labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
460,
461,
441,
448,
413841,
56.515478476859435,
-1.2510229322551254,
-4.143097244298426,
2.8920743120433006,
412.7997743731278,
442.25000000000006,
471.70022562687234,
-0.13318360939229973,
448.80000000000007,
442.25000000000006,
444.3135359124123,
23.469041048858323,
31878932
],
[
454,
454,
440,
442,
281314,
53.6919718900737,
-1.2685190864309561,
-3.568181612724932,
2.299662526293976,
413.5716090747406,
442.70000000000005,
471.8283909252595,
-0.13159426666030924,
448.80000000000007,
442.70000000000005,
443.85082872992984,
22.79268097393987,
31597618
],
[
443,
455,
430,
450,
432071,
56.791622711123544,
-0.6295942033900133,
-2.9804641308579485,
2.350869927467935,
413.9238196336663,
443.20000000000005,
472.4761803663338,
-0.1321127272848995,
449.4,
443.20000000000005,
445.0806629839439,
22.95034661865845,
32029689
],
[
452,
469,
428,
434,
1587916,
49.63570470319382,
-1.3981904437039248,
-2.664009393427144,
1.265818949723219,
420.41345444207667,
440.45000000000005,
460.4865455579234,
-0.09098215714802303,
446.8,
440.45000000000005,
442.8645303871552,
24.23960757446856,
30441773
],
[
347,
396,
336,
339,
15871211,
27.488457472946642,
-9.562780769377696,
-4.043763668617254,
-5.519017100760442,
385.92912512424095,
434.55,
483.17087487575907,
-0.22377574445177337,
422.6,
434.55,
422.0916243097242,
29.50820703343509,
14570562
],
[
335,
341,
325,
332,
2501372,
26.548465586459148,
-16.408966571322935,
-6.51680424915839,
-9.892162322164545,
362.41514865159843,
428.85,
495.2848513484016,
-0.309827918145746,
399.4000000000001,
428.85,
404.0732994477794,
28.543335102475442,
12069190
],
[
336,
342,
330,
339,
1455729,
29.157340606853797,
-21.027386027874627,
-9.418920604901638,
-11.608465422972989,
346.46597422869814,
423.7,
500.93402577130183,
-0.36456939235922514,
378.8,
423.7,
391.05863955822355,
27.361668309441484,
13524919
],
[
343,
343,
333,
338,
874740,
28.99888037915788,
-24.48594957898638,
-12.432326399718587,
-12.053623179267792,
332.9378221596376,
418.95,
504.96217784036236,
-0.4106083200399206,
356.40000000000003,
418.95,
380.4469116465789,
26.12154914448138,
12650179
],
[
339,
356,
339,
346,
1328627,
32.17458077120577,
-26.278431568273504,
-15.201547433429571,
-11.076884134843933,
322.9725907411151,
414.65,
506.32740925888487,
-0.44219177262213866,
338.8,
414.65,
373.5575293172631,
25.541438491304138,
13978806
],
[
358,
427,
358,
362,
8817666,
38.13446442228475,
-26.106975217221873,
-17.382632990188032,
-8.72434222703384,
316.9513856398703,
411.15000000000003,
505.3486143601298,
-0.4582201841669937,
343.4,
411.15000000000003,
371.2460234538105,
29.502764313353843,
22796472
]
] |
no news data
|
0
|
[
[
606,
606,
583,
583,
33477,
44.93115361359834,
-4.6091565909454175,
-3.4541365147481238,
-1.1550200761972937,
565.9001730108984,
594.8000000000001,
623.6998269891018,
-0.0971749394388087,
591.2,
594.8000000000001,
593.7207347175835,
26.27670136594987,
-144321
],
[
583,
650,
583,
590,
441329,
47.305604756943154,
-4.67334557507138,
-3.697978326812775,
-0.9753672482586051,
566.3019347800513,
595,
623.6980652199487,
-0.09646408477293686,
588.8000000000001,
595,
592.9765877740667,
29.185508411239162,
297008
],
[
615,
633,
591,
627,
81731,
57.6901428871631,
-1.71881163870205,
-3.30214498919063,
1.58333335048858,
568.5498453335016,
597.9,
627.2501546664984,
-0.098177470033445,
593.6,
597.9,
599.7812702192534,
30.172257810436363,
378739
],
[
627,
638,
605,
611,
61566,
52.840675290221995,
-0.6607715274302564,
-2.7738702968385556,
2.113098769408299,
568.6204335586292,
598.55,
628.4795664413707,
-0.10000690482456187,
600.0000000000001,
598.55,
602.0250161754028,
30.374239395405198,
317173
],
[
611,
635,
591,
612,
83882,
53.10599801298465,
0.2554795173258526,
-2.1680003340056744,
2.423479851331527,
573.3792329253079,
600.65,
627.9207670746921,
-0.09080418571444974,
604.6,
600.65,
604.0200129403223,
31.347508010019112,
401055
],
[
607,
624,
601,
614,
5343,
53.66744377531145,
1.1299727345299289,
-1.5084057202985537,
2.6383784548284828,
573.7425795590646,
601.5500000000001,
629.3574204409356,
-0.0924525656751243,
610.8,
601.5500000000001,
606.0160103522578,
30.75125743787489,
406398
],
[
614,
626,
595,
626,
39067,
56.9944310666537,
2.759504768128295,
-0.6548236226131839,
3.414328390741479,
577.2052734576184,
604.1,
630.9947265423816,
-0.08904064407343681,
618,
604.1,
610.0128082818063,
30.769024763740973,
445465
],
[
626,
626,
602,
606,
38774,
50.487420714769854,
2.40931471162412,
-0.041995955765723236,
2.4513106673898433,
577.2445123969495,
604.15,
631.0554876030504,
-0.08906889879351307,
613.8000000000001,
604.15,
609.210246625445,
30.285522994902333,
406691
],
[
606,
606,
595,
595,
27614,
47.28954498439448,
1.2299998273359734,
0.2124032008546161,
1.0175966264813572,
577.5046118092539,
604.2499999999999,
630.9953881907459,
-0.08852424721802561,
610.6,
604.2499999999999,
606.3681973003561,
28.907985638123595,
379077
],
[
599,
599,
586,
586,
5425,
44.7898200398107,
-0.42593063559434086,
0.0847364335648247,
