697.5955858409652,
-945.4848855485569,
247.8892997075917,
37371.663143519356,
38642.5,
39913.336856480644,
-0.06577404963346803,
38550,
38642.5,
38547.25691721757,
1102.2825407716364,
-29958
],
[
39150,
39500,
38750,
39450,
13058,
52.97669469713236,
-577.4763240596731,
-871.8831732507801,
294.4068491911071,
37354.75997261637,
38657.5,
39960.24002738363,
-0.06739908309557689,
38760,
38657.5,
38727.80553377406,
1077.119502145091,
-16900
],
[
39150,
39950,
38950,
39600,
16081,
54.30286596227993,
-464.8190525893224,
-790.4703491184887,
325.6512965291663,
37417.08455933192,
38740,
40062.91544066808,
-0.06829713168136721,
38990,
38740,
38902.24442701925,
1071.6109662775846,
-819
],
[
39500,
39900,
39150,
39650,
11702,
54.76086459944068,
-367.2691213508515,
-705.8301035649613,
338.5609822141098,
37391.28283537421,
38767.5,
40143.71716462579,
-0.07099849949704222,
39280,
38767.5,
39051.7955416154,
1048.6387544006143,
10883
],
[
39300,
39950,
39050,
39250,
9771,
50.40823801931429,
-318.56454136229877,
-628.3769911244289,
309.8124497621301,
37399.376294294176,
38757.5,
40115.623705705824,
-0.07008314291199506,
39420,
38757.5,
39091.43643329232,
1038.021700514856,
1112
],
[
39400,
40550,
39400,
40200,
24935,
58.786740047600105,
-200.99184146970947,
-542.8999611934851,
341.9081197237756,
37368.52481117516,
38767.5,
40166.47518882484,
-0.07217257696910262,
39630,
38767.5,
39313.14914663386,
1056.7344361923663,
26047
],
[
40650,
40700,
40050,
40350,
10739,
59.937660954861244,
-94.62016102429334,
-453.24400115964676,
358.6238401353534,
37272.537976506625,
38810,
40347.462023493375,
-0.07923019961316029,
39810,
38810,
39520.51931730709,
1027.68197646434,
36786
],
[
40250,
40800,
40200,
40500,
6913,
61.10732465683946,
1.76357905146142,
-362.24248511742513,
364.00606416888655,
37167.585827078015,
38875,
40582.414172921985,
-0.08784124362299599,
39990,
38875,
39716.41545384567,
997.1332638597445,
43699
],
[
40150,
41500,
40150,
40800,
22083,
63.40834990529452,
101.18943148629478,
-269.55610179668116,
370.74553328297594,
37060.632629572494,
38972.5,
40884.367370427506,
-0.09811366324600711,
40220,
38972.5,
39933.13236307654,
1022.3380307269057,
65782
],
[
40800,
42200,
40800,
41900,
36871,
70.33798453269134,
265.6833109553336,
-162.5082192462782,
428.1915302016118,
36853.69254696933,
39147.5,
41441.30745303067,
-0.11718794063634559,
40750,
39147.5,
40326.50589046124,
1049.3138856749838,
102653
]
] |
no news data
|
0
|
[
[
2655,
2685,
2615,
2640,
5791,
30.19776369667544,
-39.16053217101489,
-38.671367910140724,
-0.4891642608741691,
2608.209923658548,
2694.25,
2780.290076341452,
-0.06386940806640203,
2648,
2694.25,
2658.6247598376594,
47.47051172783164,
-76736
],
[
2640,
2660,
2620,
2655,
10459,
35.911153816940555,
-37.236125042551066,
-38.384319336622795,
1.148194294071729,
2604.4828658439387,
2690.5,
2776.5171341560613,
-0.06394137458172182,
2647,
2690.5,
2657.8998078701275,
46.93690374727224,
-66277
],
[
2665,
2665,
2605,
2620,
11338,
29.78505008663261,
-38.096078146546006,
-38.32667109860744,
0.2305929520614356,
2597.2699287261985,
2684,
2770.7300712738015,
-0.06462747486870456,
2642,
2684,
2650.3198462961022,
47.869982051038505,
-77615
],
[
2680,
2680,
2620,
2630,
4766,
33.28678676409737,
-37.53796644002841,
-38.16893016689164,
0.6309637268632287,
2595.38967626931,
2677.5,
2759.61032373069,
-0.06133357514897494,
2640,
2677.5,
2646.255877036882,
48.73641190453576,
-72849
],
[
2680,
2680,
2640,
2650,
3040,
39.75776110412044,
-35.07747474472217,
-37.55063908245775,
2.4731643377355823,
2597.071400091136,
2672.5,
2747.928599908864,
-0.056447969997278816,
2639,
2672.5,
2647.0047016295057,
48.82666819706892,
-69809
],
[
2650,
2650,
2620,
2630,
5283,
35.99752477167889,
-34.34543737951435,
-36.909598741869075,
2.5641613623547244,
2597.295357473946,
2666.75,
2736.204642526054,
-0.05208935410222493,
2637,
2666.75,
2643.6037613036046,
47.481906182992574,
-75092
],
[
2650,
2650,
2615,
2640,
9994,
39.09902729261817,
-32.582782037775814,
-36.04423540105042,
3.4614533632746074,
2599.558448382331,
2662,
2724.441551617669,
-0.046913261921614664,
2634,
2662,
2642.8830090428837,
46.590341455635965,
-65098
],
[
2665,
2665,
2610,
2620,
19965,
35.403809483061806,
-32.42591210293449,
-35.32057074142723,
2.894658638492743,
2599.141977897802,
2656.75,
2714.358022102198,
-0.043367288681432574,
2634,
2656.75,
2638.3064072343072,
47.19103135166197,
-85063
],
[
2630,
2650,
2620,
2650,
11053,
43.959448156223154,
-29.54031985081747,
-34.16452056330528,
4.624200712487813,
2605.162555956316,
2653,
2700.837444043684,
-0.03606290542305629,
2638,
2653,
2640.645125787446,
45.963100540828975,
-74010
],
[
2650,
2660,
2635,
2660,
11570,
46.5029876504836,
-26.145165580916455,
-32.56064956682752,
6.415483985911067,
2612.0710584359854,
2650.25,
2688.4289415640146,
-0.02881157744666701,
2640,
2650.25,
2644.516100629957,
44.465736216484046,
-62440
]
] |
no news data
|
0
|
[
[
2445,
2750,
2445,
2545,
184133,
43.654461440534384,
-103.16107662645254,
-126.53036382624705,
23.369287199794513,
2357.3847026772964,
2530.75,
2704.1152973227036,
-0.13700705112927278,
2471,
2530.75,
2488.288136611962,
160.39805272574026,
-1343923
],
[
2615,
2615,
2495,
2495,
37478,
40.79187692599466,
-95.987476344289,
-120.42178632985545,
24.434309985566443,
2372.7629897806487,
2519,
2665.2370102193513,
-0.11610719350484423,
2485,
2519,
2489.6305092895695,
157.51247753104454,
-1381401
],
[
2520,
2595,
2400,
2590,
81427,
47.796255666670966,
-81.69491229023743,
-112.67641152193185,
30.98149923169443,
2378.147254114726,
2516.25,
2654.352745885274,
-0.10976870015719749,
2505,
2516.25,
2509.7044074316555,
160.1901577073985,
-1299974
],
[
2600,
2740,
2520,
2660,
201406,
52.27629283909232,
-63.98199273461023,
-102.93752776446753,
38.9555350298573,
2374.5057049352927,
2517.5,
2660.4942950647073,
-0.11360023441088964,
2547,
2517.5,
2539.7635259453245,
164.4622892997272,
-1098568
],
[
2660,
2765,
2590,
2610,
161845,
49.03902636145495,
-53.363813678382485,
-93.02278494725053,
39.658971268868044,
2375.9898456500155,
2516.75,
2657.5101543499845,
-0.11185867038838544,
2580,
2516.75,
2553.81082075626,
165.21498292117525,
-1260413
],
[
2605,
2705,
2585,
2615,
29704,
49.376631764918166,
-44.03773249554433,
-83.22577445690929,
39.18804196136496,
2377.0464383395765,
2516.25,
2655.4535616604235,
-0.11064366550257206,
2594,
2516.25,
2566.048656605008,
161.98534128394846,
-1230709
],
[
2740,
2740,
2600,
2670,
70815,
53.06036953451969,
-31.841654845223275,
-72.94895053457209,
41.10729568934882,
2367.5297142233903,
2522.5,
2677.4702857766097,
-0.12287039506569647,
2629,
2522.5,
2586.8389252840066,
160.41495976366642,
-1159894
],
[
2700,
2700,
2590,
2660,
70484,
52.314975877812394,
-22.721176289043342,
-62.90339568546634,
40.182219396423,
2361.826666799995,
2528.5,
2695.173333200005,
-0.1318357391338777,
2643,
2528.5,
2601.4711402272055,
156.81389120911882,
-1230378
],
[
2715,
2715,
2600,
2650,
41464,
51.53531624130157,
-16.114292220366224,
-53.545574992446326,
37.4312827720801,
2361.8978155843,
2536.25,
2710.6021844157,
-0.13748816908088704,
2641,
2536.25,
2611.1769121817647,
153.82718469418177,
-1271842
],
[
2710,
2980,
2680,
2800,
307373,
60.93900533995963,
1.2114920752683247,
-42.594161578903396,
43.80565365417172,
2337.0441079626153,
2546.25,
2755.4558920373847,
-0.16432470655857417,
2679,
2546.25,
2648.941529745412,
166.4109572160259,
-964469
]
] |
no news data
|
0
|
[
[
10480,
10800,
10320,
10450,
2106402,
45.436363281903795,
-753.6979411017492,
-828.2491066405298,
74.55116553878065,
8509.149774426012,
10932.5,
13355.850225573988,
-0.4433295633339104,
10058,
10932.5,
10248.187394880482,
510.84476290761324,
-4950916
],
[
10520,
10550,
9900,
10000,
1207194,
39.96867463565012,
-728.4949299156087,
-808.2982712955456,
79.80334137993691,
8447.325929910083,
10819,
13190.674070089917,
-0.4384275940641311,
10082,
10819,
10198.549915904387,
520.7844226999266,
-6158110
],
[
9950,
10000,
9740,
9740,
860884,
37.184433177141095,
-721.1877851980844,
-790.8761740760535,
69.68838887796915,
8364.624452605438,
10700,
13035.375547394562,
-0.4365187939055256,
10060,
10700,
10106.83993272351,
502.15696393564616,
-7018994
],
[
9750,
9940,
9710,
9780,
475161,
37.90114092040817,
-704.0532668558881,
-773.5115926320206,
69.45832577613248,
8351.4034465084,
10566,
12780.5965534916,
-0.41919298760015133,
10038,
10566,
10041.471946178808,
482.71718079738577,
-6543833
],
[
9810,
10040,
9670,
9970,
560114,
41.325672885262044,
-667.4486924640714,
-752.2990125984309,
84.85032013435944,
8400.621724628694,
10442,
12483.378275371306,
-0.39099373211478755,
9988,
10442,
10027.177556943047,
474.6659535975725,
-5983719
],
[
9980,
11150,
9970,
11060,
2751585,
56.236128588630606,
-544.212075006506,
-710.6816250800459,
166.46955007353995,
8595.566275975467,
10358,
12120.433724024533,
-0.34030386638820875,
10110,
10358,
10233.742045554438,
525.0469569120316,
-3232134
],
[
10960,
10980,
10530,
10680,
927174,
51.33806852480967,
-471.7707128958009,
-662.899442643197,
191.12872974739605,
8858.150043739051,
10258.5,
11658.849956260949,
-0.27301261515054803,
10246,
10258.5,
10322.99363644355,
525.4007457040294,
-4159308
],
[
10700,
10720,
10310,
10510,
938231,
49.27056507699517,
-423.1996091008532,
-614.9594759347283,
191.7598668338751,
9471.754286559064,
10139,
10806.245713440936,
-0.13161962983350153,
10400,
10139,
10360.39490915484,
517.1578352965988,
-5097539
],
[
10650,
10960,
10530,
10670,
1039283,
51.26008032015552,
-367.55900516919064,
-565.4793817816208,
197.92037661243012,
9454.510774233033,
10150,
10845.489225766967,
-0.13704221197378663,
10578,
10150,
10422.315927323873,
512.3608470611275,
-4058256
],
[
10790,
11430,
10390,
10540,
2347586,
49.55940510007031,
-330.147603169522,
-518.413026059201,
188.26542288967903,
9467.525131838027,
10178.5,
10889.474868161973,
-0.1397013053322146,
10692,
10178.5,
10445.852741859098,
550.0493579853327,
-6405842
]
] |
no news data
|
0
|
[
[
2775,
2800,
2770,
2790,
372221,
31.342550280167583,
-43.51793132536159,
-15.419867582475735,
-28.098063742885852,
2665.8559353093415,
2955.5,
3245.1440646906585,
-0.19600342729870313,
2791,
2955.5,
2832.976479920522,
78.0197971779146,
29230799
],
[
2790,
2835,
2790,
2795,
454615,
32.20350098941223,
-45.06437292617147,
-21.348768651214883,
-23.71560427495659,
2649.3618635324033,
2941.25,
3233.1381364675967,
-0.19847897082369517,
2784,
2941.25,
2825.3811839364175,
75.66124023663498,
29685414
],
[
2795,
2815,
2775,
2805,
378238,
33.98644786044148,
-44.964697565823826,
-26.07195443413667,
-18.892743131687155,
2636.6618893161385,
2928,
3219.3381106838615,
-0.1990014417239491,
2789,
2928,
2821.304947149134,
73.11400879116106,
30063652
],
[
2810,
2865,
2795,
2840,
730416,
39.93991305219464,
-41.58216333688097,
-29.173996214685534,
-12.408167122195433,
2639.0915728633117,
2912.25,
3185.4084271366883,
-0.187592704703709,
2800,
2912.25,
2825.0439577193074,
72.89157959179241,
30794068
],
[
2850,
2905,
2845,
2900,
1263924,
48.51240713497722,
-33.67183408814344,
-30.07356378937712,
-3.598270298766323,
2657.915078702696,
2897.75,
3137.584921297304,
-0.16553182386148144,
2826,
2897.75,
2840.035166175446,
72.32789533523581,
32057992
],
[
2925,
2990,
2905,
2990,
1985155,
58.15945643293924,
-19.911070897957416,
-28.04106521109318,
8.129994313135764,
2684.1837773101006,
2888,
3091.8162226898994,
-0.141146968621814,
2866,
2888,
2870.028132940357,
73.59018852557611,
34043147
],
[
2970,
2970,
2930,
2970,
1263178,
55.66351326129014,
-10.498380980883212,
-24.53252836505119,
14.034147384167976,
2704.5266827921632,
2880.25,
3055.9733172078368,
-0.12201948942476297,
2901,
2880.25,
2890.0225063522857,
72.61946077374925,
32779969
],
[
2970,
2995,
2940,
2985,
914950,
57.14884292396365,
-1.807545507609575,
-19.987531793562866,
18.17998628595329,
2723.2281986134344,
2874.5,
3025.7718013865656,
-0.10525086198404285,
2937,
2874.5,
2909.0180050818285,
71.3609278613386,
33694919
],
[
2980,
3060,
2970,
3030,
1869611,
61.33386957088521,
8.611856022819666,
-14.267654230286361,
22.879510253106027,
2721.6514118953683,
2875,
3028.3485881046317,
-0.10667727868148295,
2975,
2875,
2933.214404065463,
72.69229015695727,
35564530
],
[
3030,
3035,
2970,
2975,
595067,
54.34752068340681,
12.289599603379884,
-8.956203463553113,
21.245803066932996,
2719.1091072796385,
2878,
3036.8908927203615,
-0.11041757659510879,
2990,
2878,
2941.5715232523703,
72.14284086003175,
34969463
]
] |
no news data
|
0
|
[
[
608,
625,
608,
623,
281092,
51.11353828607071,
-3.9473238036960083,
-3.52058411946511,
-0.42673968423089814,
598.9329071880105,
621.25,
643.5670928119895,
-0.07184577162813516,
611,
621.25,
614.8153004601921,
16.963630099666013,
-492710
],
[
625,
665,
625,
647,
1860719,
63.951332229121874,
-1.1651330895141427,
-3.049493913474917,
1.8843608239607743,
597.2905553520928,
622.4000000000001,
647.5094446479073,
-0.08068587611795389,
619.4000000000001,
622.4000000000001,
621.2522403681537,
18.751942235404155,
1368009
],
[
646,
646,
620,
623,
566354,
49.852746021871376,
-0.886606084505388,
-2.6169163476810113,
1.7303102631756233,
598.2265124265728,
621.4000000000001,
644.5734875734274,
-0.07458476850153632,
622.6,
621.4000000000001,
621.601792294523,
19.34108921858957,
801655
],
[
629,
655,
615,
653,
841282,
61.32912055981909,
1.7348792451682584,
-1.7465572291111575,
3.481436474279416,
596.2154677129262,
622.0000000000001,
647.7845322870741,
-0.08290846394557537,
632.0000000000001,
622.0000000000001,
627.8814338356184,
20.81672570297603,
1642937
],
[
653,
693,
650,
658,
2664015,
62.85490257553731,
4.1678392129164195,
-0.563677940705642,
4.731517153622061,
593.1429745855241,
623.4499999999999,
653.7570254144757,
-0.09722359584401569,
640.8000000000001,
623.4499999999999,
633.9051470684948,
22.401245295620598,
4306952
],
[
659,
660,
644,
653,
355541,
60.29301465845389,
5.627647287785521,
0.6745871049925906,
4.953060182792931,
592.109411230346,
625.1,
658.090588769654,
-0.10555299558359936,
646.8000000000001,
625.1,
637.7241176547958,
21.944013488790556,
3951411
],
[
653,
654,
640,
652,
322042,
59.76831993712949,
6.62746675057133,
1.8651630341083385,
4.762303716462991,
591.7076700133482,
626.7,
661.6923299866519,
-0.11167170890905326,
647.8,
626.7,
640.5792941238367,
21.376583953876946,
3629369
],
[
652,
652,
624,
628,
659073,
48.79349610264296,
5.42074448636572,
2.576279324559815,
2.844465161805905,
591.6607323263875,
626.0999999999999,
660.5392676736124,
-0.11001203537330284,
648.8,
626.0999999999999,
638.0634352990694,
21.849685100028594,
2970296
],
[
628,
630,
620,
626,
382627,
48.00246513143122,
4.253987789493976,
2.9118210175466475,
1.342166771947329,
591.4727820128568,
625.7999999999998,
660.1272179871429,
-0.10970667301739555,
643.4000000000001,
625.7999999999998,
635.6507482392556,
21.003279021455125,
2587669
],
[
633,
637,
620,
627,
362545,
48.452446258014696,
3.37115575873122,
3.003687965783562,
0.3674677929476582,
591.5709421841158,
625.8999999999999,
660.229057815884,
-0.10969502417601563,
637.2,
625.8999999999999,
633.9205985914044,
20.71733051992262,
2950214
]
] |
no news data
|
0
|
[
[
14300,
14330,
14130,
14330,
5546,
53.12189024944913,
-271.55651985309305,
-467.79629553980743,
196.23977568671438,
13179.557820487575,
13919,
14658.442179512425,
-0.10624932531251173,
14176,
13919,
14045.657034916077,
306.1929520799527,
-139321
],
[
14330,
14440,
13920,
14360,
19670,
54.02958367478525,
-224.64791419534595,
-419.1666192709152,
194.51870507556924,
13207.373031725605,
13907,
14606.626968274395,
-0.10061508136541239,
14258,
13907,
14108.525627932862,
321.4648840742418,
-119651
],
[
14360,
14430,
14150,
14300,
8195,
51.866512430894474,
-190.12239222195058,
-373.3577738611223,
183.23538163917175,
13238.759392463035,
13893.5,
14548.240607536965,
-0.09425135603511936,
14302,
13893.5,
14146.82050234629,
318.5031066403674,
-127846
],
[
14300,
14390,
14150,
14310,
12059,
52.209920416033796,
-160.10812409781647,
-330.70784390846114,
170.59971981064467,
13234.373441895474,
13896.5,
14558.626558104526,
-0.095294003253269,
14318,
13896.5,
14179.456401877032,
312.8957418803412,
-115787
],
[
14320,
14490,
14150,
14310,
20541,
52.209920416033796,
-134.76807785699566,
-291.51989069816807,
156.7518128411724,
13224.925764188476,
13907,
14589.074235811524,
-0.09809077958028675,
14322,
13907,
14205.565121501626,
314.83176031745967,
-115787
],
[
14200,
14390,
14170,
14290,
8358,
51.3599823362112,
-114.97438831951877,
-256.2107902224382,
141.23640190291945,
13222.200258555593,
13925.5,
14628.799741444407,
-0.10100890329889872,
14314,
13925.5,
14222.452097201302,
308.05806315192683,
-124145
],
[
14290,
14480,
14250,
14360,
14292,
54.17199904789953,
-92.5722168776847,
-223.4830755534875,
130.9108586758028,
13220.449427788384,
13949.5,
14678.550572211616,
-0.10452712602051914,
14314,
13949.5,
14249.961677761043,
302.4824872125035,
-109853
],
[
14260,
14320,
14070,
14120,
6969,
44.64249105397995,
-93.11100316253942,
-197.4086610752979,
104.2976579127585,
13254.372653485914,
13973,
14691.627346514086,
-0.10285942124298085,
14278,
13973,
14223.969342208835,
301.59088098303897,
-116822
],
[
14130,
14140,
13730,
14000,
14904,
40.779755948270775,
-102.044684688708,
-178.33586579797995,
76.29118110927195,
13325.36336665517,
14000.5,
14675.63663334483,
-0.096444646026189,
14216,
14000.5,
14179.175473767069,
309.3343894842505,
-131726
],
[
13940,
13940,
13600,
13790,
11893,
35.06222288680968,
-124.63324218427078,
-167.5953410752381,
42.962098890967326,
13353.502114486124,
14010,
14666.497885513876,
-0.09371847045165968,
14112,
14010,
14101.340379013656,
315.81050452108974,
-143619
]
] |
no news data
|
0
|
[
[
144800,
147200,
144600,
146500,
1848,
45.09726052549732,
-1408.0471482725989,
-2493.641592388034,
1085.5944441154352,
139322.65267902552,
142480,
145637.34732097448,
-0.04431986694237064,
144100,
142480,
143739.51177619246,
2819.2655138328537,
-1346
],
[
146500,
147400,
144500,
146500,
1363,
45.09726052549732,
-1070.4745176147262,
-2209.0081774333726,
1138.5336598186464,
139048.72618778382,
142580,
146111.27381221618,
-0.049533929193662264,
144860,
142580,
144291.60942095396,
2825.032262844793,
-1346
],
[
150100,
156200,
148000,
151800,
24331,
60.70216061766445,
-371.0033737361373,
-1841.4072166939254,
1470.4038429577881,
137556.91643476547,
142970,
148383.08356523453,
-0.07572334846799365,
146680,
142970,
145793.28753676318,
3316.1013869273074,
22985
],
[
151700,
153000,
150500,
152200,
4323,
61.589491984314286,
213.15211931674276,
-1430.4953494917918,
1643.6474688085345,
136701.83070826865,
143480,
150258.16929173135,
-0.09448242670381027,
148380,
143480,
147074.63002941053,
3257.808430718214,
27308
],
[
153600,
155400,
151900,
154500,
6793,
66.30125478116469,
851.8705014029983,
-974.0221793128338,
1825.8926807158323,
135988.8704243994,
144190,
152391.1295756006,
-0.11375448471600784,
150300,
144190,
148559.70402352844,
3275.107828524056,
34101
],
[
155400,
155400,
152400,
154100,
2758,
64.81221242004558,
1310.6741283776355,
-517.08291777474,
1827.7570461523756,
135723.28401736327,
144860,
153996.71598263673,
-0.12614546434677243,
151820,
144860,
149667.76321882277,
3255.4572693437663,
31343
],
[
153200,
155900,
153200,
154800,
4193,
66.24109451761669,
1711.039658020134,
-71.45840261576524,
1782.4980606358993,
135653.48533213933,
145570,
155486.51466786067,
-0.13624393306121685,
153480,
145570,
150694.21057505824,
3215.781750104926,
35536
],
[
153100,
153100,
150500,
151000,
2636,
53.53262590841153,
1702.0834244577272,
283.24996279893327,
1418.833461658794,
136099.7392882759,
146065,
156030.2607117241,
-0.13644967256665338,
153320,
146065,
150755.3684600466,
3293.225910811717,
32900
],
[
151600,
151700,
147900,
149300,
3769,
49.00322854409797,
1540.0569346358243,
534.6113571663116,
1005.4455774695127,
136586.6756878706,
146440,
156293.3243121294,
-0.13457148746420933,
152740,
146440,
150464.29476803727,
3329.4240600394514,
29131
],
[
149300,
150000,
146200,
147800,
3245,
45.356616619387566,
1275.904477543052,
682.8699812416597,
593.0344963013923,
137057.57140695,
146720,
156382.42859305,
-0.1317124944526989,
151400,
146720,
149931.43581442983,
3363.036627179491,
25886
]
] |
no news data
|
0
|
[
[
18310,
18420,
18180,
18200,
23896,
58.18877746505949,
201.58039042017117,
56.18120171101006,
145.3991887091611,
16338.14023925955,
17330.5,
18322.859760740448,
-0.11452176922078983,
18018,
17330.5,
17773.848854100368,
425.8592705274661,
-68609
],
[
18270,
18790,
18270,
18630,
64272,
63.368478310043116,
263.4318585241963,
97.63133307364731,
165.80052545054897,
16310.963306341384,
17423.5,
18536.036693658614,
-0.1277053053242592,
18280,
17423.5,
17945.079083280296,
437.5836083469328,
-4337
],
[
18630,
18640,
18420,
18540,
30126,
61.647073495513716,
301.70942631482467,
138.44695172188278,
163.26247459294189,
16298.842723864613,
17499.5,
18700.157276135385,
-0.13722189504104534,
18414,
17499.5,
18064.063266624238,
422.04192203643765,
-34463
],
[
18560,
18560,
18130,
18240,
20387,
56.16966653728245,
304.32906573694345,
171.62337452489493,
132.70569121204852,
16360.539921298572,
17567.5,
18774.460078701428,
-0.1374082912994368,
18364,
17567.5,
18099.25061329939,
422.6103561766921,
-54850
],
[
18270,
19020,
18250,
18540,
58819,
59.997349794714175,
326.844976215958,
202.66769486310756,
124.17728135285046,
16427.805201360512,
17654,
18880.194798639488,
-0.13891410429811804,
18430,
17654,
18187.400490639513,
448.138187878357,
3969
],
[
18630,
19000,
18400,
18820,
22244,
63.22533409362267,
363.09710008167167,
234.7535759068204,
128.34352417485127,
16451.30961902989,
17744,
19036.69038097011,
-0.145704506421338,
18554,
17744,
18313.92039251161,
458.98546017276004,
26213
],
[
18760,
18920,
18370,
18410,
27565,
56.088188277955986,
354.6553498330795,
258.73393069207225,
95.92141914100728,
16474.225160994563,
17792,
19109.774839005437,
-0.1481311644565464,
18510,
17792,
18333.136314009287,
465.4864987318486,
-1352
],
[
18410,
18410,
17950,
17990,
38760,
49.87688320406871,
310.4955130305316,
269.0862471597641,
41.409265870767456,
16532.509827847523,
17828.5,
19124.490172152477,
-0.14538409537005095,
18400,
17828.5,
18264.50905120743,
465.094605965288,
-40112
],
[
18000,
18110,
17810,
17900,
18081,
48.634002728280784,
265.17945270909695,
268.30488826963074,
-3.125435560533788,
16613.321622710104,
17867,
19120.678377289896,
-0.14033451360495844,
18332,
17867,
18191.607240965946,
453.3021341106246,
-58193
],
[
17910,
17910,
17430,
17610,
51611,
44.7632794255071,
203.51952564575913,
255.34781574485643,
-51.8282900990973,
16621.344889684813,
17871,
19120.655110315187,
-0.13985284654638094,
18146,
17871,
18075.28579277276,
455.20912453129426,
-109804
]
] |
no news data
|
0
|
[
[
165600,
173600,
165400,
169700,
251241,
47.97480615046418,
-8348.594875870476,
-9804.763701641816,
1456.1688257713395,
156778.59858652606,
172320,
187861.40141347394,
-0.18037838223623423,
166820,
172320,
167784.02609363207,
8503.50107573396,
76510
],
[
171500,
172700,
168000,
168600,
78734,
47.06547410686596,
-7757.141270143125,
-9395.239215342079,
1638.0979451989533,
156585.51486797768,
172205,
187824.48513202232,
-0.18140570984608256,
166800,
172205,
167947.22087490567,
8231.82242746725,
-2224
],
[
172200,
173600,
169000,
170900,
138291,
49.232264459982304,
-7021.875439215539,
-8920.566460116772,
1898.691020901233,
156510.68054990267,
171795,
187079.31945009733,
-0.1779367205110432,
167580,
171795,
168537.77669992455,
8000.9779683624465,
136067
],
[
169700,
171000,
166400,
167300,
86084,
46.05458499830563,
-6652.970580919355,
-8467.047284277289,
1814.076703357934,
157106.92273975885,
170835,
184563.07726024115,
-0.16071738531613716,
168480,
170835,
168290.22135993963,
7758.050970622272,
49983
],
[
168100,
168300,
164900,
165900,
95108,
44.84242598952875,
-6399.806141161127,
-8053.599055654056,
1653.7929144929294,
157713.71801069626,
169885,
182056.28198930374,
-0.14328848325989627,
168480,
169885,
167812.1770879517,
7446.761615577824,
-45125
],
[
165000,
166700,
161900,
163400,
149167,
42.68205329051804,
-6327.95586908664,
-7708.470418340574,
1380.514549253934,
157497.78281718201,
169070,
180642.21718281799,
-0.13689261468998623,
167220,
169070,
166929.74167036137,
7257.707214465123,
-194292
],
[
163400,
164600,
159500,
161000,
122764,
40.657025005784234,
-6391.0024551355455,
-7444.9768256995685,
1053.974370564023,
157139.4559425719,
168145,
179150.5440574281,
-0.13090539781055766,
165700,
168145,
165743.7933362891,
7103.5852705747575,
-317056
],
[
161100,
162000,
158800,
161800,
120000,
41.650791135161874,
-6303.748327907379,
-7216.7311261411305,
912.982798233752,
158070.92692223066,
167110,
176149.07307776934,
-0.10818111516688815,
163880,
167110,
164955.03466903127,
6824.757751247989,
-197056
],
[
163500,
163600,
158500,
160000,
80355,
40.026622847735595,
-6307.1389880231,
-7034.812698517524,
727.6737104944241,
158404.10287642063,
166175,
173945.89712357937,
-0.09352666915696552,
162420,
166175,
163964.027735225,
6701.56076901599,
-277411
],
[
160000,
167300,
159500,
164000,
118225,
45.14568860789301,
-5918.8309412417,
-6811.61634706236,
892.7854058206594,
158894.88497896894,
165650,
172405.11502103106,
-0.08155888947818966,
162040,
165650,
163971.22218818002,
6780.020714086277,
-159186
]
] |
no news data
|
0
|
[
[
4880,
4925,
4705,
4785,
421886,
61.11528426055208,
165.44886810210664,
149.15909260958176,
16.289775492524882,
4130.430426971033,
4575,
5019.569573028967,
-0.19434735432960312,
4836,
4575,
4752.956752930097,
179.39351785590546,
7645789
],
[
4790,
4820,
4680,
4785,
341191,
61.11528426055208,
159.0483819609717,
151.13695047985976,
7.911431481111947,
4183.711832869055,
4603.5,
5023.288167130945,
-0.18237782866555668,
4836,
4603.5,
4759.365402344078,
176.5796951519122,
7645789
],
[
4855,
4900,
4755,
4805,
396935,
62.0201581099065,
153.8166804890161,
151.67289648169105,
2.1437840073250527,
4276.342299036407,
4637.75,
4999.157700963593,
-0.15585475757149178,
4807,
4637.75,
4768.492321875263,
174.32400264106136,
8042724
],
[
4850,
4910,
4800,
4840,
338992,
63.61583252985164,
150.75689522763878,
151.4896962308806,
-0.732801003241832,
4331.280924949395,
4665,
4998.719075050605,
-0.14307355843541486,
4811,
4665,
4782.79385750021,
169.7294310238427,
8381716
],
[
4760,
4820,
4660,
4665,
343725,
51.87929737751589,
132.68148631655822,
147.72805424801615,
-15.046567931457929,
4362.936647356486,
4677,
4991.063352643514,
-0.1343011984791593,
4776,
4677,
4759.235086000168,
170.46304309356822,
8037991
],
[
4685,
4705,
4595,
4595,
274622,
48.05983986855484,
111.42375584415458,
140.46719456724384,
-29.043438723089253,
4381.810034780425,
4683.25,
4984.689965219575,
-0.12873110135891752,
4738,
4683.25,
4726.3880688001345,
166.1442543011705,
7763369
],
[
4600,
4630,
4520,
4530,
227349,
44.764209353302796,
88.31386723079959,
130.03652909995498,
-41.72266186915539,
4371.657052986205,
4679.25,
4986.842947013795,
-0.13147104643427698,
4687,
4679.25,
4687.110455040108,
162.13395042251545,
7536020
],
[
4525,
4590,
4425,
4495,
307077,
43.052257690283824,
66.4093805140028,
117.31109938276455,
-50.90171886876175,
4365.219721442226,
4677.25,
4989.280278557774,
-0.1334246741387671,
4625,
4677.25,
4648.688364032087,
162.33866824947864,
7228943
],
[
4520,
4540,
4405,
4440,
280682,
40.43527805860502,
44.10347917732088,
102.66957534167582,
-58.566096164354946,
4362.15690886013,
4676.5,
4990.84309113987,
-0.13443519347369615,
4545,
4676.5,
4606.950691225669,
160.38590623165874,
6948261
],
[
4405,
4520,
4405,
4440,
130266,
40.43527805860502,
26.1247419001229,
87.36060865336525,
-61.23586675324235,
4366.482992511071,
4677.5,
4988.517007488929,
-0.132984289679927,
4500,
4677.5,
4573.560552980536,
157.14405578654026,
6948261
]
] |
no news data
|
0
|
[
[
2140,
2155,
2090,
2110,
194956,
60.17256409838698,
90.67627116329459,
90.3460278892917,
0.330243274002882,
1856.3882128668154,
2030,
2203.6117871331844,
-0.17104609569771875,
2124,
2030,
2089.3124693719164,
89.71402397391721,
10044801
],
[
2145,
2150,
2070,
2135,
263448,
61.924793562151045,
89.05817433646871,
90.08845717872711,
-1.0302828422584014,
1873.4559278024287,
2041.75,
2210.044072197571,
-0.16485277061106518,
2113,
2041.75,
2098.449975497533,
89.02016511863741,
10308249
],
[
2130,
2320,
2125,
2240,
1484744,
68.24407105628771,
95.15159506375358,
91.10108475573242,
4.05051030802116,
1859.8937598184368,
2049.5,
2239.1062401815634,
-0.18502682623231353,
2145,