-0.5106670691591656,
575.2684837684814,
603.1499999999999,
631.0315162315184,
-0.0924530091404079,
605.4,
603.1499999999999,
602.2945578402849,
27.771700949686196,
373652
]
] |
no news data
|
0
|
[
[
2705,
2705,
2620,
2680,
2836297,
44.96603113105718,
0.44981695511796715,
-26.744781291311757,
27.194598246429724,
2345.3491465079587,
2548,
2750.6508534920413,
-0.15906660399689268,
2637,
2548,
2622.9260820152845,
116.38337926349053,
347614
],
[
2715,
3130,
2690,
2995,
52502161,
60.95722397648536,
31.068973081336935,
-15.182030416782018,
46.251003498118955,
2289.7868259035517,
2572.75,
2855.7131740964483,
-0.21996942889627694,
2714,
2572.75,
2697.340865612228,
140.2131378875269,
52849775
],
[
3020,
3050,
2910,
2955,
11802005,
58.62759774825763,
51.51339485451308,
-1.8429453625229986,
53.35634021703608,
2273.2832309611254,
2597.75,
2922.2167690388746,
-0.24980600060735225,
2783,
2597.75,
2748.8726924897824,
140.19791375270356,
41047770
],
[
2970,
3135,
2915,
3020,
19264247,
61.22114461976949,
72.12924217133741,
12.951492144249084,
59.17775002708832,
2256.204645491627,
2625.25,
2994.295354508373,
-0.28115063670764523,
2866,
2625.25,
2803.098153991826,
145.8980627703676,
60312017
],
[
3185,
3735,
3135,
3635,
117748050,
76.33629660094023,
136.5191026939624,
37.665014254191746,
98.85408843977065,
2105.875709215239,
2682.75,
3259.624290784761,
-0.4300619072107061,
3057,
2682.75,
2969.478523193461,
186.54820114391276,
178060067
],
[
3675,
3695,
3400,
3415,
24327070,
66.37024360278731,
167.86136831489102,
63.70428506633161,
104.15708324855942,
2084.639588678628,
2732.75,
3380.860411321372,
-0.47432835884831903,
3204,
2732.75,
3058.582818554769,
194.29475820506184,
153732997
],
[
3415,
3630,
3355,
3360,
28407315,
64.11658974607327,
186.11685997442328,
88.18680004794994,
97.93005992647333,
2097.8249463763004,
2781.5,
3465.1750536236996,
-0.49158731161150426,
3277,
2781.5,
3118.866254843815,
200.0594183332717,
125325682
],
[
3455,
3635,
3425,
3510,
30410788,
67.37071735695073,
210.2644177136649,
112.60232358109295,
97.66209413257195,
2107.8727572573016,
2837.75,
3567.6272427426984,
-0.514405597915742,
3388,
2837.75,
3197.093003875052,
205.4123170237523,
155736470
],
[
3570,
3695,
3510,
3535,
13609233,
67.89331775043621,
228.7815707263053,
135.83817301013542,
92.94339771616987,
2120.6871503484235,
2891.25,
3661.8128496515765,
-0.5330309379345103,
3491,
2891.25,
3264.6744031000417,
203.9542943791986,
169345703
],
[
3535,
3565,
3400,
3415,
7951057,
62.70208932032784,
231.10946473078047,
154.89243135426443,
76.21703337651604,
2141.7741509087664,
2932.5,
3723.2258490912336,
-0.5392844665583861,
3447,
2932.5,
3294.7395224800334,
201.1718447806844,
161394646
]
] |
no news data
|
0
|
[
[
3360,
3395,
3330,
3385,
161997,
55.41582321268381,
87.59258151734048,
65.48917153385676,
22.103409983483715,
2821.1360253963535,
3191.5,
3561.8639746036465,
-0.23209398377167256,
3339,
3191.5,
3314.831751383845,
133.9528222671574,
11081809
],
[
3375,
3375,
3300,
3330,
165388,
52.441444813157354,
84.44245687998182,
69.27982860308178,
15.162628276900037,
2828.767456195988,
3202.25,
3575.732543804012,
-0.23326257712796442,
3348,
3202.25,
3317.865401107076,
130.45619210521758,
10916421
],
[
3330,
3355,
3310,
3330,
119336,
52.44144481315736,
81.01210331076982,
71.6262835446194,
9.38581976615042,
2834.8373699952367,
3211.5,
3588.1626300047633,
-0.23457115366947737,
3344,
3211.5,
3320.292320885661,
124.35217838341633,
10916421
],
[
3330,
3365,
3285,
3295,
135717,
50.44323945110986,
74.60926671596508,
72.22288017888854,
2.3863865370765325,
2841.939345937414,
3219,
3596.060654062586,
-0.23427191926845967,
3339,
3219,
3315.233856708529,
121.18416564174373,
10780704
],
[
3300,
3360,
3295,
3330,
121906,
52.396624693509594,
71.53457403666289,
72.08521895044342,
-0.5506449137805305,
2862.3864983688673,
3233.25,
3604.1135016311327,
-0.22940601662793333,
3334,
3233.25,
3318.1870853668233,
117.17101095304776,
10902610
],
[
3350,
3350,
3305,
3305,
75635,
50.85466700944532,
66.3161159655665,
70.93139835346804,
-4.615282387901544,
2900.5964120319263,
3250.25,
3599.9035879680737,
-0.21515488837355506,
3318,
3250.25,
3315.549668293459,
112.01593874211576,
10826975
],
[
3305,
3305,
3260,
3295,
93590,
50.21805662156933,
60.674120428775495,
68.87994276852953,
-8.205822339754036,
2941.2095166914223,
3266.25,
3591.2904833085777,
-0.1990297639853518,
3311,
3266.25,
3311.4397346347673,
107.22908597482179,
10733385
],
[
3290,
3340,
3280,
3325,
98338,
52.153151149760035,
57.95547298053452,
66.69504881093053,
-8.739575830396006,
2972.6911050838953,
3280.5,
3588.3088949161047,
-0.18765974389032447,
3310,
3280.5,
3314.151787707814,
103.8555798337631,
10831723
],
[
3285,
3300,
3230,
3260,
127688,
47.81622149200658,
49.979832125296525,
63.352005473803736,
-13.37217334850721,
3009.7596504508815,
3292.5,
3575.2403495491185,
-0.17174812425155261,
3303,
3292.5,
3303.3214301662515,
103.22303841706575,
10704035
],
[
3260,
3320,
3200,
3250,
115695,
47.16638256950946,
42.36381912332581,
59.15436820370816,
-16.79054908038235,
3053.6718978222234,
3304.5,
3555.3281021777766,
-0.15181001796203758,
3287,
3304.5,
3292.6571441330016,
104.42139281584677,
10588340
]
] |
no news data
|
0
|
[
[
33800,
39200,
33600,
38750,
3495497,
84.17519856228311,
1810.6446388274599,
1093.6347569549134,
717.0098818725464,
23565.188275155877,
29242.5,
34919.81172484413,
-0.3882918166944772,
32310,
29242.5,
31898.422581963394,
1850.868326170244,
7697450
],
[
38800,
39050,
37950,
38450,
826730,
82.50246069186782,
2256.640596315181,
1326.235924826967,
930.404671488214,
22825.682900831358,
29780,
36734.31709916864,
-0.46704614500796787,
34130,
29780,
33208.73806557072,
1797.234874300941,
6870720
],
[
39600,
40000,
38300,
39100,
862328,
83.27783776895619,
2632.20277843445,
1587.4292955484634,
1044.7734828859866,
22320.933912444587,
30347.5,
38374.06608755542,
-0.5289770879021609,
35950,
30347.5,
34386.99045245658,
1790.2895261365882,
7733048
],
[
41050,
42800,
39150,
41150,
1066277,
85.46541679117337,
3059.9828039873246,
1881.9399972362357,
1178.0428067510888,
21773.575453699617,
31022.5,
40271.42454630038,
-0.5962720313514631,
38130,
31022.5,
35739.59236196526,
1926.6974171268319,
8799325
],
[
40100,
44100,
39550,
41200,
1169765,
85.51518877871325,
3364.2550997454273,
2178.403017738074,
1185.8520820073531,
21563.53223536886,
31705,
41846.46776463114,
-0.6397393322587062,
39730,
31705,
36831.67388957221,
2114.0761730463437,
9969090
],
[
39300,
40050,
38150,
38800,
512381,
72.65433365520543,
3372.852994145702,
2417.2930130196,
955.5599811261018,
22150.21287136902,
32357.5,
42564.78712863098,
-0.6309070310519033,
39740,
32357.5,
37225.33911165777,
2180.927874971605,
9456709
],
[
39250,
41850,
38750,
41050,
518099,
76.2591187789938,
3520.6393445260182,
2637.9622793208837,
882.6770652051346,
22729.04490219569,
33127.5,
43525.95509780431,
-0.6277838712733718,
40260,
33127.5,
37990.27128932622,
2246.5758839022046,
9974808
],
[
41650,
47400,
41600,
46900,
787272,
82.65955033993869,
4062.9717917524613,
2922.964181807199,
1140.0076099452622,
22461.1163590656,
34122.5,
45783.8836409344,
-0.6835011292217393,
41820,
34122.5,
39772.21703146098,
2539.6776064806186,
10762080
],
[
47300,
49000,
44700,
48200,
392419,
83.71052371569688,
4545.27816161076,
3247.4269777679115,
1297.851183842849,
22258.636435870525,
35130,
48001.363564129475,
-0.7327847175707074,
43230,
35130,
41457.77362516879,
2665.4149203034312,
11154499
],
[
46700,
53300,
46000,
51800,
476767,
86.20411249639828,
5158.534968062588,
3629.648575826847,
1528.886392235741,
21839.230648809353,
36297.5,
50755.76935119065,
-0.7966537282838018,
45350,
36297.5,
43526.218900135034,
2996.4567117103293,
11631266
]
] |
no news data
|
0
|
[
[
4580,
4665,
4575,
4655,
373723,
40.24082152268237,
-141.50324289314904,
-102.65911731465503,
-38.844125578494,
4307.881977569357,
4923.75,
5539.618022430643,
-0.25016218225159387,
4614,
4923.75,
4684.729989115214,
176.03636614322343,
1124165
],
[
4700,
4700,
4575,
4580,
643300,
37.60401545803403,
-143.1709470005253,
-110.76148325182909,
-32.40946374869621,
4303.855272794731,
4878.75,
5453.644727205269,
-0.23567296016613648,
4591,
4878.75,
4663.783991292172,
172.39091141870747,
480865
],
[
4585,
4595,
4530,
4580,
526796,
37.60401545803402,
-142.84597503906116,
-117.1783816092755,
-25.667593429785654,
4319.29704578041,
4833.75,
5348.20295421959,
-0.2128587346137428,
4586,
4833.75,
4647.027193033738,
164.72013203165693,
480865
],
[
4550,
4555,
4350,
4385,
1395679,
31.399870669307784,
-156.51904857308182,
-125.04651500203677,
-31.472533571045048,
4304.764207023136,
4783,
5261.235792976864,
-0.1999731519869806,
4553,
4783,
4594.62175442699,
169.38297974368143,
-914814
],
[
4390,
4435,
4355,
4365,
570726,
30.83790137721721,
-167.04331930688022,
-133.44587586300548,
-33.59744344387474,
4277.226134132035,
4739.25,
5201.273865867965,
-0.19497762973802377,
4513,
4739.25,
4548.697403541592,
162.99848119056134,
-1485540
],
[
4365,
4395,
4310,
4390,
463049,
32.46497969128824,
-171.39090100080375,
-141.03488089056515,
-30.356020110238603,
4253.655997646682,
4702.25,
5150.844002353318,
-0.19079972453753738,
4460,
4702.25,
4516.957922833274,
157.42716110552126,
-1022491
],
[
4370,
4395,
4325,
4375,
429967,
31.978864419101267,
-174.04053451027903,
-147.63601161450794,
-26.404522895771095,
4218.914452761899,
4673,
5127.085547238101,
-0.19434433864245704,
4419,
4673,
4488.566338266619,
151.18236388369832,
-1452458
],
[
4525,
4525,
4450,
4485,
1010567,
39.1719337996456,
-165.3581615104631,
-151.18044159369896,
-14.177719916764147,
4214.518641387022,
4646.75,
5078.981358612978,
-0.18603598584515096,
4400,
4646.75,
4487.853070613295,
151.09790932057703,
-441891
],
[
4605,
4825,
4490,
4800,
3140948,
54.130680817123185,
-131.54310390080173,
-147.25297405511952,
15.709870154317798,
4275.238304288425,
4626.25,
4977.261695711575,
-0.15174782846217785,
4483,
4626.25,
4550.282456490637,
164.59091579767866,
2699057
],
[
4685,
4690,
4525,
4530,
1301106,
44.11622331857595,
-125.08921997413472,
-142.82022323892255,
17.73100326478783,
4280.6168563566835,
4607.25,