2049.5,
2126.7599803980265,
96.59015332444902,
11792993
],
[
2280,
2290,
2215,
2240,
369320,
68.24407105628771,
98.84129398041568,
92.64912660066906,
6.192167379746621,
1852.5239392376247,
2060,
2267.4760607623753,
-0.2014330687013352,
2167,
2060,
2149.4079843184213,
95.04799951555981,
11792993
],
[
2230,
2285,
2230,
2260,
340821,
69.36718078976457,
102.20112881278146,
94.55952704309155,
7.641601769689913,
1847.224088198235,
2072,
2296.7759118017652,
-0.2169651658318196,
2197,
2072,
2171.5263874547372,
92.18742812159125,
12133814
],
[
2285,
2285,
2185,
2220,
321318,
64.45716121767866,
100.47790962089948,
95.74320355865314,
4.734706062246346,
1849.851182175307,
2082.25,
2314.648817824693,
-0.22321893895996453,
2219,
2082.25,
2181.22110996379,
92.74546897004902,
11812496
],
[
2220,
2260,
2180,
2240,
239789,
65.7621024527465,
99.57820330679397,
96.51020350828131,
3.067999798512659,
1858.82988989882,
2095.55,
2332.2701101011803,
-0.22592647286028023,
2240,
2095.55,
2192.976887971032,
91.83507832933122,
12052285
],
[
2230,
2235,
2145,
2150,
303636,
55.82878691154048,
90.5590236782864,
95.31996754228234,
-4.760943863995948,
1877.6130546109573,
2105.45,
2333.286945389042,
-0.21642589032182424,
2222,
2105.45,
2184.3815103768256,
92.06114416295043,
11748649
],
[
2170,
2180,
2095,
2100,
327163,
51.201627262549984,
78.47209919807892,
91.95039387344167,
-13.478294675362747,
1908.7623563106843,
2115.4,
2322.037643689316,
-0.19536507865114489,
2194,
2115.4,
2167.5052083014607,
91.55677672273968,
11421486
],
[
2085,
2130,
2065,
2090,
253787,
50.30363957889555,
67.31029683668476,
87.02237446609028,
-19.712077629405528,
1938.1781933275386,
2123.9,
2309.621806672462,
-0.17488752452795484,
2160,
2123.9,
2152.004166641169,
89.65986409968684,
11167699
]
] |
no news data
|
0
|
[
[
8310,
8400,
8280,
8370,
22830,
58.862477993478976,
-59.660591213298176,
-178.75306057693822,
119.09246936364005,
7545.190300380587,
7985.5,
8425.809699619413,
-0.1102773025156628,
8270,
7985.5,
8192.282698214942,
196.29074944003557,
-141147
],
[
8400,
8800,
8370,
8690,
66421,
67.84872563494464,
-12.643733083086772,
-145.53119507816794,
132.88746199508117,
7490.535943225907,
8027,
8563.464056774093,
-0.1336648951723167,
8386,
8027,
8291.826158571954,
212.9842673371759,
-74726
],
[
8540,
8700,
8470,
8640,
18205,
65.4432026604485,
20.34832081474815,
-112.35529189958473,
132.70361271433288,
7459.256551627781,
8060.5,
8661.743448372219,
-0.14918266816505651,
8454,
8060.5,
8361.460926857562,
214.1996768130919,
-92931
],
[
8640,
8710,
8500,
8520,
19483,
59.9496836132513,
36.39225682228789,
-82.6057821552102,
118.9980389774981,
7462.995774426383,
8092,
8721.004225573617,
-0.15546322925694936,
8506,
8092,
8393.16874148605,
213.89969989787107,
-112414
],
[
8470,
8650,
8470,
8610,
13773,
62.49269276245645,
55.72705276184388,
-54.93921517179939,
110.66626793364327,
7459.188267482551,
8125,
8790.81173251745,
-0.163892118773526,
8566,
8125,
8436.534993188841,
211.47829276230885,
-98641
],
[
8590,
8790,
8570,
8680,
16259,
64.3867528768999,
75.824376614637,
-28.786496814512113,
104.61087342914911,
7470.094945452007,
8166.5,
8862.905054547993,
-0.17055165727006505,
8628,
8166.5,
8485.227994551075,
212.08698613642966,
-82382
],
[
8680,
8680,
8350,
8440,
24158,
54.268145621093026,
71.56074856067607,
-8.717047739474474,
80.27779630015056,
7506.090776375545,
8196,
8885.909223624456,
-0.16835266559893985,
8578,
8196,
8476.182395640859,
220.50934426954183,
-106540
],
[
8390,
8570,
8390,
8420,
12357,
53.513417828594605,
65.80935052910354,
6.18823191424113,
59.62111861486241,
7566.223444200175,
8229.5,
8892.776555799825,
-0.16119486136456032,
8534,
8229.5,
8464.945916512686,
217.61581967886028,
-118897
],
[
8500,
8610,
8410,
8490,
13364,
55.8288739724314,
66.13735092568822,
18.17805571653055,
47.95929520915767,
7645.600153656542,
8269,
8892.399846343458,
-0.15077998460356953,
8528,
8269,
8469.95673321015,
216.35754684465596,
-105533
],
[
8490,
8610,
8480,
8580,
18533,
58.67866147042928,
72.82011646801948,
29.10646786682834,
43.71364860119114,
7747.54956163556,
8315,
8882.45043836444,
-0.13648837964267946,
8522,
8315,
8491.965386568121,
210.18915064146626,
-87000
]
] |
no news data
|
0
|
[
[
7350,
7380,
7280,
7360,
4326,
67.87725858217998,
55.52716661634622,
23.778170457070004,
31.748996159276217,
6980.523599034021,
7193.5,
7406.476400965979,
-0.05921356807283779,
7340,
7193.5,
7292.254825794493,
123.87441281150322,
58978
],
[
7360,
7420,
7330,
7400,
1614,
70.21633928039333,
61.9493615161482,
31.412408668885647,
30.536952847262555,
6977.39163778294,
7207,
7436.60836221706,
-0.06371815241211598,
7362,
7207,
7313.803860635595,
121.45481189639585,
60592
],
[
7430,
7500,
7410,
7410,
1499,
70.78900818059938,
67.07274086481175,
38.54447510807087,
28.52826575674088,
6976.19863304775,
7220.5,
7464.80136695225,
-0.06766882264448439,
7382,
7220.5,
7333.043088508476,
119.92232533236758,
62091
],
[
7470,
7470,
7360,
7410,
416,
70.78900818059937,
70.32242279479215,
44.90006464541513,
25.42235814937702,
6978.830293829049,
7234,
7489.169706170951,
-0.07054733374922616,
7386,
7234,
7348.434470806781,
119.21358780862704,
62091
],
[
7420,
7450,
7210,
7350,
5994,
62.43535017298388,
67.28074997304157,
49.37620171094042,
17.904548262101144,
6988.335990037631,
7244.5,
7500.664009962369,
-0.0707195831216424,
7386,
7244.5,
7348.747576645425,
127.8411886794394,
56097
],
[
7340,
7370,
7270,
7360,
2655,
63.214499968363995,
64.92866158023844,
52.48669368480003,
12.44196789543841,
6997.931506157762,
7255,
7512.068493842238,
-0.07086657307849435,
7386,
7255,
7350.998061316341,
125.85253234519372,
58752
],
[
7370,
7370,
7180,
7280,
1661,
53.63084955984224,
55.96416313482041,
53.18218757480411,
2.781975560016299,
7006.39890118094,
7260.5,
7514.60109881906,
-0.06999548207948766,
7362,
7260.5,
7336.7984490530725,
130.43449432053703,
57091
],
[
7280,
7290,
7170,
7290,
4954,
54.55824310028988,
49.100648248697325,
52.36587970958276,
-3.265231460885431,
7027.209208533244,
7270,
7512.790791466756,
-0.06679251484642525,
7338,
7270,
7327.438759242458,
129.68917329764153,
62045
],
[
7290,
7290,
7240,
7280,
416,
53.407905909574865,
42.36597820118004,
50.36589940790221,
-7.9999212067221706,
7059.246224739901,
7281,
7502.753775260099,
-0.060912999659414706,
7312,
7281,
7317.951007393967,
123.99708949066714,
61629
],
[
7280,
7320,
7220,
7290,
3178,
54.44235875365016,
37.404444936588334,
47.773608513639445,
-10.369163577051111,
7117.502365479936,
7295.5,
7473.497634520064,
-0.04879655527929927,
7300,
7295.5,
7312.360805915174,
122.28301166990519,
64807
]
] |
no news data
|
0
|
[
[
2505,
2510,
2410,
2455,
1131993,
52.180334508220874,
-81.38302351544235,
-89.8917374183669,
8.508713902924555,
2127.4483170552685,
2600.5,
3073.5516829447315,
-0.36381594535261025,
2512,
2600.5,
2496.788271653678,
253.01032236517085,
134677226
],
[
2445,
2475,
2410,
2420,
747816,
50.765033432718894,
-82.75958513526166,
-88.46530696174585,
5.705721826484194,
2135.684578845534,
2570.25,
3004.815421154466,
-0.3381503131247669,
2491,
2570.25,
2481.4306173229425,
239.5810136248015,
133929410
],
[
2410,
2465,
2315,
2335,
1607582,
47.40241195333509,
-89.67558543414907,
-88.70736265622651,
-0.9682227779225627,
2155.125411591681,
2533.75,
2912.374588408319,
-0.2988649933168775,
2446,
2533.75,
2452.144493858354,
233.18236979445854,
132321828
],
[
2605,
2650,
2325,
2360,
4235022,
48.48326683370602,
-92.07785819898481,
-89.38146176477818,
-2.6963964342066333,
2191.9616207531512,
2500.75,
2809.5383792468488,
-0.24695661641255523,
2412,
2500.75,
2433.7155950866836,
239.74077195199723,
136556850
],
[
2565,
2845,
2450,
2535,
15599760,
55.393358488766765,
-78.95054645406708,
-87.29527870263597,
8.344732248568889,
2239.3957088069874,
2482,
2724.6042911930126,
-0.195490967923459,
2421,
2482,
2453.972476069347,
257.2592882411403,
152156610
],
[
2570,
2670,
2400,
2450,
2439717,
51.76166419287313,
-74.54652105330115,
-84.74552717276902,
10.199006119467867,
2273.466798146167,
2464.5,
2655.533201853833,
-0.15502795849367654,
2420,
2464.5,
2453.1779808554775,
258.16933908105887,
149716893
],
[
2480,
2480,
2360,
2385,
1101195,
49.11010362667818,
-75.43172598371757,
-82.88276693495874,
7.451040951241168,
2278.5051318455876,
2451.25,
2623.9948681544124,
-0.14094430854006113,
2413,
2451.25,
2439.5423846843823,
248.30010057526897,
148615698
],
[
2350,
2375,
2300,
2315,
1020754,
46.35606964835418,
-80.84968738522684,
-82.47615102501236,
1.6264636397855128,
2263.106301580509,
2439.5,
2615.893698419491,
-0.14461463285057685,
2409,
2439.5,
2414.633907747506,
236.6358076770355,
147594944
],
[
2365,
2460,
2310,
2330,
1252726,
47.04142005879537,
-82.97658378372853,
-82.57623757675559,
-0.4003462069729409,
2250.9127539401265,
2430.5,
2610.0872460598735,
-0.1477780259698609,
2403,
2430.5,
2397.7071261980045,
230.4475357001044,
148847670
],
[
2380,
2440,
2255,
2305,
1207845,
45.98688858348462,
-85.69165550581738,
-83.19932116256794,
-2.492334343249439,
2238.3384906133806,
2426,
2613.6615093866194,
-0.1547085815223573,
2357,
2426,
2379.1657009584037,
227.20128315009694,
147639825
]
] |
no news data
|
0
|
[
[
5050,
5130,
5040,
5110,
174710,
51.779559453474576,
-26.106201666180823,
-52.85972267046324,
26.75352100428242,
4898.796658634169,
5036.25,
5173.703341365831,
-0.05458559101149902,
5092,
5036.25,
5073.307033719715,
120.18027296077565,
48853
],
[
5020,
5050,
4975,
4980,
134551,
42.67564881335361,
-31.190055660796133,
-48.52578926852983,
17.335733607733694,
4897.517739312645,
5035.75,
5173.982260687355,
-0.05490036665337038,
5064,
5035.75,
5054.645626975773,
121.23882489214883,
-85698
],
[
4980,
5020,
4930,
5000,
151549,
44.298242784124824,
-33.22224832710981,
-45.465081080245824,
12.242832753136014,
4895.106946009928,
5034.25,
5173.393053990072,
-0.05527856343648888,
5046,
5034.25,
5043.716501580619,
119.00748025699535,
65851
],
[
4980,
5000,
4930,
4935,
160240,
40.30523453895963,
-39.62100613317125,
-44.29626609083091,
4.675259957659662,
4882.7496727456955,
5028.5,
5174.2503272543045,
-0.05796970359125165,
5013,
5028.5,
5021.9732012644945,
115.50694595292426,
-94389
],
[
4980,
5050,
4925,
5010,
136400,
46.318008989889066,
-38.19985049822753,
-43.07698297231024,
4.877132474082707,
4880.880717599259,
5025.5,
5170.119282400741,
-0.05755418660859266,
5007,
5025.5,
5019.578561011596,
116.1850212420011,
42011
],
[
5010,
5010,
4850,
4915,
176231,
40.72272063328692,
-44.229431120441404,
-43.307472601936475,
-0.9219585185049297,
4866.683362272846,
5019.25,
5171.816637727154,
-0.06079260356712802,
4968,
5019.25,
4998.662848809277,
119.31466258185817,
-134220
],
[
4870,
4960,
4870,
4880,
150359,
38.86017687078503,
-51.24144521339713,
-44.894267124228605,
-6.347178089168523,
4846.873441835663,
5010.75,
5174.626558164337,
-0.06540999178340066,
4948,
5010.75,
4974.930279047422,
117.22075811172544,
-284579
],
[
4810,
4905,
4810,
4860,
181946,
37.79636133665433,
-57.74668195045979,
-47.46475008947485,
-10.28193186098494,
4840.2506228600705,
5009.25,
5178.2493771399295,
-0.06747492224980965,
4920,
5009.25,
4951.944223237938,
115.63356110374507,
-466525
],
[
4850,
4915,
4820,
4860,
118879,
37.79636133665432,
-62.185295554136246,
-50.40885918240713,
-11.776436371729119,
4840.2506228600705,
5009.25,
5178.2493771399295,
-0.06747492224980965,
4905,
5009.25,
4933.55537859035,
114.15973531062043,
-466525
],
[
4835,
4930,
4830,
4855,
104121,
37.49872399294006,
-65.35303788688361,
-53.397694923302424,
-11.955342963581188,
4821.548589482044,
5003.5,
5185.451410517956,
-0.07272965344976756,
4874,
5003.5,
4917.84430287228,
113.14832564557612,
-570646
]
] |
no news data
|
0
|
[
[
7100,
7310,
7060,
7270,
42742,
71.7072255275144,
29.04768560114917,
-40.69331719726034,
69.74100279840951,
6515.4024586127,
6914,
7312.5975413873,
-0.11530157402004634,
7170,
6914,
7082.504216993379,
261.238222121471,
2081298
],
[
7240,
7260,
7100,
7120,
31311,
65.9522805826471,
32.573794771158646,
-26.039894803576544,
58.61368957473519,
6537.910592810729,
6934.5,
7331.089407189271,
-0.1143815436410039,
7128,
6934.5,
7090.003373594704,
254.72120625565162,
2049987
],
[
7120,
7200,
7040,
7060,
28895,
63.74837959883124,
30.178879793005763,
-14.796139884260082,
44.97501967726585,
6543.959474422246,
6943.5,
7343.040525577754,
-0.11508332269828016,
7114,
6943.5,
7084.002698875764,
247.95540580881936,
2021092
],
[
7020,
7070,
6950,
6950,
45801,
59.802807770928574,
19.183674271170275,
-8.00017705317401,
27.183851324344285,
6546.980148231615,
6946,
7345.019851768385,
-0.1148919815054376,
7082,
6946,
7057.202159100611,
238.8157339653323,
1975291
],
[
6950,
7000,
6810,
6890,
24186,
57.704851739574345,
5.564254853537022,
-5.287290671831803,
10.851545525368826,
6562.095351623876,
6952.5,
7342.904648376124,
-0.11230626346670233,
7058,
6952.5,
7023.761727280489,
235.32889582495145,
1951105
],
[
6980,
6980,
6600,
6670,
29716,
50.68382958988634,
-22.719498306758396,
-8.773732198817122,
-13.945766107941274,
6546.340285420868,
6948,
7349.659714579132,
-0.115618800972692,
6938,
6948,
6953.009381824391,
245.6625461231692,
1921389
],
[
6640,
6760,
6610,
6620,
18643,
49.21812946517397,
-48.60882630064498,
-16.740751019182696,
-31.868075281462282,
6524.004784716379,
6942,
7359.995215283621,
-0.12042501160576816,
6838,
6942,
6886.407505459513,
238.8295071143714,
1902746
],
[
6660,
6690,
6510,
6510,
18486,
46.06219690266679,
-77.11346987077559,
-28.815294789501273,
-48.298175081274316,
6477.883047971954,
6930.5,
7383.116952028046,
-0.13061595902980921,
6728,
6930.5,
6811.126004367611,
234.6273994633449,
1884260
],
[
6500,
6570,
6440,
6550,
15731,
47.38342314127277,
-95.37649865226558,
-42.127535562054135,
-53.24896309021145,
6442.941516394946,
6920.5,
7398.058483605054,
-0.13801271110614952,
6648,
6920.5,
6758.900803494089,
227.15401378739168,
1899991
],
[
6570,
6700,
6450,
6600,
14826,
49.063045352527254,
-104.60962378132717,
-54.62395320590875,
-49.985670575418425,
6419.714558986594,
6913,
7406.285441013406,
-0.14271240879890235,
6590,
6913,
6727.120642795271,
228.78586994543514,
1914817
]
] |
no news data
|
0
|
[
[
12920,
13080,
12920,
12970,
3984,
56.18249343696944,
-23.19637604793388,
-60.27417657329992,
37.07780052536604,
12697.961794259169,
12916.5,
13135.038205740831,
-0.03383861041935996,
13052,
12916.5,
12989.951680947806,
172.5384130471937,
-77698
],
[
12980,
13140,
12910,
12970,
9823,
56.18249343696943,
-22.330782449207618,
-52.68549774848146,
30.354715299273842,
12699.693865321948,
12919.5,
13139.306134678052,
-0.03402703427811484,
13006,
12919.5,
12985.961344758245,
176.64281211525127,
-77698
],
[
13020,
13020,
12900,
12950,
6601,
54.90085370517908,
-22.9935705704429,
-46.74711231287375,
23.753541742430855,
12703.61329503411,
12923,
13142.38670496589,
-0.03395290644059263,
12978,
12923,
12978.769075806596,
172.5968969641619,
-84299
],
[
12960,
12970,
12800,
12890,
9833,
51.13236861079891,
-28.03713880707255,
-43.005117611713516,
14.967978804640964,
12702.181893375453,
12922,
13141.818106624547,
-0.034022304074376564,
12944,
12922,
12961.015260645278,
172.41140432386464,
-94132
],
[
12890,
13000,
12820,
13000,
7133,
56.964658189083295,
-22.894212054496165,
-38.98293650027005,
16.088724445773884,
12719.266744965444,
12932.5,
13145.733255034556,
-0.032976339460205895,
12956,
12932.5,
12968.812208516223,
172.95344687216004,
-86999
],
[
12860,
12990,
12830,
12870,
10435,
49.452850366208914,
-28.97432115655647,
-36.98121343152734,
8.006892274970866,
12727.909816680733,
12935.5,
13143.090183319267,
-0.03209619779973986,
12936,
12935.5,
12949.04976681298,
172.74248638129146,
-97434
],
[
13060,
13130,
12890,
12920,
17799,
52.070738277812794,
-29.41914371621533,
-35.46879948846494,
6.049655772249608,
12733.789678351397,
12938.5,
13143.210321648603,
-0.03164359417994404,
12926,
12938.5,
12943.239813450384,
178.97516592548493,
-79635
],
[
12950,
13010,
12860,
12870,
7159,
49.319922864351035,
-33.42099451120521,
-35.05923849301299,
1.6382439818077827,
12754.108063972106,
12944,
13133.891936027894,
-0.029340533996893417,
12910,
12944,
12928.591850760307,
176.90551121652175,
-86794
],
[
12850,
13050,
12680,
12710,
26044,
41.723885084026634,
-48.93901442738206,
-37.83519367988681,
-11.103820747495256,
12731.80842705183,
12939.5,
13147.19157294817,
-0.032101947207878165,
12874,
12939.5,
12884.873480608247,
190.6979747010559,
-112838
],
[
12750,
12860,
12720,
12800,
9076,
46.6969486311029,
-53.35981049358816,
-40.94011704262708,
-12.419693450961077,
12723.645834350486,
12937,
13150.354165649514,
-0.03298356120422269,
12834,
12937,
12867.898784486599,
187.79097650812335,
-103762
]
] |
no news data
|
0
|
[
[
5630,
5640,
5350,
5350,
709157,
54.217066869603656,
613.3601658298621,
646.9244561772045,
-33.56429034734242,
3056.256809276055,
5041.5,
7026.743190723945,
-0.7875605239408688,
5736,
5041.5,
5643.482733658491,
510.9805251324397,
95838013
],
[
5380,
5630,
5280,
5390,
1076168,
54.74425433578506,
556.8406590290106,
628.9076967475658,
-72.06703771855518,
3295.0312049797803,
5138.25,
6981.46879502022,
-0.717450024821766,
5670,
5138.25,
5592.786186926794,
499.4819161944083,
96914181
],
[
5390,
5550,
5330,
5470,
629900,
55.83949651068455,
512.5949980422583,
605.6451570065043,
-93.05015896424595,
3586.6326564099354,
5241.75,
6896.867343590065,
-0.6315132707931758,
5550,
5241.75,
5568.228949541435,
479.51892218052205,
97544081
],
[
5550,
5790,
5200,
5200,
1313954,
51.32486116148224,
450.5495941575682,
574.6260444367172,
-124.07645027914896,
3840.962182664569,
5319,
6797.037817335431,
-0.5557577805359771,
5414,
5319,
5494.583159633148,
487.4104277390562,
96230127
],
[
5150,
5220,
4940,
5010,
655550,
48.3616872050341,
381.6473592717557,
536.0303074037249,
-154.38294813196921,
4086.6758908314187,
5381.5,
6676.324109168581,
-0.48121308526194606,
5284,
5381.5,
5397.6665277065185,
472.5953971862665,
95574577
],
[
4955,
5070,
4945,
4995,
298895,
48.125461792518934,
322.1182879592616,
493.2479035148323,
-171.1296155555707,
4185.899888914665,
5411.25,
6636.600111085335,
-0.4528898539469937,
5213,
5411.25,
5317.133222165215,
447.7671545301046,
95275682
],
[
4995,
5200,
4940,
5100,
645441,
49.967751462491734,
280.18390686874045,
450.63510418561395,
-170.4511973168735,
4285.592677843641,
5442,
6598.407322156359,
-0.4249935031813155,
5155,
5442,
5273.706577732172,
434.3552149208114,
95921123
],
[
5050,
5180,
4995,
5070,
519020,
49.42763164302709,
241.7431934004553,
408.8567220285823,
-167.11352862812697,
4350.789606057405,
5462.5,
6574.210393942595,
-0.4070335538462591,
5075,
5462.5,
5232.965262185738,
416.54412814075346,
95402103
],
[
5090,
5100,
4820,
5080,
384240,
49.62310838977204,
209.6686379093435,
369.01910520473456,
-159.35046729539107,
4409.458231791367,
5480.75,
6552.041768208633,
-0.3909288941143576,
5051,
5480.75,
5202.372209748591,
406.7909761306997,
95786343
],
[
5020,
5050,
4800,
4985,
382976,
47.73541773362087,
174.57126665095802,
330.1295374939793,
-155.55827084302126,
4427.8509104822115,
5486.5,
6545.1490895177885,
-0.38591054024160704,
5046,
5486.5,
5158.897767798872,
397.7344778356497,
95403367
]
] |
no news data
|
0
|
[
[
1301,
1301,
1285,
1295,
595833,
38.52280628796447,
-17.846389830161343,
-18.058561570768738,
0.21217174060739552,
1292.7735462253956,
1326.5000000000002,
1360.2264537746048,
-0.05085028838990512,
1308.4,
1326.5000000000002,
1314.6669784836865,
18.196161266971053,
222498
],
[
1295,
1295,
1282,
1288,
352221,
36.290287190183264,
-18.95715409712443,
-18.238280076039878,
-0.7188740210845523,
1289.43570719251,
1322.75,
1356.06429280749,
-0.05037126109618581,
1303.4,
1322.75,
1309.3335827869491,
17.825006890758836,
-129723
],
[
1282,
1297,
1281,
1296,
249659,
40.531963243623416,
-18.97319841913668,
-18.38526374465924,
-0.5879346744774381,
1287.2862523832403,
1320.0500000000002,
1352.81374761676,
-0.04964016153442661,
1301.0000000000002,
1320.0500000000002,
1306.6668662295594,
17.694649255704633,
119936
],
[
1300,
1300,
1273,
1281,
505985,
35.728713345610416,
-19.966131168073616,
-18.701437229342115,
-1.2646939387315008,
1282.45381677192,
1316.65,
1350.8461832280802,
-0.051944226982235435,
1292.2,
1316.65,
1301.5334929836476,
18.359317166011444,
-386049
],
[
1281,
1288,
1276,
1287,
236396,
38.850307879234514,
-20.037903194527416,
-18.968730422379178,
-1.0691727721482387,
1279.4423982873232,
1313.9,
1348.357601712677,
-0.05245087405841682,
1289.4,
1313.9,
1298.6267943869182,
17.905080225582054,
-149653
],
[
1287,
1289,
1276,
1285,
159475,
38.184558606405254,
-20.025326825572392,
-19.180049703017822,
-0.8452771225545703,
1275.5788728827401,
1312.35,
1349.1211271172597,
-0.05603859811370407,
1287.4,
1312.35,
1295.9014355095346,
17.554717352326193,
-309128
],
[
1284,
1292,
1280,
1290,
161609,
40.91070837640881,
-19.388404293478516,
-19.221720621109963,
-0.16668367236855275,
1272.9643203636247,
1310.8999999999999,
1348.835679636375,
-0.057877305113090555,
1287.8,
1310.8999999999999,
1294.7211484076277,
17.157951827160037,
-147519
],
[
1282,
1302,
1282,
1298,
304007,
45.08379965008646,
-18.03026379917719,
-18.983429256723408,
0.9531654575462163,
1271.6998549526174,
1309.8,
1347.9001450473825,
-0.05817704236888458,
1288.1999999999998,
1309.8,
1295.3769187261023,
17.360955268077177,
156488
],
[
1300,
1305,
1285,
1299,
305489,
45.600971573645765,
-16.680948439833855,
-18.5229330933455,
1.8419846535116449,
1270.6759723834296,
1308.75,
1346.8240276165704,
-0.05818380533573325,
1291.8,
1308.75,
1296.1015349808818,
17.54945846321452,
461977
],
[
1281,
1304,
1281,
1299,
393388,
45.60097157364576,
-15.433696252999653,
-17.905085725276333,
2.4713894722766803,
1269.7743108864606,
1307.7,
1345.6256891135395,
-0.05800365391686078,
1294.2,
1307.7,
1296.6812279847054,
17.9387828586992,
461977
]
] |
no news data
|
0
|
[
[
6820,
6860,
6760,
6800,
35357,
42.000978909386866,
-148.3066535399439,
-176.8484198758839,
28.541766335939997,
6724.300752488549,
6910,
7095.699247511451,
-0.05374797323052132,
6874,
6910,
6907.131745550339,
162.95172668315965,
-315924
],
[
6800,
6830,
6680,
6740,
53075,
39.215768416107046,
-152.19278655038033,
-171.9172932107832,
19.72450666040288,
6703.365834474645,
6903.5,
7103.634165525355,
-0.05798049265600189,
6838,
6903.5,
6873.705396440271,
162.02660334864825,
-368999
],
[
6770,
7190,
6510,
6840,
202225,
45.68099631988388,
-145.52587894829685,
-166.63901035828596,
21.11313140998911,
6699.58547926359,
6901.5,
7103.41452073641,
-0.05851322777263202,
6826,
6901.5,
6866.9643171522175,
199.0247031094591,
-166774
],
[
6840,
6850,
6680,
6710,
43735,
39.760325986967295,
-149.01447408685453,
-163.1141031039997,
14.099629017145162,
6674.384553380251,
6893.5,
7112.615446619749,
-0.06357160995713312,
6786,
6893.5,
6835.571453721775,
196.95151003021203,
-210509
],
[
6750,
6850,
6720,
6790,
16144,
44.525310673506986,
-143.66776686963476,
-159.22483585712672,
15.55706898749196,
6669.23652429699,
6891.5,
7113.76347570301,
-0.06450365688253937,
6776,
6891.5,
6826.45716297742,
192.88354502805404,
-194365
],
[
6790,
6840,
6710,
6710,
25022,
41.03015341791097,
-144.22327811688865,
-156.22452430907913,
12.001246192190479,
6663.075482060424,
6890,
7116.924517939576,
-0.06587068735546464,
6758,
6890,
6803.165730381937,
188.3918632403359,
-219387
],
[
6700,
6830,
6640,
6700,
40625,
40.60111867913369,
-143.8126584032916,
-153.74215112792163,
9.929492724630023,
6646.953965603451,
6885.5,
7124.046034396549,
-0.06928938621641094,
6750,
6885.5,
6782.53258430555,
188.5067301517405,
-260012
],
[
6770,
6790,
6650,
6790,
39066,
46.06712445699121,
-134.67256992792773,
-149.92823488792286,
15.25566495999513,
6639.851720068698,
6882,
7124.148279931302,
-0.07037148501345587,
6740,
6882,
6784.02606744444,
185.04196371233047,
-220946
],
[
6850,
6850,
6630,
6730,
64232,
43.212218490637966,
-130.76312659335053,
-146.0952132290084,
15.332086635657873,
6622.882887860546,
6869.5,
7116.117112139454,
-0.07180060037541412,
6744,
6869.5,
6773.220853955552,
187.53896630430688,
-285178
],
[
6810,
7200,
6730,
6900,
354460,
52.242908381324106,
-112.64874077174863,
-139.40591873755645,
26.757177965807813,
6622.8171522037255,
6867,
7111.1828477962745,
-0.07111776548602722,
6766,
6867,
6798.576683164442,
207.71475442542783,
69282
]
] |
no news data
|
0
|
[
[
12290,
12390,
12130,
12290,
21868,
73.21288460659936,
87.41937949003113,
28.31188736169287,
59.107492128338265,
11531.473996255596,
11891,
12250.526003744404,
-0.06047027226379684,
12118,
11891,
12060.104661344665,
205.4076111483821,
112801
],
[
12290,
12300,
12150,
12180,
11856,
65.99726897167139,
94.0697561801826,
41.46346112539082,
52.60629505479177,
11550.682962038183,
11916.5,
12282.317037961817,
-0.06139672520653158,
12172,
11916.5,
12084.083729075732,
201.4499246377834,
100945
],
[
12180,
12200,
12050,
12180,
12040,
65.99726897167139,
98.20814525445712,
52.81239795120408,
45.39574730325304,
11571.519897840719,
11940.5,
12309.480102159281,
-0.06180312418395899,
12222,
11940.5,
12103.266983260586,
197.77493002079888,
100945
],
[
12180,
12180,
11970,
11980,
13387,
54.64153000029043,
84.37687577983706,
59.12529351693068,
25.251582262906382,
11603.113273473587,
11954.5,
12305.886726526413,
-0.05878735648105944,
12184,
11954.5,
12078.61358660847,
198.64814930502754,
87558
],
[
12170,
12170,
12010,
12010,
9534,
55.86817053061281,
74.97201364695866,
62.29463754293628,
12.677376104022379,
11602.95141893248,
11952.5,
12302.04858106752,
-0.05848961825016022,
12128,
11952.5,
12064.890869286775,
198.03042435466844,
97092
],
[
12030,
12080,
11840,
11870,
31400,
49.18363818767815,
55.58105882892596,
60.95192180013422,
-5.370862971208261,
11610.09558409552,
11955.5,
12300.90441590448,
-0.057781676367275416,
12044,
11955.5,
12025.91269542942,
201.02825118647783,
65692
],
[
11910,
12000,
11820,
11900,
18516,
50.54903612470178,
42.148475323871025,
57.19123250488159,
-15.042757181010565,
11617.554157796738,
11959,
12300.445842203262,
-0.057102741400328144,
11988,
11959,
12000.730156343538,
199.52623324458656,
84208
],
[
11850,
11950,
11800,
11930,
26619,
51.93971450611139,
33.53720932619035,
52.460427869143345,
-18.923218542952995,
11633.519687959217,
11966,
12298.480312040783,
-0.05557083604225025,
11938,
11966,
11986.58412507483,
195.98864515568755,
110827
],
[
11910,
12070,
11790,
11800,
14968,
45.91405762185375,
16.037930161897748,
45.17592832769423,
-29.137998165796482,
11635.105815888151,
11966.5,
12297.894184111849,
-0.05538698602128417,
11902,
11966.5,
11949.267300059864,
201.9894562159956,
95859
],
[
11480,
11780,
11480,
11710,
29469,
42.258894121012766,
-5.034586905989272,
35.13382528095753,
-40.1684121869468,
11620.378138054504,
11962.5,
12304.621861945496,
-0.05719905737855729,
11842,
11962.5,
11901.413840047891,
210.41878077199593,
66390
]
] |
no news data
|
0
|
[
[
55600,
56100,
54600,
56100,
10871,
61.360339312816905,
455.1878539630925,
496.1723657924328,
-40.984511829340306,
53989.30132171865,
55210,
56430.69867828135,
-0.04422020207503523,
55540,
55210,
55467.07456068404,
1357.2947700278187,
30674
],
[
56000,
56100,
54800,
55200,
6646,
52.85425156879552,
406.9375530502657,
478.3254032439994,
-71.3878501937337,
54189.84406583809,
55270,
56350.15593416191,
-0.03908651833406574,
55400,
55270,
55413.65964854724,
1353.202286454403,
24028
],
[
55300,
55400,
54800,
55400,
4900,
54.36810145881793,
380.451561702037,
458.75063493560697,
-78.29907323356997,
54478.12418178239,
55345,
56211.87581821761,
-0.031326255965944884,
55460,
55345,
55410.9277188378,
1299.4021231362315,
28928
],
[
55400,
55400,
54700,
55300,
3281,
53.44405382441346,
347.3875905693567,
436.47802606235695,
-89.09043549300026,
54679.82611610152,
55395,
56110.17388389848,
-0.025820882169816123,
55460,
55395,
55388.74217507024,
1256.587685769358,
25647
],
[
55300,
56000,
55000,
55600,
9141,
55.86740098550958,
341.4555608720184,
417.4735330242893,
-76.01797215227089,
54679.82611610152,
55395,
56110.17388389848,
-0.025820882169816123,
55520,
55395,
55430.9937400562,
1238.2599939286895,
34788
],
[
55600,
55900,
54600,
54700,
11495,
47.82475157435981,
261.1218559994959,
386.20319761933064,
-125.08134161983475,
54610.05848190731,
55330,
56049.94151809269,
-0.026023550265414353,
55240,
55330,
55284.79499204496,
1242.6699943623546,
23293
],
[
54800,
55100,
53600,
53900,
20998,
42.03237532506987,
131.3889321706083,
335.2403445295862,
-203.85141235897788,
54383.14821148914,
55295,
56206.85178851086,
-0.032981346903367736,
54980,
55295,
55007.83599363597,
1261.0507090507579,