4933.8831436433165,
-0.14179093543580945,
4516,
4607.25,
4546.22596519251,
172.47727895498733,
1397951
]
] |
no news data
|
0
|
[
[
6620,
6620,
6540,
6580,
19954,
43.10254595865604,
-38.82271949552705,
-37.64034882880676,
-1.1823706667202956,
6357.434218253527,
6637.5,
6917.565781746473,
-0.08438893611946442,
6562,
6637.5,
6565.664059401509,
109.53608516658113,
-227861
],
[
6570,
6590,
6390,
6580,
76655,
43.102545958656044,
-35.56493235894868,
-37.225265534835145,
1.6603331758864641,
6379.9756673914835,
6619,
6858.0243326085165,
-0.0722236992320642,
6578,
6619,
6568.531247521208,
115.99779336896819,
-227861
],
[
6580,
6580,
6470,
6500,
29194,
36.06454622857904,
-38.98900303702703,
-37.57801303527353,
-1.410990001753504,
6387.405012531478,
6600.5,
6813.594987468522,
-0.06456934700962716,
6564,
6600.5,
6554.824998016967,
115.56937955689904,
-257055
],
[
6500,
6510,
6400,
6420,
95532,
30.671163323981464,
-47.60912675304826,
-39.58423577882848,
-8.02489097421978,
6388.621922775363,
6578.5,
6768.378077224637,
-0.057726860902831134,
6532,
6578.5,
6527.8599984135735,
115.17156673140626,
-352587
],
[
6420,
6420,
6320,
6350,
58978,
26.882827554473504,
-59.40427636813001,
-43.54824389668879,
-15.856032471441225,
6359.115823011111,
6559,
6758.884176988889,
-0.060949588958343834,
6486,
6559,
6492.287998730859,
114.08788339344866,
-411565
],
[
6400,
6400,
6270,
6310,
79723,
24.98383218888159,
-71.15940183444127,
-49.07047548423929,
-22.08892635020198,
6325.882852624959,
6538,
6750.117147375041,
-0.0648874724304194,
6432,
6538,
6455.830398984687,
115.22446315105947,
-491288
],
[
6400,
6400,
6260,
6270,
35043,
23.21758801372967,
-82.74920780565844,
-55.80622194852312,
-26.942985857135326,
6289.64723007187,
6515.5,
6741.35276992813,
-0.06932783974464901,
6370,
6515.5,
6418.66431918775,
116.99414435455522,
-526331
],
[
6270,
6290,
6210,
6290,
49387,
26.03326496067468,
-89.2910876086853,
-62.50319508055556,
-26.787892528129746,
6262.725822034968,
6496,
6729.274177965032,
-0.07182086760007153,
6328,
6496,
6392.931455350201,
114.35170547208699,
-476944
],
[
6290,
6300,
6230,
6250,
27672,
24.127586461220698,
-96.58981295169815,
-69.32051865478408,
-27.26929429691407,
6229.13281075335,
6476.5,
6723.86718924665,
-0.07638915749143828,
6294,
6476.5,
6364.345164280161,
111.18372650979506,
-504616
],
[
6240,
6270,
6200,
6270,
38192,
27.004786557147085,
-99.61200730361179,
-75.37881638454962,
-24.233190919062167,
6205.827963765803,
6458.5,
6711.172036234197,
-0.07824480490336662,
6278,
6458.5,
6345.47613142413,
108.24203175909543,
-466424
]
] |
no news data
|
0
|
[
[
150100,
156200,
148000,
151800,
24331,
75.65311659397162,
-156.94284562574467,
-1582.7634791792661,
1425.8206335535215,
137556.9164347655,
142970,
148383.0835652345,
-0.07572334846799325,
146680,
142970,
145792.99739456648,
3309.6275739949037,
28904
],
[
151700,
153000,
150500,
152200,
4323,
76.25834122621498,
412.3711704391171,
-1183.7365492555896,
1596.1077196947067,
136701.83070826865,
143480,
150258.16929173135,
-0.09448242670381027,
148380,
143480,
147074.3979156532,
3251.7970329952677,
33227
],
[
153600,
155400,
151900,
154500,
6793,
79.42540647721485,
1037.191312137351,
-739.5509769770015,
1776.7422891143524,
135988.8704243994,
144190,
152391.1295756006,
-0.11375448471600784,
150300,
144190,
148559.51833252254,
3269.5258163527487,
40020
],
[
155400,
155400,
152400,
154100,
2758,
77.48940746623913,
1482.9940862640215,
-295.04196432879695,
1778.0360505928184,
135723.28401736327,
144860,
153996.71598263673,
-0.12614546434677243,
151820,
144860,
149667.61466601805,
3250.2739723275527,
37262
],
[
153200,
155900,
153200,
154800,
4193,
78.47807338465006,
1871.2100023317907,
138.2084290033206,
1733.0015733284702,
135653.48533213936,
145570,
155486.51466786064,
-0.13624393306121646,
153480,
145570,
150694.09173281444,
3210.9686885898705,
41455
],
[
153100,
153100,
150500,
151000,
2636,
62.4445956167565,
1850.9095376859186,
480.74865073984023,
1370.1608869460783,
136099.7392882759,
146065,
156030.2607117241,
-0.13644967256665338,
153320,
146065,
150755.27338625156,
3288.75663940488,
38819
],
[
151600,
151700,
147900,
149300,
3769,
56.848930586015456,
1678.2990934455884,
720.2587392809899,
958.0403541645985,
136586.6756878706,
146440,
156293.3243121294,
-0.13457148746420933,
152740,
146440,
150464.21870900126,
3325.2740223045316,
35050
],
[
149300,
150000,
146200,
147800,
3245,
52.38809251994452,
1404.2789551553433,
857.0627824558605,
547.2161726994827,
137057.57140695,
146720,
156382.42859305,
-0.1317124944526989,
151400,
146720,
149931.37496720103,
3359.183020711351,
31805
],
[
147500,
148200,
145800,
147400,
1105,
51.23357055971338,
1141.6788017353392,
913.9859863117564,
227.69281542358283,
137584.53686190277,
146990,
156395.46313809723,
-0.12797419059932277,
150060,
146990,
149425.09997376084,
3290.669947803398,
30700
],
[
147300,
147300,
144500,
145900,
1836,
47.04647694987795,
803.2692365004041,
891.8426363494859,
-88.57339984908185,
138057.53421923984,
147185,
156312.46578076016,
-0.12402711934993595,
148280,