2295
],
[
53900,
54500,
53600,
53900,
7857,
42.03237532506987,
28.249018262838945,
273.8420792762368,
-245.59306101339786,
54150.564312677925,
55245,
56339.435687322075,
-0.03962116706750204,
54680,
55245,
54786.26879490878,
1235.2613726899895,
2295
],
[
53800,
54200,
53200,
53300,
9324,
38.02630308199041,
-100.74378059097944,
198.92490730279354,
-299.668687893773,
53747.24911860454,
55130,
56512.75088139546,
-0.0501632824739874,
54280,
55130,
54489.01503592703,
1218.4569889264187,
-7029
],
[
53300,
54000,
52800,
53300,
5162,
38.02630308199041,
-200.65843746401515,
119.00823834943182,
-319.666675813447,
53427.23922394417,
55030,
56632.76077605583,
-0.058250437072717834,
53820,
55030,
54251.212028741626,
1217.1386325745318,
-7029
]
] |
no news data
|
0
|
[
[
27900,
27900,
27500,
27700,
1795,
47.15811117372127,
-172.96410861363256,
-336.7908423627984,
163.82673374916584,
26575.14875745411,
27265,
27954.85124254589,
-0.0506034287581801,
27630,
27265,
27537.61512573562,
547.2693518274854,
-40884
],
[
27700,
28000,
27600,
27800,
2363,
49.22455183759987,
-136.76292624789858,
-296.78525913981844,
160.02233289191986,
26556.555370019538,
27285,
28013.444629980462,
-0.053395245004981655,
27660,
27285,
27590.0921005885,
536.7501124112364,
-38521
],
[
27800,
28200,
27700,
28200,
9948,
56.5448754440957,
-74.93279275625173,
-252.4147658631051,
177.48197310685336,
26530.912105481788,
27347.5,
28164.087894518212,
-0.05971938162670899,
27770,
27347.5,
27712.0736804708,
534.1251043818623,
-28573
],
[
27900,
28450,
27900,
28150,
3724,
55.468369064906184,
-29.62504950489165,
-207.85682259146242,
178.23177308657077,
26576.90184204467,
27417.5,
28258.09815795533,
-0.06131836658742263,
27910,
27417.5,
27799.658944376642,
535.2590254974436,
-32297
],
[
28150,
29250,
28150,
29250,
5503,
69.31088615626918,
93.95936528753737,
-147.49358501566246,
241.45295030319983,
26443.690805962324,
27547.5,
28651.309194037676,
-0.08013861105636999,
28220,
27547.5,
28089.727155501314,
575.5976665333405,
-26794
],
[
29200,
29400,
29000,
29250,
5712,
69.31088615626916,
189.71399949485567,
-80.05206811355885,
269.7660676084145,
26376.937087322378,
27667.5,
28958.062912677622,
-0.09329089456420869,
28530,
27667.5,
28321.78172440105,
563.0549760666734,
-26794
],
[
29250,
29300,
28900,
28950,
1960,
63.10624404340412,
238.64182972002163,
-16.31328854684275,
254.9551182668644,
26351.880962827105,
27750,
29148.119037172895,
-0.10076533601246092,
28760,
27750,
28447.425379520842,
551.408192061911,
-28754
],
[
29450,
29600,
28750,
29350,
1398,
67.30842327482043,
306.16486673723557,
48.18234250997291,
257.9825242272627,
26314.340220436276,
27857.5,
29400.659779563724,
-0.11078953815408593,
28990,
27857.5,
28627.940303616677,
572.736178343203,
-27356
],
[
29400,
29750,
29000,
29350,
3014,
67.30842327482043,
355.57847275655877,
109.66156855929009,
245.91690419726868,
26311.383950012503,
27962.5,
29613.616049987497,
-0.11809502369155096,
29230,
27962.5,
28772.352242893343,
585.3978798901171,
-27356
],
[
29350,
29600,
28850,
29600,
2341,
69.80161036647078,
410.1836800622259,
169.76599085987726,
240.41768920234864,
26335.84664568465,
28087.5,
29839.15335431535,
-0.12472832073451529,
29300,
28087.5,
28937.881794314675,
597.1551741836802,
-25015
]
] |
no news data
|
0
|
[
[
41750,
43150,
41750,
43100,
18270,
66.2913119923296,
777.7163448400388,
554.3417295752477,
223.37461526479115,
36317.20281279947,
40845,
45372.79718720053,
-0.2217063134876009,
42610,
40845,
42406.836301849056,
1346.042355135417,
140190
],
[
42650,
43000,
41650,
42250,
27330,
60.30292987704037,
728.6360273182872,
589.2005891238556,
139.43543819443164,
36621.396096760116,
41037.5,
45453.603903239884,
-0.2152228524271646,
42440,
41037.5,
42375.46904147925,
1353.467901197173,
112860
],
[
42250,
44200,
42000,
43900,
36964,
66.60867294948783,
813.5031742477586,
634.0611061486362,
179.44206809912237,
37004.41127545987,
41337.5,
45670.58872454013,
-0.20964444993239223,
42770,
41337.5,
42680.375233183404,
1413.9344796830892,
149824
],
[
43750,
47650,
43750,
46550,
107984,
73.80541520340437,
1082.1198486312787,
723.6728546451648,
358.44699398611397,
37258.63561850355,
41790,
46321.36438149645,
-0.21686357413239782,
43580,
41790,
43454.30018654672,
1591.510588277154,
257808
],
[
45900,
46400,
45050,
46000,
33778,
70.41339035930822,
1236.3680140470678,
826.2118865255454,
410.1561275215224,
37642.76620546837,
42187.5,
46732.23379453163,
-0.21545404655557368,
44360,
42187.5,
43963.44014923738,
1584.9741176859288,
224030
],
[
45400,
46850,
45300,
46300,
29782,
71.19114052182937,
1367.059676249788,
934.381444470394,
432.6782317793941,
37914.048012310006,
42552.5,
47190.951987689994,
-0.2180107860967038,
45000,
42552.5,
44430.75211938991,
1582.4759664226483,
253812
],
[
45250,
47100,
45200,
45900,
64048,
68.60171570379421,
1421.9655691294029,
1031.8982694021959,
390.067299727207,
38381.15673406595,
42905,
47428.84326593405,
-0.21087720619666925,
45730,
42905,
44724.60169551193,
1605.1562545353163,
189764
],
[
47350,
47550,
44700,
45800,
125376,
67.93643519151634,
1440.8010627629628,
1113.6788280743492,
327.1222346886136,
38940.05791957784,
43245,
47549.94208042216,
-0.19909548296552937,
46110,
43245,
44939.68135640954,
1694.073664925651,
64388
],
[
45750,
49300,
45250,
48550,
154962,
75.09049157884462,
1658.5120499372424,
1222.645472446928,
435.8665774903145,
39354.048409066214,
43735,
48115.951590933786,
-0.20034076098931228,
46510,
43735,
45661.74508512764,
1862.3541174309617,
219350
],
[
49900,
49900,
46800,
48600,
65858,
75.19884296946255,
1814.1715179520033,
1340.950681547943,
473.22083640406026,
39841.250179134426,
44202.5,
48563.749820865574,
-0.19733045962855378,
47030,
44202.5,
46249.39606810211,
1950.7573947573214,
285208
]
] |
no news data
|
0
|
[
[
2355,
2405,
2285,
2390,
113916,
53.724609502185054,
0.9148578628473842,
14.951024218357905,
-14.03616635551052,
2238.144775022436,
2383.25,
2528.355224977564,
-0.12177088008187469,
2315,
2383.25,
2337.400179789598,
134.6037697817046,
4278894
],
[
2390,
2390,
2285,
2325,
64597,
47.95883364973755,
-0.5912225954771202,
11.8425748555909,
-12.43379745106802,
2240.575203901829,
2373.75,
2506.924796098171,
-0.11220625263668971,
2314,
2373.75,
2334.9201438316786,
132.48921479729717,
4214297
],
[
2255,
2370,
2255,
2355,
50396,
50.59428070243346,
0.6286998100576966,
9.599799846484261,
-8.971100036426565,
2259.7432319501004,
2364,
2468.2567680498996,
-0.08820369547368834,
2322,
2364,
2338.936115065343,
131.2399851689188,
4264693
],
[
2330,
2330,
2260,
2270,
51352,
43.822717536784154,
-5.20331197831365,
6.639177481524679,
-11.84248945983833,
2255.2948271921096,
2353.75,
2452.2051728078904,
-0.08365813940128769,
2329,
2353.75,
2325.1488920522743,
128.65141479971032,
4213341
],
[
2270,
2295,
2250,
2285,
20390,
45.2161848880298,
-8.516673784264185,
3.6080072283669065,
-12.124681012631092,
2246.8205402510507,
2349.75,
2452.6794597489493,
-0.08760886030339336,
2325,
2349.75,
2317.1191136418192,
122.67631374258815,
4233731
],
[
2285,
2325,
2250,
2305,
44732,
47.10032206501792,
-9.420114814177396,
1.0023828198580462,
-10.422497634035441,
2242.181449717531,
2346.25,
2450.318550282469,
-0.0887105383334845,
2308,
2346.25,
2314.695290913455,
119.27086276097472,
4278463
],
[
2315,
2315,
2225,
2235,
59167,
41.69527129487187,
-15.604632831184063,
-2.3190203103503757,
-13.285612520833688,
2228.987454832373,
2336.5,
2444.012545167627,
-0.09202871403178017,
2290,
2336.5,
2298.756232730764,
117.18008684947654,
4219296
],
[
2220,
2255,
2190,
2220,
64358,
40.61957619282518,
-21.46880355298481,
-6.148976958877263,
-15.319826594107546,
2214.5742727472693,
2326.5,
2438.4257272527307,
-0.09621811928023268,
2263,
2326.5,
2283.0049861846114,
113.45293778879964,
4154938
],
[
2240,
2640,
2235,
2245,
614061,
43.24754654499049,
-23.824278579432757,
-9.684037282988363,
-14.140241296444394,
2209.2931203803,
2317.75,
2426.2068796197,
-0.09358807431319165,
2258,
2317.75,
2275.403988947689,
135.3491565181711,
4768999
],
[
2245,
2315,
2245,
2290,
35064,
47.73162645174249,
-21.808490881300713,
-12.108928002650835,
-9.699562878649878,
2207.8640810688853,
2313.5,
2419.1359189311147,
-0.09132130445741492,
2259,
2313.5,
2278.3231911581515,
130.681359624016,
4804063
]
] |
no news data
|
0
|
[
[
1215,
1220,
1199,
1202,
100029,
21.17766030424669,
-74.5312042149385,
-81.27772781140708,
6.7465235964685775,
1207.434979959868,
1284.5500000000002,
1361.6650200401323,
-0.12006542375171396,
1239,
1284.5500000000002,
1250.9116355892122,
46.01389394422546,
-3281862
],
[
1202,
1207,
1185,
1207,
79526,
22.661085307685067,
-73.57178639490598,
-79.73653952810686,
6.164753133200875,
1201.5103827760895,
1276.7499999999998,
1351.98961722391,
-0.11786115876077585,
1220.4,
1276.7499999999998,
1242.1293084713698,
44.29861580535221,
-3202336
],
[
1207,
1210,
1195,
1207,
31017,
22.661085307685067,
-71.98168085049429,
-78.18556779258435,
6.203886942090065,
1192.2003189799048,
1271.3999999999996,
1350.5996810200945,
-0.12458656759492671,
1214.8,
1271.3999999999996,
1235.103446777096,
42.20585753354134,
-3202336
],
[
1214,
1215,
1190,
1200,
54192,
21.98915802455659,
-70.47397216640547,
-76.64324866734859,
6.169276500943113,
1186.140362688338,
1264.3499999999997,
1342.5596373116614,
-0.12371516955219951,
1206,
1264.3499999999997,
1228.082757421677,
40.97686770971696,
-3256528
],
[
1200,
1205,
1183,
1199,
51184,
21.889305237630058,
-68.5693688137269,
-75.02847269662425,
6.459103882897352,
1178.3416850643966,
1258.8999999999999,
1339.458314935603,
-0.12798207154754662,
1203,
1258.8999999999999,
1222.2662059373415,
39.62137715902289,
-3307712
],
[
1199,
1239,
1199,
1224,
144524,
30.398612043674287,
-64.30143890705608,
-72.88306593871062,
8.581627031654534,
1174.745418993281,
1256.5500000000002,
1338.3545810067194,
-0.1302050551219119,
1207.3999999999999,
1256.5500000000002,
1222.6129647498733,
39.648421647664115,
-3163188
],
[
1222,
1249,
1184,
1190,
96599,
26.215783064276557,
-62.937089961293395,
-70.89387074322718,
7.956780781933787,
1166.083720190482,
1251.7000000000003,
1337.3162798095186,
-0.13679999969564324,
1204,
1251.7000000000003,
1216.0903717998985,
41.45924867283097,
-3259787
],
[
1184,
1190,
1170,
1178,
82395,
24.91283667514492,
-62.10818876491203,
-69.13673434756416,
7.028545582652129,
1156.6451406991896,
1245.9500000000003,
1335.254859300811,
-0.1433522361263464,
1198.2,
1245.9500000000003,
1208.4722974399187,
39.926445196200184,
-3342182
],
[
1179,
1191,
1155,
1156,
103383,
22.68665643129586,
-62.505964878688246,
-67.81058045378897,
5.304615575100726,
1144.6140696617326,
1238.8000000000002,
1332.9859303382677,
-0.1520599456542905,
1189.4,
1238.8000000000002,
1197.977837951935,
39.64598482504303,
-3445565
],
[
1156,
1238,
1153,
1237,
245331,
42.91313775216518,
-55.64375568146215,
-65.37721549932361,
9.733459817861458,
1146.9978398641376,
1235.2000000000003,
1323.402160135863,
-0.14281437845832679,
1197.0000000000002,
1235.2000000000003,
1205.7822703615482,
42.88555733753996,
-3200234
]
] |
no news data
|
0
|
[
[
2200,
2230,
2185,
2190,
190007,
59.28361213440582,
26.64750198062302,
24.138902403489023,
2.508599577133996,
2049.0908200807376,
2162.25,
2275.4091799192624,
-0.10466798928825292,
2209,
2162.25,
2199.2239086868103,
56.58187260004454,
8118808
],
[
2190,
2220,
2145,
2180,
207733,
57.046091258692556,
23.659747289974803,
24.04307138078618,
-0.38332409081137797,
2057.6737260826376,
2166.5,
2275.3262739173624,
-0.10046274998141003,
2200,
2166.5,
2195.3791269494486,
57.89745312861279,
7911075
],
[
2250,
2295,
2240,
2280,
1215110,
69.45954489598559,
29.026495070350393,
25.039756118699025,
3.9867389516513683,
2062.231999689118,
2176,
2289.768000310882,
-0.1045661767563255,
2210,
2176,
2212.3033015595593,
61.97620647656902,
9126185
],
[
2290,
2340,
2280,
2325,
1153774,
73.21133250946683,
36.49016931343294,
27.32983875764581,
9.160330555787134,
2061.28112330922,
2187.25,
2313.21887669078,
-0.11518470836966947,
2235,
2187.25,
2234.8426412476474,
61.8350488710998,
10279959
],
[
2320,
2320,
2245,
2275,
538523,
63.828771436802334,
37.933330964697234,
29.450537199056097,
8.482793765641137,
2067.3903979854344,
2195,
2322.6096020145656,
-0.11627298589026475,
2250,
2195,
2242.874112998118,
63.13254538030696,
9741436
],
[
2285,
2300,
2255,
2285,
275619,
64.80038959860767,
39.42944529586248,
31.446318818417375,
7.983126477445104,
2076.682881391058,
2203.75,
2330.817118608942,
-0.11531899590147894,
2269,
2203.75,
2251.2992903984946,
61.83736356742789,
10017055
],
[
2265,
2325,
2225,
2310,
689368,
67.17433430155792,
42.14657823001335,
33.58637070073657,
8.560207529276774,
2085.1870601758505,
2213.5,
2341.8129398241495,
-0.11593669737894688,
2295,
2213.5,
2263.0394323187957,
64.56326616975447,
10706423
],
[
2290,
2305,
2250,
2265,
290952,
59.407702962596446,
40.2053396088495,
34.91016448235916,
5.295175126490342,
2103.3272514741316,
2221.75,
2340.1727485258684,
-0.10660312683773461,
2292,
2221.75,
2263.4315458550363,
64.23731858620059,
10415471
],
[
2265,
2275,
2210,
2220,
422706,
52.82972582438818,
34.63650206111333,
34.85543199810999,
-0.21892993699665908,
2119.717784865288,
2227,
2334.282215134712,
-0.09634684789825937,
2271,
2227,
2254.745236684029,
64.2917958300434,
9992765
],
[
2235,
2290,
2230,
2290,
166344,
60.210304650040634,
35.46278031219026,
34.976901660926046,
0.4858786512642155,
2143.928548222411,
2236.5,
2329.071451777589,
-0.08278242949035468,
2274,
2236.5,
2261.796189347223,
64.69952469932602,
10159109
]
] |
no news data
|
0
|
[
[
6700,
6750,
6630,
6650,
13824,
41.73594860208812,
-92.27909746714886,
-95.1657507519993,
2.886653284850439,
6588.17613270295,
6762,
6935.82386729705,
-0.051411969031958035,
6714,
6762,
6731.84193776948,
159.70635817247583,
453073
],
[
6680,
6680,
6500,
6520,
30413,
35.28903845555636,
-103.74403006992816,
-96.88140661558506,
-6.862623454343094,
6544.7911449697895,
6747,
6949.2088550302105,
-0.0599403749904285,
6664,
6747,
6689.4735502155845,
161.155904017299,
422660
],
[
6460,
6700,
6460,
6580,
14878,
39.90312562433074,
-106.75793418811736,
-98.85671213009152,
-7.901222058025837,
6526.190414797817,
6741,
6955.809585202183,
-0.0637322608521535,
6636,
6741,
6667.578840172468,
166.78762515892052,
437538
],
[
6550,
6710,
6530,
6530,
15160,
37.50329388795221,
-111.89124443241872,
-101.46361859055698,
-10.42762584186174,
6506.180849132932,
6736,
6965.819150867068,
-0.0682360899249014,
6594,
6736,
6640.063072137975,
167.73136621899764,
422378
],
[
6600,
6600,
6470,
6480,
29992,
35.222042741739074,
-118.62655878983514,
-104.89620663041262,
-13.730352159422523,
6479.863195325781,
6730,
6980.136804674219,
-0.07433486023007997,
6552,
6730,
6608.05045771038,
165.03626863192636,
392386
],
[
6480,
6680,
6480,
6610,
18642,
44.64929030271584,
-112.18127449675922,
-106.35322020368196,
-5.828054293077258,
6470.665338283889,
6726,
6981.334661716111,
-0.07592466896107983,
6544,
6726,
6608.4403661683045,
167.53367801536018,
411028
],
[
6530,
6580,
6480,
6510,
22251,
39.84555691514466,
-113.83033923014045,
-107.84864400897366,
-5.981695221166788,
6442.300246741366,
6710,
6977.699753258634,
-0.07979128264042736,
6542,
6710,
6588.752292934644,
164.85270101426303,
388777
],
[
6440,
6510,
6270,
6490,
18276,
38.943134408910964,
-115.42057126649343,
-109.36302946047763,
-6.0575418060157915,
6416.40958424165,
6691.5,
6966.59041575835,
-0.08222085205360531,
6524,
6691.5,
6569.001834347716,
170.22036522752995,
370501
],
[
6320,
6520,
6320,
6400,
19329,
35.091627154226444,
-122.53063259108148,
-111.9965500865984,
-10.53408250448308,
6379.352554971237,
6667,
6954.647445028763,
-0.08628991901267835,
6498,
6667,
6535.201467478173,
172.3474819969921,
351172
],
[
6360,
6610,
6360,
6520,
16058,
43.16311349450511,
-117.13218339990635,
-113.02367674926,
-4.108506650646348,
6367.448485027995,
6651.5,
6935.551514972005,
-0.08540976169946778,
6506,
6651.5,
6532.1611739825385,
177.8940904257784,
367230
]
] |
no news data
|
0
|
[
[
3190,
3240,
3170,
3240,
8595,
44.40426696910987,
-28.251342163028767,
-15.366026278286764,
-12.885315884742003,
3184.204896905136,
3289.25,
3394.295103094864,
-0.06387176596176262,
3226,
3289.25,
3255.1215868471486,
63.427205565618756,
-166092
],
[
3250,
3250,
3200,
3200,
11475,
38.8345219799936,
-31.411889915673328,
-18.575199005764077,
-12.836690909909251,
3181.036419878027,
3288.5,
3395.963580121973,
-0.06535720244608355,
3213,
3288.5,
3244.0972694777192,
62.468119453788844,
-177567
],
[
3200,
3225,
3170,
3215,
19624,
41.783507198491655,
-32.333551090358924,
-21.326869422683046,
-11.006681667675878,
3174.9982888967734,
3286.5,
3398.0017111032266,
-0.06785438071092446,
3212,
3286.5,
3238.2778155821757,
61.93468234994679,
-157943
],
[
3155,
3245,
3155,
3240,
29796,
46.420125513947,
-30.692874790293445,
-23.20007049620513,
-7.492804294088316,
3170.8213764890934,
3284.25,
3397.6786235109066,
-0.06907429307202961,
3219,
3284.25,
3238.6222524657405,
63.93934789637917,
-128147
],
[
3240,
3240,
3180,
3225,
25251,
44.14814947794257,
-30.254249486363733,
-24.61090629423685,
-5.643343192126881,
3164.2883457208463,
3280.25,
3396.2116542791537,
-0.0707029368366153,
3224,
3280.25,
3235.897801972593,
63.657965903780656,
-153398
],
[
3150,
3290,
3150,
3240,
12949,
46.94462796982648,
-28.369238214209872,
-25.362572678231455,
-3.006665535978417,
3160.3391027545467,
3277.25,
3394.1608972454533,
-0.07134695079438753,
3224,
3277.25,
3236.7182415780744,
69.1109683392249,
-140449
],
[
3120,
3240,
3120,
3220,
59201,
43.79592942356678,
-28.164522964355,
-25.922962735456167,
-2.241560228898834,
3154.1624603274413,
3273.25,
3392.3375396725587,
-0.07276409664557165,
3228,
3273.25,
3233.3745932624597,
72.7458991721374,
-199650
],
[
3220,
3250,
3210,
3230,
12355,
45.755041365992916,
-26.885449501199673,
-26.11546008860487,
-0.7699894125948035,
3150.530333961381,
3268.5,
3386.469666038619,
-0.07218581369962915,
3231,
3268.5,
3232.699674609968,
70.40690637412759,
-187295
],
[
3205,
3260,
3205,
3245,
30146,
48.64662914204945,
-24.380358332047308,
-25.76843973729336,
1.3880814052460515,
3150.8244060424604,
3263.5,
3376.1755939575396,
-0.06905199568410578,
3232,
3263.5,
3235.1597396879747,
69.30641306168991,
-157149
],
[
3210,
3240,
3160,
3220,
24070,
44.398669460076206,
-24.134143218528607,
-25.44158043354041,
1.3074372150118023,
3149.2848147634095,
3257.5,
3365.7151852365905,
-0.06644063560189747,
3231,
3257.5,
3232.12779175038,
70.42738355728349,
-181219
]
] |
no news data
|
0
|
[
[
6040,
6090,
5980,
6030,
18094,
52.727978063109504,
33.935681098700115,
25.906660025085067,
8.029021073615048,
5698.220153427591,
5952,
6205.779846572409,
-0.08527548607943852,
6038,
5952,
6026.183877064319,
219.47240939255735,
3396988
],
[
6090,
6090,
5920,
5930,
15771,
47.90036399678138,
24.564207808906758,
25.638169581849407,
-1.0739617729426492,
5712.8276653367875,
5958,
6203.1723346632125,
-0.08230021304572424,
6012,
5958,
6006.947101651455,
215.93866586451753,
3381217
],
[
5890,
5960,
5810,
5820,
36369,
43.213442694912885,
8.167022663809803,
22.143940198241488,
-13.976917534431685,
5709.647704892927,
5957,
6204.352295107073,
-0.08304592751622383,
5964,
5957,
5969.557681321165,
211.22876115990914,
3344848
],
[
5960,
5960,
5730,
5830,
21436,
43.752265392352335,
-3.97512550016927,
16.920127058559338,
-20.895252558728608,
5714.819881812242,
5958.5,
6202.180118187758,
-0.08179243708576257,
5906,
5958.5,
5941.646145056932,
212.56956393420134,
3366284
],
[
5820,
5850,
5750,
5810,
20411,
42.87601260913077,
-15.038345565962118,
10.528432533655046,
-25.566778099617164,
5707.095029759295,
5956,
6204.904970240705,
-0.08358125259929639,
5884,
5956,
5915.316916045546,
204.5288807960441,
3345873
],
[
5740,
5850,
5730,
5830,
16204,
44.082060922514685,
-21.9392918218864,
4.0348876625467565,
-25.974179484433158,
5716.119264270794,
5958.5,
6200.880735729206,
-0.08135629293587521,
5844,
5958.5,
5898.253532836437,
198.49110359632667,
3362077
],
[
5840,
5900,
5770,
5800,
27286,
42.628212092253236,
-29.48915807001049,
-2.6699214839646928,
-26.819236586045797,
5712.561769333359,
5957.5,
6202.438230666641,
-0.08222852896907802,
5818,
5957.5,
5878.60282626915,
193.59888191087475,
3334791
],
[
5870,
5970,
5790,
5950,
18251,
51.28022777294369,
-23.10242469666082,
-6.756422126503919,
-16.346002570156898,
5727.677294673933,
5964,
6200.322705326067,
-0.07924973350974751,
5844,
5964,
5892.88226101532,
192.62753320295514,
3353042
],
[
6000,
6000,
5790,
5800,
32274,
44.11556941487079,
-29.80111023381869,
-11.365359747966874,
-18.435750485851816,
5719.119264270794,
5961.5,
6203.880735729206,
-0.08131535208561812,
5838,
5961.5,
5874.305808812256,
193.86842368845834,
3320768
],
[
5860,
5900,
5690,
5730,
25383,
41.22117711368732,
-40.29379992550821,
-17.151047783475143,
-23.142752142033068,
5686.883452320371,
5950.5,
6214.116547679629,
-0.08860315861847866,
5822,
5950.5,
5845.444647049805,
195.02067913928275,
3295385
]
] |
no news data
|
0
|
[
[
1648,
1677,
1620,
1620,
80131,
62.27592823654901,
52.398425750353,
56.86129770373218,
-4.462871953379178,
1511.2490024999643,
1591.45,
1671.6509975000358,
-0.10078984259641934,
1620.2,
1591.45,
1605.3260900184223,
85.65915346120534,
8153031
],
[
1619,
1650,
1599,
1615,
73160,
61.27563075811061,
49.98726744675173,
55.48649165233609,
-5.499224205584362,
1515.5110495715985,
1594.4499999999998,
1673.3889504284011,
-0.09901715378770275,
1623.2,
1594.4499999999998,
1607.260872014738,
83.18349964254782,
8079871
],
[
1615,
1650,
1615,
1637,
74426,
64.01451504333403,
49.283513591260544,
54.24589604012098,
-4.9623824488604384,
1514.9713821664652,
1596.1,
1677.2286178335346,
-0.10165856504421364,
1629.0000000000002,
1596.1,
1613.2086976117905,
79.74182109665155,
8154297
],
[
1630,
1645,
1611,
1630,
66659,
62.49981000041865,
47.61209944702955,
52.919136721502696,
-5.307037274473146,
1514.737263024273,
1597,
1679.262736975727,
-0.10302158669471129,
1629.8000000000002,
1597,
1616.5669580894325,
76.47454816117644,
8087638
],
[
1611,
1690,
1611,
1683,
80761,
68.56477966848364,
49.98791914089952,
52.332893205382064,
-2.3449740644825425,
1515.8177594146525,
1596.7,
1677.5822405853476,
-0.10131175622890651,
1637,
1596.7,
1629.853566471546,
76.65493757823526,
8168399
],
[
1683,
1683,
1633,
1641,
58997,
60.24899767283368,
47.92922609033144,
51.45215978237194,
-3.522933692040503,
1515.0639653690507,
1597.9499999999998,
1680.836034630949,
-0.10374046075402749,
1641.2,
1597.9499999999998,
1632.082853177237,
74.75101346550417,
8109402
],
[
1630,
1690,
1612,
1673,
73196,
63.84677609575586,
48.322794485580744,
50.82628672301371,
-2.5034922374329653,
1512.3982456312442,
1601.8,
1691.2017543687557,
-0.11162661302129573,
1652.8000000000002,
1601.8,
1640.2662825417897,
74.98308393225388,
8182598
],
[
1659,
1727,
1659,
1690,
128105,
65.6266600527141,
49.43658403188033,
50.548346184787036,
-1.1117621529067065,
1509.7169079438734,
1607.0000000000002,
1704.283092056127,
-0.12107416559567748,
1663.4,
1607.0000000000002,
1650.2130260334318,
74.48429222280718,
8310703
],
[
1690,
1729,
1672,
1700,
164855,
66.66625585525064,
50.54355209200844,
50.54738736623132,
-0.0038352742228795478,
1515.2821399363886,
1615.1500000000003,
1715.017860063612,
-0.12366388269029092,
1677.4,
1615.1500000000003,
1660.1704208267456,
73.23541420689239,
8475558
],
[
1672,
1695,
1667,
1683,
179948,
63.168595688885844,
49.478714508439,
50.33365279467286,
-0.8549382862338604,
1524.408291102409,
1622.2500000000002,
1720.0917088975914,
-0.12062469890287089,
1677.4,
1622.2500000000002,
1664.7363366613968,
70.36145604925723,
8295610
]
] |
no news data
|
0
|
[
[
321,
327,
317,
325,
327879,
32.160833036775536,
-6.425658034028686,
-4.2493343971820075,
-2.1763236368466785,
319.37118960346163,
337.80000000000007,
356.2288103965385,
-0.10911077795463844,
326.6,
337.80000000000007,
331.0413193878032,
13.203822602578326,
1674728
],
[
325,
329,
319,
322,
185330,
30.57574416031956,
-6.842400947952058,
-4.767947707336018,
-2.07445324061604,
317.3659791490089,
337.1000000000001,
356.83402085099124,
-0.11708110857900417,
323.79999999999995,
337.1000000000001,
329.2330555102426,
12.974978130965587,
1489398
],
[
322,
325,
317,
318,
194568,
28.554910565331713,
-7.410021168855565,
-5.296362399639927,
-2.113658769215638,
314.6457776483931,
336.15000000000003,
357.65422235160696,
-0.12794420557255348,
322,
336.15000000000003,
326.98644440819413,
12.619622550182331,
1294830
],
[
319,
321,
313,
314,
303051,
26.657515074457162,
-8.089381499547983,
-5.854966219621538,
-2.234415279926445,
311.2900110345779,
334.9,
358.50998896542205,
-0.14099724673288788,
320,
334.9,
324.3891555265553,
12.289649510883594,
991779
],
[
314,
325,
307,
318,
255361,
31.555319547208537,
-8.210368864055795,
-6.326046748508389,
-1.8843221155474055,
309.36226958861806,
334.15000000000003,
358.937730411382,
-0.148362893379512,
319.40000000000003,
334.15000000000003,
323.1113244212443,
12.697531688677625,
1247140
],
[
315,
325,
306,
311,
284307,
28.027885590383796,
-8.769998635518505,
-6.814837125910413,
-1.955161509608092,
306.1358191912298,
333,
359.8641808087702,
-0.16134643128390502,
316.6,
333,
320.68905953699544,
13.147707996629224,
962833
],
[
312,
319,
303,
317,
112656,
34.75981265562375,
-8.629879526145771,
-7.177845605957485,
-1.4520339201882866,
304.2791907561324,
331.95,
359.6208092438676,
-0.16671672989225853,
315.6,
331.95,
319.9512476295964,
13.351443139727136,
1075489
],
[
316,
320,
309,
314,
199322,
33.09307607990263,
-8.661069631040107,
-7.474490410974009,
-1.1865792200660978,
302.16429227741656,
330.6,
359.0357077225835,
-0.172024850106373,
314.8,
330.6,
318.76099810367714,
13.183482915460914,
876167
],
[
313,
314,
306,
311,
192808,
31.46810792921348,
-8.826120914008072,
-7.744816511580822,
-1.08130440242725,
300.4680722335828,
328.65000000000003,
356.83192776641727,
-0.1715011578665281,
314.20000000000005,
328.65000000000003,
317.20879848294175,
12.813234135785134,
683359
],
[
310,
313,
307,
310,
165840,
30.923036674108396,
-8.934624102498674,
-7.982778029764393,
-0.9518460727342806,
299.7708143421056,
326.45000000000005,
353.1291856578945,
-0.1634503639632068,
312.6,
326.45000000000005,
315.7670387863534,
12.326574554657626,
517519
]
] |
no news data
|
0
|
[
[
115000,
120600,
113800,
114200,
25766,
46.415011172071466,
1365.2110636161087,
2455.5506723710737,
-1090.339608754965,
108940.6968409506,
117460,
125979.3031590494,
-0.14505879719137418,
115160,
117460,
114927.42246991303,
4623.202294339592,
147860
],
[
115300,
116200,
112700,
113300,
22177,
44.49224239068269,
1118.474822059521,
2188.135502308763,
-1069.660680249242,
108493.14995904523,
117150,
125806.85004095477,
-0.14779086710976988,
114500,
117150,
114601.93797593043,
4542.973559029621,
125683
],
[
111800,
111900,
107300,
107800,
48694,
34.96086551576874,
473.67036132932117,
1845.2424741128748,
-1371.5721127835536,
107088.34281125202,
116490,
125891.65718874798,
-0.16141569557469276,
112920,
116490,
113241.55038074435,
4647.046876241791,
76989
],
[
107800,
108900,
105100,
108000,
28229,
35.50195598133205,
-20.96185561119637,
1472.0016081680606,
-1492.963463779257,
106054.80753809714,
115780,
125505.19246190286,
-0.16799434206085434,
111520,
115780,
112193.24030459549,
4586.543527938807,
105218
],
[
106900,
111500,
106100,
110100,
25140,
41.04781723919614,
-240.73397024424048,
1129.4544924856004,
-1370.188462729841,
105758.80349527905,
115120,
124481.19650472095,
-0.16263371272968993,
110680,
115120,
111774.5922436764,
4644.6475616574635,
130358
],
[
110600,
110800,
108700,
109100,
20934,
39.31426090067044,
-489.94877264625393,
805.5738394592296,
-1295.5226121054834,
105675.67805928027,
114365,
123054.32194071973,
-0.15195771329899413,
109660,
114365,
111239.67379494112,
4462.887021539073,
109424
],
[
115000,
125200,
114200,
123500,
113798,
63.33033484278347,
469.0988753025449,
738.2788466278927,
-269.17997132534776,
105803.36062992178,
114330,
122856.63937007822,
-0.14915839010020504,
111700,
114330,
113691.7390359529,
5294.109377143425,
223222
],
[
122900,
128100,
122200,
123500,
35535,
63.330334842783486,
1215.1436265410302,
833.6518026105202,
381.49182393051,
105672.24469369133,
114370,
123067.75530630867,
-0.15209854518332896,
114840,
114370,
115653.39122876232,
5337.387278776038,
223222
],
[
127000,
127700,
120800,
121000,
35842,
58.65644983078516,
1586.373632479561,
984.1961685843285,
602.1774638952324,
105511.95876428459,
114465,
123418.04123571541,
-0.1564328176423433,
117440,
114465,
116722.71298300987,
5449.0024731491785,
187380
],
[
121900,
124500,
118700,
120000,
27884,
56.84913111766309,
1779.372940465808,
1143.2315229606243,
636.1414175051837,
105434.60599545353,
114525,
123615.39400454647,
-0.15874951328612041,
119420,
114525,
117378.1703864079,
5474.0737250670945,
159496
]
] |
no news data
|
0
|
[
[
1257,
1257,
1240,
1244,
175129,
34.452234478115415,
-2.713558037640041,
4.147754134901795,
-6.861312172541836,
1236.005818625618,
1276.3,
1316.5941813743818,
-0.06314217875794387,
1257,
1276.3,
1264.1870779130436,
27.2943167390765,
-1427026
],
[
1235,
1240,
1166,
1213,
279920,
27.134732797505393,
-6.851138937236101,
1.9479755204742157,
-8.799114457710317,
1224.5895980575667,
1273.7,
1322.8104019424334,
-0.07711455121682237,
1247.8000000000002,
1273.7,
1253.9496623304349,
30.916151257713892,
-1706946
],
[
1209,
1210,
1191,
1210,
170906,
26.547099021047458,
-10.254073956152979,
-0.49243437485122343,
-9.761639581301756,
1214.1497623468927,
1270.9000000000003,
1327.650237653108,
-0.08930716445527995,
1237,
1270.9000000000003,
1245.1597298643478,
30.279283310734332,
-1877852
],
[
1201,
1210,
1196,
1209,
70824,
26.34231382921847,
-12.883107672328379,
-2.9705690343466546,
-9.912538637981724,
1205.3035676538404,
1268.3500000000004,
1331.3964323461603,
-0.09941488129642433,
1226.6000000000001,
1268.3500000000004,
1237.9277838914784,
29.116477359967593,
-1948676
],
[
1200,
1221,
1200,
1215,
71039,
29.83943354799092,
-14.317443402410845,
-5.239943907959493,
-9.077499494451352,
1199.0374351397534,
1266.3000000000002,
1333.562564860247,
-0.10623480195885146,
1218.2,
1266.3000000000002,
1233.3422271131826,
28.536728977112766,
-1877637
],
[
1220,
1220,
1198,
1214,
191283,
29.587299677095544,
-15.357821043900913,
-7.263519335147778,
-8.094301708753136,
1192.1904208089447,
1263.1000000000004,
1334.009579191056,
-0.11227864649046886,
1212.2,
1263.1000000000004,
1229.473781690546,
28.069819764461858,
-2068920
],
[
1216,
1216,
1200,
1200,
94986,
26.243944972487263,
-17.114722944853156,
-9.233760057088855,
-7.880962887764301,
1183.4740165510243,
1258.7500000000002,
1334.0259834489761,
-0.11960434311654564,
1209.6,
1258.7500000000002,
1223.579025352437,
27.20768978128601,
-2163906
],
[
1216,
1216,
1192,
1199,
128620,
26.01779101469035,
-18.375945540244402,
-11.062197153719964,
-7.313748386524438,
1176.266854609917,
1253.9000000000003,
1331.5331453900837,
-0.12382669334090982,
1207.4,
1253.9000000000003,
1218.6632202819496,
26.978569082622727,
-2292526
],
[
1199,
1228,
1193,
1224,
638633,
39.94981245608731,
-17.160368422215015,
-12.281831407418974,
-4.878537014796041,
1176.8457451932613,
1249.1500000000003,
1321.4542548067393,
-0.11576552824999234,
1210.3999999999999,
1249.1500000000003,
1219.7305762255598,
27.55152843386396,
-1653893
],
[
1235,
1245,
1191,
1203,
498358,
34.13482834541773,
-17.687647108406054,
-13.362994547616392,
-4.324652560789662,
1175.000501802186,
1243.7000000000003,
1312.3994981978146,
-0.11047599613703361,
1208,
1243.7000000000003,
1216.3844609804478,
29.44070497430225,
-2152251
]
] |
no news data
|
0
|
[
[
25050,
25100,
23450,
24000,
1850560,
49.69142087831003,
1189.5863373571883,
2036.5577996939685,
-846.9714623367802,
21672.688069062322,
25880,
30087.311930937678,
-0.3251400255747819,
24370,
25880,
25018.079732125258,
1987.9894658018568,
24716910
],
[
23950,
23950,
22800,
23550,
1691711,
48.13652446614136,
977.6884291654278,
1824.7839255882604,
-847.0954964228326,
21824.251241257974,
25920,
30015.748758742026,
-0.31602999681651434,
24240,
25920,
24724.46378570021,
1931.7045039588672,
23025199
],
[
23000,
24150,
22800,
23100,
1469702,
46.56729749380857,
764.6323651500607,
1612.7536135006205,
-848.1212483505599,
21509.909569215604,
25795,
30080.090430784396,
-0.33224194074699714,
24050,
25795,
24399.571028560167,
1890.1541822475194,
21555497
],
[
23000,
23300,
21850,
22300,
1620097,
43.831644811035,
525.1766755066783,
1395.2382259018323,
-870.061550395154,
21079.344460785444,
25640,
30200.655539214556,
-0.3557453618732103,
23610,
25640,
23979.656822848134,
1858.7145978012682,
19935400
],
[
22350,
22600,
21700,
22250,
1489746,
43.65901390607202,
327.5954180879926,
1181.7096643390644,
-854.1142462510718,
20808.508417291985,
25557.5,
30306.491582708015,
-0.37163193447778653,
23040,
25557.5,
23633.725458278506,
1790.2349836726062,
18445654
],
[
22800,
23100,
21500,
21800,
2411208,
42.053692108940126,
133.1645706165109,
972.0006455945537,
-838.8360749780428,
20468.291350209565,
25455,
30441.708649790435,
-0.3918058259509279,
22600,
25455,
23266.980366622807,
1776.6467705531343,
16034446
],
[
22050,
22500,
20900,
21400,
2107195,
40.62380757883036,
-52.593666811189905,
767.081783113405,
-819.6754499245949,
20079.2295711299,
25070,
30060.7704288701,
-0.3981468232046349,
22170,
25070,
22893.584293298245,
1764.0291440850533,
13927251
],
[
21250,
21500,
20800,
20900,
1372487,
38.84579218909543,
-237.41742927664018,
566.181940635396,
-803.5993699120362,
19922.3937745894,
24600,
29277.6062254106,
-0.3802931890577724,
21730,
24600,
22494.867434638596,
1688.0270623646925,
12554764
],
[
21100,
22300,
20800,
22100,
3239669,
45.06069029496598,
-283.79026392305605,
396.1874997237056,
-679.9777636467617,
19864.662865123235,
24277.5,
28690.337134876765,
-0.3635330767069727,
21690,
24277.5,
22415.893947710876,
1674.5965579100716,
15794433
],
[
22550,
22600,
21200,
22050,
1610419,
44.856138641187485,
-320.87678378651253,
252.77464302166203,
-573.6514268081746,
19923.855850387066,
23952.5,
27981.144149612934,
-0.3363861099770741,
21650,
23952.5,
22342.715158168703,
1654.9825180593523,
14184014
]
] |
no news data
|
0
|
[
[
8930,
8950,
8930,
8940,
4453,
49.04429031874609,
10.976084474563322,
15.374253484975013,
-4.39816901041169,
8892.46868590167,
8949,
9005.53131409833,
-0.012634107520020286,
8950,
8949,
8953.276092282462,
26.758438175883448,
216915
],
[
8940,
8970,
8940,
8940,
18486,
49.04429031874609,
9.119221280736383,
14.123247044127288,
-5.004025763390905,
8893.501879730797,
8949.5,
9005.498120269203,
-0.012514245548735316,
8938,
8949.5,
8950.62087382597,
26.989978306177488,
216915
],
[
8920,
8940,
8920,
8930,
8956,
46.09378627506459,
6.762770387786077,
12.651151712859047,
-5.88838132507297,
8893.501879730797,
8949.5,
9005.498120269203,
-0.012514245548735316,
8938,
8949.5,
8946.496699060775,
26.490694141450522,
207959
],
[
8930,
8950,
8930,
8940,
7631,
49.37374405448373,
5.637200367524201,
11.248361443792078,
-5.6111610762678765,
8894.559182811521,
8950,
9005.440817188479,
-0.012389009427593035,
8936,
8950,
8945.197359248621,
26.027073131346913,
215590
],
[
8930,
8960,
8930,
8930,
6558,
46.337434192507686,
3.893381116689852,
9.777365378371634,
-5.883984261681782,
8894.559182811521,
8950,
9005.440817188479,
-0.012389009427593035,
8936,
8950,
8942.157887398898,
26.31085362196499,
209032
],
[
8930,
8940,
8910,
8920,
11646,
43.45926022031408,
1.6850511496068066,
8.158902532618669,
-6.473851383011862,
8893.127180868418,
8949.5,
9005.872819131582,
-0.012597981816097484,
8932,
8949.5,
8937.726309919119,
26.57436407753892,
197386
],
[
8920,
8940,
8910,
8920,
12769,
43.459260220314086,
-0.06432476362897432,
6.514257073369141,
-6.578581836998115,
8890.725483672799,
8948.5,
9006.274516327201,
-0.012912670576566157,
8928,
8948.5,
8934.181047935295,
26.81905235771471,
197386
],
[
8980,
8990,
8910,
8910,
5737,
40.538962962459266,
-2.231906179826183,
4.765024422730076,
-6.996930602556259,
8887.71970048146,
8947.5,
9007.28029951854,
-0.013362458679751735,
8924,
8947.5,
8929.344838348235,
30.617691475020806,
191649
],
[
8910,
8940,
8880,
8880,
7002,
33.30795775105929,
-6.297881293030514,
2.5524432795779584,
-8.850324572608471,
8878.350879501993,
8945,
9011.649120498007,
-0.014901983342203823,
8912,
8945,
8919.475870678589,
32.71642779823361,
184647
],
[
8890,
8900,
8880,
8880,
7028,
33.307957751059284,
-9.411703603456772,
0.1596139029710122,
-9.571317506427784,
8868.872616444585,
8941.5,
9014.127383555415,
-0.016245011140281783,
8902,
8941.5,
8911.580696542871,
31.80811152693121,
184647
]
] |
no news data
|
0
|
[
[
50400,
51000,
48200,
48200,
475613,
41.197088622336814,
1250.5074566027324,
2034.8349166256519,
-784.3274600229195,
47536.84216708375,
51037.5,
54538.15783291625,
-0.13717983180666182,
50680,
51037.5,
50852.21519735437,
2620.208744428407,
7772211
],
[
48400,
49400,
48150,
48700,
261111,
42.91163391127115,
981.192906986762,
1824.106514697874,
-842.913607711112,
47491.32739133021,
51025,
54558.67260866979,
-0.1385075005848031,
49860,
51025,
50421.772157883504,
2522.3366912549495,
8033322
],
[
49450,
54900,
49200,
54500,
1725322,
58.15385509836906,
1221.68785635331,
1703.6227830289613,
-481.93492667565124,
47755.78841415985,
51342.5,
54929.21158584015,
-0.13971706036286322,
50700,
51342.5,
51237.417726306805,
2785.0269275938817,
9758644
],
[
55400,
56800,
50500,
52200,
2058598,
52.20175438698154,
1212.711673021091,
1605.4405610273873,
-392.7288880062963,
48260.44752920484,
51542.5,
54824.55247079516,
-0.12735325103730563,
50920,
51542.5,
51429.93418104545,
3036.0964327657475,
7700046
],
[
52600,
52600,
50800,
51900,
398412,
51.461884168964396,
1167.9273507748003,
1517.9379189768702,
-350.01056820206986,
48595.505671401246,
51680,
54764.494328598754,
-0.11936897556496726,
51100,
51680,
51523.947344836364,
2947.803830425337,
7301634
],
[
51600,
53000,
51100,
52200,
413964,
52.191609220925734,
1143.4618293479507,
1443.0427010510862,
-299.5808717031355,
48623.228237469826,
51715,
54806.771762530174,
-0.11956963211950783,
51900,
51715,
51659.157875869096,
2872.96069968067,
7715598
],
[
52800,
54700,
52400,
54500,
681585,
57.470664440601126,
1294.7385652175217,
1413.3818738843734,
-118.64330866685168,
48528.23896731063,
51860,
55191.76103268937,
-0.12849059131081259,
53060,
51860,
52227.32630069528,
2846.3206497034794,
8397183
],
[
53500,
56500,
53100,
54000,
950708,
56.02242349158262,
1358.6193290444862,
1402.429364916396,
-43.810035871909804,
48481.825307991465,
51945,
55408.174692008535,
-0.13334005937081664,
52960,
51945,
52581.86104055622,
2885.8691747246594,
7446475
],
[
55900,
55900,
54000,
55100,
497950,
58.50012377437519,
1480.9348069254993,
1418.1304533182167,
62.804353607282565,
48496.42437198622,
52170,
55843.57562801378,
-0.14083096139596624,
53540,
52170,
53085.48883244498,
2815.4499479586125,
7944425
],
[
55800,
58800,
55700,
56500,
983180,
61.47507158849475,
1671.570183533986,
1468.8183993613707,
202.75178417261532,
48381.6102248688,
52460,
56538.3897751312,
-0.15548569482009925,
54460,
52460,
53768.391065955984,
2878.632094532997,
8927605
]
] |
no news data
|
0
|
[
[
2275,
2320,
2250,
2315,
11361,
51.64846567051418,
-41.777303461041356,
-27.581596615466083,
-14.195706845575273,
2298.555149914109,
2424.5,
2550.444850085891,
-0.10389346264045467,
2348,
2424.5,
2362.347281912766,
58.48977238014919,
-78177
],
[
2320,
2385,
2320,
2375,
19130,
57.44986147819145,
-38.86883404677246,
-29.83904410172736,
-9.029789945045103,
2294.5813518800346,
2419,
2543.4186481199654,
-0.10286783639517601,
2341,
2419,
2364.877825530213,
59.311931495852825,
-59047
],
[
2375,
2400,
2345,
2395,
10877,
59.20686545005469,
-34.551727422524436,
-30.781580765886776,
-3.7701466566376602,
2294.989958873278,
2413.75,
2532.510041126722,
-0.0984029341288221,
2342,
2413.75,
2370.902260424171,
59.0039363890062,
-48170
],
[
2400,
2400,
2365,
2385,
15519,
57.919066675187814,
-31.573347846004708,
-30.939934181910363,
-0.6334136640943449,
2294.2775257172243,
2408.75,
2523.2224742827757,
-0.09504720231055584,
2349,
2408.75,
2373.721808339337,
57.289369504077186,
-63689
],
[
2395,
2430,
2365,
2400,
11337,
59.347433802086236,
-27.683468145358802,
-30.288640974600053,
2.6051728292412513,
2295.7801766005864,
2404.5,
2513.2198233994136,
-0.09043029602779255,
2374,
2404.5,
2378.97744667147,
57.840128825214535,
-52352
],
[
2400,
2420,
2355,
2385,
16033,
57.254531146829095,
-25.516941677383784,
-29.3343011151568,
3.8173594377730176,
2296.228997052976,
2400,
2503.771002947024,
-0.0864758357891867,
2388,
2400,
2380.181957337176,
58.35154819484207,
-68385
],
[
2390,
2390,
2355,
2370,
11669,
55.15967843486113,
-24.725310493900906,
-28.412502990905622,
3.687192497004716,
2297.118493055732,
2394.5,
2491.881506944268,
-0.08133765457863273,
2387,
2394.5,
2378.1455658697405,
56.683580466639064,
-80054
],
[
2370,
2415,
2340,
2385,
13170,
56.85953823525287,
-22.626735515457767,
-27.255349495816056,
4.628613980358288,
2299.5524111038303,
2390.25,
2480.9475888961697,
-0.07588962568448462,
2385,
2390.25,
2379.5164526957924,
57.991896147593415,
-66884
],
[
2400,
2430,
2355,
2395,
64538,
58.00257570017903,
-19.926977506529965,
-25.789675097958842,
5.862697591428876,
2301.201863165812,
2387.5,
2473.798136834188,
-0.0722916329501051,
2387,
2387.5,
2382.6131621566337,
59.2067607084796,
-2346
],
[
2395,
2400,
2335,
2345,
8984,
50.76059930931639,
-21.573298411142332,
-24.94639976059554,
3.373101349453208,
2297.3936327959696,
2383.25,
2469.1063672040304,
-0.07204982037472397,
2376,
2383.25,
2375.090529725307,
59.62056351501677,
-11330
]
] |
no news data
|
0
|
[
[
11730,
11800,
11200,
11260,
123428,
67.8744490472617,
729.3974095962367,
438.36936307510155,
291.02804652113514,
7268.299832644018,
9790.5,
12312.700167355983,
-0.5152341897463831,
11576,
9790.5,
10922.064847217327,
579.741363437455,
4153102
],
[
11220,
11350,
10860,
11050,
94584,
64.34559670846787,
706.7137773711547,
492.0382459343122,
214.6755314368425,
7366.146582248412,
9903,
12439.853417751587,
-0.5123403852876072,
11510,
9903,
10947.651877773862,
573.3312660490653,
4058518
],
[
11120,
11150,
10770,
10990,
71482,
63.33245514579695,
676.1016577945647,
528.8509283063627,
147.25072948820207,
7468.2065116574795,
10006,
12543.79348834252,
-0.5072543450614673,
11320,
10006,
10956.12150221909,
559.5218899027035,
3987036
],
[
11050,
11200,
10560,
10700,
65660,
58.53512833534398,
621.2790380944498,
547.3365502639801,
73.94248783046964,
7595.967158110451,
10096,
12596.032841889548,
-0.4952521477594192,
11110,
10096,
10904.897201775273,
565.2703263382247,
3921376
],
[
10770,
10980,
10650,
10710,
48636,
58.65143914123275,
572.0444609722017,
552.2781324056245,
19.766328566577158,
7735.0609415969175,
10185.5,
12635.939058403083,
-0.48116225190772816,
10942,
10185.5,
10865.917761420218,
548.4653030283515,
3970012
],
[
10780,
10780,
10500,
10540,
38824,
55.78658120288824,
513.3900833297303,
544.5005225904457,
-31.110439260715452,
7894.6732810286885,
10269,
12643.326718971311,
-0.4624260821835255,
10798,
10269,
10800.734209136175,
529.2892099548978,
3931188
],
[
10610,
10680,
10380,
10570,
33911,
56.19323294606363,
463.9783620049475,
528.3960904733461,
-64.41772846839865,
8061.363024091992,
10351.5,
12641.636975908008,
-0.4424744193417395,
10702,
10351.5,
10754.58736730894,
512.9114092438338,
3965099
],
[
10570,
10940,
10450,
10730,
46145,
58.39127674233743,
432.74150498974814,
509.2651733766266,
-76.52366838687846,
8220.872588760814,
10434.5,
12648.127411239186,
-0.42429007834379906,
10650,
10434.5,
10749.669893847153,
511.27488001213135,
4011244
],
[
10880,
10900,
10460,
10570,
77289,
55.39782320606699,
390.57312408052167,
485.5267635174056,
-94.95363943688392,
8398.739022660528,
10511.5,
12624.260977339472,
-0.4019903871644337,
10624,
10511.5,
10713.735915077723,
506.183817154122,
3933955
],
[
10640,
10750,
10430,
10640,
34118,
56.44973208752574,
358.6682886208091,
460.1550685380863,
-101.4867799172772,
8589.042334543934,
10590,
12590.957665456066,
-0.3778956875271135,
10610,
10590,
10698.988732062178,
492.88497307168467,
3968073
]
] |
no news data
|
0
|
[
[
32200,
33000,
32000,
32550,
1359,
30.870049989240762,
-1687.8126626641024,
-1023.1249044306519,
-664.6877582334505,
29211.85031992954,
37727.5,
46243.14968007046,
-0.4514293117789655,
33120,
37727.5,
34120.006871996724,
2180.9038761792463,
-31332
],
[
33500,
33500,
32200,
32950,
2175,
32.87938768502775,
-1708.5019392379982,
-1160.2003113921212,
-548.301627845877,
29031.28132331198,
37142.5,
45253.71867668802,
-0.43676212838058925,
32950,
37142.5,
33886.005497597376,
2117.9821707378715,
-29157
],
[
33500,
33500,
32350,
33150,
1297,
33.91370262301744,
-1689.2869628872068,
-1266.0176416911384,
-423.2693211960684,
28828.117084207395,
36657.5,
44486.88291579261,
-0.42716404096256466,
32760,
36657.5,
33738.804398077904,
2048.840587113738,
-27860
],
[
33000,
33250,
32700,
33000,
1084,
33.496789070837,
-1666.9471727219134,
-1346.2035478972934,
-320.7436248246199,
29027.358164729125,
36082.5,
43137.64183527087,
-0.39105615382918996,
32770,
36082.5,
33591.04351846232,
1941.7805451770423,
-28944
],
[
33000,
33300,
32200,
32350,
2231,
31.67937379486652,
-1682.299790994446,
-1413.4227965167242,
-268.87699447772184,
29328.929974213737,
35500,
41671.07002578626,
-0.3476659169457049,
32800,
35500,
33342.834814769856,
1881.6533633786823,
-31175
],
[
32400,
33850,
32400,
32850,
1144,
34.61804002381677,
-1635.2706481482019,
-1457.7923668430199,
-177.478281305182,
29713.451070429386,
35015,
40316.548929570614,
-0.3028158748862267,
32860,
35015,
33244.26785181589,
1854.3924088516337,
-30031
],
[
32850,
33550,
31200,
31800,
3235,
31.54909371811183,
-1663.5495744293657,
-1498.943808360289,
-164.6057660690767,
30155.78349463653,
34505,
38854.216505363474,
-0.2520919579981726,
32630,
34505,
32955.414281452715,
1889.792951076517,
-33266
],
[
32450,
32600,
31500,
31550,
2832,
30.847884536629703,
-1686.6906183883475,
-1536.4931703659008,
-150.19744802244668,
30268.074147185052,
34105,
37941.925852814944,
-0.22500664728426598,
32310,
34105,
32674.331425162174,
1833.379168856766,
-36098
],
[
32250,
32250,
31000,
31500,
2496,
30.70091520908622,
-1689.588124414462,
-1567.1121611756132,
-122.47596323884886,
30106.24179570079,
33820,
37533.75820429921,
-0.21961905406855167,
32010,
33820,
32439.46514012974,
1791.70922822414,
-38594
],
[
31200,
31250,
30100,
30550,
4203,
27.97387103403018,
-1748.3871604814813,
-1603.367161036787,
-145.01999944469435,
29883.74463760169,
33480,
37076.25536239831,
-0.21483006943836985,
31650,
33480,
32061.572112103793,
1763.7299976367015,
-42797
]
] |
배드뱅크 이어 교육세 인상…전방위 압박에 금융권 '좌불안석': '나홀로 호황'에 상생 압박 커져…2금융권 "은행과 사정 달라" 불만도대부업계 설득 '난항'…매입가·분담금 협의서 업권 간 갈등 표출서울 시내 주요 은행 ATM 창구[연합뉴스=자료사진](서울=연합뉴스) 임지우 기자 = 소상공인 등 취약계층 부채 탕감부터 첨단산업 지원을 위한 정책펀드 참여, 교육세율 인상까지 금융권을 향한 정부의 '상생' 압박이 커지면서 은행권뿐 아니라 보험·카드·저축은행 등 2금융권에도 부담이 가중되고 있다. 은행권은 사회 환원을 하면서도 건전성은 유지해야 하는 숙제를 안게 됐고, 경영 사정이 좋지 않은 2금융권에서는 "여력이 없다"는 반발이 나오고 있어서 재원 분담 과정 등에서 진통이 예상된다. 쏟아지는 정책 과제 속 금융권에 쏠리는 눈…세금 부담까지 10일 금융권에 따르면 정부는 최근 '배드뱅크' 설립과 100조원 규모의 첨단전략산업 육성 정책 펀드, 금융·보험회사 교육세율 인상까지 금융권에 이른바 '상생'을 요구하는 정책들을 연이어 내놓고 있다. 이자 수익으로 역대 최고 실적 행진을 이어가고 있는 은행들은 이러한 사회 환원 압박을 피해 가기 어려운 상황이다. 이재명 대통령은 지난달 은행권을 향해 손쉬운 '이자 놀이' 대신 투자 확대에서 신경 써 달라고 직접 주문하기도 했다. 은행권은 정책 취지에 공감하면서도 수익성과 건전성 악화에 관한 우려를 내놓고 있다. 은행연합회는 지난 6월 국정기획위원회에 제출한 보고서에서 "은행 산업이 금융시스템 안정과 실물경제 지원의 핵심이자 국민 생활과 밀접해 높은 수준의 사회적 책임을 요구받는 것은 당연하다"면서도 "은행 공공성에 대한 과도한 요구로 위험 관리가 왜곡되거나 경쟁력이 저하될 우려가 있다. 가격(금리 등) 결정, 배당 정책, 점포 전략 등 경영 전반에 자율성을 보장할 필요가 있다"고 주장했다. 보험업권도 대형 금융·보험사의 매출액에 부과하는 교육세율을 기존 0.5%에서 1.0%로 인상한다는 방안에 당혹감을 감추지 못하고 있다. 손해보험협회와 생명보험협회는 전체 회원사를 대상으로 과세표준(과표) 구간 및 세율조정, 수익종류에 따른 차등세율 적용 방안 등을 중심으로 의견을 모으고 있다. 보험업권은 손해보험 5개사와 생명보험 6개사 기준으로 3천500억원가량을 교육세로 추가로 부담하게 될 것으로 보고 있다. 일각에서는 이러한 과정에서 대출 금리나 보험료 인상 등 부담이 금융 소비자에게 전가될 수 있다는 우려도 한다.서울 시내 은행의 대출 홍보물 지나는 시민[연합뉴스=자료사진] 부실 관리 급급한 2금융권 "우리는 왜"…대부업계, 채권 매입가율 두고 반발 은행들과 달리 '역대급 실적'과는 거리가 먼 저축은행·상호금융·여신전문사 등은 반발이 크다. 부동산 프로젝트파이낸싱(PF) 부실 대출 등의 여파에서 아직 벗어나지 못한 상황에서 '금융권'이라는 이름으로 묶여 같이 분담을 요구받는 데 불만이 나온다. 저축은행 업계 관계자는 취약차주 지원이라는 정책 취지엔 공감한다면서도 "상생 금융의 전제는 금융권이 과도한 마진을 거두고 있다는 것인데, 이는 1금융권 이야기"라면서 "저축은행 등은 1금융권보다 큰 리스크를 가지고 운영을 해나가는 상황인 만큼 그에 따른 역할 분담이 필요하다"고 말했다. 상호금융권도 사정은 비슷하다. 상호금융업계 관계자는 "대부분 기관이 작년보다도 실적이 더 악화할 수도 있는 상황"이라면서 "충당금 적립을 강화 등 건전성 요건을 맞추는 것만으로도 벅찬 지점들이 많다"고 말했다. 그러나 배드뱅크를 통해 소각하는 대상인 7년 이상 5천만원 이하 장기연체채권의 상당 규모를 2금융권이 보유하고 있어서 2금융권도 참여하지 않을 수는 없는 분위기다. 다만 부실 채권을 가장 많이 보유한 대부업계에서 배드뱅크의 채권 매입가를 두고 이견을 내는 등 구체적인 재원 분담금과 채권 매입가 등을 정하는 과정에서 진통이 예상된다. 현재 배드뱅크는 연체 7년 이상의 부실 채권을 일괄적으로 5％ 가격에 매입해 소각하는 방안 등이 거론된다. 대부업계는 보유한 연체 7년 이상 채권의 매입가가 최소 액면가의 25％ 이상인데도 이를 5％에 매각하라는 것은 무리한 요구라는 입장이다. 한 대부업계 관계자는 "같은 7년 이상 연체 채권이더라도 성질에 따라 매입가가 다른데 이를 일괄적으로 5％에 팔라는 것은 대놓고 손해 보는 장사를 하라는 것"이라면서 "대부업체들은 대부분 개인 회사들인데 개인이 자기 재산권을 포기하면서 참여하기는 쉽지 않을 것"이라고 말했다. 이에 대부업체들의 참여를 유인하기 위해 1금융권 대출을 열어주거나 코로나 채권 매입을 허용하는 등 등의 구체적인 인센티브를 제시할 필요가 있다는 지적도 나온다. 금융당국 관계자는 "(배드뱅크) 재원 중 4천억원은 이미 예산으로 확보를 한 상황"이라며 "3분기 중 세부 방안을 발표할 텐데 대부업권 등 참여도 최대한 유도할 것"이라고 말했다. wisefool@yna.co.kr 서클, 韓 스테이블코인 시장 전방위 공략…신한·카카오와도 접촉: 금융사·IT업체와 전방위 접촉원화코인·CPN 업무협력 타진서클 로고[서울경제] 글로벌 스테이블코인 시장점유율 2위인 유에스디코인(USDC) 발행사 서클이 국내 은행 및 정보기술(IT) 기업들과의 협력을 확대하고 있다.12일 금융계에 따르면 서클은 이달 중 신한금융그룹 및 카카오페이 관계자들과 만나 스테이블코인 관련 협력 방안을 논의할 예정이다. 히스 타버트 서클 총괄 사장 방한 시기에 맞춰 진행될 것으로 보인다. 앞서 서클은 하나은행과 포괄적 업무협약(MOU)을 맺은 바 있다. 가상화폐 업계의 한 관계자는 “4대 금융그룹을 포함해 주요 기업들이 서클과 업무 협력 가능성을 타진하고 있다”며 “MOU 수준에 가 있는 곳도 여럿”이라고 전했다.시장에서는 서클과 국내 금융사들의 협력이 원화 스테이블코인 발행뿐만 아니라 서클 페이먼트 네트워크(CPN) 가입 등 다양한 형태로 추진될 수 있다고 보고 있다. 결제 플랫폼을 보유한 카카오와 네이버 등은 CPN과 연계해 스테이블코인을 활용한 국경 간 결제 서비스를 제공할 수 있다는 관측이 제기된다.CPN은 서클이 발행한 USDC 등을 기반으로 해외 송금과 결제, 정산을 실시간으로 지원한다. 예를 들어 A국의 개인 또는 기업이 B국에 돈을 보내려고 할 때 CPN에 가입한 A국 금융사(OFI)가 해당 금액을 스테이블코인으로 전환해 B국의 CPN 가입 수취 금융사(BFI)로 전송하게 된다. B국 금융사는 최종 수취인에게 이를 그대로 스테이블코인으로 전달하거나 현지 통화로 바꿔 지급한다. 이 같은 방식을 통하면 기존 스위프트(SWIFT)망을 거쳐 통상 2~5영업일이 걸리던 국경 간 결제·정산 시간을 실시간 수준으로 단축할 수 있다. CPN 체계를 확장하기 위해서는 국내 금융사들도 반드시 필요한 셈이다. 금융계의 한 관계자는 “서클이 스테이블코인과 관련한 해외 송금 규제 정비를 염두에 두고 정치권 네트워크를 넓히고 있는 것으로 보인다”고 설명했다. ▷본지 8월 12일자 1·2면 참조 관세 피해 직격 車업계에 6300억 우대금융…산업장관 "전방위 지원"(종합): 현대차·기아-하나은행 400억 출연해 무보와 협약식김정관 "기업 체감할 경영환경 조성…투자 환경 조성"산업부, 미 관세 대응·근원적 산업 경쟁력 확보 약속[아산=뉴시스]손차민 기자 = 수출현장방문 및 수출금융지원 협약식에서 참석자들이 사진을 찍고 있다. 2025.08.18. charming@newsis.com *재판매 및 DB 금지[아산=뉴시스]손차민 기자 = 미국의 관세 조치로 인해 어려운 수출 여건을 돕기 위해 대·중소기업과 민관금융이 힘을 모았다. 현대차·기아 및 하나은행이 총 400억원 규모의 재원을 출연하고, 한국무역보험공사가 이를 기반으로 총 6300억원 규모 우대금융을 자동차 협력사에 지원한다.김정관 산업통상자원부 장관은 18일 자동차 부품 제조·수출기업인 디와이오토를 방문해 수출 현장에서 미 관세 영향을 직접 확인하고, 수출금융 지원 확대를 위한 현대차·기아-하나은행-무보의 '수출금융 지원 업무 협약식'에 참석했다.김 장관은 모두발언을 통해 "미국 관세에 대응해 금융, 마케팅 등 전방위적인 지원을 통해 부정적 영향이 최소화되도록 하겠다"며 "무역구조를 종합적으로 혁신하고 기업들이 체감하고 신뢰할 수 있는 경영환경을 조성해 수출과 투자에 최적의 여건을 조성하겠다"고 밝혔다.그러면서 "우리 산업이 어떠한 외풍에도 흔들리지 않도록 강력한 중장기적인 산업정책을 통해 근원적 경쟁력을 압도적으로 높여 나가겠다"며 "어려운 여건 속에서도 오늘과 같이 민관이 한마음으로 힘을 합친다면 반드시 기회로 이어질 것으로 믿는다"고 강조했다.이번 협약은 미 관세 조치 등 어려운 수출 여건 속에서 자동차 분야 수출공급망 강화를 목적으로 마련됐다. [아산=뉴시스]손차민 기자 = 수출현장방문 및 수출금융지원 협약식에서 참석자들이 서명을 하고 있다. 2025.08.18. charming@newsis.com *재판매 및 DB 금지협악은 현대차·기아 및 하나은행이 총 400억원 규모를 출연하고, 여기에 무보가 총 6300억원 우대금융을 자동차 협력사에 지원하는 게 골자다.협약으로 신설되는 '자동차 협력사 우대금융 상품(수출공급망강화보증)'은 협력사들이 현대차·기아를 포함한 완성차 업체에 납품하기 위해 필요한 제작자금을 저금리, 고한도로 확보할 수 있도록 지원한다.현대차·기아 협력사들은 하나은행으로부터 최대 2% 포인트(p)까지 인하된 금리로 제작자금을 대출 받을 수 있다. 무보로부터 보증 한도 상향, 보증기간 확대(1년→3년), 보증료율 인하(1%→0.65%) 등의 우대를 받을 수 있다.협약식에서 김 장관은 방문업체인 디와이오토사 임연찬 대표에게 '수출공급망강화보증 1호 보증서'를 전달했다. 디와이오토사는 이번 보증으로 200억원 규모의 자금을 확보, 원활한 원자재 수급과 수주 확대에 나설 계획이다.김 장관은 "기업, 은행, 무보가 기존에 없던 걸 만드는 발상의 전환을 했다"며 "새로운 길을 만들고 이끌어내는 게 정부가 할 일이라 생각한다. 정부와 기업이 협심으로 이겨나갈 수 있으면 한다"고 말했다.[서울=뉴시스] 이영환 기자 = 김정관 산업통상자원부 장관. 2025.08.04. 20hwan@newsis.com 민생침해 근절…금감원, 대부업계 전방위 검사: 불법추심·사금융 연계 여부 집중 점검대부·추심·중개사이트 등 10곳 안팎 대상개정 법령 이행 실태도 함께 점검금융감독원이 불법 채권추심과 불법사금융 연계 행위 근절을 위해 대부업체, 채권추심회사, 대부중개사이트를 대상으로 일제검사에 착수한다.ⓒ금융감독원[데일리안 = 김민환 기자] 금감원은 19일 서민과 취약계층을 보호하고 민생침해 금융범죄를 차단하기 위해 오는 25일부터 11월 28일까지 약 3개월간 현장검사에 나선다고 밝혔다.검사 대상은 총 10개 안팎으로, 규모나 민원 제기 여부 등을 고려해 선정된다. 특히 매입·추심 활동이 주력인 대부채권매입추심업자에 대해 집중 점검이 이뤄질 예정이다.검사는 3개 반으로 나눠 진행되며, 주요 점검 사항은 △불법·부당 채권추심 △불법사금융 연계 여부 △신용정보 집중 실태 △채권자변동정보 조회시스템 등록 여부 등이다.이번 검사에는 지난 7월 개정돼 시행된 대부업법에 따라 등록기관이 지방자치단체에서 금융위원회로 이관된 대부중개사이트도 포함된다.또 금감원은 개인정보 유출 가능성과 불법사금융 노출 위험성 등도 함께 점검할 방침이다.▼ 관련기사 보기이찬진 신임 금감원장 취임 "모험자본 공급확대… 주가조작 엄정대응"https://www.dailian.co.kr/news/view/1536172이억원 "생산적 금융 대전환… 금감원과 원팀으로 협업" 강조https://www.dailian.co.kr/news/view/1535943금감원, 비청산 장외파생상품거래 증거금 교환제 1년 연장https://www.dailian.co.kr/news/view/1535911앞서 금감원은 집행권원이 없는 민사채권을 수임해 추심하거나, 실제로는 진행되지 않은 압류 절차를 거짓으로 고지한 사례, 채무자 가족에게 채무 내용을 알린 행위, 소멸시효가 완성된 채권에 대해 반복적으로 추심한 사례 등을 적발한 바 있다.이번 검사에서도 이 같은 위법 행위가 확인될 경우 즉시 수사기관에 통보하고, 내부통제 미흡 사항에 대해서는 업무 개선을 유도할 계획이다.아울러 개인채무자보호법과 개정 대부업법 등 채무자 보호 제도가 현장에서 정상 작동하는지도 지속적으로 점검할 방침이다.금감원 관계자는 “일제검사 과정에서 불법추심 등 위법사항이 적발될 경우 무관용 원칙에 따라 엄정 조치하겠다”고 말했다. 대통령 기조 맞춘 칼날…금감원, 25일부터 대부·추심업 전방위 검사: 이재명 대통령이 SNS에서 민생금융범죄 근절을 강조했다/자료=이재명 대통령 X금융감독원이 대부업자, 채권추심회사, 대부중개사이트를 대상으로 3개월간 현장검사에 나선다. 새 정부의 불법사금융 근절 기조에 맞춰 채무자를 보호하기 위한 조치다.금감원은 오는 25일부터 11월 28일까지 3개 검사반을 꾸려 대부업자, 채권추심회사, 대부중개사이트 10곳 안팎을 들여다볼 계획이다.주요 검사사항은 불법·부당 채권추심, 최고금리 위반, 불법사금융 연계 여부 등 민생침해 영업 여부가 될 예정이다. 특히 금감원은 소멸시효가 완성된 이후에도 채무자가 일부 변제를 하도록 유도해 시효 이익을 포기토록 악용하는 사례를 집중 적발해낼 방침이다. 최근 대법원은 시효완성 후 대출금을 일부 변제하더라도 시효 이익을 포기한 것으로 추정하는 기존 법리를 폐기한 바 있다.이번 조치는 새 정부의 민생금융범죄 근절 기조와 맞닿아 있다. 이재명 대통령은 지난달 27일 SNS에 "'살기 위해 빌린 돈'이 '삶 옥죄는 족쇄' 되는 일 막겠습니다"라며 채무자 보호 의지를 강조했다. 아울러 이 대통령은 같은달 22일 시행된 "연 이자율 60% 이상은 이자+원금까지 전부 무효(20% 넘으면 초과이자 무효)"라는 대부업법 개정안 내용도 함께 적었다.금감원은 과거 검사에서 적발된 민생침해 사례도 공개했다. A채권추심회사는 판결·공증 등 집행권원이 없는 채권을 위임받아 불법 추심했으며, B대부업체는 압류 사실이 없음에도 진행 중이라고 속여 채무자를 위협했다. 가족이나 직장동료 등 지인에게 추심연락을 한 C채권추심회사도 과태료가 부과됐다.금감원은 불법추심 적발 시 무관용 원칙으로 대응하고, 중대한 사안은 수사기관에 통보할 방침이다. 개인채무자보호법과 개정 대부업법 등 채무자 보호 장치가 현장에서 제대로 작동하는지도 점검한다.금감원 관계자는 "금감원은 채무자를 보다 두텁게 보호하고 불법사금융을 척결하고자 하는 새 정부의 강력한 기조에 발맞춰 일제 현장검사에 돌입한다"라며 "궁박한 처지에 놓인 채무자에 대한 불법 채권추심, 최고금리 위반 등 민생침해적 영업 여부를 면밀히 살펴보겠다"고 말했다. 전방위 상생 압박에 석화 지원까지…금융권 ‘긴장’: 정부 석화 산업 재편 방안 눈앞민간금융 참여 구조조정펀드 거론배드뱅크 등 상생금융 압박 거세정부가 석유화학 산업 재편 방안 발표를 앞둔 가운데 주요 금융 지원책으로 민간 금융회사가 참여하는 구조조정 펀드 조성 등이 거론되고 있어 금융권이 바짝 긴장하고 있다. 이미 석유화학 업종 익스포저(위험노출액)가 상당한 금융권 입장에선 추가 자금 투입이 적지 않은 부담으로 작용할 수 있어서다.이미 취약계층 부채 탕감을 위한 배드뱅크 설립과 첨단산업 지원을 위한 정책펀드 참여, 교육세율 인상 등 정부의 전방위적인 상생 압박이 거센 상황에서 금융권의 중압감은 가중될 것으로 보인다.19일 금융권에 따르면 정부가 조만간 발표하는 석유화학 산업 재편 방안에는 3조원 이상 규모의 정책금융자금 지원이 포함될 전망이다. 민간과 함께 기업구조혁신펀드를 꾸려 기업 구조조정에 활력을 불어넣는 등 민관이 힘을 합쳐 금융 지원에 나서는 방안도 논의되고 있다.금융권에서도 정부 구조개편안에 동참해야 한다는 공감대는 형성돼 있다. 국가 기간산업이자 핵심 수출산업인 석유화학이 무너지면 산업 생태계와 국가 경제에 충격이 올 수 있는 만큼 대승적 차원에서 접근해야 한다는 취지다. 상황이 이렇다 보니 금융권 내부에서는 이미 금리 감면이나 분할상환, 상환기간 연장과 같은 기업 지원 방안은 물론 대규모 자금 출연 시 영향 등에 대해 사전 검토하고 있는 분위기다.그러나 복합적인 상생 요구가 쏟아지고 있는 때에 석유화학 구조조정에 따른 추가 부담까지 더해지면 금융사의 재무 건전성과 수익성에 악영향을 미칠 수밖에 없다는 우려도 상당하다.당장 부도 직전까지 갔던 여천NCC의 은행권 익스포저만 1조4000억원 이상에 달할 정도로 석유화학 관련 금융권 익스포저 규모는 막대하다. 대규모로 설비투자가 이뤄지고 고정비용, 장기운영비 등 자금 수요가 큰 업종의 특성상 주요 금융기관이 마주한 부실 리스크 또한 매우 큰 것이다.심각한 구조적 위기 속 업황 개선이 요원한 상황에서 추가적으로 금융 지원에 나서게 되면 리스크는 더욱 커지고 이를 관리하는 것도 어려워질 수 있다는 게 금융권의 현실적인 우려다. 한 시중은행 관계자는 “석유화학을 요주의 업종으로 두고 신규 여신을 억제하는 등 대출을 관리해 왔으나 부실 위험이 점차 커지고 있는 상황”이라며 “구조조정이 본격화되면 금융 지원 요구가 뒤따를 전망이어서 관련 지원은 부담”이라고 전했다.무엇보다 금융권에 상생을 요구하는 정책이 연이어 나오고 있다는 데 상당한 부담을 느끼고 있다. 금융권은 정부가 추진 중인 배드뱅크 설립에 4000억원을 분담하기로 했고 100조원 규모의 첨단전략산업 육성 정책 펀드에도 참여를 독려받고 있다. 금융·보험회사 교육세율 인상 추진에 따른 부담도 1조원 이상으로 추정된다. 김은희 기자 “우리가 마통인가” 전방위 상생 압박에 석화 지원까지? 금융권 ‘한숨’: 정부 석유화학 산업 재편 방안으로민간 금융 참여 구조조정펀드 거론배드뱅크 등 상생금융 압박 거센데대규모 자금 출연 두고 부담감 토로전남 여수 석유화학 산업단지 전경. [여수시 제공][헤럴드경제=김은희 기자] “위기때 마다 마이너스 통장처럼 쓰고는 막상 금융권을 이익만 좇는 탐욕 집단으로만 바라보는 시선도 불편합니다.”(한 시중은행 관계자)정부가 석유화학 산업 재편 방안 발표를 앞둔 가운데 주요 금융 지원책으로 민간 금융회사가 참여하는 구조조정 펀드 조성 등이 거론되고 있어 금융권이 바짝 긴장하고 있다. 이미 석유화학 업종 익스포저(위험노출액)가 상당한 금융권 입장에선 추가 자금 투입이 적지 않은 부담으로 작용할 수 있어서다.이미 취약계층 부채 탕감을 위한 배드뱅크 설립과 첨단산업 지원을 위한 정책펀드 참여, 교육세율 인상 등 정부의 전방위적인 상생 압박이 거센 상황에서 금융권의 중압감은 가중될 것으로 보인다.19일 금융권에 따르면 정부가 조만간 발표하는 석유화학 산업 재편 방안에는 3조원 이상 규모의 정책금융자금 지원이 포함될 전망이다. 민간과 함께 기업구조혁신펀드를 꾸려 기업 구조조정에 활력을 불어넣는 등 민관이 힘을 합쳐 금융 지원에 나서는 방안도 논의되고 있다.금융권에서도 정부 구조개편안에 동참해야 한다는 공감대는 형성돼 있다. 국가 기간산업이자 핵심 수출산업인 석유화학이 무너지면 산업 생태계와 국가 경제에 충격이 올 수 있는 만큼 대승적 차원에서 접근해야 한다는 취지다. 상황이 이렇다 보니 금융권 내부에서는 이미 금리 감면이나 분할상환, 상환기간 연장과 같은 기업 지원 방안은 물론 대규모 자금 출연 시 영향 등에 대해 사전 검토하고 있는 분위기다.그러나 복합적인 상생 요구가 쏟아지고 있는 때에 석유화학 구조조정에 따른 추가 부담까지 더해지면 금융사의 재무 건전성과 수익성에 악영향을 미칠 수밖에 없다는 우려도 상당하다.당장 부도 직전까지 갔던 여천NCC의 은행권 익스포저만 1조4000억원 이상에 달할 정도로 석유화학 관련 금융권 익스포저 규모는 막대하다. 대규모로 설비투자가 이뤄지고 고정비용, 장기운영비 등 자금 수요가 큰 업종의 특성상 주요 금융기관이 마주한 부실 리스크 또한 매우 큰 것이다.심각한 구조적 위기 속 업황 개선이 요원한 상황에서 추가적으로 금융 지원에 나서게 되면 리스크는 더욱 커지고 이를 관리하는 것도 어려워질 수 있다는 게 금융권의 현실적인 우려다.한 시중은행 관계자는 “석유화학을 요주의 업종으로 두고 신규 여신을 억제하는 등 대출을 관리해 왔으나 부실 위험이 점차 커지고 있는 상황”이라며 “구조조정이 본격화되면 금융 지원 요구가 뒤따를 전망이어서 관련 지원은 부담”이라고 전했다.무엇보다 금융권에 상생을 요구하는 정책이 연이어 나오고 있다는 데 상당한 부담을 느끼고 있다. 금융권은 정부가 추진 중인 배드뱅크 설립에 4000억원을 분담하기로 했고 100조원 규모의 첨단전략산업 육성 정책 펀드에도 참여를 독려받고 있다. 금융·보험회사 교육세율 인상 추진에 따른 부담도 1조원 이상으로 추정된다.이와 관련해 은행연합회는 최근 국정기획위원회에 제출한 보고서에서 “은행 산업이 높은 수준의 사회적 책임을 요구받는 것은 당연하다”면서도 “은행 공공성에 대한 과도한 요구로 위험 관리가 왜곡되거나 경쟁력이 저하될 우려가 있다”고 밝히기도 했다.