147185,
148720.07997900867,
3262.764951531727,
28864
]
] |
no news data
|
0
|
[
[
7300,
7300,
7000,
7070,
6672,
54.90618611624166,
-109.46260908676322,
-143.66661980425272,
34.204010717489496,
6672.999462943667,
6918,
7163.000537056333,
-0.07082987483559788,
6876,
6918,
6917.600057819454,
299.8836166260997,
25379
],
[
7180,
7180,
6690,
6890,
9897,
48.33026372960672,
-104.11332985575882,
-135.75596181455393,
31.642631958795107,
6671.037725904551,
6911.5,
7151.962274095449,
-0.06958323781970605,
6894,
6911.5,
6912.0800462555635,
313.463358295664,
15482
],
[
6940,
6940,
6750,
6890,
5727,
48.33026372960671,
-98.7358224257041,
-128.35193393678398,
29.61611151107988,
6678.13450407902,
6915,
7151.86549592098,
-0.06850773562428918,
6926,
6915,
6907.6640370044515,
304.6445469888309,
15482
],
[
6880,
6880,
6770,
6800,
6513,
45.19168311235307,
-100.57696820072488,
-122.79694078957216,
22.219972588847284,
6670.722697208996,
6912,
7153.277302791004,
-0.06981403437239708,
6930,
6912,
6886.131229603561,
291.455650775343,
8969
],
[
6950,
6950,
6780,
6810,
6852,
45.61429437312253,
-100.07556425578878,
-118.25266548281549,
18.17710122702671,
6660.198633047758,
6904.5,
7148.801366952242,
-0.07076583878694809,
6892,
6904.5,
6870.904983682849,
282.7802471485328,
15821
],
[
6830,
6830,
6620,
6620,
8690,
39.39830304186664,
-113.69895929316681,
-117.34192424488576,
3.6429649517189517,
6613.94581591242,
6888.5,
7163.05418408758,
-0.07971377922264072,
6802,
6888.5,
6820.723986946279,
277.58165806649475,
7131
],
[
6620,
6620,
6440,
6500,
17031,
36.0563275689166,
-132.64949433050606,
-120.40343826200981,
-12.246056068496245,
6547.518226933117,
6872,
7196.481773066883,
-0.09443590601480875,
6724,
6872,
6756.579189557024,
270.61153963317366,
-9900
],
[
6500,
6500,
6330,
6380,
8947,
33.038268702875214,
-155.5577540397535,
-127.43430141755854,
-28.123452622194947,
6473.654105499976,
6831.5,
7189.345894500024,
-0.10476349103418689,
6622,
6831.5,
6681.263351645619,
263.425001087947,
-18847
],
[
6420,
8290,
6340,
7790,
4109897,
67.48132213881776,
-59.25445034711629,
-113.7983312034701,
54.54388085635381,
6315.223847450987,
6871.5,
7427.776152549013,
-0.16190821583322804,
6820,
6871.5,
6903.010681316496,
383.8946438673794,
4091050
],
[
8350,
10090,
7410,
8910,
5490592,
77.41767837714211,
106.21684970092792,
-69.7952950225905,
176.01214472351842,
5906.284287787586,
6974,
8041.715712212414,
-0.3061989424182431,
7240,
6974,
7304.408545053197,
547.9021693054237,
9581642
]
] |
no news data
|
0
|
[
[
11650,
11770,
11380,
11600,
20159,
56.38970868065974,
-171.63576477764582,
-289.41296053899435,
117.77719576134854,
10814.918077308621,
11433,
12051.081922691379,
-0.10812243902586881,
11546,
11433,
11477.694382520665,
353.40528412156937,
-312465
],
[
11640,
11690,
11320,
11390,
18712,
51.20093072798528,
-165.09670798947263,
-264.54971002909,
99.45300203961739,
10850.482540073262,
11401,
11951.517459926738,
-0.09657353915037935,
11612,
11401,
11460.155506016532,
354.59062097002874,
-331177
],
[
11510,
11520,
11110,
11280,
17195,
48.67440369960025,
-166.86700015840324,
-245.0131680549527,
78.14616789654946,
10881.717662212608,
11367,
11852.282337787392,
-0.08538441766295275,
11540,
11367,
11424.124404813227,
358.54843375788386,
-348372
],
[
11290,
11420,
11140,
11340,
17368,
50.12022243987483,
-161.56603818068834,
-228.32374208009983,
66.7577038994115,
10889.714513733874,
11349,
11808.285486266126,
-0.08093849436357849,
11452,
11349,
11407.299523850581,
352.93783134660646,
-331004
],
[
11400,
11780,
11280,
11290,
12749,
48.884406950889534,
-159.5602584183107,
-214.57104534774203,
55.01078692943133,
10899.583372105739,
11328.5,
11757.416627894261,
-0.07572346345840335,
11380,
11328.5,
11383.839619080465,
363.44227196470604,
-343753
],
[
11350,
11460,
11290,
11400,
8511,
51.70567351724517,
-147.39549924929088,
-201.1359361280518,
53.74043687876093,
10900.974296973853,
11331,
11761.025703026147,
-0.0759025157578585,
11340,
11331,
11387.071695264372,
349.62496682436995,
-335242
],
[
11350,
11560,
11340,
11560,
15035,
55.54881230629107,
-123.42145147584779,
-185.593039197611,
62.17158772176322,
10898.615280572938,
11340.5,
11782.384719427062,
-0.07793037686646304,
11374,
11340.5,
11421.657356211499,
340.36604062262927,
-320207
],
[
11560,
11560,
11230,
11500,
25201,
53.81922169582858,
-108.01817813225716,
-170.07806698454027,
62.05988885228311,
10898.159322938212,
11344.5,
11790.840677061788,
-0.07868847054727622,
11418,
11344.5,
11437.3258849692,
339.6256091495843,
-345408
],
[
11480,
11530,
11170,
11420,
21647,
51.51600836130445,
-101.10087647409273,
-156.28262888245078,
55.18175240835805,
10905.88932220571,
11352,
11798.11067779429,
-0.07859596155642876,
11434,
11352,
11433.86070797536,
341.0809227817569,
-367055
],
[
11530,
11530,
11170,
11400,
18148,
50.929210677833886,
-96.12463299291812,
-144.25102970454427,
48.12639671162614,
10917.710992386743,
11360.5,
11803.289007613257,
-0.0779523801968676,
11456,
11360.5,
11427.08856638029,
342.43228544020286,
-385203
]
] |
no news data
|
0
|
[
[
6050,
6270,
5990,
6050,
182252,
62.57517401897767,
355.20106899324855,
288.09115366661047,
67.10991532663809,
4693.891708909037,
5502.5,
6311.108291090963,
-0.2939057850398774,
6146,
5502.5,
5867.201061888,
345.8919840344684,
487033
],
[
6020,
6070,
5830,
5990,
190374,
60.592396503278025,
346.912333846165,
299.8553897025214,
47.05694414364359,
4718.564322008411,
5542,
6365.435677991589,
-0.2971619191597217,
6142,
5542,
5891.7608495104005,
338.3282708891493,
296659
],
[
5970,
6130,
5850,
6000,
112178,
60.8152515204354,
337.26261447057277,
307.33683465613166,
29.925779814441114,
4776.022086477163,
5589.5,
6402.977913522837,
-0.2910735892379774,
6090,
5589.5,
5913.40867960832,
334.1619658256386,
408837
],
[
5990,
6000,
5800,
5840,
63746,
55.41544858962006,
313.0953116609717,
308.4885300570997,
4.60678160387198,
4823.933916467938,
5622,
6420.066083532062,
-0.2839082474322527,
6014,
5622,
5898.726943686656,
324.57896826666445,
345091
],
[
5840,
5900,
5670,
5700,
120779,
51.136935747502925,
279.4246862499058,
302.6757612956609,
-23.2510750457551,
4888.3757219484305,
5651,
6413.6242780515695,
-0.26990772537659513,
5916,
5651,
5858.981554949325,
317.82332767618846,
224312
],
[
5870,
5870,
5540,
5630,
104200,
49.09584906305538,
244.27619413297452,
290.99584786312363,
-46.719653730149105,
4929.187832557676,
5669.5,
6409.812167442324,
-0.2611560692979359,
5832,
5669.5,
5813.18524395946,
318.69308998503215,
120112
],
[
5630,
5680,
5440,
5640,
214682,
49.40652520295513,
214.75214823927672,
275.74710793835425,
-60.994959699077526,
4973.3621774349,
5688.5,
6403.6378225651,
-0.2514328285365561,
5762,
5688.5,
5778.548195167568,
313.07215498610134,
334794
],
[
5600,
5620,
5260,
5300,
130672,
40.3823096976301,
162.05094820017712,
253.00787599071884,
-90.95692779054173,
4968.577752073487,
5687,
6405.422247926513,
-0.25265421063003785,
5622,
5687,
5682.838556134055,
317.85271534423697,
204122
],
[
5390,
5390,
5150,
5220,
85423,
38.59597467342881,
112.53233337523852,
224.91276746762279,
-112.38043409238426,
4937.666018066193,
5677,
6416.333981933807,
-0.26046643717942825,
5498,
5677,
5590.270844907244,
312.2918071053629,
118699
],
[
5180,
5230,
4845,
5160,
116051,
37.26455892331833,
67.66695328874539,
193.46360463184732,
-125.79665134310193,
4880.026324731302,
5654.5,
6428.973675268698,
-0.2739317977782996,
5390,
5654.5,
5504.216675925795,
317.48524945497985,
2648
]
] |
no news data
|
0
|
[
[
6750,
6760,
6530,
6590,
797546,
58.10198089551592,
567.8133505566366,
526.1820447011258,
41.63130585551073,
3867.8071008899874,
5992.25,
8116.692899110012,
-0.7090635067328673,
7016,
5992.25,
6715.018401038746,
610.9314113066549,
82702647
],
[
6560,
6640,
6340,
6380,
1068418,
54.94719172560519,
509.7583995243831,
522.8973156657773,
-13.138916141394247,
4027.229501462311,
6074,
8120.7704985376895,
-0.6739448464068782,
6692,
6074,
6648.014720830997,
588.722024784751,
81634229
],
[
6350,
6350,
6060,
6120,
921918,
51.23775289773845,
437.7237980088066,
505.8626121343832,
-68.13881412557657,
4185.971038205676,
6140.75,
8095.528961794324,
-0.6366580504968689,
6476,
6140.75,
6542.411776664798,
569.5275944429832,
80712311
],
[
6030,
6230,
5970,
6080,
899294,
50.671000303173265,
373.107243567727,
479.311538421052,
-106.204294853325,
4373.160691886576,
6209.25,
8045.339308113424,
-0.5914045361721378,
6356,
6209.25,
6449.929421331839,
547.4184805541987,
79813017
],
[
6080,
6290,
5910,
6140,
794240,
51.536945029807725,
323.01612833818945,
448.0524564044795,
-125.03632806629008,
4616.259855160307,
6287,
7957.740144839693,
-0.5314904230442796,
6262,
6287,
6387.943537065472,
535.4600176574702,
80607257
],
[
6210,
6320,
5920,
5930,
1059858,
48.338535441316125,
263.33772035677794,
411.1095091949393,
-147.77178883816134,
4814.038106322835,
6343.5,
7872.961893677165,
-0.48221388623856387,
6130,
6343.5,
6296.354829652378,
525.7843021105081,
79547399
],
[
5910,
5980,
5640,
5780,
678035,
46.13605281721347,
201.6143212789566,
369.2104716117428,
-167.59615033278618,
4979.632525374601,
6386,
7792.367474625399,
-0.4404533274742872,
6010,
6386,
6193.083863721902,
512.5139948169004,
78869364
],
[
5760,
5870,
5730,
5800,
371491,
46.48616602113354,
152.55337532021895,
325.879052353438,
-173.32567703321905,
5024.6990759913815,
6400,
7775.3009240086185,
-0.42978153875269326,
5946,
6400,
6114.467090977522,
485.905852329979,
79240855
],
[
5800,
6080,
5750,
6020,
746333,
50.31210698046236,
129.92666979334172,
286.68857584141875,
-156.76190604807704,
5151.696841003521,
6437,
7722.303158996479,
-0.3993485036496751,
5934,
6437,
6095.573672782018,
474.76972002069476,
79987188
],
[
6060,
6250,
5980,
6120,
708607,
51.99224738233585,
118.6957561207937,
253.09001189729375,
-134.39425577650005,
5228.9719358305065,
6463,
7697.0280641694935,
-0.38187469106281713,
5930,
6463,
6100.4589382256145,
460.143311447788,
80695795
]
] |
no news data
|
0
|
[
[
12050,
12150,
11200,
11330,
206724,
62.637506965955716,
19.79342280905621,
28.629341899469196,
-8.835919090412986,
11047.60142202383,
11628.5,
12209.39857797617,
-0.09990946002943968,