|
0
|
[
[
203000,
207500,
194100,
201000,
1433856,
52.25948937835755,
508.47717509255745,
-606.079140483424,
1114.5563155759814,
185839.79771389897,
195535,
205230.20228610103,
-0.09916590161455528,
199100,
195535,
198307.28576663378,
10150.027125129662,
642763
],
[
203000,
203000,
191700,
197400,
1326751,
49.494626144946814,
444.6494192942919,
-395.93342852788084,
840.5828478221727,
185888.9644625263,
195620,
205351.0355374737,
-0.09948916815738383,
198880,
195620,
198125.82861330704,
10232.168044763257,
-683988
],
[
195700,
198300,
192500,
192900,
825713,
46.203970158053885,
30.600329488894204,
-310.62667692452584,
341.22700641342004,
185791.59199266607,
195570,
205348.40800733393,
-0.09999905923540348,
197060,
195570,
197080.66289064565,
9915.584612994453,
-1509701
],
[
188600,
188700,
179700,
183500,
1521033,
40.19263506983857,
-1044.003377104993,
-457.3020169606193,
-586.7013601443737,
185412.9030398718,
195505,
205597.0969601282,
-0.10324131822846677,
194960,
195505,
194364.53031251652,
10150.185712066279,
-3030734
],
[
179900,
183900,
177600,
181100,
1134065,
38.80446889460342,
-2065.4848751246172,
-778.9385885934189,
-1286.5462865311983,
183168.0762587013,
195010,
206851.9237412987,
-0.12144939994152812,
191180,
195010,
191711.62425001324,
9875.172446918688,
-4164799
],
[
182700,
183600,
178100,
178300,
702973,
37.19063068287062,
-3065.614426278218,
-1236.2737561303788,
-1829.3406701478393,
180240.26771709695,
194245,
208249.73228290305,
-0.14419657940130295,
186640,
194245,
189029.29940001058,
9562.66012928164,
-4867772
],
[
179000,
181400,
172100,
181100,
1036217,
39.88315191370261,
-3590.894109646062,
-1707.1978268335156,
-1883.6962828125465,
178492.75621603362,
193675,
208857.24378396638,
-0.15678062510872726,
183380,
193675,
187443.43952000848,
9543.898691475808,
-3831555
],
[
180200,
181700,
177800,
179700,
620655,
38.98330618293487,
-4073.197062602121,
-2180.397673987237,
-1892.7993886148843,
176501.16647137678,
192780,
209058.83352862322,
-0.16888508692419563,
180740,
192780,
185894.7516160068,
9140.763070656109,
-4452210
],
[
179000,
180800,
176200,
178900,
587266,
38.449460817821965,
-4468.469210216106,
-2638.011981233011,
-1830.4572289830953,
174615.2760570158,
192010,
209404.7239429842,
-0.1811856043225268,
179820,
192010,
184495.80129280544,
8816.42285132353,
-5039476
],
[
177100,
180300,
172800,
174200,
795282,
35.383736790429204,
-5102.161414640577,
-3130.8418679145243,
-1971.319546726053,
172030.2561233415,
190730,
209429.7438766585,
-0.19608602607516906,
178440,
190730,
182436.64103424436,
8722.392647657563,
-5834758
]
] |
no news data
|
0
|
[
[
1561,
1579,
1547,
1575,
51056,
35.887602474779165,
-48.190925566182386,
-45.297106875399834,
-2.8938186907825525,
1494.912799294737,
1630.2500000000002,
1765.5872007052635,
-0.1660324498761089,
1558,
1630.2500000000002,
1577.3272759645506,
37.78713575567337,
492726
],
[
1578,
1587,
1573,
1584,
128350,
38.39723940805855,
-44.99312930748056,
-45.23631136181598,
0.24318205433542062,
1493.1315600848118,
1623.65,
1754.1684399151884,
-0.16077164403065722,
1561.2,
1623.65,
1578.6618207716406,
36.08805463026813,
621076
],
[
1584,
1597,
1576,
1576,
63215,
37.01040417066352,
-42.61316780214429,
-44.711682649881645,
2.0985148477373556,
1491.7608903287926,
1616.8000000000002,
1741.8391096712078,
-0.15467480167145917,
1571.2,
1616.8000000000002,
1578.1294566173126,
35.01033644239184,
557861
],
[
1576,
1580,
1561,
1563,
75453,
34.81016926629949,
-41.299942488252555,
-44.029334617555826,
2.729392129303271,
1489.0580826660134,
1610.0000000000002,
1730.941917333987,
-0.15023840662607052,
1573.6,
1610.0000000000002,
1575.1035652938504,
33.86674098222099,
482408
],
[
1501,
1587,
1501,
1565,
113871,
35.4459973767142,
-39.64086348177602,
-43.15164039039987,
3.5107769086238463,
1489.497317399224,
1602.9000000000003,
1716.3026826007767,
-0.1414968901375961,
1572.6,
1602.9000000000003,
1573.0828522350803,
37.590545197776635,
596279
],
[
1582,
1582,
1559,
1563,
59790,
35.07755139531714,
-38.04881168488669,
-42.13107464929724,
4.082262964410553,
1492.6387911574677,
1595.6000000000004,
1698.561208842533,
-0.12905641619770947,
1570.1999999999998,
1595.6000000000004,
1571.0662817880643,
36.548363397935454,
536489
],
[
1571,
1578,
1550,
1562,
84112,
34.882312393799104,
-36.44764504419118,
-40.99438872827603,
4.546743684084852,
1498.880746239723,
1588.3500000000001,
1677.8192537602772,
-0.11265684988859768,
1565.8000000000002,
1588.3500000000001,
1569.2530254304515,
35.937766012368634,
452377
],
[
1562,
1570,
1548,
1549,
136011,
32.360673493160526,
-35.81484901465251,
-39.95848078555133,
4.143631770898821,
1505.4736879216234,
1581.0500000000002,
1656.626312078377,
-0.09560268439122957,
1560.4,
1581.0500000000002,
1565.2024203443614,
34.94221129719944,
316366
],
[
1549,
1556,
1521,
1538,
237810,
30.36070351941966,
-35.78841509960512,
-39.124467648362085,
3.3360525487569674,
1512.0758492881275,
1573.9500000000003,
1635.824150711873,
-0.0786227652871727,
1555.4,
1573.9500000000003,
1559.761936275489,
34.9463390616852,
78556
],
[
1538,
1538,
1511,
1521,
116834,
27.529062084230365,
-36.71598493710803,
-38.642771106111276,
1.9267861690032433,
1512.7605417643858,
1567.4500000000003,
1622.1394582356147,
-0.069781438943015,
1546.6000000000001,
1567.4500000000003,
1552.0095490203914,
34.378743414421976,
-38278
]
] |
no news data
|
0
|
[
[
2900,
2985,
2900,
2980,
245588,
54.88087830584216,
10.711173360826706,
28.15344667543825,
-17.442273314611544,
2778.525175043944,
2975.75,
3172.974824956056,
-0.13255470046613874,
2906,
2975.75,
2921.506871771903,
121.17725360211836,
33312643
],
[
2955,
3020,
2955,
3000,
189147,
55.914685535571074,
15.771239034560494,
25.6770051472627,
-9.905766112702207,
2778.3403226028972,
2975.25,
3172.1596773971028,
-0.13236513059212018,
2915,
2975.25,
2937.2054974175226,
117.16459263053848,
33501790
],
[
2990,
3215,
2955,
3020,
942959,
56.976310832831224,
21.151390328402158,
24.771882183490597,
-3.6204918550884386,
2779.327234627668,
2977.25,
3175.172765372332,
-0.13295676572161017,
2961,
2977.25,
2953.7643979340182,
127.36712172835716,
34444749
],
[
3060,
3110,
3030,
3110,
512924,
61.47250711117507,
32.30505427282651,
26.27851660135778,
6.026537671468731,
2785.4722870183114,
2974.75,
3164.0277129816886,
-0.12725621513181856,
3006,
2974.75,
2985.011518347215,
124.69804160490308,
34957673
],
[
3110,
3160,
3050,
3065,
340255,
58.1976114850164,
37.085787513924515,
28.43997078387113,
8.645816730053387,
2788.488315374432,
2972.75,
3157.011684625568,
-0.1239671581031488,
3035,
2972.75,
3001.009214677772,
123.64818149026715,
34617418
],
[
3070,
3110,
3010,
3110,
292065,
60.46577544503571,
43.99848976818703,
31.55167458073431,
12.446815187452717,
2785.544421817414,
2974.5,
3163.455578182586,
-0.12705031311654807,
3061,
2974.5,
3022.8073717422176,
121.95902566953379,
34909483
],
[
3115,
3130,
3085,
3110,
188867,
60.46577544503572,
48.91301729197494,
35.02394312298244,
13.8890741689925,
2790.6527535192486,
2972.5,
3154.3472464807514,
-0.12235306743868894,
3083,
2972.5,
3040.245897393774,
116.46195240742423,
34909483
],
[
3110,
3155,
3085,
3150,
386940,
62.56001271858482,
55.396900482498495,
39.09853459488565,
16.298365887612846,
2781.5901564781266,
2977.75,
3173.9098435218734,
-0.13175037764881098,
3109,
2977.75,
3062.1967179150192,
113.14324152117965,
35296423
],
[
3125,
3180,
3090,
3175,
393052,
63.84896860227764,
61.83986423025908,
43.64680052196034,
18.193063708298745,
2770.8495856562017,
2984.25,
3197.6504143437983,
-0.143017786273803,
3122,
2984.25,
3084.7573743320154,
111.4901528410954,
35689475
],
[
3160,
3160,
3075,
3155,
313576,
62.009734943579545,
64.58760090750366,
47.83496059906901,
16.75264030843465,
2767.828197578642,
2994,
3220.171802421358,
-0.15108336835094044,
3140,
2994,
3098.8058994656126,
110.66942763816,
35375899
]
] |
no news data
|
0
|
[
[
7170,
7390,
7150,
7180,
45212,
48.63944500706404,
130.64171807331786,
112.55252081511877,
18.089197258199093,
6565.50490076832,
7204.5,
7843.49509923168,
-0.17738777131839265,
7382,
7204.5,
7260.163432217172,
339.40691291153195,
26439
],
[
7190,
7290,
7020,
7130,
51145,
47.424000727021166,
112.8234034210218,
112.60669733629938,
0.2167060847224178,
6568.336503300947,
7181.5,
7794.663496699053,
-0.1707619568889656,
7246,
7181.5,
7234.130745773738,
334.44927627499396,
-24706
],
[
7100,
7420,
7050,
7110,
57187,
46.91894493546481,
95.98200700203142,
109.2817592694458,
-13.299752267414377,
6584.723843863447,
7153.5,
7722.276156136553,
-0.15902038334704782,
7202,
7153.5,
7209.304596618991,
336.988613683923,
-81893
],
[
7130,
7440,
7060,
7170,
106457,
48.684556606234345,
86.4796934885535,
104.72134611326734,
-18.24165262471385,
6582.707152254327,
7145.5,
7708.292847745673,
-0.15752371359475825,
7172,
7145.5,
7201.443677295193,
340.0608555636428,
24564
],
[
7170,
7390,
7100,
7120,
68281,
47.27339776862098,
74.06073340262628,
98.58922357113914,
-24.52849016851286,
6580.221180213754,
7143,
7705.778819786246,
-0.15757491804178791,
7142,
7143,
7185.154941836155,
336.48508016623975,
-43717
],
[
7130,
7220,
6000,
6350,
1185163,
31.926003692725295,
2.0622805329949188,
79.2838349635103,
-77.22155443051538,
6437.896921324855,
7103,
7768.103078675145,
-0.18727385011266937,
6976,
7103,
7018.123953468924,
399.5932887257941,
-1228880
],
[
6430,
6920,
6370,
6560,
173550,
37.85196088262391,
-37.618128758403145,
55.90344221912761,
-93.52157097753076,
6365.040128055057,
7070,
7774.959871944943,
-0.19942287749503343,
6862,
7070,
6926.49916277514,
411.76519667395166,
-1055330
],
[
6560,
6800,
6430,
6520,
74375,
37.18790540937997,
-71.46895508347643,
30.428962758606808,
-101.89791784208325,
6298.344298326127,
7045,
7791.655701673873,
-0.21196755193012728,
6744,
7045,
6845.199330220112,
408.781968340098,
-1129705
],
[
6410,
6480,
6280,
6290,
94551,
33.543876933422325,
-115.523375080802,
1.2384951907250468,
-116.76187027152704,
6190.423729505365,
7010,
7829.576270494635,
-0.23383060499133657,
6568,
7010,
6734.159464176089,
396.72611345866244,
-1224256
],
[
6340,
6340,
5990,
6170,
65486,
31.79340489154877,
-158.29509017750024,
-30.66822188292001,
-127.62686829458023,
6071.042116463851,
6972.5,
7873.957883536149,
-0.2585752265431765,
6378,
6972.5,
6621.327571340872,
393.38853392590084,
-1289742
]
] |
no news data
|
0
|
[
[
2030,
2100,
2030,
2060,
67024,
32.71312933978127,
-59.61026043473203,
-60.14061255000183,
0.5303521152698067,
2004.140857434796,
2111.25,
2218.359142565204,
-0.10146514393388174,
2045,
2111.25,
2067.538043252299,
64.98316346812499,
-1021135
],
[
2060,
2080,
2040,
2060,
46849,
32.713129339781254,
-56.75814987988451,
-59.464120015978374,
2.7059701360938604,
1998.836491741311,
2108.25,
2217.663508258689,
-0.10379557287673571,
2041,
2108.25,
2066.0304346018393,
63.19865179183034,
-1021135
],
[
2060,
2095,
2040,
2045,
139771,
30.926360244141776,
-55.073355002099106,
-58.58596701320253,
3.512612011103421,
1991.6683596227158,
2103.5,
2215.331640377284,
-0.10632910898719677,
2048,
2103.5,
2061.8243476814714,
62.61303380669961,
-1160906
],
[
2095,
2100,
2050,
2075,
69988,
38.19696930021615,
-50.73258004084755,
-57.015289618731536,
6.282709577883985,
1989.464485371638,
2099.75,
2210.0355146283623,
-0.10504632897093673,
2061,
2099.75,
2064.459478145177,
62.06924567764964,
-1090918
],
[
2075,
2100,
2050,
2050,
61956,
34.900191347273676,
-48.74784091119636,
-55.361799877224506,
6.613958966028143,
1986.0721488556721,
2094,
2201.9278511443276,
-0.10308295238235697,
2058,
2094,
2061.5675825161416,
61.207156700674666,
-1152874
],
[
2060,
2090,
2055,
2075,
33503,
40.43656286723067,
-44.64301292174105,
-53.21804248612782,
8.575029564386774,
1987.2038288193419,
2089.25,
2191.2961711806583,
-0.09768689355573362,
2061,
2089.25,
2064.2540660129134,
59.69235979348362,
-1119371
],
[
2105,
2105,
2065,
2080,
44224,
41.50797570200043,
-40.51936691380024,
-50.67830737166231,
10.158940457862066,
1991.5549708935087,
2084.25,
2176.9450291064913,
-0.08894809078228749,
2065,
2084.25,
2067.4032528103307,
58.285762665377646,
-1075147
],
[
2080,
2105,
2030,
2035,
81015,
35.34570303736787,
-40.416574549586585,
-48.62596080724717,
8.209386257660583,
1991.6911549154895,
2077.5,
2163.3088450845103,
-0.08260779310181504,
2063,
2077.5,
2060.9226022482644,
59.47963676070781,
-1156162
],
[
2020,
2095,
2020,
2030,
52944,
34.72876594508316,
-40.27431187620459,
-46.955631021038656,
6.681319144834063,
1997.9699998533483,
2069.75,
2141.5300001466517,
-0.06936103408300681,
2054,
2069.75,
2054.7380817986113,
60.588234134942965,
-1209106
],
[
2015,
2030,
1989,
1998,
139618,
30.999498091583824,
-42.256592552316306,
-46.015823327294186,
3.7592307749778797,
1992.0457657449813,
2062.65,
2133.2542342550187,
-0.06845973311518551,
2043.6,
2062.65,
2043.3904654388894,
59.189074553875614,
-1348724
]
] |
no news data
|
0
|
[
[
2180,
2310,
2170,
2280,
203750,
64.05851560505062,
0.6763280518666761,
-6.720701931615054,
7.39702998348173,
2064.1408574347984,
2171.25,
2278.3591425652016,
-0.0986612712172266,
2166,
2171.25,
2170.803098427473,
78.33706103489591,
2855817
],
[
2320,
2375,
2265,
2325,
171380,
67.3121761302651,
13.202902180330057,
-2.7359811092260315,
15.938883289556088,
2050.5338614073858,
2177,
2303.4661385926142,
-0.11618386641489595,
2213,
2177,
2201.6424787419783,
80.59869953240336,
3027197
],
[
2310,
2405,
2300,
2360,
147583,
69.61605974485587,
25.65873202821058,
2.9429615182612907,
22.715770509949287,
2034.2405752145908,
2184.5,
2334.7594247854095,
-0.13756871117913422,
2260,
2184.5,
2233.3139829935826,
82.34164956580312,
3174780
],
[
2390,
2425,
2310,
2325,
102081,
64.70477050863514,
32.33314308249646,
8.820997831108325,
23.512145251388137,
2028.6277542948076,
2191.5,
2354.3722457051927,
-0.14863996870197813,
2293,
2191.5,
2251.6511863948663,
84.67438888253147,
3072699
],
[
2330,
2380,
2285,
2335,
35968,
65.45465140736547,
37.99163444317628,
14.655125153521917,
23.336509289654366,
2022.2952101998617,
2196.75,
2371.2047898001383,
-0.1588298985320481,
2325,
2196.75,
2268.320949115893,
85.41193253377924,
3108667
],
[
2340,
2385,
2325,
2350,
35560,
66.60092085380904,
43.18855349278965,
20.361810821375464,
22.826742671414188,
2015.6819009445746,
2202.75,
2389.8180990554256,
-0.16984959623690885,
2339,
2202.75,
2284.656759292715,
83.59679449565216,
3144227
],
[
2330,
2415,
2315,
2355,
54944,
66.99406570876414,
47.16689686792506,
25.722828030685385,
21.444068837239676,
2010.8967472310967,
2210,
2409.103252768903,
-0.18018393915737846,
2345,
2210,
2298.7254074341718,
84.768452031677,
3199171
],
[
2335,
2375,
2300,
2305,
39925,
59.45694643407411,
45.75771407786942,
29.729805240122197,
16.027908837747226,
2010.9033916113328,
2214.5,
2418.096608388667,
-0.18387591635914838,
2334,
2214.5,
2299.9803259473374,
84.0707054579858,
3159246
],
[
2305,
2315,
2225,
2295,
48550,
58.05028971908159,
43.3344772585624,
32.45073964381024,
10.883737614752164,
2013.416723351197,
2219.75,
2426.083276648803,
-0.18590677026584335,
2328,
2219.75,
2298.9842607578703,
84.4942264967011,
3110696
],
[
2270,
2370,
2240,
2275,
30380,
55.23566937113144,
39.346648100887705,
33.829921335225734,
5.516726765661971,
2020.3678145377185,
2225.75,
2431.1321854622815,
-0.18455099221591062,
2316,
2225.75,
2294.1874086062962,
87.74463888979389,
3080316
]
] |
no news data
|
0
|
[
[
3035,
3055,
3000,
3020,
227090,
39.18684345571305,
-10.551669005694293,
4.087722095010854,
-14.639391100705147,
2906.7427632888202,
3106.75,
3306.7572367111798,
-0.12875656986315587,
3029,
3106.75,
3042.4028316023946,
82.73521728434649,
4656821
],
[
3020,
3060,
2995,
3020,
196396,
39.18684345571305,
-12.300207526740905,
0.8101361706605017,
-13.110343697401408,
2916.6286186936245,
3091.5,
3266.3713813063755,
-0.11313044237837651,
3030,
3091.5,
3037.9222652819158,
81.46841604975032,
4656821
],
[
3025,
3090,
3025,
3040,
287017,
41.754737558853854,
-11.93453021386631,
-1.7387971062448606,
-10.19573310762145,
2928.837409541552,
3079.25,
3229.662590458448,
-0.09769430248173938,
3033,
3079.25,
3038.3378122255326,
80.64924347476816,
4943838
],
[
3050,
3060,
2985,
3000,
305528,
38.27380299121913,
-14.702908043222124,
-4.331619293640314,
-10.37128874958181,
2932.378222566302,
3067.5,
3202.621777433698,
-0.08809895839197904,
3023,
3067.5,
3030.6702497804263,
80.2457260837133,
4638310
],
[
3020,
3025,
2995,
3000,
131023,
38.27380299121912,
-16.70431052441927,
-6.806157539796105,
-9.898152984623165,
2942.926196987003,
3055.75,
3168.573803012997,
-0.07384360828797965,
3016,
3055.75,
3024.536199824341,
76.65674564916235,
4638310
],
[
3005,
3020,
2955,
2965,
259665,
35.28842202330841,
-20.874021180349246,
-9.619730267906734,
-11.254290912442512,
2938.375838646742,
3045.75,
3153.124161353258,
-0.07050753433686804,
3005,
3045.75,
3012.628959859473,
75.82412095993647,
4378645
],
[
2970,
2985,
2945,
2945,
163069,
33.67214584793164,
-25.498449515561333,
-12.795474117437655,
-12.702975398123678,
2937.612623669958,
3034,
3130.387376330042,
-0.06353815183259204,
2990,
3034,
2999.1031678875784,
73.26525517708387,
4215576
],
[
2925,
2967,
2890,
2950,
267740,
34.48008995410814,
-28.43213610849898,
-15.92280651564992,
-12.50932959284906,
2929.612623669958,
3026,
3122.387376330042,
-0.06370613108396703,
2972,
3026,
2989.2825343100626,
73.53202266443503,
4483316
],
[
2950,
2970,
2940,
2950,
104530,
34.480089954108145,
-30.40659556326773,
-18.81956432517348,
-11.587031238094248,
2936.3665351247805,
3015.5,
3094.6334648752195,
-0.05248447347054849,
2962,
3015.5,
2981.4260274480503,
70.42259247411825,
4483316
],
[
2940,
2990,
2940,
2950,
224700,
34.48008995410814,
-31.60702282198099,
-21.377056024534983,
-10.229966797446007,
2928.6301491240233,
3010,
3091.3698508759767,
-0.05406634609699447,
2952,
3010,
2975.1408219584405,
68.96383586882409,
4483316
]
] |
no news data
|
0
|
[
[
4245,
4245,
4075,
4220,
8081,
30.252964514902974,
-30.42842386304983,
-37.14810430671855,
6.719680443668722,
4186.225564827845,
4255.5,
4324.774435172155,
-0.0325576008328774,
4245,
4255.5,
4240.845278433957,
90.97212140670376,
-64927
],
[
4220,
4230,
4190,
4225,
5031,
31.891784884804288,
-29.77300797069256,
-35.67308503951335,
5.900077068820792,
4183.082755684798,
4253,
4322.917244315202,
-0.032879023896168334,
4240,
4253,
4237.676222747166,
87.33125559193921,
-59896
],
[
4190,
4270,
4190,
4265,
2774,
43.35797288456842,
-25.729328761914076,
-33.6843337839935,
7.955005022079426,
4183.104110541875,
4252.5,
4321.895889458125,
-0.032637690515284964,
4241,
4252.5,
4243.140978197733,
86.80759447822926,
-57122
],
[
4265,
4265,
4095,
4140,
9832,
27.676993682395814,
-32.23950227341902,
-33.39536748187861,
1.1558652084595877,
4161.365681159298,
4245.25,
4329.134318840702,
-0.039519142024946365,
4216,
4245.25,
4222.512782558186,
92.74990915835575,
-66954
],
[
4140,
4210,
4080,
4155,
4483,
30.906295358164073,
-35.77608263401817,
-33.87151051230652,
-1.9045721217116451,
4153.332445597677,
4236.5,
4319.667554402323,
-0.039262388482154055,
4201,
4236.5,
4209.010226046548,
95.41062993275892,
-62471
],
[
4245,
4245,
4050,
4215,
4701,
42.052166668884276,
-33.35287827113643,
-33.76778406407251,
0.4149057929360751,
4158.626698729143,
4231,
4303.373301270857,
-0.03421096727528109,
4200,
4231,
4210.208180837239,
102.52415636613328,
-57770
],
[
4285,
4285,
4165,
4215,
930,
42.05216666888428,
-31.07426655353902,
-33.22908056196581,
2.15481400842679,
4161.8391299347195,
4226.75,
4291.6608700652805,
-0.030714317177633173,
4198,
4226.75,
4211.166544669792,
103.77243091140947,
-57770
],
[
4215,
4225,
4110,
4215,
2933,
42.05216666888428,
-28.934906757090175,
-32.37024580099069,
3.4353390439005125,
4161.346052754941,
4224.5,
4287.653947245059,
-0.02989889797375244,
4188,
4224.5,
4211.9332357358335,
104.57440013202307,
-57770
],
[
4250,
4250,
4170,
4210,
753,
41.357773405718916,
-27.32788803614494,
-31.36177424802154,
4.033886211876599,
4160.218804054344,
4222.5,
4284.781195945656,
-0.029499678363839328,
4202,
4222.5,
4211.546588588667,
102.81908583687857,
-58523
],
[
4185,
4210,
4015,
4015,
16443,
24.42101891607929,
-41.31295441675866,
-33.35201028176897,
-7.960944134989688,
4100.192839763644,
4211.75,
4323.307160236356,
-0.05297425546927341,
4174,
4211.75,
4172.237270870934,
109.4034368485301,
-74966
]
] |
no news data
|
0
|
[
[
3815,
3835,
3805,
3830,
4285,
44.32994798163016,
-21.350082964713692,
-23.008098505421298,
1.6580155407076056,
3751.1776627258578,
3835.25,
3919.3223372741422,
-0.04384190718943601,
3807,
3835.25,
3813.9072703938177,
43.87190755630169,
38118
],
[
3825,
3850,
3800,
3820,
4179,
42.097094140670514,
-19.604253847743166,
-22.32732957388567,
2.723075726142504,
3757.162762559972,
3830,
3902.837237440028,
-0.03803511093474038,
3812,
3830,
3815.125816315054,
44.309628445137285,
33939
],
[
3800,
3820,
3765,
3785,
6200,
35.38010145003331,
-20.80505150427325,
-22.022873959963185,
1.2178224556899337,
3761.3268727839845,
3823.25,
3885.1731272160155,
-0.032392926026817745,
3810,
3823.25,
3809.1006530520435,
45.07322641334177,
27739
],
[
3775,
3825,
3750,
3785,
9454,
35.38010145003331,
-21.50875278498188,
-21.920049724966923,
0.4112969399850428,
3763.6083728590097,
3817.75,
3871.8916271409903,
-0.02836310766340923,
3806,
3817.75,
3804.280522441635,
47.21085309810307,
27739
],
[
3790,
3800,
3770,
3785,
11008,
35.38010145003331,
-21.814971705366133,
-21.899034121046768,
0.08406241568063422,
3761.82620137312,
3814,
3866.17379862688,
-0.02735909733973778,
3801,
3814,
3800.4244179533084,
45.98150644823857,
27739
],
[
3775,
3800,
3765,
3780,
3230,
34.40073222288749,
-22.205143546631916,
-21.960256006163796,
-0.24488754046812033,
3759.108827299046,
3810.5,
3861.891172700954,
-0.026973453720484993,
3791,
3810.5,
3796.339534362647,
45.19711313050725,
24509
],
[
3780,
3805,
3780,
3790,
9221,
38.09178569095646,
-21.46006286902957,
-21.860217378736955,
0.4001545097073844,
3761.528323781616,
3806.75,
3851.971676218384,
-0.023758679303019052,
3785,
3806.75,
3795.071627490118,
43.75446219261387,
33730
],
[
3810,
3810,
3775,
3785,
2324,
36.97163941089989,
-21.03061147923836,
-21.694296198837236,
0.6636847195988764,
3761.339102691328,
3803.75,
3846.160897308672,
-0.022299518795226708,
3785,
3803.75,
3793.0573019920944,
43.12914346457003,
31406
],
[
3780,
3795,
3770,
3780,
4980,
35.83674198252959,
-20.85334202593458,
-21.526105364256704,
0.6727633383221239,
3761.5803797281415,
3800.5,
3839.4196202718585,
-0.02048131575943089,
3784,
3800.5,
3790.4458415936756,
41.834204645672166,
26426
],
[
3780,
3835,
3765,
3790,
13228,
39.81584127531173,
-19.679089981028483,
-21.15670228761106,
1.4776123065825786,
3763.602937701931,
3798,
3832.397062298069,
-0.018113250288609353,
3785,
3798,
3790.3566732749405,
43.8460471709813,
39654
]
] |
no news data
|
0
|
[
[
10980,
11110,
10930,
10970,
146165,
56.9001448331335,
34.90996537632054,
-3.3775328599307723,
38.28749823625132,
10337.56785622157,
10797,
11256.43214377843,
-0.08510366653300533,
10908,
10797,
10840.09329516168,
269.9693279869822,
3536435
],
[
10990,
10990,
10580,
10720,
162109,
49.34677450126814,
24.361366781875404,
2.1702470684304633,
22.19111971344494,
10332.149978281528,
10783.5,
11234.850021718472,
-0.08371122951147066,
10876,
10783.5,
10816.074636129344,
279.9715188450549,
3374326
],
[
10830,
10830,
10590,
10720,
259463,
49.34677450126813,
15.8191728200527,
4.900032218754911,
10.919140601297789,
10331.236785817351,
10768,
11204.763214182649,
-0.08112243948414727,
10862,
10768,
10796.859708903476,
277.11641035612246,
3374326
],
[
10390,
10660,
10300,
10630,
186493,
46.755395084141064,
1.7668080599923996,
4.273387387002408,
-2.5065793270100087,
10338.891278587787,
10742.5,
11146.108721412213,
-0.0751424196252665,
10804,
10742.5,
10763.48776712278,
287.3223810449709,
3187833
],
[
10630,
10790,
10570,
10740,
215155,
50.19775305538562,
-0.4880852199385117,
3.3210928656142245,
-3.809178085552736,
10345.50361972476,
10729,
11112.49638027524,
-0.07148781438628779,
10756,
10729,
10758.790213698225,
282.5136395417587,
3402988
],
[
10750,
10760,
10580,
10630,
182623,
46.93023613897059,
-11.024106049289912,
0.4520530826333973,
-11.47615913192331,
10344.648531419049,
10711.5,
11078.351468580951,
-0.06849674995676636,
10688,
10711.5,
10733.03217095858,
275.19123671734735,
3220365
],
[
10670,
10730,
10550,
10560,
193771,
44.926121623228845,
-24.73723796916056,
-4.585805127725395,
-20.151432841435167,
10347.808103688829,
10688,
11028.191896311171,
-0.06365866323188082,
10656,
10688,
10698.425736766865,
268.39186266610824,
3026594
],
[
10530,
10580,
10400,
10540,
180952,
44.34346053537006,
-36.79468049362731,
-11.027580200905778,
-25.767100292721533,
10355.743214761584,
10690.5,
11025.256785238416,
-0.06262696510704202,
10620,
10690.5,
10666.740589413492,
262.07815818995766,
2845642
],
[
10640,
10680,
10510,
10660,
161773,
48.64693646084186,
-36.24943255132894,
-16.07195067099041,
-20.177481880338526,
10354.491751869016,
10689.5,
11024.508248130984,
-0.0626798724226547,
10626,
10689.5,
10665.392471530793,
255.501146890675,
3007415
],
[
10660,
10860,
10510,
10790,
211016,
52.89613040202,
-25.0387746757242,
-17.86531547193717,
-7.173459203787029,
10363.902213800522,
10699,
11034.097786199478,
-0.06264095451901634,
10636,
10699,
10690.313977224634,
262.2510649699125,
3218431
]
] |
'형제경영' 코리안리, 동생 원종규 보수 업계 3위…형은 공시 안 돼: 원종규 대표, 올해 상반기 보수 11억원형제경영을 펼치고 있는 원종익 코리안리 회장과 원종규(왼쪽) 코리안리 사장의 모습. 원종규 사장은 2025년 상반기 11억3399만원의 보수를 받았다. /코리안리 제공원종규 코리안리 대표이사 사장이 올해 상반기 11억원이 넘는 보수를 받은 것으로 나타났다. 반면, 친형인 원종익 회장은 5억원 이하를 받아 공시 대상에서 제외됐다.19일 금융감독원 전자공시에 따르면 원종규 대표이사 사장은 올해 상반기 급여 5억9054만원과 상여 5억4344만원 등 총 11억3399만원을 수령했다. 이는 보험권에서 3번째로 높은 수준이다. 올해 상반기 보험권에서 가장 많은 보수를 챙긴 최고경영자(CEO)는 김용범 메리츠화재 대표로 17억9750만원을 수령했다. 정몽윤 현대해상 회장이 15억5100만원으로 그 뒤를 이었다.원 사장의 형인 원종익 회장은 보수가 5억원을 밑돌아 개별 공시되지 않았다. 자본시장법상 보수총액 5억원 이상의 임직원은 연봉을 개별적으로 공개하지만, 5억원 이하의 경우 공개 의무가 없다.원 회장은 부친 회사가 아닌 대림산업에서 경력을 쌓아왔다. 2010년 코리안리에 입사했으나 기술보험 인수심사·손해사정 자문 등을 담당하며 경영 전면에 나서지 않았다. 코리안리는 지난 2013년 원 회장(당시 상근고문)을 사내이사로 선임했다.다만 금융감독원은 지난해 3월 코리안리에 '경영유의' 조치를 내리며 원 회장의 이사회 의장 선임 과정에서 객관적 검증 절차가 부족했다고 지적했다. 원 회장의 보험업 전문성과 적정성에 의문이 제기된 것이다.한편 코리안리는 올해 2분기 별도기준 영업이익 1359억원을 기록해 전년 동기 대비 11.3% 증가했다. 매출액은 1조9499억원(9.1%↑), 당기순이익은 1050억원(14.2%↑)으로 집계됐다.발로 뛰는 더팩트는 24시간 여러분의 제보를 기다립니다.▶카카오톡: '더팩트제보' 검색▶이메일: jebo@tf.co.kr▶뉴스 홈페이지: http://talk.tf.co.kr/bbs/report/write [부고] 김민 씨(코리안리 해외특약1팀 미주파트장) 부친상: ■ 김광남씨 별세, 김민(코리안리 해외특약1팀 미주파트장)씨 부친상=28일, 한양대학교병원장례식장 2호실, 발인 30일, 장지 1차 천안도시공사 천안추모공원, 2차 남양주에덴추모공원, (02)2290-9442 [부고]김민(코리안리 해외특약1팀 미주파트장)씨 부친상: ■ 김광남씨 별세, 김민(코리안리 해외특약1팀 미주파트장)씨 부친상=28일, 한양대학교병원장례식장 2호실, 발인 30일, 장지 1차 천안도시공사 천안추모공원, 2차 남양주에덴추모공원, 02-2290-9442.
|
0
|
[
[
19590,
19930,
19410,
19600,
8306,
44.11636009068549,
-607.533537774998,
-648.2088897870802,
40.67535201208227,
19394.877514654832,
20270.5,
21146.122485345168,
-0.08639377275796528,
19842,
20270.5,
19932.327123309326,
585.8646559866528,
-118407
],
[
19450,
19870,
19450,
19560,
4000,
43.63625830733362,
-601.3729145798279,
-638.8416947456299,
37.468780165801945,
19315.31468888033,
20208.5,
21101.68531111967,
-0.0883969924655139,
19694,
20208.5,
19857.86169864746,
574.0171805590347,
-122407
],
[
19560,
19840,
19540,
19720,
3113,
46.16021355173027,
-576.929430143955,
-626.4592418252948,
49.52981168133988,
19272.34072515286,
20159.5,
21046.65927484714,
-0.0880140157094314,
19642,
20159.5,
19830.289358917966,
554.444524804818,
-119294
],
[
19750,
19880,
19500,
19510,
5797,
43.41244543733351,
-567.9559944162065,
-614.7585923434772,
46.802597927270654,
19190.634299262783,
20122.5,
21054.365700737217,
-0.0926192770020839,
19558,
20122.5,
19766.231487134373,
541.9842016044738,
-125091
],
[
19740,
19740,
19400,
19400,
6671,
42.00205019700323,
-563.2280206190662,
-604.452477998595,
41.22445737952876,
19124.596307175238,
20052.5,
20980.403692824762,
-0.09254743227276024,
19558,
20052.5,
19692.9851897075,
527.5567586327257,
-131762
],
[
19400,
19490,
19300,
19480,
5488,
43.44120889435789,
-546.7234483208013,
-592.9066720630362,
46.183223742234986,
19178.04982135175,
19966.5,
20754.95017864825,
-0.07897730485044956,
19534,
19966.5,
19650.388151765997,
503.4455615875311,
-126274
],
[
19440,
19790,
19380,
19500,
17660,
43.816552585800785,
-525.9666073655171,
-579.5186591235324,
53.552051758015295,
19203.332202692654,
19899,
20594.667797307346,
-0.06991987509998951,
19522,
19899,
19620.3105214128,
496.7708786169932,
-108614
],
[
19400,
19470,
18730,
18730,
22840,
34.361797393493966,
-565.1347051086377,
-576.6418683205535,
11.507163211915781,
18968.01786003525,
19835.5,
20702.98213996475,
-0.08746763529679127,
19324,
19835.5,
19442.248417130242,
516.2872444300651,
-131454
],
[
18900,
18940,
18740,
18930,
6356,
38.09808355947,
-573.4272636810674,
-575.9989473926563,
2.5716837115888893,
18829.42785878945,
19782,
20734.57214121055,
-0.09630695998489017,
19208,
19782,
19339.798733704192,
494.4095841136319,
-125098
],
[
18780,
18980,
18700,
18890,
7268,
37.636650090090974,
-576.5803820648107,
-576.1152343270873,
-0.4651477377234414,
18709.349759735716,
19714,
20718.650240264284,
-0.10192251600530422,
19106,
19714,
19249.838986963354,
479.0946138198011,
-132366
]
] |
no news data
|
0
|
[
[
737,
744,
732,
733,
634503,
47.91144652659934,
-0.08386031565680696,
-2.387969246132564,
2.304108930475757,
687.5759039338838,
732.9,
778.2240960661162,
-0.12368425724141419,
746,
732.9,
744.214176642276,
21.62146856306086,
-675034
],
[
734,
745,
733,
733,
482954,
47.91144652659933,
-0.9057823388457109,
-2.0915318646751935,
1.1857495258294826,
688.749840110594,
733.5999999999999,
778.4501598894058,
-0.12227415455127008,
739.4000000000001,
733.5999999999999,
741.9713413138209,
20.934220808556514,
-675034
],
[
738,
738,
726,
730,
380838,
46.57359861622535,
-1.7787322733801147,
-2.0289719464161777,
0.250239673036063,
690.4603284395284,
734.4,
778.3396715604715,
-0.11966141492503142,
734.8000000000001,
734.4,
739.5770730510567,
20.29606217937391,
-1055872
],
[
732,
736,
725,
734,
349322,
48.63315539790901,
-2.1233086349283212,
-2.0478392841186066,
-0.07546935080971462,
693.1815333163789,
735.6,
778.0184666836211,
-0.1153302519946196,
733.4000000000001,
735.6,
738.4616584408454,
19.632057737990056,
-706550
],
[
731,
735,
726,
732,
450495,
47.64418690756551,
-2.528622779902662,
-2.143995983275418,
-0.3846267966272441,
696.5601292604392,
736.85,
777.1398707395608,
-0.10935704889614113,
732.4,
736.85,
737.1693267526764,
18.872625042419337,
-1157045
],
[
732,
732,
708,
716,
849567,
40.54147468597969,
-4.09371365952768,
-2.5339395185258704,
-1.5597741410018093,
696.5601292604392,
736.85,
777.1398707395608,
-0.10935704889614113,
729.0000000000001,
736.85,
732.9354614021412,
19.238866110817956,
-2006612
],
[
715,
721,
701,
701,
696230,
35.23777699261039,
-6.46985365171804,
-3.3211223451643046,
-3.1487313065537355,
697.5612940863234,
737.05,
776.5387059136765,
-0.10715339777132228,
722.6000000000001,
737.05,
726.548369121713,
19.293232817188102,
-2702842
],
[
701,
730,
699,
700,
715072,
34.90989229179282,
-8.337543347573956,
-4.324406545646235,
-4.013136801927721,
695.7842377250125,
736.65,
777.5157622749874,
-0.11095028106967338,
716.6000000000001,
736.65,
721.2386952973704,
20.129430473103238,
-3417914
],
[
697,
708,
694,
696,
542676,
33.56453403868595,
-10.024906575408977,
-5.464506551598784,
-4.560400023810193,
691.7876555214168,
735.65,
779.5123444785831,
-0.11924786101701398,
709.0000000000001,
735.65,
716.1909562378964,
19.69161401073872,
-3960590
],
[
696,
703,
695,
697,
297743,
34.246764735913,
-11.152898772995854,
-6.602184995878197,
-4.550713777117657,
687.0260380386688,
734.0999999999999,
781.173961961331,
-0.12824945364754411,
702,
734.0999999999999,
712.3527649903172,
18.856498724257385,
-3662847
]
] |
no news data
|
0
|
[
[
852,
852,
835,
843,
144882,
51.20201145339839,
-28.10345293936848,
-34.18892635117229,
6.085473411803811,
815.4563646660232,
847.9,
880.3436353339767,
-0.07652703227733641,
835.6000000000001,
847.9,
838.7949569804709,
19.495439393764165,
-877043
],
[
841,
841,
830,
836,
152412,
47.51135648276985,
-26.512046416770204,
-32.653550364291874,
6.14150394752167,
818.2729170505299,
845.3499999999999,
872.4270829494699,
-0.06406123605481746,
836.2000000000002,
845.3499999999999,
838.2359655843768,
19.031479437066725,
-1029455
],
[
835,
839,
831,
833,
60348,
45.98164738907418,
-25.202402600868027,
-31.163320811607107,
5.960918210739081,
820.8807062071462,
842.9999999999999,
865.1192937928536,
-0.0524775653448486,
836.6000000000001,
842.9999999999999,
837.1887724675015,
18.24351662013339,
-1089803
],
[
833,
835,
819,
823,
178792,
41.21778215968339,
-24.68684231660427,
-29.868025112606542,
5.181182796002272,
818.4955682977409,
841.2999999999998,
864.1044317022588,
-0.05421236586772607,
834.2000000000002,
841.2999999999998,
834.3510179740013,
18.083265432981005,
-1268595
],
[
823,
827,
818,
826,
73947,
43.12161211863051,
-23.762265543273998,
-28.646873198740032,
4.884607655466034,
816.8668550897585,
839.9499999999998,
863.0331449102412,
-0.05496314044941092,
832.2000000000002,
839.9499999999998,
832.6808143792011,
17.434460759196647,
-1194648
],
[
826,
833,
821,
829,
32236,
45.038622569618035,
-22.52777074316316,
-27.42305270762466,
4.8952819644615,
815.8312241102292,
838.8999999999997,
861.9687758897703,
-0.05499767764875568,
829.4000000000001,
838.8999999999997,
831.944651503361,
17.0462849906826,
-1162412
],
[
829,
838,
827,
835,
105763,
48.758380898361786,
-20.825214751701196,
-26.10348511643997,
5.278270364738773,
817.603483667753,
837.4499999999999,
857.2965163322468,
-0.0473974955692803,
829.2,
837.4499999999999,
832.5557212026888,
16.61440749134813,
-1056649
],
[
844,
844,
832,
835,
54458,
48.75838089836179,
-19.25397897774451,
-24.733583888700878,
5.479604910956368,
819.6796118986117,
836.1499999999999,
852.620388101388,
-0.039395773728130495,
829.6000000000001,
836.1499999999999,
833.044576962151,
16.284806956251835,
-1056649
],
[
835,
838,
826,
826,
66717,
43.622358755946664,
-18.521483952818357,
-23.491163901524374,
4.969679948706016,
819.9976585266206,
834.7499999999999,
849.5023414733791,
-0.0353455321314867,
830.2,
834.7499999999999,
831.6356615697209,
15.978749316519561,
-1123366
],
[
826,
840,
825,
832,
88198,
47.58620365680602,
-17.257888318442383,
-22.24450878490798,
4.986620466465595,
820.124080860663,
834.1,
848.0759191393371,
-0.0335113754689775,
831.4,
834.1,
831.7085292557767,
15.908838651053879,
-1035168
]
] |
no news data
|
0
|
[
[
6220,
6450,
6050,
6100,
20493,
41.609432918205584,
-135.8210095967861,
-139.0747801255188,
3.2537705287327015,
6093.797090510396,
6304,
6514.202909489604,
-0.06668874032030593,
6204,
6304,
6226.860933795693,
164.35465377212546,
-114267
],
[
6060,
6140,
6030,
6140,
7595,
44.25135823674363,
-134.8408676349618,
-138.2279976274074,
3.387129992445608,
6080.37684822792,
6287.5,
6494.62315177208,
-0.06588410394340512,
6186,
6287.5,
6209.488747036555,
160.47217850268794,
-106672
],
[
6200,
6200,
6060,
6170,
5256,
46.2168447476268,
-130.14313968612623,
-136.61102603915117,
6.467886353024937,
6078.739030111384,
6287,
6495.260969888616,
-0.0662513026526535,
6166,
6287,
6201.590997629244,
159.00988003821024,
-101416
],
[
6210,
6240,
6130,
6180,
3631,
46.8890215307423,
-124.18175010015966,
-134.1251708513529,
9.94342075119323,
6067.832772258996,
6281.5,
6495.167227741004,
-0.06803063845928659,
6158,
6281.5,
6197.272798103396,
155.50917432119525,
-97785
],
[
6200,
6200,
6110,
6180,
1927,
46.8890215307423,
-118.09596908437106,
-130.91933049795654,
12.823361413585474,
6057.091516850778,
6273.5,
6489.908483149222,
-0.06899130729233183,
6154,
6273.5,
6193.818238482717,
150.829947583967,
-97785
],
[
6140,
6170,
6100,
6140,
4693,
44.31944866199169,
-115.17296721634011,
-127.77005784163326,
12.597090625293148,
6041.892738580047,
6263,
6484.107261419953,
-0.07060746013729935,
6162,
6263,
6183.054590786174,
145.77066561368366,
-102478
],
[
6170,
6180,
6000,
6020,
29212,
37.65299020105237,
-121.14300316342269,
-126.44464690599116,
5.301643742568473,
6007.677294673932,
6244,
6480.322705326068,
-0.07569593380079051,
6138,
6244,
6150.44367262894,
148.2156180698491,
-131690
],
[
6060,
6350,
6040,
6120,
8589,
45.068269992839134,
-116.46262673263573,
-124.44824287132008,
7.98561613868435,
6011.533710169444,
6226,
6440.466289830556,
-0.06889376480261998,
6128,
6226,
6144.354938103152,
161.2002167791456,
-123101
],
[
6120,
6170,
6080,
6170,
2855,
48.37448432052106,
-107.47985173150573,
-121.05456464335721,
13.574712911851478,
6020.170650847085,
6213,
6405.829349152915,
-0.062072863078356605,
6126,
6213,
6149.483950482521,
156.1144870092066,
-120246
],
[
6160,
6210,
6120,
6210,
4078,
50.9195050878137,
-96.02634024365125,
-116.04891976341602,
20.022579519764776,
6030.079267904509,
6204,
6377.920732095491,
-0.05606728952143491,
6132,
6204,
6161.587160386018,
151.39202365140613,
-116168
]
] |
no news data
|
0
|
[
[
11210,
11350,
10270,
10400,
187217,
44.5372333376941,
520.7273592794263,
886.0721959155728,
-365.3448366361465,
10469.393253208695,
12097.5,
13725.606746791305,
-0.26916416561955864,
11854,
12097.5,
11678.875396335325,
849.5304684310285,
4755089
],
[
10400,
10840,
10300,
10750,
138647,
47.565064036997875,
404.03836090131335,
789.6654289127209,
-385.6270680114076,
10344.28465407122,
12061,
13777.71534592878,
-0.28467214093836,
11480,
12061,
11493.10031706826,
827.4211492573836,
4893736
],
[
10800,
11570,
10730,
11000,
129213,
49.67827206217572,
327.9539506517758,
697.3231332605319,
-369.3691826087561,
10258.244997333524,
12030,
13801.755002666476,
-0.29455611016899014,
11114,
12030,
11394.480253654609,
828.319638596142,
5022949
],
[
11200,
11910,
11200,
11740,
374109,
55.40707477175568,
323.63762979357307,
622.5860325671401,
-298.94840277356707,
10232.873278686471,
12007.5,
13782.126721313529,
-0.29558637873221383,
11020,
12007.5,
11463.584202923686,
834.153950124989,
5397058
],
[
12000,
12560,
11740,
12250,
180128,
58.881394910088204,
357.2514794939161,
569.5191219524954,
-212.2676424585793,
10239.158612249112,
12017,
13794.841387750888,
-0.29588772368326344,
11228,
12017,
11620.86736233895,
833.1429536874898,
5577186
],
[
12250,
12600,
11800,
12080,
121966,
57.279383392320796,
365.9546212307214,
528.8062218081407,
-162.85160057741928,
10232.314862806317,
11996,
13759.685137193683,
-0.2940455380449621,
11564,
11996,
11712.69388987116,
830.7755998526691,
5455220
],
[
12060,
12600,
11630,
11920,
141283,
55.74219410879695,
355.8393662241633,
494.21285069134524,
-138.37348446718192,
10246.147337545186,
11940,
13633.852662454814,
-0.283727414146535,
11798,
11940,
11754.155111896927,
840.7201998631926,
5313937
],
[
11930,
12280,
11710,
11960,
155614,
56.05967455005466,
347.0500426010876,
464.7802890732937,
-117.73024647220609,
10314.57607226185,
11869.5,
13424.42392773815,
-0.2620032735562828,
11990,
11869.5,
11795.324089517542,
821.3830427301075,
5469551
],
[
11960,
12800,
11890,
12390,
230370,
59.428949808582544,
370.51082845080055,
445.9263969487951,
-75.41556849799457,
10485.696534183322,
11803,
13120.303465816678,
-0.22321502428478826,
12120,
11803,
11914.259271614033,
827.7128253922427,
5699921
],
[
12410,
13170,
12330,
13150,
223783,
64.59613181057895,
445.29622102877147,
445.8003617647904,
-0.5041407360189396,
10432.27383869914,
11824.5,
13216.72616130086,
-0.23548161212750807,
12300,
11824.5,
12161.407417291228,
828.5904807213683,
5923704
]
] |
no news data
|
0
|
[
[
144,
147,
141,
143,
1393351,
77.36753115764274,
4.100009116280631,
-1.6507741007039574,
5.750783216984589,
81.07489121446316,
109.64999999999999,
138.22510878553683,
-0.521205814601675,
126.6,
109.64999999999999,
122.45163630908272,
6.7162641289011775,
98302414
],
[
143,
144,
141,
142,
1339530,
75.79986026487492,
5.62583673203514,
-0.19545193415613804,
5.821288666191277,
79.4236929817354,
111.39999999999999,
143.37630701826458,
-0.5740809159472997,
134.6,
111.39999999999999,
126.36130904726619,
6.450816691122522,
96962884
],
[
141,
146,
140,
141,
1007238,
74.18113073807184,
6.677401539454948,
1.1791187605660791,
5.498282778888869,
78.78091104909183,
113.2,
147.61908895090818,
-0.6081111122068582,
142.2,
113.2,
129.28904723781295,
6.418615498899485,
95955646
],
[
141,
146,
139,
146,
806763,
76.84385849862872,
7.824041755644757,
2.5081033595818147,
5.315938396062942,
78.11085906387055,
115.25,
152.38914093612945,
-0.6444970227527888,
143,
115.25,
132.63123779025037,
6.460142963263808,
96762409
],
[
146,
146,
140,
142,
584211,
70.5733209546797,
8.314155409290407,
3.6693137695235336,
4.644841639766874,
78.57389613408725,
117.14999999999999,
155.72610386591273,
-0.6585762503783653,
142.8,
117.14999999999999,
134.5049902322003,
6.4272756087449645,
96178198
],
[
141,
143,
133,
139,
1190981,
66.20954769532078,
8.364083138963892,
4.608267643411605,
3.7558154955522864,
79.53869186393786,
118.85,
158.16130813606213,
-0.6615281133540116,
142.00000000000003,
118.85,
135.40399218576025,
6.682470208120325,
94987217
],
[
141,
178,
141,
149,
35844975,
72.34745307137108,
9.105603917038948,
5.507734898137074,
3.597869018901874,
80.11114958032876,
121.05,
161.98885041967122,
-0.6763957111882897,
143.4,
121.05,
138.1231937486082,
8.990865193254589,
130832192
],
[
142,
153,
139,
144,
6833734,
65.90164828602717,
9.18393952473835,
6.242975823457329,
2.94096370128102,
81.56774711716278,
123.00000000000001,
164.43225288283725,
-0.6736951688266216,
144,
123.00000000000001,
139.29855499888657,
9.348660536593547,
123998458
],
[
146,
148,
141,
144,
2318008,
65.90164828602717,
9.140653296870482,
6.82251131813996,
2.318141978730522,
83.72726508261294,
125.05,
166.37273491738705,
-0.6608993989186254,
143.6,
125.05,
140.23884399910926,
9.180899069694009,
123998458
],
[
144,
144,
140,
141,
1263043,
62.05442598476215,
8.763256357123623,
7.2106603259366935,
1.5525960311869298,
86.23759009911763,
126.89999999999999,
167.56240990088236,
-0.6408575240485795,
143.4,
126.89999999999999,
140.3910751992874,
8.810834850430153,
122735415
]
] |
no news data
|
0
|
[
[
9200,
9740,
8890,
9510,
1647613,
56.65227356521323,
-97.41120769718145,
18.61371017931455,
-116.024917876496,
8149.029677723029,
9403.5,
10657.970322276971,
-0.26680923534364254,
8794,
9403.5,
8995.343061657288,
458.93983520454367,
2575075
],
[
9520,
9680,
9330,
9520,
479228,
56.77927603682574,
-53.24731365188018,
4.241505413075602,
-57.48881906495578,
8150.734757688055,
9384,
10617.265242311945,
-0.2628442545421878,
8948,
9384,
9100.27444932583,
451.15841840421916,
3054303
],
[
9570,
9940,
9520,
9690,
677664,
58.979564975805594,
-4.477911608957584,
2.4976220086689653,
-6.975533617626549,
8157.038455896907,
9371.5,
10585.961544103093,
-0.259181890647835,
9216,
9371.5,
9218.219559460664,
448.93281708963207,
3731967
],
[
9830,
9900,
9670,
9750,
467252,
59.75823193058729,
38.569088984315385,
9.71191540379825,
28.857173580517134,
8165.609602745972,
9360,
10554.390397254028,
-0.25521162334487785,
9454,
9360,
9324.57564756853,
433.29475872608697,
4199219
],
[
9760,
10250,
9720,
9910,
801450,
61.838550113366395,
84.61937048634718,
24.693406420308037,
59.92596406603914,
8160.538983957179,
9368,
10575.46101604282,
-0.2577841622636252,
9676,
9368,
9441.660518054825,
440.2022759599379,
5000669
],
[
9990,
10060,
9580,
9670,
675105,
57.072530932186346,
100.5890284097477,
39.87253081819597,
60.71649759155173,
8160.8059841561935,
9371.5,
10582.194015843806,
-0.2583778511110935,
9708,
9371.5,
9487.32841444386,
443.044970534228,
4325564
],
[
9680,
9780,
9480,
9550,
278326,
54.79838196087254,
102.38190537640367,
52.37440572983751,
50.00749964656615,
8164.242813574445,
9355.5,
10546.757186425555,
-0.25466456874043186,
9714,
9355.5,
9499.862731555088,
432.82747263892605,
4047238
],
[
9460,
10330,
9450,
10160,
1103128,
62.89276336468856,
151.280804363083,
72.15568545648662,
79.12511890659638,
8156.026321539044,
9360.5,
10564.973678460956,
-0.2573524231528136,
9808,
9360.5,
9631.89018524407,
464.7683674504313,
5150366
],
[
10040,
10060,
9480,
9500,
766281,
52.03533811682258,
135.21833713768137,
84.76821579272558,
50.45012134495579,
8159.307265067058,
9342,
10524.692734932942,
-0.25319904408754906,
9758,
9342,
9605.512148195256,
480.1420554896862,
4384085
],
[
9330,
9430,
9050,
9360,
559015,
50.06111832438511,
109.92474216464507,
89.79952106710948,
20.125221097535587,
8193.052275587566,
9298,
10402.947724412434,
-0.2376742792885424,
9648,
9298,
9556.409718556206,
477.98905152613713,
3825070
]
] |
no news data
|
0
|
[
[
18500,
18550,
18100,
18360,
25172,
42.29618447306537,
339.2280408621664,
697.1006500688006,
-357.87260920663425,
18017.805313215944,
19448,
20878.194686784056,
-0.14707884479474045,
18766,
19448,
18917.59352011094,
982.3610616902253,
186751
],
[
18380,
18380,
17460,
18040,
57820,
40.25143762895558,
237.81195321599444,
605.2429106982395,
-367.43095748224505,
17809.524309558616,
19367,
20924.475690441384,
-0.16083809474274635,
18662,
19367,
18742.074816088752,
977.9067001409235,
128931
],
[
18040,
18490,
17920,
18440,
36299,
43.90216302838011,
187.55362867022995,
521.7050542926377,
-334.1514256224077,
17713.851938640357,
19325.5,
20937.148061359643,
-0.16678979186666767,
18530,
19325.5,
18681.659852871002,
948.7705072737147,
165230
],
[
18400,
18400,
17820,
17950,
46012,
40.62731883984331,
106.95176609255213,
438.7543966526206,
-331.80263056006845,
17529.59438157892,
19254,
20978.40561842108,
-0.1791218051751406,
18232,
19254,
18535.327882296802,
925.2868996113066,
119218
],
[
18200,
18370,
17750,
18000,
28294,
41.110049099972414,
46.57193910329079,
360.3179051427547,
-313.7459660394639,
17371.131086096924,
19169,
20966.868913903076,
-0.187580876822273,
18158,
19169,
18428.262305837445,
903.4806924962134,
147512
],
[
18120,
18140,
17910,
18120,
7186,
42.322106474661766,
8.307722070640011,
289.91586852833177,
-281.60814645769176,
17273.61711935429,
19067.5,
20861.38288064571,
-0.1881613091014249,
18110,
19067.5,
18366.609844669954,
855.3749287464839,
154698
],
[
18000,
18290,
17870,
18060,
26126,
41.85821395728233,
-26.552365029820066,
226.62222181670143,
-253.1745868465215,
17281.021932629323,
18930.5,
20579.978067370677,
-0.17426671956585166,
18114,
18930.5,
18305.287875735965,
824.2767195503064,
128572
],
[
18060,
18200,
17840,
18000,
24254,
41.369877653385906,
-58.348132814739074,
169.62815089041334,
-227.9762837051524,
17257.13368183508,
18813,
20368.86631816492,
-0.16540331878646902,
18026,
18813,
18244.230300588773,
791.1140967252845,
104318
],
[
18350,
18490,
17990,
18440,
30763,
46.31604630733447,
-47.494695805038646,
126.20358155132296,
-173.6982773563616,
17366.05451238368,
18710,
20053.94548761632,
-0.14366066142344433,
18124,
18710,
18283.38424047102,
770.3202326734785,
135081
],
[
18440,
19100,
18210,
18670,
41381,
48.74994393871261,
-20.102462298236787,
96.94237278141101,
-117.0448350796478,
17412.79458407719,
18653,
19893.20541592281,
-0.13297650950761916,
18258,
18653,
18360.70739237682,
778.8687874825157,
176462
]
] |
no news data
|
0
|
[
[
349,
364,
347,
364,
179611,
37.591390356629695,
-6.171544403174664,
-5.366269867677536,
-0.8052745354971282,
353.32799334779463,
370.75000000000006,
388.1720066522055,
-0.09398250385545744,
361.20000000000005,
370.75000000000006,
363.34377388385064,
11.03529969940518,
-711781
],
[
364,
365,
357,
360,
105725,
35.23792318413831,
-6.116982525151229,
-5.5164123991722755,
-0.6005701259789538,
352.2009569638151,
369.80000000000007,
387.39904303618505,
-0.09518141176952394,
360,
369.80000000000007,
362.6750191070805,
10.818492578019095,
-817506
],
[
360,
365,
351,
364,
265917,
39.328540759191114,
-5.685437093364783,
-5.5502173380107775,
-0.13521975535400532,
351.7624836356464,
369.1,
386.43751636435366,
-0.09394481909701236,
359.40000000000003,
369.1,
362.94001528566446,
11.045743108160588,
-551589
],
[
364,
365,
361,
365,
105504,
40.34304504629313,
-5.202768312411081,
-5.480727532890839,
0.2779592204797581,
352.0741789274723,
368.20000000000005,
384.3258210725278,
-0.0875927271728829,
361,
368.20000000000005,
363.3520122285316,
10.542475743291975,
-446085
],
[
362,
364,
356,
360,
155942,
37.01068965875869,
-5.164178602975539,
-5.417417746907779,
0.25323914393223923,
351.68633878768304,
367.20000000000005,
382.71366121231705,
-0.0844970654265632,
362.6,
367.20000000000005,
362.68160978282526,
10.432298904485405,
-602027
],
[
360,
364,
359,
364,
105638,
41.19542882885923,
-4.756005142842525,
-5.285135226094728,
0.5291300832522028,
352.0597731795071,
366.4,
380.74022682049286,
-0.0782763472734328,
362.6,
366.4,
362.94528782626026,
10.04427755416502,
-496389
],
[
364,
365,
360,
361,
141674,
39.09747375302781,
-4.621327871879714,
-5.152373755251725,
0.5310458833720109,
352.8637970880687,
365.35,
377.83620291193137,
-0.06835200718177825,
362.8,
365.35,
362.5562302610082,
9.683972014581805,
-638063
],
[
361,
365,
360,
362,
119940,
40.19087121419972,
-4.3833747066310025,
-4.998573945527581,
0.6151992388965786,
353.0002474160201,
364.70000000000005,
376.39975258398,
-0.06416096837938,
362.4,
364.70000000000005,
362.44498420880655,
9.34940258496882,
-518123
],
[
362,
364,
361,
361,
103290,
39.42854959145271,
-4.226763255719561,
-4.844211807565977,
0.6174485518464161,
354.43956442875276,
363.75000000000006,
373.06043557124735,
-0.05119139832988204,
361.59999999999997,
363.75000000000006,
362.1559873670452,
8.895873828899617,
-621413
],
[
361,
362,
355,
357,
193204,
36.450328472259905,
-4.374982053373401,
-4.750365856727462,
0.37538380335406085,
354.4669821846675,
362.90000000000003,
371.3330178153326,
-0.046475711299711,
361,
362.90000000000003,
361.12478989363615,
8.760454269692502,
-814617
]
] |
no news data
|
0
|
[
[
15870,
16290,
15870,
16100,
21811,
46.73459965316581,
-572.6948485126668,
-720.6753284811996,
147.9804799685328,
15332.020053964172,
16608.5,
17884.979946035826,
-0.15371405557826742,
16442,
16608.5,
16382.818279970357,
694.5706652663929,
-108583
],
[
15980,
16760,
15980,
16380,
53506,
49.96599787791304,
-536.2751920674746,
-683.7953011984547,
147.52010913098013,
15332.815158950742,
16558,
17783.184841049257,
-0.14798705653451594,
16378,
16558,
16382.254623976287,
700.6727606045076,
-55077
],
[
17000,
17300,
16390,
16410,
112924,
50.31379741450874,
-499.2367126067984,
-646.8835834801234,
147.64687087332504,
15346.084429589435,
16509.5,
17672.915570410565,
-0.14093892248833279,
16262,
16509.5,
16387.80369918103,
716.3389919898999,
57847
],
[
16410,
16720,
16410,
16600,
46304,
52.56284883840414,
-449.371958469721,
-607.3812584780429,
158.00930000832193,
15382.495908592384,
16469.5,
17556.504091407616,
-0.13200207552234328,
16324,
16469.5,
16430.242959344825,
687.3147782763356,
104151
],
[
16880,
17680,
16700,
17300,
186694,
59.78520020770527,
-349.34262735412267,
-555.773532253259,
206.4309048991363,
15387.11264256503,
16467.5,
17547.88735743497,
-0.13121449612084055,
16558,
16467.5,
16604.19436747586,
715.3637226851687,
290845
],
[
17490,
17490,
17190,
17420,
91060,
60.884649315519425,
-257.4183066526821,
-496.10248713314365,
238.68418048046158,
15352.26096012955,
16486,
17619.739039870452,
-0.13753961420240823,
16822,
16486,
16767.355493980685,
685.6948853505138,
381905
],
[
17570,
17620,
17150,
17190,
64339,
57.632376125382436,
-200.81186386206537,
-437.04436247892806,
236.2324986168627,
15356.561436317026,
16483.5,
17610.438563682976,
-0.1367353491288834,
16984,
16483.5,
16851.88439518455,
670.2881078254771,
317566
],
[
17320,
17990,
17260,
17480,
180653,
60.49759370400284,
-131.03972932397664,
-375.84343584793777,
244.80370652396113,
15318.732541841937,
16504,
17689.267458158065,
-0.14363396245250412,
17198,
16504,
16977.50751614764,
679.5532429808002,
498219
],
[
17900,
18090,
17380,
17620,
183834,
61.83929133033064,
-63.71353013517364,
-313.41745470538496,
249.7039245702113,
15265.71494732426,
16550.5,
17835.28505267574,
-0.1552563430320219,
17402,
16550.5,
17106.006012918115,
681.7280113393144,
682053
],
[
17620,
17830,
17390,
17710,
84022,
62.715994980575445,
-3.0595161822930095,
-251.3458670007666,
248.28635081847358,
15267.152845535717,
16631.5,
17995.84715446428,
-0.16406784168166222,
17484,
16631.5,
17226.80481033449,
664.4617248150777,
766075
]
] |
no news data
|
0
|
[
[
26900,
27050,
26150,
26400,
120062,
58.125753530815956,
399.3013761223665,
247.92669386125817,
151.37468226110832,
22778.675879338658,
24570,
26361.324120661342,
-0.14581392923576247,
24910,
24570,
24843.83078557723,
1105.9425784002178,
444460
],
[
27000,
27450,
26150,
26400,
90871,
58.125753530815956,
506.12150177612784,
299.5656554442321,
206.55584633189574,
22687.65496201245,
24657.5,
26627.34503798755,
-0.1597765416597425,
25430,
24657.5,
25155.064628461783,
1119.8038228002024,
444460
],
[
26400,
26450,
25450,
25700,
80948,
52.76641572075555,
528.2042611712241,
345.2933765896305,
182.91088458159356,
22672.381549633545,
24677.5,
26682.618450366455,
-0.1625058008604158,
25800,
24677.5,
25264.05170276943,
1111.2464068859022,
363512
],
[
25700,
25700,
25050,
25050,
52578,
48.31193607993433,
487.6342947580306,
373.76156022331054,
113.87273453472005,
22673.148177145074,
24665,
26656.851822854926,
-0.1615124121512204,
25970,
24665,
25221.241362215544,
1078.3002349654805,
310934
],
[
25400,
25800,
24400,
25400,
62184,
50.72413443188879,
478.21185047694235,
394.6516182740369,
83.56023220290547,
22683.670532096752,
24652.5,
26621.329467903248,
-0.15972655656856286,
25790,
24652.5,
25256.993089772437,
1101.2787896108034,
373118
],
[
25400,
25400,
24550,
24900,
62422,
47.32622894319696,
425.4938459777768,
400.8200638147849,
24.673782162991927,
22683.336886736968,
24632.5,
26581.663113263032,
-0.1582594631696362,
25490,
24632.5,
25185.594471817953,
1083.3303046386031,
310696
],
[
24850,
25300,
24500,
24850,
63860,
46.987258803086256,
375.35302939321264,
395.7266569304705,
-20.373627537257846,
22682.153685950077,
24630,
26577.846314049923,
-0.15816860041006273,
25180,
24630,
25118.475577454363,
1063.0924257358458,
246836
],
[
24850,
25400,
24350,
25200,
49547,
49.70297607590096,
359.7116143552448,
388.5236484154254,
-28.812034060180565,
22732.52699074011,
24682.5,
26632.47300925989,
-0.15800449786365978,
25080,
24682.5,
25134.78046196349,
1062.1572524689998,
296383
],
[
25650,
26250,
25100,
25250,
71804,
50.096276026391976,
347.34627078583435,
380.28817288950717,
-32.94190210367282,
22835.59768074594,
24755,
26674.40231925406,
-0.15507189006294153,
25120,
24755,
25157.824369570793,
1068.4317344355,
368187
],
[
25900,
25950,
25300,
25850,
62862,
54.67634920778888,
381.5632093478562,
380.543180181177,
1.020029166679194,
22960.13089274107,
24865,
26769.86910725893,
-0.15321689983984974,
25210,
24865,
25296.259495656635,
1042.1151819758215,
431049
]
] |
no news data
|
0
|
[
[
6380,
6380,
6250,
6310,
7257,
39.684415973559815,
-71.87793888940723,
-87.86346211491028,
15.985523225503044,
6185.26928759146,
6404.5,
6623.73071240854,
-0.06846146066314,
6378,
6404.5,
6366.277894118881,
186.22487581800596,
-77277
],
[
6310,
6890,
6250,
6260,
104111,
37.83648826387272,
-75.84056112385588,
-85.4588819166994,
9.61832079284352,
6175.271199881724,
6389,
6602.728800118276,
-0.06690524342409641,
6334,
6389,
6345.022315295105,
218.63738468814836,
-181388
],
[
6270,
6340,
6240,
6300,
7643,
40.23417570535605,
-74.89001659387759,
-83.34510885213504,
8.455092258257451,
6185.821503709208,
6373,
6560.178496290792,
-0.05874109408152904,
6310,
6373,
6336.017852236084,
210.16328578185204,
-173745
],
[
6300,
6340,
6250,
6270,
4814,
39.018619962158375,
-75.68500288413543,
-81.81308765853512,
6.128084774399696,
6197.519696685083,
6356.5,
6515.480303314917,
-0.050021333537298,
6304,
6356.5,
6322.814281788867,
201.58019394029117,
-178559
],
[
6380,
6380,
6260,
6280,
5630,
39.67288804535886,
-74.64762743765368,
-80.37999561435885,
5.732368176705165,
6195.256035353133,
6346.5,
6497.743964646867,
-0.04766216486153547,
6284,
6346.5,
6314.2514254310945,
195.7530372302704,
-172929
],
[
6290,
6300,
6240,
6290,
4273,
40.36196307016647,
-72.18646288627679,
-78.74128906874245,
6.554826182465661,
6197.663225090779,
6337,
6476.336774909221,
-0.04397562723977316,
6280,
6337,
6309.401140344876,
186.0563917138225,
-168656
],
[
6290,
6290,
6240,
6250,
5318,
38.469135404754354,
-72.62644549831657,
-77.51832035465728,
4.891874856340706,
6193.213052324158,
6327,
6460.786947675842,
-0.042290800592964244,
6278,
6327,
6297.520912275901,
176.33807801997807,
-173974
],
[
6340,
6390,
6220,
6230,
11865,
37.521643868835426,
-73.73895101489143,
-76.7624464867041,
3.02349547181268,
6189.5178824129325,
6326,
6462.4821175870675,
-0.043149578750258454,
6264,
6326,
6284.016729820721,
175.88535816140822,
-185839
],
[
6390,
6400,
6240,
6340,
5672,
45.47588754139525,
-64.99531344508705,
-74.4090198783807,
9.413706433293655,
6190.409948732491,
6327,
6463.590051267509,
-0.04317687727754351,
6278,
6327,
6295.213383856577,
175.46497543559335,
-180167
],
[
6370,
6380,
6220,
6240,
4979,
40.43591087579091,
-65.38140579415631,
-72.60349706153583,
7.2220912673795254,
6184.3997828855545,
6325,
6465.6002171144455,
-0.04445856667650451,
6270,
6325,
6284.170707085262,
174.36033433305096,
-185146
]
] |
no news data
|
0
|
[
[
8050,
8140,
8020,
8100,
172240,
51.28648232458843,
-109.29002288683387,
-207.1720035837032,
97.88198069686933,
7452.392610268157,
7787,
8121.607389731843,
-0.08593999993112698,
7950,
7787,
7913.915558905912,
184.65414027030144,
-1693004
],
[
8150,
8230,
8090,
8160,
205755,
53.94626926494954,
-80.16828697956862,
-181.7712602628763,
101.60297328330768,
7428.970129228521,
7799,
8169.029870771479,
-0.09489161963623008,
8030,
7799,
7963.13244712473,
181.46455882242276,
-1487249
],
[
8180,
8220,
8070,
8080,
176055,
50.02431999937833,
-62.8202797931981,
-157.98106416894066,
95.16078437574257,
7420.374413090779,
7805,
8189.625586909221,
-0.09855876666475875,
8056,
7805,
7986.505957699785,
179.21709033510686,
-1663304
],
[
8130,
8180,
8100,
8130,
150916,
52.35571607103635,
-44.52403165808391,
-135.2896576667693,
90.76562600868539,
7410.377019295737,
7821.5,
8232.622980704262,
-0.10512637747344175,
8092,
7821.5,
8015.204766159828,
173.5587267397421,
-1512388
],
[
8170,
8490,
8170,
8410,
519544,
62.816802533510256,
-7.34578560740465,
-109.70088325489638,
102.35509764749173,
7373.760928731958,
7857,
8340.239071268043,
-0.12300854556905744,
8176,
7857,
8094.163812927863,
186.87596054404625,
-992844
],
[
8420,
8430,
8280,
8280,
306910,
56.60276801186335,
11.495812131531238,
-85.46154417761086,
96.9573563091421,
7388.58897095579,
7891,
8393.411029044211,
-0.12733773388523908,
8212,
7891,
8131.331050342291,
184.24196336232868,
-1299754
],
[
8350,
8350,
8200,
8230,
178494,
54.374810388422496,
22.138137287317477,
-63.94160788462519,
86.07974517194268,
7432.019390962294,
7926,
8419.980609037706,
-0.12464814762495736,
8226,
7926,
8151.064840273833,
181.79610883644807,
-1478248
],
[
8260,
8290,
8150,
8190,
195112,
52.59137074100147,
27.03297167105484,
-45.74669197348919,
72.77966364454403,
7493.749559051994,
7960,
8426.250440948006,
-0.11714835199698646,
8248,
7960,
8158.851872219067,
178.81067249098749,
-1673360
],
[
8130,
8150,
8020,
8020,
161071,
45.72691406277031,
16.998634260353356,
-33.197626726720685,
50.19626098707404,
7553.553923153382,
7982.5,
8411.446076846618,
-0.10747161336589235,
8226,
7982.5,
8131.081497775254,
178.18133874163124,
-1834431
],
[
8020,
8060,
7930,
7960,
220303,
43.565578611954706,
4.156932479771058,
-25.726714885422336,
29.883647365193394,
7587.3475517008,
7995.5,
8403.6524482992,
-0.10209554081650939,
8136,
7995.5,
8096.865198220204,
174.73981454580044,
-2054734
]
] |
no news data
|
0
|
[
[