11720,
11628.5,
11703.03454678229,
529.3477213699172,
-2600768
],
[
11550,
11870,
11060,
11110,
179698,
58.52568574397254,
-29.03702204473302,
17.096069110628754,
-46.133091155361775,
10980.343587387186,
11588,
12195.656412612814,
-0.10487684028526306,
11568,
11588,
11584.427637425832,
549.3943127006374,
-2780466
],
[
11480,
11520,
10810,
11100,
261953,
58.33822300484158,
-67.7613076476191,
0.12459375897918257,
-67.8859014065983,
10922.262385669148,
11567.5,
12212.737614330852,
-0.11156042607838375,
11416,
11567.5,
11487.542109940665,
560.8661475077348,
-3042419
],
[
11030,
11170,
10690,
10720,
137090,
51.57744670279587,
-127.6420293291103,
-25.428730858638716,
-102.21329847047159,
10801.267087649756,
11540,
12278.732912350244,
-0.12802996747837853,
11192,
11540,
11334.033687952533,
555.0899941143252,
-3179509
],
[
10770,
10770,
10160,
10200,
135799,
44.05375882530604,
-214.58399612424728,
-63.25978391176043,
-151.32421221248686,
10533.44941378067,
11483,
12432.55058621933,
-0.1653837126568544,
10892,
11483,
11107.226950362026,
559.0121373918735,
-3315308
],
[
10200,
10300,
10040,
10110,
85922,
42.887681502177564,
-287.4350071902463,
-108.09482856745763,
-179.3401786227887,
10294.390845422515,
11424,
12553.609154577485,
-0.19776070633359336,
10648,
11424,
10907.78156028962,
537.6541275781682,
-3401230
],
[
10110,
10200,
9970,
10160,
77254,
43.7780352205311,
-337.2477935560273,
-153.92542156517158,
-183.32237199085574,
10121.595774064983,
11378,
12634.404225935017,
-0.22084799190279789,
10458,
11378,
10758.225248231696,
515.6788327511562,
-3323976
],
[
10220,
10320,
10000,
10020,
64742,
41.812496518829356,
-383.59971685051823,
-199.8602806222409,
-183.73943622827733,
9917.185203055786,
11313,
12708.814796944214,
-0.24676298010151407,
10242,
11313,
10610.580198585358,
501.7017732689307,
-3388718
],
[
10120,
10940,
10000,
10150,
146155,
44.312733825212156,
-405.173449154172,
-240.92291432862714,
-164.25053482554483,
9760.746206628259,
11247.5,
12734.253793371741,
-0.2643705344959753,
10128,
11247.5,
10518.464158868286,
533.0087894640071,
-3242563
],
[
10400,
11440,
10150,
11300,
468921,
60.487161110804614,
-325.72069299145915,
-257.88247006119354,
-67.8382229302656,
9755.842002808067,
11239.5,
12723.157997191933,
-0.264007829030105,
10348,
11239.5,
10674.77132709463,
587.079590216578,
-2773642
]
] |
no news data
|
0
|
[
[
18970,
19190,
18600,
18670,
4775,
55.20304612801846,
425.2537318728064,
366.6319617317405,
58.621770141065895,
16626.999921562467,
17969,
19311.000078437533,
-0.1493683653444859,
18552,
17969,
18290.939590760467,
878.5973786638344,
39484
],
[
18520,
18670,
17860,
18090,
11277,
50.23706967991696,
386.98038226668723,
370.70164583872986,
16.27873642795737,
16857.030979752046,
18042,
19226.969020247954,
-0.13135672544595434,
18436,
18042,
18250.751672608374,
873.697565902132,
28207
],
[
18090,
18270,
17890,
18080,
1823,
50.15329788936589,
351.78638605372544,
366.918593881729,
-15.132207828003573,
16854.460971482502,
18038.5,
19222.539028517498,
-0.13127910064778092,
18452,
18038.5,
18216.6013380867,
838.4334540519798,
26384
],
[
17950,
18490,
17500,
18290,
12518,
51.964792909835026,
336.95591738483563,
360.9260585823503,
-23.970141197514693,
16855.69699694953,
18043,
19230.30300305047,
-0.13160815862666636,
18420,
18043,
18231.281070469362,
849.2596359054097,
38902
],
[
18280,
18500,
17810,
17810,
5215,
47.69794639089426,
283.2060525600973,
345.38205737789974,
-62.176004817802436,
16834.671936414976,
18012.5,
19190.328063585024,
-0.13077896611631082,
18188,
18012.5,
18147.02485637549,
837.8839476264519,
33687
],
[
17800,
17800,
17510,
17550,
4810,
45.51775103375801,
217.12617496167877,
319.73088089465557,
-102.6047059329768,
16793.343502826683,
17965,
19136.656497173317,
-0.1304376840716189,
17964,
17965,
18027.619885100394,
799.463665653134,
28877
],
[
17550,
17850,
17370,
17600,
8866,
46.02865620726043,
166.86842271264322,
289.1583892582531,
-122.2899665456099,
16759.170675018242,
17940,
19120.829324981758,
-0.13164206521535762,
17866,
17940,
17942.095908080315,
776.6448323921959,
37743
],
[
17450,
17800,
17370,
17690,
6333,
46.99222349984571,
132.7705436262222,
257.8808201318469,
-125.11027650562471,
16758.234398599256,
17939.5,
19120.765601400744,
-0.13169437290902694,
17788,
17939.5,
17891.676726464255,
751.8844872213248,
44076
],
[
17700,
18120,
17630,
17780,
6360,
47.99215976798013,
111.7221136453918,
228.6490788345559,
-116.9269651891641,
16854.446422712266,
17973,
19091.553577287734,
-0.12447043646444486,
17686,
17973,
17869.341381171405,
733.1784524198016,
50436
],
[
17320,
17560,
17200,
17500,
5081,
45.13925468641054,
71.6218096587545,
197.24362499939562,
-125.62181534064112,
16854.446422712266,
17973,
19091.553577287734,
-0.12447043646444486,
17624,
17973,
17795.473104937126,
722.2371343898158,
45355
]
] |
no news data
|
0
|
[
[
9560,
9670,
9460,
9600,
17423,
55.659707979944194,
157.97077774303943,
286.36755301847313,
-128.3967752754337,
8732.370585849854,
9797,
10861.629414150146,
-0.2173378410023774,
9732,
9797,