1252,
1256,
1212,
1230,
192536,
45.765045746443235,
-25.644678189140905,
-34.02227736699305,
8.377599177852147,
1172.687907532354,
1236,
1299.312092467646,
-0.1024467515657701,
1228,
1236,
1226.8222025943692,
35.426060200416615,
-1949370
],
[
1230,
1233,
1214,
1230,
163868,
45.765045746443235,
-23.654273313838985,
-31.94867655636224,
8.294403242523256,
1175.6626769597074,
1232.7999999999997,
1289.937323040292,
-0.09269520285576309,
1232.6,
1232.7999999999997,
1227.4577620754953,
34.25277018610114,
-1949370
],
[
1230,
1350,
1222,
1288,
1459054,
59.79217330487308,
-17.19849429969804,
-28.998640105029402,
11.800145805331361,
1176.3135147566238,
1232.6000000000001,
1288.8864852433765,
-0.09132968561313697,
1245,
1232.6000000000001,
1239.5662096603965,
40.949000887093916,
-490316
],
[
1318,
1339,
1281,
1290,
831310,
60.17467684776527,
-11.785009382069802,
-25.555913960437483,
13.77090457836768,
1175.0174320112526,
1233.0500000000002,
1291.0825679887478,
-0.0941284911216051,
1258,
1233.0500000000002,
1249.6529677283172,
42.16692939515863,
340994
],
[
1303,
1325,
1285,
1293,
418051,
60.77742639369118,
-7.170056704360377,
-21.878742509222064,
14.708685804861688,
1174.0939987494037,
1233.3500000000004,
1292.606001250597,
-0.09608951433185497,
1266.2,
1233.3500000000004,
1258.3223741826537,
42.01214872407587,
759045
],
[
1283,
1294,
1278,
1287,
264885,
58.858743305030046,
-3.9512754702077473,
-18.2932491014192,
14.341973631211452,
1171.9388719983224,
1234.5,
1297.0611280016776,
-0.10135460186582036,
1277.6000000000001,
1234.5,
1264.0578993461231,
40.1541381009276,
494160
],
[
1310,
1342,
1290,
1314,
767249,
64.31771449850736,
0.7694366131904644,
-14.480711958497267,
15.250148571687731,
1166.4280756493408,
1238.4,
1310.3719243506594,
-0.11623372795649105,
1294.4,
1238.4,
1274.0463194768986,
41.2145568080042,
1261409
],
[
1314,
1319,
1298,
1313,
295811,
63.97911027986882,
4.379459623109824,
-10.70867764217585,
15.088137265285674,
1164.7261357621458,
1243.2,
1321.6738642378543,
-0.1262449553376034,
1299.4,
1243.2,
1281.837055581519,
39.77065989314676,
965598
],
[
1294,
1303,
1288,
1295,
190057,
58.054561264266596,
5.7220194215015,
-7.42253822944038,
13.14455765094188,
1166.1362419348372,
1247,
1327.8637580651628,
-0.1296932767685048,
1300.4,
1247,
1284.4696444652152,
38.71561275792199,
775541
],
[
1285,
1323,
1285,
1291,
297494,
56.79590740253806,
6.389585993785431,
-4.660113384795219,
11.04969937858065,
1166.8349471162703,
1249.8000000000002,
1332.76505288373,
-0.13276532706629837,
1300.0000000000002,
1249.8000000000002,
1285.7757155721722,
38.664497560927565,
478047
]
] |
no news data
|
0
|
[
[
11170,
11550,
11100,
11400,
174687,
67.15026166024418,
327.5745490589561,
140.3407141181993,
187.23383494075682,
8927.350631577285,
10391,
11854.649368422715,
-0.28171482406365417,
11414,
10391,
11058.074933444812,
359.0755252679277,
1047632
],
[
11390,
11390,
10690,
10980,
282812,
57.17637665932998,
308.2749811553331,
173.92756752562605,
134.34741362970703,
8967.022552098713,
10440.5,
11913.977447901287,
-0.2822618548730974,
11296,
10440.5,
11042.45994675585,
384.14155917736144,
764820
],
[
10900,
11000,
10630,
10690,
207806,
51.48956009813389,
266.50722873904306,
192.44349976830944,
74.06372897073362,
9025.29438680789,
10480,
11934.70561319211,
-0.2776155750366624,
11094,
10480,
10971.96795740468,
383.13144780754993,
557014
],
[
10690,
10870,
10500,
10800,
157119,
53.383522752999795,
239.52101554976616,
201.85900292460082,
37.662012625165346,
9105.271032238428,
10530,
11954.728967761572,
-0.2706037925473071,
11008,
10530,
10937.574365923745,
382.1934872498678,
714133
],
[
10820,
11100,
10660,
10690,
169087,
51.22954420505094,
206.8734580305354,
202.86189394578776,
4.011564084747647,
9208.407849847235,
10579.5,
11950.592150152765,
-0.259197911083277,
10912,
10579.5,
10888.059492738996,
386.3225238748773,
545046
],
[
10490,
11080,
10350,
10810,
256286,
53.43678807312785,
188.51000461198782,
199.99151607902778,
-11.481511467039951,
9317.455685997134,
10633,
11948.544314002866,
-0.24744555892088133,
10794,
10633,
10872.447594191197,
410.8709150266718,
801332
],
[
10820,
11400,
10710,
10960,
314000,
56.11069858863766,
183.94023336256032,
196.7812595357343,
-12.841026173173987,
9443.269447808738,
10694.5,
11945.730552191262,
-0.23399514744798955,
10790,
10694.5,
10889.958075352957,
430.808706810481,
1115332
],
[
10970,
11040,
10550,
10810,
230469,
52.84275838043141,
166.2979312912139,
190.68459388683024,
-24.386662595616343,
9568.55524880374,
10745.5,
11922.44475119626,
-0.21905816410520884,
10814,
10745.5,
10873.966460282367,
435.0366563240181,
884863
],
[
10850,
11040,
10150,
10210,
470525,
42.244328869561386,
102.71723387017482,
173.09112188349917,
-70.37388801332435,
9638.623031868743,
10764.5,
11890.376968131257,
-0.20918332818640104,
10696,
10764.5,
10741.173168225894,
467.5340380151597,
414338
],
[
10160,
10270,
9980,
10000,
175357,
39.27521194112465,
34.98059362440108,
145.46901623167955,
-110.48842260727847,
9656.867860936996,
10769,
11881.132139063004,
-0.2065432517528097,
10558,
10769,
10592.938534580715,
454.85303529979115,
238981
]
] |
no news data
|
0
|
[
[
3785,
3845,
3700,
3765,
55134,
47.38356686349159,
-49.56802808811335,
-132.41807761668292,
82.85004952856957,
3199.5112928658373,
3604.25,
4008.9887071341627,
-0.22458969668261786,
3811,
3604.25,
3728.6744742617957,
221.54135539635516,
1638989
],
[
3770,
3795,
3625,
3750,
44873,
46.68759417495586,
-42.58083467696224,
-114.45062902873879,
71.86979435177655,
3200.804239788004,
3610.75,
4020.695760211996,
-0.22706958953790543,
3792,
3610.75,
3732.9395794094366,
217.85983001090122,
1594116
],
[
3740,
3745,
3635,
3735,
41587,
45.96059359052144,
-37.81786736421418,
-99.12407669583386,
61.306209331619684,
3215.443162334731,
3623.75,
4032.056837665269,
-0.22535044507224233,
3762,
3623.75,
3733.3516635275496,
210.51269929583685,
1552529
],
[
3700,
3890,
3680,
3835,
66017,
51.394499437800704,
-25.67801699252641,
-84.43486475517238,
58.756847762645975,
3219.379773355661,
3637.25,
4055.120226644339,
-0.2297726175788515,
3774,
3637.25,
3753.68133082204,
210.4760779175628,
1618546
],
[
3765,
3840,
3675,
3830,
103161,
51.11772387999268,
-16.272971635876274,
-70.80248613131316,
54.529514495436885,
3219.5629459366446,
3646.25,
4072.9370540633554,
-0.2340415791914188,
3783,
3646.25,
3768.945064657632,
207.2277866377369,
1515385
],
[
3830,
3895,
3700,
3700,
51307,
44.41972606628633,
-19.089269756610065,
-60.459842856372546,
41.37057309976248,
3220.7024948648323,
3648,
4075.2975051351677,
-0.23426398307849108,
3770,
3648,
3755.156051726106,
206.35437330646997,
1464078
],
[
3700,
3725,
3590,
3705,
51987,
44.71974926246416,
-20.679369198705444,
-52.50374812483913,
31.824378926133683,
3223.220549463804,
3651.25,
4079.279450536196,
-0.23445639194040166,
3761,
3651.25,
3745.124841380885,
201.25763235600783,
1516065
],
[
3740,
3805,
3655,
3740,
60758,
46.881294631660246,
-18.897488485831218,
-45.782496197037545,
26.885007711206327,
3234.2793345573814,
3661,
4087.7206654426186,
-0.23311699832975613,
3762,
3661,
3744.099873104708,
197.5963729020073,
1576823
],
[
3740,
3740,
3595,
3625,
65378,
41.183208505459106,
-26.459861277901382,
-41.91796921321031,
15.45810793530893,
3240.82752694874,
3664.75,
4088.67247305126,
-0.231351373518663,
3720,
3664.75,
3720.2798984837664,
193.83948912329248,
1511445
],
[
3630,
3900,
3550,
3630,
258525,
41.516038945826196,
-31.684399946583653,
-39.871255359884984,
8.18685541330133,
3280.902171381012,
3678.75,
4076.597828618988,
-0.21629511579693533,
3680,
3678.75,
3702.223918787013,
204.99381132877159,
1769970
]
] |
no news data
|
0
|
[
[
17900,
18330,
17710,
18310,
137038,
72.97037169491459,
529.4171904205778,
149.88928547296024,
379.5279049476175,
13835.258122163053,
16018,
18200.741877836947,
-0.272536131581589,
17648,
16018,
17024.466084590073,
658.612332397642,
701122
],
[
18300,
18300,
17420,
17830,
80556,
65.7353797362557,
575.8414201125179,
235.07971240087178,
340.76170771164607,
13768.639624856203,
16096,
18423.3603751438,
-0.28918493726935857,
18020,
16096,
17185.57286767206,
675.1400229406676,
620566
],
[
17840,
17840,
17390,
17540,
79951,
61.75172206138241,
582.5174813228696,
304.56726618527136,
277.9502151375982,
13775.275506785692,
16184,
18592.724493214308,
-0.29766738670468457,
17906,
16184,
17256.45829413765,
659.0585927306199,
540615
],
[
17490,
17810,
17410,
17520,
61120,
61.47502900618894,
579.514196159209,
359.5566521800589,
219.95754397915005,
13834.09527659171,
16287.5,
18740.90472340829,
-0.30126228376464037,
17850,
16287.5,
17309.16663531012,
640.5544075355756,
479495
],
[
18320,
18320,
17650,
17880,
92798,
64.5537913339613,
599.2749932969782,
407.50032040344274,
191.77467289353547,
13873.071789327178,
16402,
18930.92821067282,
-0.30836827346333634,
17816,
16402,
17423.333308248097,
651.9433784258916,
572293
],
[
18000,
18000,
17330,
17410,
60841,
58.03315383663902,
570.4348771707628,
440.0872317569068,
130.34764541385596,
13942.925793037892,
16487.5,
19032.07420696211,
-0.308667075901393,
17636,
16487.5,
17420.666646598478,
653.2331371097566,
511452
],
[
17200,
17450,
17060,
17200,
45337,
55.343236248917094,
524.5865254801865,
456.98709050156276,
67.59943497862378,
14067.789385522496,
16577.5,
19087.210614477503,
-0.30278517442044983,
17510,
16577.5,
17376.533317278783,
634.4307701733455,
466115
],
[
17210,
17790,
17100,
17620,
88275,
59.39680623869175,
516.1915317000457,
468.8279787412594,
47.36355295878633,
14201.80043293483,
16688.5,
19175.19956706517,
-0.2980135502969315,
17526,
16688.5,
17425.226653823025,
638.4000008752495,
554390
],
[
17700,
17750,
17100,
17140,
63012,
53.427894967253295,
465.44113450250006,
468.1506098935075,
-2.7094753910074587,
14325.78927512858,
16765.5,
19205.21072487142,
-0.29103942320496495,
17450,
16765.5,
17368.181323058423,
639.2285722413031,
491378
],
[
17330,
18040,
17260,
18020,
117297,
61.13834074043963,
490.5746850229152,
472.6354249193891,
17.939260103526124,
14453.37527889495,
16887.5,
19321.62472110505,
-0.288275318561664,
17478,
16887.5,
17498.54505844674,
657.8551027954959,
608675
]
] |
no news data
|
0
|
[
[
5360,
5450,
5320,
5390,
303024,
53.13412930457712,
-51.81124599779196,
-120.37168148247889,
68.56043548468693,
4888.7391542434525,
5128.5,
5368.2608457565475,
-0.09350135351722628,
5262,
5128.5,
5218.926943038986,
132.38032008607053,
1190213
],
[
5400,
5510,
5400,
5450,
285476,
56.16993898760833,
-28.216090506694854,
-101.94056328732209,
73.72447278062724,
4866.154040042725,
5136,
5405.845959957275,
-0.10508020247557447,
5312,
5136,
5265.1415544311885,
131.49601150849406,
1475689
],
[
5420,
5450,
5340,
5410,
130768,
53.67377332916784,
-12.599189873992145,
-84.07228860465611,
71.47309873066396,
4853.102329720073,
5149.5,
5445.897670279927,
-0.11511706778519364,
5348,
5149.5,
5294.113243544951,
129.9605821150302,
1344921
],
[
5420,
5610,
5400,
5550,
349809,
60.32024504635036,
10.947945264153532,
-65.06824183089418,
76.01618709504771,
4827.075904612409,
5172,
5516.924095387591,
-0.1333813207221928,
5420,
5172,
5345.290594835961,
135.67768339252805,
1694730
],
[
5560,
5660,
5540,
5600,
258858,
62.39531544538835,
33.26039649473387,
-45.40251416576857,
78.66291066050243,
4804.807780747622,
5197,
5589.192219252378,
-0.1509302363872919,
5480,
5197,
5396.232475868769,
134.55784886449035,
1953588
],
[
5630,
5640,
5510,
5570,
265999,
60.355837251002285,
47.969463453226126,
-26.72811864196963,
74.69758209519576,
4796.580337577108,
5220,
5643.419662422892,
-0.162229755717583,
5516,
5220,
5430.985980695015,
134.23228823131248,
1687589
],
[
5540,
5610,
5450,
5580,
177860,
60.815610391127905,
59.74472145827531,
-9.433550621920643,
69.17827208019595,
4795.545343487919,
5244,
5692.454656512081,
-0.171035338105294,
5542,
5244,
5460.788784556013,
136.072839071933,
1865449
],
[
5570,
5590,
5420,
5470,
176065,
53.46964295949249,
59.51457064789156,
4.356073632041799,
55.15849701584976,
4816.994880625357,
5265.5,
5714.005119374643,
-0.17035613688145212,
5554,
5265.5,
5462.63102764481,
138.49620770965208,
1689384
],
[
5430,
5450,
5260,
5270,
167492,
43.24226403864845,
42.70160838166066,
12.025180581965571,
30.67642779969509,
4833.66466852839,
5274.5,
5715.33533147161,
-0.16715720218849545,
5498,
5274.5,
5424.104822115848,
143.60362144467695,
1521892
],
[
5270,
5330,
5240,
5300,
114910,
44.9434127959924,
31.435593974993026,
15.907263260571064,
15.528330714421962,
4851.324455178297,
5284.5,
5717.675544821703,
-0.16394192253636208,
5438,
5284.5,
5399.283857692679,
139.77479134148572,
1636802
]
] |
no news data
|
0
|
[
[
31950,
35100,
31850,
32750,
5741,
64.72490588364657,
-4.0798182315556915,
-143.29150168204671,
139.21168345049102,
31174.389095538234,
31795,
32415.610904461766,
-0.039038270448923794,
32060,
31795,
32011.276238786304,
546.3341405614302,
3806
],
[
33150,
33200,
32700,
32950,
2571,
67.38170602065067,
75.65665333740981,
-99.50187067815541,
175.1585240155652,
31037.635074492773,
31840,
32642.364925507227,
-0.050399806878594654,
32330,
31840,
32199.020991029043,
543.0245590927566,
6377
],
[
33100,
33150,
32950,
33050,
1443,
68.65298701780917,
145.24327176509541,
-50.55284218950524,
195.79611395460066,
30932.09395845301,
31900,
32867.906041546994,
-0.06068376436031299,
32540,
31900,
32369.216792823237,
518.5228048718454,
7820
],
[
33050,
33500,
33050,
33250,
1900,
71.08062484970787,
214.06192413133977,
2.370111074663761,
211.691813056676,
30823.85560671938,
31965,
33106.14439328062,
-0.07139961791213023,
32790,
31965,
32545.373434258592,
513.6283188095708,
9720
],
[
33900,
33900,
33550,
33850,
996,
76.86826882373977,
313.4034674481263,
64.57678234935628,
248.82668509877004,
30648.889686128714,
32065,
33481.110313871286,
-0.08832747942437462,
33170,
32065,
32806.29874740688,
523.3691531803157,
10716
],
[
33850,
34000,
33600,
33950,
1125,
77.67036769885858,
395.64081942056146,
130.78958976359732,
264.85122965696416,
30519.23989725432,
32165,
33810.760102745684,
-0.10233235521502765,
33410,
32165,
33035.038997925505,
514.5570708102932,
11841
],
[
33950,
34100,
33400,
34100,
1054,
78.85479294359811,
467.5288778671056,
198.13744738429898,
269.39143048280664,
30443.633230736647,
32285,
34126.36676926335,
-0.11406949166878448,
33640,
32285,
33248.03119834041,
527.8029943238437,
12895
],
[
34100,
34100,
33600,
33900,
1037,
73.27395827854748,
502.569050406506,
259.0237679887404,
243.54528241776558,
30476.24052548739,
32407.5,
34338.75947451261,
-0.1191859584671827,
33810,
32407.5,
33378.42495867233,
525.8170661578548,
11858
],
[
34050,
34050,
33700,
33950,
1040,
73.7736855118284,
528.2834984028341,
312.8757140715592,
215.4077843312749,
30556.57119073693,
32537.5,
34518.428809263074,
-0.12176281578259376,
33950,
32537.5,
33492.739966937865,
513.2587042894367,
12898
],
[
33950,
34050,
33500,
34000,
1448,
74.29136630847768,
546.3984249138812,
359.5802562400236,
186.8181686738576,
30650.813472286878,
32665,
34679.18652771312,
-0.12332383454542305,
33980,
32665,
33594.19197355029,
515.8830825544769,
14346
]
] |
no news data
|
0
|
[
[
16360,
17150,
16300,
16800,
23052,
67.0852448882044,
7.8630596769344265,
-123.10290289969969,
130.96596257663413,
15304.557278298775,
15899.5,
16494.442721701227,
-0.07483791587172253,
16260,
15899.5,
16184.272410329082,
355.57373447510275,
56470
],
[
16800,
16910,
16130,
16240,
38821,
52.041466661674725,
16.44414973847961,
-95.19349237206384,
111.63764211054345,
15322.069381968826,
15927,
16531.930618031172,
-0.07596290802174588,
16322,
15927,
16195.417928263267,
385.88989629830974,
17649
],
[
16190,
16280,
16090,
16230,
21266,
51.81800283074345,
22.18210748198908,
-71.71837240125326,
93.90047988324234,
15379.312755324028,
15963.5,
16547.687244675973,
-0.0731903711186109,
16364,
15963.5,
16202.334342610615,
371.8977608484305,
-3617
],
[
16380,
16500,
16120,
16240,
9092,
52.039783419063696,
27.22259166870208,
-51.930179587262195,
79.15277125596427,
15427.182204734658,
15996,
16564.817795265342,
-0.0711200044092701,
16372,
15996,
16209.867474088493,
372.4764922163998,
5475
],
[
16120,
16120,
15640,
15810,
38238,
42.896299572338485,
-3.4405343008947966,
-42.23225052998872,
38.79171622909392,
15463.285678726508,
16007,
16550.71432127349,
-0.06793456878534289,
16264,
16007,
16129.893979270795,
388.7281713437998,
-32763
],
[
15810,
15850,
15660,
15790,
12898,
42.522071076443524,
-29.020584171081282,
-39.58991725820724,
10.569333087125955,
15478.82282988031,
16012,
16545.177170119692,
-0.06659719836618677,
16062,
16012,
16061.915183416637,
374.5333019620998,
-45661
],
[
15700,
15710,
15460,
15470,
17961,
36.96537318559156,
-74.2582804036083,
-46.52358988728745,
-27.734690516320846,
15403.088763526464,
15988.5,
16573.911236473534,
-0.07322903793020417,
15908,
15988.5,
15943.53214673331,
371.3523518219498,
-63622
],
[
15590,
15590,
15400,
15440,
6245,
36.48402309469405,
-111.24783408546318,
-59.4684387269226,
-51.77939535854058,
15330.63334527138,
15965,
16599.36665472862,
-0.07946967174802622,
15750,
15965,
15842.82571738665,
358.3986124060962,
-69867
],
[
15400,
15440,
15010,
15010,
27825,
30.378016593143993,
-173.2624663537481,
-82.2272442522877,
-91.03522210146039,
15150.17219598097,
15911,
16671.82780401903,
-0.09563544768009939,
15504,
15911,
15676.26057390932,
363.5129972342322,
-97692
],
[
15090,
15210,
15020,
15100,
12901,
32.9089339846298,
-212.69544073654833,
-108.32088354913984,
-104.3745571874085,
15027.247617062185,
15870,
16712.752382937815,
-0.1062069795762842,
15362,
15870,
15561.008459127457,
351.83349743178707,
-84791
]
] |
no news data
|
0
|
[
[
836,
843,
833,
841,
11636,
26.86668089715115,
-21.99054532552691,
-25.227780769583404,
3.2372354440564948,
809.3840900489258,
856.95,
904.5159099510743,
-0.1110121009418851,
839.8000000000001,
856.95,
842.8818545232336,
27.342605881487266,
-628191
],
[
845,
845,
827,
835,
54740,
25.636762787124187,
-21.27485363969936,
-24.437195343606597,
3.162341703907238,
808.1327981537129,
854.3,
900.467201846287,
-0.10808194275146218,
838.0000000000001,
854.3,
841.305483618587,
26.67527688995246,
-682931
],
[
835,
845,
831,
834,
28492,
25.427830804606455,
-20.5514501406642,
-23.66004630301812,
3.108596162353919,
807.2236313485344,
851.6999999999999,
896.1763686514655,
-0.10444139638714472,
836.8000000000002,
851.6999999999999,
839.8443868948696,
25.76989996924157,
-711423
],
[
835,
835,
826,
826,
45832,
23.759602156535834,
-20.38865309565756,
-23.00576766154601,
2.61711456588845,
808.3967040180794,
847.9999999999999,
887.6032959819204,
-0.09340399995735968,
834.4000000000001,
847.9999999999999,
837.0755095158958,
24.572049971438602,
-757255
],
[
826,
826,
807,
820,
54473,
22.563943500455032,
-20.507388708878352,
-22.50609187101248,
1.9987031621341274,
807.1500891173204,
844.7999999999998,
882.4499108826793,
-0.08913331174876772,
831.2,
844.7999999999998,
833.6604076127167,
24.17404640205013,
-811728
],
[
820,
828,
800,
808,
49275,
20.35743417974167,
-21.323977708309258,
-22.269669038471836,
0.9456913301625782,
807.1060200824029,
840.4999999999999,
873.8939799175969,
-0.07946217707935038,
824.6,
840.4999999999999,
828.5283260901734,
24.447328801903694,
-861003
],
[
808,
819,
777,
801,
53543,
19.179222720014675,
-22.279151679848496,
-22.27156556674717,
-0.007586113101325509,
803.4982245243286,
836.6999999999998,
869.901775475671,
-0.07936363206805591,
817.8000000000001,
836.6999999999998,
823.0226608721389,
25.701091030339146,
-914546
],
[
801,
802,
780,
795,
72370,
18.206552084632204,
-23.252246367751354,
-22.46770172694801,
-0.7845446408033432,
799.8746883671319,
832.65,
865.4253116328681,
-0.0787253026670705,
810.0000000000001,
832.65,
817.4181286977112,
25.436727385314924,
-986916
],
[
785,
795,
779,
779,
36514,
15.892000854915102,
-25.02601290251573,
-22.979363962061555,
-2.046648940454176,
791.0205798248337,
828.4,
865.7794201751663,
-0.09024485797963852,
800.6000000000001,
828.4,
809.7345029581691,
24.762675429221,
-1023430
],
[
785,
809,
782,
784,
58443,
19.342779081319765,
-25.7316589009489,
-23.529822949839023,
-2.201835951109878,
783.7220609317096,
825.7,
867.6779390682905,
-0.10167842816589663,
793.4000000000001,
825.7,
804.5876023665353,
25.136770041419503,
-964987
]
] |
no news data
|
0
|
[
[
2965,
3260,
2955,
3010,
76920,
49.334156620720954,
-49.07164090653259,
-69.30632592211012,
20.234685015577526,
2920.4316730613023,
2983.75,
3047.0683269386977,
-0.042442112736454284,
2993,
2983.75,
2994.0758942791344,
122.0550226069953,
48520
],
[
3015,
3120,
3000,
3115,
24500,
59.998043976221815,
-35.952920814097524,
-62.6356449005076,
26.682724086410076,
2904.3704245422273,
2987.5,
3070.6295754577727,
-0.05565159863281856,
3016,
2987.5,
3018.260715423308,
121.9082352779242,
73020
],
[
3090,
3150,
3020,
3020,
7833,
49.78768140873657,
-32.84334899450732,
-56.67718571930755,
23.83383672480023,
2904.2634908505565,
2988.5,
3072.7365091494435,
-0.05637377222649721,
3026,
2988.5,
3018.6085723386464,
122.48621847235819,
65187
],
[
3020,
3055,
3010,
3055,
9899,
52.96358566859132,
-27.240768805432708,
-50.78990233653259,
23.549133531099883,
2904.539482491369,
2993,
3081.460517508631,
-0.059111605418396794,
3038,
2993,
3025.886857870917,
116.95148858147546,
75086
],
[
3025,
3060,
3010,
3010,
3931,
48.69873382783969,
-26.130590380312242,
-45.858039945288525,
19.727449564976283,
2904.7602859926556,
2993.5,
3082.2397140073444,
-0.059288267250605944,
3042,
2993.5,
3022.7094862967338,
112.16923939708435,
71155
],
[
3010,
3115,
3005,
3065,
4170,
53.6150368583669,
-20.57554357567051,
-40.80154067136492,
20.22599709569441,
2902.112642350323,
2996.25,
3090.387357649677,
-0.06283678441363513,
3053,
2996.25,
3031.167589037387,
112.01429372586405,
75325
],
[
3040,
3060,
2940,
3050,
10569,
52.147275545798074,
-17.185400995673263,
-36.07831273622659,
18.89291174055333,
2906.0429459952384,
3001,
3095.9570540047616,
-0.06328360813379649,
3040,
3001,
3034.93407122991,
112.94184417401662,
64756
],
[
3015,
3045,
2980,
3010,
3264,
48.34637781227214,
-17.524344547005967,
-32.36751909838247,
14.843174551376507,
2910.4748194813556,
3003.5,
3096.5251805186444,
-0.06194451840762074,
3038,
3003.5,
3029.947256983928,
109.8745695901583,
61492
],
[
3010,
3010,
2970,
2995,
3027,
46.9639726751533,
-18.786772177856164,
-29.651369714277212,
10.864597536421048,
2928.7598483425377,
3008.25,
3087.7401516574623,
-0.05284810215737543,
3026,
3008.25,
3022.9578055871425,
104.883528905147,
58465
],
[
2995,
2995,
2945,
2950,
4640,
42.992345490709326,
-23.15150297492937,
-28.35139636640765,
5.199893391478277,
2929.8201022128937,
3008.5,
3087.1798977871063,
-0.052305067500153735,
3014,
3008.5,
3008.3662444697143,
100.96327684049365,
53825
]
] |
no news data
|
0
|
[
[
1913,
1933,
1906,
1916,
148171,
54.48062220193872,
-98.03306646827173,
-86.78181329814764,
-11.251253170124087,
1709.8900015617885,
2078.9,
2447.9099984382115,
-0.3550050492454774,
1917.6000000000001,
2078.9,
1953.8902731715264,
111.6588876818677,
97466774
],
[
1932,
2005,
1922,
1963,
958968,
57.314702706046994,
-92.1581000159008,
-87.85707064169827,
-4.301029374202528,
1753.3490083245456,
2049.2999999999997,
2345.250991675454,
-0.28883130012731584,
1917.8000000000002,
2049.2999999999997,
1955.7122185372214,
110.04039570459145,
98425742
],
[
1987,
2220,
1947,
2115,
7385474,
64.92129056492311,
-74.37961518836369,
-85.16157955103135,
10.781964362667665,
1813.7988115482444,
2030.8,
2247.8011884517555,
-0.2137100536259164,
1960.8000000000002,
2030.8,
1987.569774829777,
121.68036743997777,
105811216
],
[
2050,
2125,
2030,
2050,
1498743,
59.99750408585839,
-64.78815710196409,
-81.0868950612179,
16.298737959253813,
1829.4088601291758,
2020.8,
2212.191139870824,
-0.18942115980881244,
1992.4,
2020.8,
2000.0558198638219,
119.7746269085508,
104312473
],
[
2075,
2230,
2055,
2085,
2577315,
61.68268490859438,
-53.74313259436394,
-75.61814256784712,
21.875009973483174,
1837.7076525773016,
2015.8,
2193.892347422698,
-0.1766964455032228,
2025.8000000000002,
2015.8,
2017.0446558910576,
124.07643927222576,
106889788
],
[
2050,
2130,
1984,
1994,
1206219,
55.174553982761395,
-51.73642527251923,
-70.84179910878154,
19.105373836262316,
1845.0825375313466,
2006.75,
2168.4174624686534,
-0.16112367008212625,
2041.3999999999999,
2006.75,
2012.4357247128462,
125.6424078956382,
105683569
],
[
1997,
2040,
1990,
2010,
480772,
56.052544887089496,
-48.298276512982284,
-66.3330945896217,
18.03481807663941,
1858.5527710028773,
1998.25,
2137.9472289971227,
-0.1398195711218543,
2050.8,
1998.25,
2011.948579770277,
120.23937876023547,
106164341
],
[
1996,
1998,
1878,
1881,
795354,
47.90541860948216,
-55.34476080094646,
-64.13542783188666,
8.790667030940199,
1844.059797168201,
1988.8000000000002,
2133.5402028317994,
-0.1455553125822599,
2004,
1988.8000000000002,
1985.7588638162217,
121.07942313450437,
105368987
],
[
1990,
2305,
1975,
2155,
17354072,
60.90379821674971,
-38.37725121686208,
-58.98379250888175,
20.60654129201967,
1836.2120322956196,
1991.5500000000002,
2146.887967704381,
-0.15599705526286634,
2025,
1991.5500000000002,
2019.6070910529775,
142.7166071963255,
122723059
],
[
2150,
2540,
2100,
2310,
19958738,
66.06251965718887,
-12.281598394951743,
-49.64335368609575,
37.36175529114401,
1795.7997942584739,
2002.0500000000002,
2208.3002057415265,
-0.20603901575038217,
2070,
2002.0500000000002,
2077.685672842382,
163.95113525373083,
142681797
]
] |
no news data
|
0
|
[
[
14800,
14860,
14610,
14610,
40557,
54.07705209233803,
-18.086577136698907,
-158.70111675366178,
140.61453961696287,
13434.649436622443,
14106,
14777.350563377557,
-0.09518652536191077,
14412,
14106,
14305.651401236939,
359.3349732232114,
169861
],
[
14790,
14910,
14420,
14700,
50351,
56.14022473214768,
18.79745930521858,
-123.20140154188572,
141.9988608471043,
13410.576400018312,
14132.5,
14854.423599981688,
-0.10216502387853364,
14496,
14132.5,
14384.521120989551,
368.66818942155345,
220212
],
[
14800,
14830,
14450,
14600,
59680,
53.27617207738295,
39.5037846166324,
-90.66036431018209,
130.1641489268145,
13401.66604349731,
14139.5,
14877.33395650269,
-0.10436492895826456,
14574,
14139.5,
14427.616896791642,
369.4776044628711,
160532
],
[
14450,
14700,
14320,
14520,
73535,
51.03314827231145,
48.894737101456485,
-62.749344027854384,
111.64408112931088,
13397.365826183674,
14144.5,
14891.634173816326,
-0.10564306604211197,
14618,
14144.5,
14446.093517433314,
370.22920414409464,
86997
],
[
14450,
14560,
14010,
14050,
76857,
40.29860762210527,
18.20223848299429,
-46.559027525684655,
64.76126600867894,
13387.710556190395,
14129.5,
14871.289443809605,
-0.1049986827289861,
14496,
14129.5,
14366.874813946652,
383.0699752766593,
10140
],
[
13940,
14000,
13380,
13500,
160494,
31.854536093725876,
-49.92666771076256,
-47.232555562700234,
-2.694112148062324,
13302.16269613672,
14094,
14885.83730386328,
-0.11236516302870439,
14274,
14094,
14193.499851157321,
403.5649770426122,
-150354
],
[
13400,
13670,
13060,
13060,
114669,
26.98337205795853,
-137.83476609378158,
-65.35299766891652,
-72.48176842486507,
13137.264490340747,
14052,
14966.735509659253,
-0.13019292764862692,
13946,
14052,
13966.799880925857,
418.3103358252828,
-265023
],
[
13070,
13280,
13010,
13170,
52521,
29.87063328704534,
-196.36293700818533,
-91.55498553677029,
-104.80795147141504,
13015.82626753003,
14012,
15008.17373246997,
-0.14218865721809446,
13660,
14012,
13807.439904740686,
407.7167404091912,
-212502
],
[
13220,
13310,
12750,
12750,
191724,
25.693081935297133,
-273.4848608071243,
-127.94096059084109,
-145.5439002162832,
12847.71313367191,
13974,
15100.28686632809,
-0.16119749052928148,
13306,
13974,
13595.951923792549,
418.594116094249,
-404226
],
[
12750,
12750,
12500,
12530,
75006,
23.814312489033696,
-348.34124143812187,
-172.02101676029724,
-176.32022467782463,
12633.994133338523,
13922.5,
15211.005866661477,
-0.1850969102763838,
13002,
13922.5,
13382.76153903404,
406.5516792303741,
-479232
]
] |
no news data
|
0
|
[
[
5210,
5210,
5000,
5060,
164146,
68.95436127686415,
121.21913549682449,
62.97256630362009,
58.2465691932044,
4293.114228085202,
4724.5,
5155.885771914798,
-0.1826164766281292,
5049,
4724.5,
4935.850284313941,
177.84971579659233,
1242113
],
[
5020,
5090,
4930,
5080,
139055,
69.46579837397155,
127.73658526883537,
75.92537009666316,
51.81121517217221,
4307.070015075342,
4753.25,
5199.429984924658,
-0.187736805312011,
5055,
4753.25,
4964.680227451154,
176.57473609683572,
1381168
],
[
5040,
5070,
4920,
4950,
96668,
62.28351136312843,
121.01679138344389,
84.9436543540193,
36.073137029424586,
4322.42827576499,
4770.75,
5219.07172423501,
-0.18794601445685066,
5068,
4770.75,
4961.744181960923,
175.39082637563317,
1284500
],
[
4915,
4960,
4710,
4760,
115532,
53.56628740702983,
99.21619171388193,
87.79816182599183,
11.4180298878901,
4342.659606104787,
4780.5,
5218.340393895213,
-0.1831776566866283,
4992,
4780.5,
4921.395345568739,
180.72005306308796,
1168968
],
[
5120,
5190,
4940,
5080,
348904,
62.96724679443339,
106.53234648315447,
91.54499875742435,
14.987347725730118,
4364.64437775588,
4807.25,
5249.85562224412,
-0.18414087981449695,
4986,
4807.25,
4953.116276454992,
198.5257635585817,
1517872
],
[
5100,
5170,
4930,
4980,
210484,
58.95061680822506,
103.07312476126663,
93.85062395819281,
9.222500803073814,
4427.541023734262,
4835.5,
5243.458976265738,
-0.16873497105397078,
4970,
4835.5,
4958.493021163993,
201.48820901868302,
1307388
],
[
4980,
5140,
4980,
5020,
268442,
60.048423116337794,
102.37916899897482,
95.55633296634922,
6.822836032625602,
4462.240902621437,
4858,
5253.759097378563,
-0.16293087582485086,
4958,
4858,
4970.794416931194,
198.52476551734853,
1575830
],
[
5060,
5140,
4995,
5020,
125096,
60.04842311633779,
100.66875728778996,
96.57881783063736,
4.089939457152596,
4514.94108023164,
4883,
5251.05891976836,
-0.15075114469316414,
4972,
4883,
4980.635533544955,
194.70156798039508,
1575830
],
[
5160,
5220,
5070,
5140,
240744,
63.449403855343505,
107.75411839967819,
98.81387794444552,
8.940240455232669,
4539.511155775499,
4907.5,
5275.488844224501,
-0.14996998236352563,
5048,
4907.5,
5012.508426835964,
195.08002741036685,
1816574
],
[
4940,
5050,
4895,
4990,
116785,
56.925981864543466,
100.11154812096174,
99.07341197974877,
1.0381361412129735,
4571.51166287264,
4923.5,
5275.48833712736,
-0.14298297435863103,
5030,
4923.5,
5008.006741468771,
198.6457397381978,
1699789
]
] |
no news data
|
0
|
[
[
850,
869,
819,
827,
1525537,
53.690938475523616,
-5.951504978670755,
-26.238548946537634,
20.28704396786688,
684.6072113373011,
788.0500000000001,
891.492788662699,
-0.2625284909909243,
853.6,
788.0500000000001,
824.0562769514605,
44.221046223091065,
32030070
],
[
827,
855,
817,
838,
1288532,
55.458098415350044,
-3.871705479399793,
-21.765180253110067,
17.893474773710274,
686.8430496844823,
786.7,
886.5569503155178,
-0.25386284559684197,
856.4,
786.7,
826.8450215611684,
43.776685778584564,
33318602
],
[
828,
838,
809,
819,
1075293,
51.782417534316934,
-3.7137804531402026,
-18.154900293116096,
14.441119839975894,
686.8260815736081,
786.75,
886.6739184263919,
-0.25401695183067524,
841.8,
786.75,
825.2760172489347,
42.72120822297138,
32243309
],
[
852,
868,
819,
835,
1953180,
54.516299032641946,
-2.2713744587415476,
-14.978195126241186,
12.706820667499638,
688.1600843428637,
790,
891.8399156571363,
-0.2578225712838894,
833.8,
790,
827.2208137991479,
43.169693349902,
34196489
],
[
832,
853,
821,
843,
1316039,
55.863784328726744,
-0.47722304479668765,
-12.078000709952287,
11.600777665155599,
690.4709429825142,
794.0500000000001,
897.6290570174859,
-0.2608879970215625,
832.4,
794.0500000000001,
830.3766510393184,
42.371858110623286,
35512528
],
[
870,
922,
862,
900,
8353317,
64.03854499007454,
5.480898126183433,
-8.566220942725144,
14.047119068908577,
689.9860461911031,
801.5500000000001,
913.113953808897,
-0.2783705415978964,
847,
801.5500000000001,
844.3013208314547,
44.988153959864476,
43865845
],
[
881,
907,
860,
873,
3617563,
58.51031641118084,
7.9326352473082125,
-5.2664497047184735,
13.199084952026686,
697.5289493644989,
808.5500000000001,
919.5710506355013,
-0.27461765044957315,
854.0000000000001,
808.5500000000001,
850.0410566651639,
45.131857248445584,
40248282
],
[
878,
884,
831,
838,
3479571,
52.21744163735923,
6.971088715456631,
-2.818942020683452,
9.790030736140082,
711.6940132681138,
814.6,
917.5059867318862,
-0.25265403076819587,
857.8000000000001,
814.6,
847.6328453321312,
45.69386744498519,
36768711
],
[
847,
871,
845,
865,
1537472,
56.13665406004092,
8.292143840467816,
-0.5967248484531984,
8.888868688921015,
724.0166915382545,
821.3000000000001,
918.5833084617457,
-0.23690078768232217,
863.8000000000001,
821.3000000000001,
851.106276265705,
44.787162627486246,
38306183
],
[
870,
899,
857,
876,
2071770,
57.66032277817368,
10.11015405134026,
1.5446509315054935,
8.565503119834766,
732.8317086783345,
827.4499999999999,
922.0682913216654,
-0.22869851065723712,
870.4000000000001,
827.4499999999999,
856.0850210125641,
44.5880795826658,
40377953
]
] |
no news data
|
0
|
[
[
3000,
3010,
2940,
2940,
125576,
35.6705715989131,
-149.93521263647608,
-160.070533829889,
10.13532119341292,
2950.9377367861143,
3112,
3273.0622632138857,
-0.10351045193694453,
3019,
3112,
3052.2275099414674,
87.98617924487218,
-2964131
],
[
2945,
2985,
2900,
2955,
75703,
37.123588395327765,
-148.71181249417305,
-157.7987895627458,
9.086977068572764,
2927.8489373802086,
3103,
3278.1510626197914,
-0.11289143578459004,
2998,
3103,
3032.782007953174,
87.7728807273813,
-2888428
],
[
2960,
3035,
2960,
3025,
44724,
43.53338382881197,
-140.47454101522771,
-154.33393985324219,
13.85939883801447,
2920.911970696448,
3099.5,
3278.088029303552,
-0.11523666998132089,
2983,
3099.5,
3031.225606362539,
87.21767496113978,
-2843704
],
[
3035,
3040,
2955,
2990,
74035,
41.26808537217469,
-135.2120116113215,
-150.50955420485806,
15.297542593536576,
2909.604964391355,
3094.75,
3279.895035608645,
-0.11965104490420536,
2980,
3094.75,
3022.9804850900314,
87.05926960677265,
-2917739
],
[
2965,
3040,
2895,
3020,
79932,
43.95986835773882,
-127.15490724516894,
-145.83862481292024,
18.6837175677513,
2903.677365654985,
3091.75,
3279.822634345015,
-0.12166095858010195,
2986,
3091.75,
3022.384388072025,
91.1978932062889,
-2837807
],
[
3040,
3165,
3020,
3100,
133451,
50.477925051067864,
-113.01153593556091,
-139.27320703744837,
26.26167110188746,
2905.429396903938,
3093.25,
3281.070603096062,
-0.12143900628533863,
3018,
3093.25,
3037.90751045762,
95.04090083441112,
-2704356
],
[
3100,
3120,
3065,
3080,
77752,
48.94523582636657,
-102.23810786181639,
-131.86618720232198,
29.628079340505593,
2903.777194954631,
3091.25,
3278.722805045369,
-0.12129255482110415,
3043,
3091.25,
3046.326008366096,
92.18083648909604,
-2782108
],
[
3110,
3155,
3090,
3110,
116066,
51.33232766295888,
-90.23911882555694,
-123.54077352696898,
33.30165470141203,
2903.6809294898744,
3089,
3274.3190705101256,
-0.11998644901918135,
3060,
3089,
3059.060806692877,
90.95363388273203,
-2666042
],
[
3110,
3245,
3065,
3155,
203065,
54.749977726473794,
-76.2200918732101,
-114.0766371962172,
37.85654532300711,
2909.1377451288827,
3085.25,
3261.3622548711173,
-0.1141640093160148,
3093,
3085.25,
3078.248645354302,
97.31408860539403,
-2462977
],
[
3170,
3185,
3050,
3115,
110983,
51.301337674345966,
-67.55880190344396,
-104.77307013766257,
37.21426823421861,
2924.4351825867247,
3077.25,
3230.0648174132753,
-0.0993190786665206,
3112,
3077.25,
3085.5989162834417,
100.00593941929446,
-2573960
]
] |
no news data
|
0
|
[
[
439,
445,
425,
441,
559792,
62.63224757570043,
12.123624065118065,
7.68036811100512,
4.443255954112945,
365.81211706576715,
404.35,
442.8878829342329,
-0.19061646066147084,
429.40000000000003,
404.35,
423.0116755830124,
27.47156255758971,
21747213
],
[
437,
460,
433,
451,
1247569,
65.43101417776118,
13.827635001614453,
8.909821489126987,
4.9178135124874665,
364.8453757502555,
407.60000000000014,
450.35462424974475,
-0.20978716511160253,
438.2,
407.60000000000014,
428.60934046640995,
27.43787951776187,
22994782
],
[
451,
457,
432,
457,
603395,
67.02677243202542,
15.483738897711419,
10.224604970843874,
5.259133926867545,
363.73503805382296,
410.9500000000001,
458.16496194617724,
-0.22978446013469828,
446.20000000000005,
410.9500000000001,
434.287472373128,
27.263745266493167,
23598177
],
[
451,
469,
447,
465,
753602,
69.07648398306439,
17.242979968468717,
11.628279970368842,
5.614699998099875,
363.27981277398425,
414.8500000000001,
466.4201872260159,
-0.2486208857467317,
450.6,
414.8500000000001,
440.42997789850244,
26.887763461743656,
24351779
],
[
460,
469,
444,
452,
823730,
62.29925456231848,
17.387764511444175,
12.780176878583909,
4.607587632860266,
368.6440327315724,
418.80000000000007,
468.95596726842774,
-0.23952228876995066,
453.20000000000005,
418.80000000000007,
442.74398231880195,
26.75292321447625,
23528049
],
[
448,
463,
448,
459,
374137,
64.32871278765043,
17.861453090568034,
13.796432120980734,
4.0650209695873,
371.7227624290564,
422.45000000000005,
473.1772375709437,
-0.2401573562359742,
456.8,
422.45000000000005,
445.9951858550416,
25.913428699156523,
23902186
],
[
456,
460,
447,
454,
526365,
61.7708886820821,
17.630166899390815,
14.56317907666275,
3.0669878227280645,
376.0909517926141,
425.80000000000007,
475.50904820738606,
-0.23348543075333952,
457.40000000000003,
425.80000000000007,
447.5961486840333,
24.991040934931057,
23375821
],
[
450,
460,
435,
460,
560628,
63.639265178904246,
17.726678665284567,
15.195878994387115,
2.5307996708974514,
377.7652833090156,
428.6,
479.43471669098443,
-0.2372128637003472,
458.00000000000006,
428.6,
450.07691894722666,
24.99168086815027,
23936449
],
[
456,
464,
439,
441,
615177,
54.547789471472015,
16.084610348930255,
15.373625265295743,
0.7109850836345117,
381.38904075981503,
430.6500000000001,
479.91095924018515,
-0.22877491810140507,
453.2,
430.6500000000001,
448.26153515778134,
24.99227509185382,
23321272
],
[
437,
455,
429,
429,
488058,
49.71691526001398,
13.657524228151999,
15.030405057866997,
-1.3728808297149975,
386.45926866833855,
432.45000000000005,
478.44073133166154,
-0.21269849153271586,
448.6,
432.45000000000005,
444.4092281262251,
25.06425544243569,
22833214
]
] |
no news data
|
0
|
[
[
82400,
84500,
82100,
84500,
266,
41.8919909710621,
-318.7810442299815,
328.43882541872745,
-647.2198696487089,
79599.23363890094,
86245,
92890.76636109906,
-0.1541136613391862,
82760,
86245,
83833.71724891312,
2527.3740281382256,
12076
],
[
83000,
83600,
81100,
81200,
522,
34.93698247687087,
-531.3481534655439,
156.48142964187318,
-687.8295831074171,
78952.08236667336,
85895,
92837.91763332664,
-0.1616605770609846,
82940,
85895,
83306.9737991305,
2589.704454699781,
11554
],
[
81000,
81400,
80000,
81200,
802,
34.93698247687087,
-691.8340863029298,
-13.181673547087428,
-678.6524127558423,
78421.59463400919,
85505,
92588.40536599081,
-0.16568400364869446,
82740,
85505,
82885.5790393044,
2504.725565078368,
11554
],
[
81200,
81300,
79800,
80900,
2066,
34.335957517161994,
-833.6184030695149,
-177.26901945157292,
-656.349383617942,
78023.38675007097,
85045,
92066.61324992903,
-0.16512700922873833,
82280,
85045,
82488.46323144353,
2432.9594532870565,
9488
],
[
80900,
82900,
80700,
82300,
789,
39.561288195952265,
-823.5221452305414,
-306.5196446073666,
-517.0025006231747,
78362.98335439022,
84535,
90707.01664560978,
-0.14602275141917026,
82020,
84535,
82450.77058515482,
2416.3194923379815,
10277
],
[
82000,
83800,
81200,
83800,
417,
44.64403522061035,
-686.5689842999709,
-382.52951254588754,
-304.03947175408337,
78894.0315080126,
84155,
89415.9684919874,
-0.12503044363347152,
81880,
84155,
82720.61646812386,
2429.4395285995543,
10694
],
[
82900,
84000,
81600,
84000,
192,
45.304512997084736,
-555.4909353167459,
-417.12179710005927,
-138.36913821668662,
79219.42018701386,
83890,
88560.57981298614,
-0.11135009686461166,
82440,
83890,
82976.49317449909,
2427.3367051281575,
10886
],
[
83600,
83700,
81500,
83700,
424,
44.44782972338106,
-470.39570109552005,
-427.77657789915145,
-42.619123196368605,
79458.10090446657,
83665,
87871.89909553343,
-0.10056532828622315,
82940,
83665,
83121.19453959928,
2432.526940476146,
10462
],
[
82900,
84000,
81900,
82500,
274,
41.099986050396105,
-494.09150675017736,
-441.03956366935665,
-53.051943080820706,
79590.82482233441,
83415,
87239.17517766559,
-0.09169034772320536,
83260,
83415,
82996.95563167943,
2408.7750161564213,
10188
],
[
82300,
83000,
80000,
82900,
158,
42.650611231595065,
-475.11709230010456,
-447.8550693955063,
-27.26202290459827,
79630.6459904942,
83260,
86889.3540095058,
-0.08718121569795335,
83380,
83260,
82977.56450534354,
2451.005372145248,
10346
]
] |
no news data
|
0
|
[
[
100,
100,
70,
75,
212529,
5.0747237098036475,
-129.70859796394274,
-65.93631116939537,
-63.77228679454737,
133.13353345158475,
549.6999999999999,
966.2664665484151,
-1.5156138495485365,
267.6,
549.6999999999999,
342.89421442333435,
67.24630812282737,
-428451
],
[
78,
80,
60,
60,
113555,
4.928323538012855,
-147.10031942242676,
-82.16911282000166,
-64.9312066024251,
53.98147280041064,
517.85,
981.7185271995894,
-1.7915169535563942,
160.6,
517.85,
286.3153715386675,
63.871571828339704,
-542006
],
[
54,
63,
50,
54,
84495,
4.8678299619887015,
-159.5285875802427,
-97.64100777204987,
-61.88757980819281,
-13.738144584312295,
485.8,
985.3381445843123,
-2.056558849667815,
70.2,
485.8,
239.852297230934,
60.23788812631544,
-626501
],
[
27,
41,
27,
32,
160472,
4.642797138580054,
-169.20283086536637,
-111.95337239071318,
-57.24945847465318,
-75.55723336701084,
452.6000000000001,
980.7572333670109,
-2.333880836796336,
61.6,
452.6000000000001,
198.2818377847472,
57.863753260150055,
-786973
],
[
34,
52,
20,
45,
204620,
7.36786607607923,
-173.81709177689777,
-124.32611626795011,
-49.490975508947656,
-124.97706842823271,
420.1000000000001,
965.1770684282328,
-2.594987233650239,
53.199999999999996,
420.1000000000001,
167.6254702277978,
56.01634231299648,
-582353
],
[
638,
670,
585,
596,
1020,
59.802380729171226,
-131.4970159465945,
-125.76029620367899,
-5.736719742915511,
-120.90012633640146,
414.9500000000001,
950.8001263364017,
-2.5827214186596046,
157.4,
414.9500000000001,
253.30037618223827,
96.65803214778245,
-581333
],
[
630,
664,
630,
650,
1052,
62.068498430097954,
-92.53402757873192,
-119.11504247868959,
26.581014899957665,
-122.5869023418075,
417.7000000000001,
957.9869023418078,
-2.5869614668030043,
275.4,
417.7000000000001,
332.6403009457906,
94.61102985151228,
-580281
],
[
638,
697,
610,
664,
346,
62.656283602218785,
-59.836141791047794,
-107.25926234116125,
47.42312055011345,
-124.0281236673705,
419.6000000000001,
963.2281236673707,
-2.591173134734845,
397.40000000000003,
419.6000000000001,
398.9122407566325,
94.06738486211854,
-579935
],
[
663,
663,
620,
620,
2,
59.53385907226185,
-37.046218261767706,
-93.21665352528254,
56.17043526351483,
-123.76271955318208,
419.15000000000003,
962.0627195531822,
-2.590541426950648,
515,
419.15000000000003,
443.129792605306,
90.49114308625293,
-579937
],
[
664,
664,
611,
663,
84,
61.550455441462276,
-15.338486513622058,
-77.64102012295045,
62.30253360932839,
-125.03422717063813,
420.85,
966.7342271706382,
-2.5941985371065135,
638.6,
420.85,
487.1038340842448,
87.81320429437773,
-579853
]
] |
no news data
|
0
|
[
[
9900,
10020,
9900,
9990,
11197,
49.77186230411455,
9.36477865183224,
23.736258883328635,
-14.371480231496395,
9903.115291914222,
10006,
10108.884708085778,
-0.02056460285544227,
9974,
10006,
9989.54351684096,
126.69140612711476,
-86149
],
[
9990,
10010,
9900,
9990,
10904,
49.77186230411455,
8.40292605250579,
20.669592317164064,
-12.266666264658273,
9904.051039665183,
10006.5,
10108.948960334817,
-0.02047648235343376,
9966,
10006.5,
9989.634813472769,
125.49916283232086,
-86149
],
[
9990,
9990,
9850,
9900,
15889,
42.24487685475195,
0.37409081312034687,
16.61049201635532,
-16.236401203234973,
9890.966170522608,
10003,
10115.033829477392,
-0.02240004588171387,
9946,
10003,
9971.707850778215,
126.53493691572652,
-102038
],
[
9870,
9990,
9830,
9900,
4059,
42.24487685475195,
-5.920570309624964,
12.104279551159264,
-18.02484986078423,
9881.47324493605,
10000.5,
10119.52675506395,
-0.023804160804749595,
9940,
10000.5,
9957.366280622573,
128.9252985646032,
-102038
],
[
9940,
9970,
9850,
9880,
22574,
40.66011980482297,
-12.380255573205432,
7.207372526286326,
-19.58762809949176,
9865.83411393634,
9996,
10126.16588606366,
-0.02604359465059221,
9932,
9996,
9941.893024498058,
128.28777723856012,
-124612
],
[
9900,
9910,
9860,
9900,
2505,
42.96431868432638,
-15.704735417055417,
2.6249509376179776,
-18.329686354673395,
9853.698184068684,
9990.5,
10127.301815931316,
-0.027386380247498326,
9914,
9990.5,
9933.514419598447,
122.69579315009155,
-122107
],
[
9870,
9900,
9850,
9880,
13488,
41.2397747464243,
-19.725855119024345,
-1.8452102737104874,
-17.880644845313856,
9840.335668736563,
9981.5,
10122.664331263437,
-0.028285193861330844,
9892,
9981.5,
9922.811535678757,
117.50323649651358,
-135595
],
[
9890,
9940,
9860,
9920,
32674,
45.91554804806736,
-19.460625767360398,
-5.368293372440469,
-14.092332394919929,
9833.935789167756,
9977,
10120.064210832244,
-0.028678803414301794,
9896,
9977,
9922.249228543005,
114.82443388961975,
-102921
],
[
9950,
9950,
9850,
9900,
12914,
44.02901818754804,
-20.626493075684266,
-8.419933313089228,
-12.206559762595038,
9825.484582115483,
9971,
10116.515417884517,
-0.029187727988068773,
9896,
9971,
9917.799382834404,
113.76554575464691,
-115835
],
[
9900,
9910,
9860,
9890,
19467,
43.07601550390101,
-22.10258292607432,
-11.156463235686246,
-10.946119690388073,
9816.392427762526,
9965,
10113.607572237474,
-0.029825905115398597,
9898,
9965,
9912.239506267524,
109.21086391502928,
-135302
]
] |
no news data
|
0
|
[
[
4610,
4610,
4360,
4370,
39587,
44.952037979674806,
-14.80054463030865,
0.2258620037141288,
-15.026406634022779,
4387.547998083353,
4562.25,
4736.952001916647,
-0.0765858959577606,
4523,
4562.25,
4517.620818814743,
166.8892304277369,
2444418
],
[
4370,
4595,
4365,
4580,
22370,
55.128944962294625,
-9.528909165182085,
-1.7250922300651141,
-7.803816935116972,
4405.3146105609185,
4569.5,
4733.6853894390815,
-0.07186142441802452,
4531,
4569.5,
4530.096655051795,
171.3971425400414,
2466788
],
[
4590,
4700,
4555,
4615,
50562,
56.570055414493275,
-2.498096089482715,
-1.8796930019486344,
-0.6184030875340805,
4405.342529932054,
4570.25,
4735.157470067946,
-0.07216562335449733,
4544,
4570.25,
4547.077324041436,
169.51163235860986,
2517350
],
[
4620,
4705,
4590,
4705,
45704,
60.117176635758426,
10.218331204464448,
0.5399118393339819,
9.678419365130466,
4401.6326997110355,
4572.25,
4742.8673002889645,
-0.07463165850028522,
4573,
4572.25,
4578.661859233149,
165.61794433299488,
2563054
],
[
4705,
4715,
4625,
4700,
26276,
59.82484185240417,
19.66603542388839,
4.365136556244863,
15.300898867643525,
4398.8413974731675,
4578.75,
4758.6586025268325,
-0.0785841561678766,
4594,
4578.75,
4602.929487386519,
160.2166625949238,
2536778
],
[
4700,
4785,
4670,
4785,
38569,
63.109082543048046,
33.62459530606975,
10.21702830620984,
23.40756699985991,
4387.675708250694,
4583,
4778.324291749306,
-0.0852386173900529,
4677,
4583,
4639.343589909216,
156.9869009810007,
2575347
],
[
4795,
4795,
4715,
4755,
35424,
61.20727128761747,
41.784440281498064,
16.530510701267488,
25.253929580230576,
4380.983781095863,
4586.75,
4792.516218904137,
-0.08972201184025143,
4712,
4586.75,
4662.474871927372,
151.48783662521495,
2539923
],
[
4755,
4865,
4680,
4740,
52677,
60.22993808941515,
46.50472406245808,
22.52535337350561,
23.97937068895247,
4378.30577181697,
4588.25,
4798.19422818303,
-0.09151385743280324,
4737,
4588.25,
4677.979897541898,
153.88156258055676,
2487246
],
[
4740,
4795,
4625,
4650,
38616,
54.596889854059626,
42.49349655110291,
26.518982009025073,
15.974514542077834,
4380.727324843735,
4592.25,
4803.772675156265,
-0.09212158534760302,
4726,
4592.25,
4672.383918033518,
155.0328795390884,
2448630
],
[
4650,
4745,
4635,
4715,
27433,
57.67565677337209,
44.05172574817698,
30.025530756855456,
14.026194991321521,
4380.289477250466,
4598.75,
4817.210522749534,
-0.09500865354695688,
4729,
4598.75,
4680.907134426814,
151.81624528629638,
2476063
]
] |
no news data
|
0
|
[
[
12740,
12750,
12220,
12300,
22468,
42.15069754248188,
-55.516561465712584,
2.2797811067654887,
-57.796342572478075,
12241.791276428754,
12765,
13288.208723571246,
-0.08197551485644279,
12530,
12765,
12578.795783936625,
301.3500022072657,
47533
],
[
12320,
12430,
12100,
12290,
27758,
41.88334308455679,
-77.35095437926066,
-13.646365990439742,
-63.704588388820916,
12180.063625328212,
12744.5,
13308.936374671788,
-0.08857724895787017,
12478,
12744.5,
12521.0366271493,
303.3964306210324,
19775
],
[
12360,
12590,
12350,
12400,
17547,
45.944936221776054,
-84.80125134139234,
-27.877343060630263,
-56.92390828076208,
12147.24068482529,
12731.5,
13315.75931517471,
-0.09178169346498208,
12446,
12731.5,
12496.829301719441,
303.1538284338158,
37322
],
[
12330,
12640,
12330,
12640,
27362,
53.56930986469853,
-70.52668341894423,
-36.40721113229306,
-34.119472286651174,
12140.543735346197,
12715,
13289.456264653803,
-0.09035883046068476,
12458,
12715,
12525.463441375554,
303.6428406885433,
64684
],
[
12690,
12690,
12430,
12470,
14133,
48.36545226880565,
-72.10043580541605,
-43.54585606691766,
-28.554579738498397,
12121.214047642787,
12688,
13254.785952357213,
-0.0893420479756011,
12420,
12688,
12514.370753100444,
300.5254949250759,
50551
],
[
12470,
12650,
12390,
12400,
10818,
46.36806566413489,
-78.09582088535171,
-50.455849030604476,
-27.639971854747238,
12106.074446301503,
12653.5,
13200.925553698497,
-0.08652555477907244,
12440,
12653.5,
12491.496602480356,
297.6308167161419,
39733
],
[
12400,
12580,
12310,
12330,
18237,
44.39367686026254,
-87.48712462734875,
-57.86210414995333,
-29.625020477395417,
12084.191439795717,
12618,
13151.808560204283,
-0.08461064514253969,
12448,
12618,
12459.197281984285,
295.6571869507032,
21496
],
[
12320,
12440,
12300,
12320,
10336,
44.10475146024382,
-94.64570021293366,
-65.2188233625494,
-29.42687685038426,
12126.71407200176,
12569,
13011.28592799824,
-0.07037726597155547,
12432,
12569,
12431.357825587429,
284.5388164542244,
11160
],
[
12320,
12960,
12110,
12250,
30195,
42.042073368336865,
-104.75973293425523,
-73.12700527689057,
-31.632727657364654,
12189.03030442175,
12519,
12848.96969557825,
-0.052715024455347745,
12354,
12519,
12395.086260469943,
324.9289009932084,
-19035
],
[
12260,
12290,
12040,
12170,
23817,
39.753832635654014,
-117.87175591609775,
-82.07595540473201,
-35.79580051136574,
12158.51956615409,
12485,
12811.48043384591,
-0.05229962897010985,
12294,
12485,
12350.069008375955,
319.57683663655064,
-42852
]
] |
no news data
|
0
|
[
[
6730,
6730,
6480,
6570,
52650,
35.234965558777404,
-40.733545695622524,
-23.860369957266627,
-16.873175738355897,
6579.041467753108,
6718,
6856.958532246892,
-0.04136901823366835,
6618,
6718,
6655.966786847779,
115.78380040115995,
-151391
],
[
6570,
6600,
6480,
6580,
16010,
36.52926472280147,
-44.99214487354311,
-28.086724940521925,
-16.905419933021186,
6560.0166214074015,
6712,
6863.9833785925985,
-0.04528706155917713,
6616,
6712,
6640.773429478224,
116.08495751536282,
-135381
],
[
6610,
6680,
6560,
6580,
17716,
36.52926472280148,
-47.81592320526397,
-32.03256459347033,
-15.783358611793638,
6541.726676317556,
6704,
6866.273323682444,
-0.048410896086648045,
6608,
6704,
6628.61874358258,
116.36460340712262,
-135381
],
[
6580,
6660,
6580,
6610,
20229,
40.655599305153444,
-47.09021194715115,
-35.0440940642065,
-12.04611788294465,
6532.843480420597,
6695,
6857.156519579403,
-0.0484410812783877,
6604,
6695,
6624.894994866064,
113.76713173518529,
-115152
],
[
6700,
6710,
6600,
6610,
21931,
40.65559930515344,
-45.984994158633526,
-37.23227408309191,
-8.752720075541617,
6525.284224358193,
6686.5,
6847.715775641807,
-0.04822127440119864,
6590,
6686.5,
6621.915995892851,
113.49805089695778,
-115152
],
[
6690,
6780,
6670,
6760,
53171,
56.90282150054972,
-32.629225302574014,
-36.31166432698833,
3.6824390244143146,
6526.4932143122915,
6685.5,
6844.5067856877085,
-0.04756765707507547,
6628,
6685.5,
6649.532796714281,
117.53390440431794,
-61981
],
[
6780,
6860,
6750,
6840,
85422,
62.758881281043465,
-15.411694428994451,
-32.13167034738956,
16.719975918395107,
6520.005114867574,
6688.5,
6856.994885132426,
-0.050383459709180275,
6680,
6688.5,
6687.626237371425,
116.99576837543809,
23441
],
[
6820,
6850,
6760,
6820,
38261,
60.54399009794834,
-3.3419856883938337,
-26.373733415590415,
23.03174772719658,
6516.5701895954335,
6690.5,
6864.4298104045665,
-0.051993067903614534,
6728,
6690.5,
6714.100989897141,
115.06749920576395,
-14820
],
[
6820,
6830,
6710,
6820,
29494,
60.54399009794833,
6.15242413046235,
-19.868501906379862,
26.020926036842212,
6512.381545106521,
6694,
6875.618454893479,
-0.0542630579305285,
6770,
6694,
6735.280791917713,
115.41982069106653,
-14820
],
[
6800,
7070,
6770,
6950,
164961,
68.83529588293284,
23.891321576797964,
-11.116537209744298,
35.00785878654226,
6490.523894104728,
6705,
6919.476105895272,
-0.06397497565854489,
6838,
6705,
6778.224633534171,
128.6041192131332,
150141
]
] |
no news data
|
0
|
[
[
9660,
9780,
9630,
9770,
72641,
52.78536302730919,
118.07313395581332,
127.50909000820695,
-9.435956052393635,
9198.87401043553,
9606.5,
10014.12598956447,
-0.08486462073897272,
9618,
9606.5,
9644.12004627834,
371.87838441261,
-1053234
],
[
9760,
9830,
9640,
9710,
117793,
51.06477492029912,
116.25088676576343,
125.25744935971827,
-9.00656259395484,
9256.096027986066,
9629.5,
10002.903972013934,
-0.07755417664757952,
9636,
9629.5,
9657.296037022672,
358.8870712402807,
-1171027
],
[
9610,
9670,
9480,
9510,
160991,
45.71555085453654,
97.54398783605757,
119.71475705498614,
-22.17076921892857,
9294.86844613441,
9640,
9985.13155386559,
-0.07160405681858731,
9676,
9640,
9627.836829618138,
349.68085186597494,
-1332018
],
[
9520,
9570,
9410,
9570,
78409,
47.49258567718294,
86.56229793003877,
113.08426522999667,
-26.521967299957907,
9290.462237191061,
9637,
9983.537762808939,
-0.07191818258979746,
9658,
9637,
9616.26946369451,
336.1322195898339,
-1253609
],
[
9530,
9650,
9420,
9430,
71390,
43.88283928420243,
65.80385372526325,
103.62818292904998,
-37.82432920378673,
9274.938086132612,
9615,
9955.061913867388,
-0.07073570751271727,
9598,
9615,
9579.01557095561,
328.5513467619886,
-1324999
],
[
9450,
9660,
9430,
9520,
72433,
46.68810591630812,
55.96970110072289,
94.09648656338457,
-38.12678546266169,
9279.987756950866,
9596.5,
9913.012243049134,
-0.06596410004671156,
9548,
9596.5,
9567.212456764488,
321.511964850418,
-1252566
],
[
9520,
9550,
9300,
9320,
89010,
41.69947664802781,
31.67263336239739,
81.61171592318715,
-49.93908256078976,
9243.203238882166,
9576,
9908.796761117834,
-0.06950642462778482,
9470,
9576,
9517.76996541159,
316.4039673611024,
-1341576
],
[
9180,
9240,
8650,
8650,
195753,
30.097444054323912,
-41.17176595808269,
57.05501954693318,
-98.22678550501587,
8998.026712932806,
9529,
10059.973287067194,
-0.11144365349295711,
9298,
9529,
9344.215972329272,
341.66082683530936,
-1537329
],
[
8330,
8450,
8230,
8330,
154478,
26.329488601102227,
-123.30146040053114,
20.983723557440314,
-144.28518395797147,
8712.558726306213,
9463,
10213.441273693787,
-0.15860536271664094,
9050,
9463,
9141.372777863417,
347.2564820613587,
-1691807
],
[
8160,
8280,
8020,
8060,
78539,
23.64026478013248,
-207.7814037910466,
-24.769301912257074,
-183.01210187878954,
8418.341412146736,
9397,
10375.658587853264,
-0.2082917075350142,
8776,
9397,
8925.098222290733,
344.5953047712617,
-1770346
]
] |
no news data
|
0
|
[
[
6530,
6620,
6480,
6550,
19238,
37.30302436920858,
-69.9370829040663,
-13.57083562806664,
-56.36624727599966,
6434.556790947301,
6814.5,
7194.443209052699,
-0.11151022350948679,
6542,
6814.5,
6635.429731551519,
170.5877727160667,
-76591
],
[
6670,
6670,
6490,
6530,
28306,
36.537958865251845,
-76.20234862369307,
-26.097138227191927,
-50.10521039650114,
6397.961881899677,
6796.5,
7195.038118100323,
-0.11727745695588115,
6506,
6796.5,
6614.343785241215,
171.26007466491907,
-104897
],
[
6530,
6600,
6520,
6560,
24508,
38.57307543905998,
-77.8494673655814,
-36.44760405486983,
-41.401863310711576,
6370.825630655876,
6779,
7187.174369344124,
-0.1204231802165877,
6528,
6779,
6603.475028192973,
164.74149790313916,
-80389
],
[
6550,
6710,
6480,
6530,
24966,
37.28542197409389,
-80.64593398825036,
-45.28727004154594,
-35.358663946704425,
6347.569024250733,
6755,
7162.430975749267,
-0.12063093286432788,
6540,
6755,
6588.780022554379,
169.40281948148635,
-105355
],
[
6510,
6590,
6490,
6510,
33226,
36.41272918075087,
-83.51329747907857,
-52.93247552905247,
-30.580821950026106,
6325.308906730878,
6731,
7136.691093269122,
-0.12054407763159164,
6536,
6731,
6573.024018043503,
164.44547523280875,
-138581
],
[
6520,
6560,
6480,
6500,
34151,
35.95952803639136,
-85.60580964449673,
-59.46714235214132,
-26.138667292355407,
6302.639103041734,
6709.5,
7116.360896958266,
-0.12127905118362489,
6526,
6709.5,
6558.419214434803,
158.41365557332242,
-172732
],
[
6500,
6570,
6470,
6540,
34277,
39.21830934974738,
-83.07879427957414,
-64.1894727376279,
-18.889321541946245,
6305.512253052952,
6683.5,
7061.487746947048,
-0.11311071951733326,
6528,
6683.5,
6554.735371547842,
154.24125160379938,
-138455
],
[
6540,
6550,
6410,
6420,
41254,
33.68107859616572,
-89.72482162295819,
-69.29654251469395,
-20.428279108264235,
6289.997455066279,
6654.5,
7019.002544933721,
-0.10955069349574599,
6500,
6654.5,
6527.788297238274,
153.22401934638515,
-179709
],
[
6400,
6440,
6350,
6380,
26931,
32.056348469300836,
-97.10020120397985,
-74.85727425255114,
-22.242926951428714,
6277.742250914556,
6623.5,
6969.257749085444,
-0.10440333632835924,
6470,
6623.5,
6498.23063779062,
148.7080179645005,
-206640
],
[
6300,
6380,
6230,
6340,
42609,
30.4732819775582,
-104.96296069106029,
-80.87841154025297,
-24.08454915080732,
6256.239745166534,
6594.5,
6932.760254833466,
-0.10258859802364582,
6436,
6594.5,
6466.5845102324965,
148.80030239560762,
-249249
]
] |
no news data
|
0
|
[
[
903,
930,
901,
907,
15645,
66.20936550794467,
-4.97907964943704,
-7.4035265287078,
2.42444687927076,
883.6909913180465,
900.8499999999999,
918.0090086819533,
-0.03809515165000483,
900.6,
900.8499999999999,
901.0430629766792,
37.664797479258546,
3104321
],
[
907,
918,
900,
900,
120941,
62.45804827898133,
-4.6982383452314025,
-6.8624688920125205,
2.164230546781118,
883.5676974847607,
900.6999999999999,
917.8323025152391,
-0.038042194993314515,
901.4,
900.6999999999999,
900.8344503813433,
36.260169087882936,
2983380
],
[
899,
906,
892,
895,
13738,
59.84959979446993,
-4.823525205523538,
-6.454680154714724,
1.6311549491911865,
883.4542232847105,
900.6499999999999,
917.8457767152893,
-0.03818525890254686,
901,
900.6499999999999,
899.6675603050747,
34.670157010177014,
2969642
],
[
895,
905,
893,
902,
11181,
62.22795683303672,
-4.308310919934343,
-6.025406307758648,
1.7170953878243056,
884.3163655436181,
899.95,
915.583634456382,
-0.03474334008863152,
901.4,
899.95,
900.1340482440598,
33.05086008087866,
2980823
],
[
903,
928,
900,
900,
21798,
61.11406005309381,
-4.015099603077601,
-5.623344966822439,
1.608245363744838,
889.5063353458527,
898.6,
907.6936646541474,
-0.020239627540946686,
900.8,
898.6,
900.107238595248,
32.690084360815895,
2959025
],
[
913,
915,
898,
905,
9508,
62.90192800058842,
-3.340759117186167,
-5.166827796895186,
1.826068679709019,
889.5076207851837,
899.0000000000001,
908.4923792148165,
-0.02111764007745589,
900.4,
899.0000000000001,
901.0857908761984,
31.569364049329046,
2968533
],
[
913,
930,
896,
908,
18284,
63.97225349338895,
-2.5350421083858237,
-4.640470659193314,
2.10542855080749,
890.5889991492811,
899.9000000000001,
909.2110008507191,
-0.020693412269627696,
902,
899.9000000000001,
902.4686327009588,
31.7429809029484,
2986817
],
[
911,
911,
895,
895,
17206,
56.38114494483866,
-2.911930011936647,
-4.2947625297419805,
1.3828325178053333,
890.1684750646731,
899.4000000000001,
908.6315249353271,
-0.020528185313157664,
902,
899.4000000000001,
900.9749061607671,
30.618482267023513,
2969611
],
[
895,
925,
886,
894,
54033,
55.8323115963736,
-3.2538002496253284,
-4.08657007371865,
0.8327698240933215,
890.0079614531672,
899.3500000000001,
908.692038546833,
-0.020775089891216757,
900.4000000000001,
899.3500000000001,
899.5799249286138,
31.217162105093262,
2915578
],
[
901,
901,
888,
893,
14717,
55.25308589621118,
-3.564339036992692,
-3.9821238663734584,
0.41778482938076644,
890.0079614531672,
899.3500000000001,
908.692038546833,
-0.020775089891216757,
899.0000000000001,
899.3500000000001,
898.263939942891,
29.91593624044374,
2900861
]
] |
no news data
|
0
|
[
[
5240,
5340,
5190,
5200,
343409,
59.3263259441398,
18.186635502052013,
18.40206438745213,
-0.21542888540011518,
4636.119108345987,
5067.5,
5498.880891654013,
-0.17025392862516542,
4995,
5067.5,
5019.035820415465,
234.75091909766437,
2329717
],
[
5190,
5300,
5130,
5180,
265602,
58.59300257118994,
30.155528008216606,
20.752757111605025,
9.402770896611582,
4641.243178168972,
5061,
5480.756821831028,
-0.16587900487296106,
5088,
5061,
5051.228656332372,
230.1258534478312,
2064115
],
[
5250,
5360,
5230,
5270,
376544,
60.93320311308185,
46.36869988047329,
25.87594566537868,
20.492754215094607,
4638.738762239976,
5064.5,
5490.261237760024,
-0.16813554655347,
5190,
5064.5,
5094.982925065899,
226.5454353444147,
2440659
],
[
5500,
5800,
5310,
5370,
2674427,
63.40782972139489,
66.52011716066954,
34.00477996443686,
32.515337196232686,
4631.407243659638,
5069.5,
5507.592756340362,
-0.17283470020331868,
5258,
5069.5,
5149.986340052719,
248.22076139124223,
5115086
],
[
5370,
5430,
5240,
5240,
342364,
58.242807320940145,
71.17983021882083,
41.43979001531365,
29.740040203507178,
4633.660458883871,
5067,
5500.339541116129,
-0.17104382913602886,
5252,
5067,
5167.989072042175,
244.0621355775821,
4772722
],
[
5270,
5650,
5200,
5640,
723570,
67.11817826888121,
105.92826831032107,
54.33748567431513,
51.59078263600594,
4588.014468650528,
5090,
5591.985531349472,
-0.1972438237129555,
5340,
5090,
5262.391257633741,
258.7719830363262,
5496292
],
[
5610,
6080,
5450,
5890,
2007215,
71.23352613002288,
151.8886882588149,
73.84772619121509,
78.04096206759982,
4511.818729428495,
5128.5,
5745.181270571505,
-0.2404918672405205,
5482,
5128.5,
5387.913006106993,
285.28826996230293,
7503507
],
[
5950,
6030,
5800,
5850,
845793,
69.72978298637037,
182.9757558736319,
95.67333212769846,
87.30242374593344,
4462.764005630761,
5155.5,
5848.235994369239,
-0.26873668678857104,
5598,
5155.5,
5480.330404885594,
281.3391078221385,
6657714
],
[
5860,
5980,
5720,
5770,
451240,
66.69720798498754,
198.86476034821862,
116.3116177718025,
82.55314257641612,
4441.915052529332,
5187,
5932.084947470668,
-0.2872893570351526,
5678,
5187,
5538.2643239084755,
279.81488583484287,
6206474
],
[
5800,
5840,
5630,
5800,
442666,
67.27202331916514,
211.44030789556382,
135.3373557965548,
76.10295209900903,
4433.3666762451885,
5224,
6014.6333237548115,
-0.3026926966902035,
5790,
5224,
5590.611459126781,
274.82810827521126,
6649140
]
] |
no news data
|
0
|
[
[
717,
730,
712,
726,
470986,
57.36340417508198,
-13.990691205295207,
-16.19018355949322,
2.1994923541980143,
672.9995765292433,
725.2,
777.4004234707568,
-0.14396145469044877,
711.2,
725.2,
712.6497485858033,
20.760926371446107,
-1996711
],
[
726,
740,
715,
721,
360095,
55.2900627178088,
-12.464656858566968,
-15.44507821930797,
2.9804213607410013,
676.4426562462352,
722.35,
768.2573437537649,
-0.12710554095318016,
714.2,
722.35,
714.3197988686427,
21.06371734491424,
-2356806
],
[
723,
729,
709,
709,
359634,
50.56625082603903,
-12.084263488810393,
-14.772915273208454,
2.6886517843980613,
677.1479191597876,
719.8000000000001,
762.4520808402125,
-0.11851092203448851,
714.6000000000001,
719.8000000000001,
713.2558390949141,
20.987737534563223,
-2716440
],
[
718,
729,
718,
724,
304990,
55.66524506331894,
-10.4519408943994,
-13.908720397446645,
3.4567795030472457,
679.004941235164,
718.2000000000002,
757.3950587648363,
-0.10914803331895341,
718.4000000000001,
718.2000000000002,
715.4046712759314,
20.917184853522993,
-2411450
],
[
728,
730,
708,
711,
440985,
50.77687868010067,
-10.090982270352015,
-13.14517277202772,
3.0541905016757056,
682.4915657112475,
715.6,
748.7084342887525,
-0.09253335463597681,
718.2,
715.6,
714.5237370207452,
20.994528792557066,
-2852435
],
[
711,
720,
700,
701,
230042,
47.3334646174469,
-10.490903778345,
-12.614318973291178,
2.123415194946178,
684.397460547044,
713,
741.602539452956,
-0.08023152721726778,
713.2,
713,
711.8189896165962,
20.923491021660134,
-3082477
],
[
697,
701,
684,
695,
349846,
45.346443805345814,
-11.163310614768761,
-12.324117301586696,
1.160806686817935,
685.878534339379,
710.35,
734.821465660621,
-0.06889974142499047,
708.0000000000001,
710.35,
708.455191693277,
20.643241662970127,
-3432323
],
[
699,
714,
697,
697,
174292,
46.15781617976889,
-11.40336371322303,
-12.139966583913964,
0.736602870690934,
687.6995463954567,
708.1500000000001,
728.6004536045435,
-0.057757406212083424,
705.6,
708.1500000000001,
706.1641533546216,
20.52586725847226,
-3258031
],
[
695,
710,
695,
700,
218612,
47.418796349234505,
-11.222170400465188,
-11.956407347224209,
0.7342369467590206,
687.3846417324912,
707.0500000000001,
726.7153582675089,
-0.05562649958987016,
700.8000000000001,
707.0500000000001,
704.9313226836973,
20.131162454295673,
-3039419
],
[
703,
720,
703,
718,
558460,
54.32998404028283,
-9.516424410122681,
-11.468410759803904,
1.9519863496812224,
687.2092520362295,
707.25,
727.2907479637705,
-0.05667231661723723,
702.2,
707.25,
707.5450581469579,
20.12179370756027,
-2480959
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.