9797.571636898458,
318.8342621808987,
-151583
],
[
9680,
9680,
9490,
9550,
14890,
54.55728368060182,
125.28967428701799,
254.15197727218214,
-128.86230298516415,
8917.436702023502,
9842.5,
10767.563297976498,
-0.18797323809530053,
9618,
9842.5,
9748.057309518766,
309.6318148822631,
-166473
],
[
9560,
9690,
9420,
9530,
24175,
54.09573706471311,
96.66157700053736,
222.65389721785317,
-125.99232021731581,
9064.774985804914,
9877,
10689.225014195086,
-0.16446795873141365,
9558,
9877,
9704.445847615014,
306.8009709621014,
-190648
],
[
9720,
10490,
9450,
9840,
213797,
59.775954498890314,
97.85994434588247,
197.69510664345904,
-99.83516229757657,
9205.823065911904,
9917,
10628.176934088096,
-0.14342582113302338,
9576,
9917,
9731.556678092013,
359.17233017909416,
23149
],
[
9910,
10110,
9640,
9810,
63674,
59.014896359564766,
95.29046070652839,
177.21417745607292,
-81.92371674954452,
9282.807898782385,
9941,
10599.192101217615,
-0.13241969645259338,
9666,
9941,
9747.24534247361,
367.08859230915886,
-40525
],
[
9690,
9860,
9490,
9630,
38051,
54.52894706087016,
77.83242696393609,
157.33782735764558,
-79.5054003937095,
9307.257010223784,
9948,
10588.742989776216,
-0.12881845391560431,
9672,
9948,
9723.796273978889,
367.2965500013618,
-78576
],
[
9830,
9830,
9480,
9630,
56637,
54.528947060870166,
63.26750107485168,
138.5237621010868,
-75.25626102623511,
9287.071374900992,
9940,
10592.928625099008,
-0.1313739688327984,
9688,
9940,
9705.037019183112,
366.0610821441217,
-78576
],
[
9720,
9870,
9630,
9850,
35626,
58.95183560556503,
68.6850947392486,
124.55602862871916,
-55.870933889470564,
9295.823850238874,
9912.5,
10529.176149761126,
-0.12442393942216919,
9752,
9912.5,
9734.02961534649,
357.05671913382736,
-42950
],
[
9880,
9900,
9750,
9840,
28604,
58.672473570949585,
71.34919125990928,
113.91466115495719,
-42.56546989504791,
9297.246551256556,
9891,
10484.753448743444,
-0.12005933651672109,
9752,
9891,
9755.223692277192,
342.2669534814111,
-71554
],
[
9890,
9890,
9540,
9560,
68312,
51.336776886282536,
50.28716783581149,
101.18916249112806,
-50.90199465531657,
9287.418342699497,
9849.5,
10411.581657300503,
-0.1141340488959852,
9702,
9849.5,
9716.178953821753,
342.8193139470246,
-139866
]
] |
no news data
|
0
|
[
[
2070,
2090,
2030,
2055,
211015,
34.7383219821941,
-63.93671287178677,
-51.42498588448016,
-12.51172698730661,
2059.1647653815044,
2195.75,
2332.3352346184956,
-0.1244087301546129,
2094,
2195.75,
2129.709956536937,
82.33892871595319,
24063116
],
[
2055,
2095,
2045,
2090,
101414,
39.56083525672048,
-63.846703052874545,
-53.90932931815904,
-9.937373734715507,
2045.446826227742,
2188.5,
2331.553173772258,
-0.1307317100957351,
2084,
2188.5,
2121.76796522955,
80.02900523624224,
24164530
],
[
2085,
2095,
2057,
2060,
108782,
37.03467103118905,
-65.44174717705573,
-56.21581288993838,
-9.225934287117354,
2028.38640558195,
2178.75,
2329.11359441805,
-0.1380273959087092,
2078,
2178.75,
2109.41437218364,
77.02693343365351,
24055748
],
[
2050,
2095,
2005,
2060,
128544,
37.03467103118905,
-65.94565072532214,
-58.161780457015126,
-7.7838702683070125,
2015.4076319416495,
2168.25,
2321.0923680583505,
-0.14098223734195828,
2067,
2168.25,
2099.531497746912,
77.9535810455354,
24055748
],
[
2065,
2080,
2015,
2025,
198869,
34.08936019757838,
-68.38095235743594,
-60.20561483709929,
-8.175337520336655,
1996.2179665734989,
2157.25,
2318.282033426501,
-0.14929380778908438,
2058,
2157.25,
2084.6251981975297,
77.02832525656858,
23856879
],
[
2055,
2150,
2035,
2090,
138938,
43.13425234655944,
-64.32449691413603,
-61.02939125250664,
-3.2951056616293926,
1991.356161409271,
2149.5,
2307.643838590729,
-0.1471447672395711,
2065,
2149.5,
2085.7001585580238,
80.45487345252798,
23995817
],
[
2075,
2180,
2050,
2055,
178505,
39.95477370684536,
-63.20534239970857,
-61.46458148194703,
-1.7407609177615413,
1980.4896039722985,
2142.5,
2304.5103960277015,
-0.15123490877731763,
2058,
2142.5,
2079.560126846419,
83.99381106306168,
23817312
],
[
2055,
2055,
2010,
2025,
110080,
37.40939605032168,
-64.00138553057332,
-61.97194229167229,
-2.029443238901024,
1966.6648911953562,
2133,
2299.335108804644,
-0.15596353380651085,
2051,
2133,
2068.6481014771352,
81.20853884427156,
23707232
],
[
2035,
2035,
2010,
2020,
83696,
36.98647439734742,
-64.29456592620181,
-62.4364670185782,
-1.8580989076236136,
1955.8808796364951,
2122.25,
2288.619120363505,
-0.15678560053104476,
2043,
2122.25,
2058.9184811817086,
77.19364321253788,
23623536
],
[
2010,
2050,
2010,
2025,
125750,
37.744427161424824,
-63.392703661509586,
-62.62771434716448,
-0.7649893143451081,
1946.6016194410786,
2113,
2279.3983805589214,
-0.1574996503160638,
2043,
2113,
2052.134784945367,
74.53695441164233,
23749286
]
] |
no news data
|
0
|
[
[
1888,
1892,
1887,
1888,
189301,
88.223862063228,
96.60937247607399,
129.20327856607724,
-32.59390609000326,
1880.8772289906667,
1888.1000000000001,
1895.3227710093336,
-0.007650835241071371,
1884.7999999999997,
1888.1000000000001,
1884.2627096048523,
20.91200378718817,
8526874
],
[
1888,
1890,
1888,
1888,
8620,
88.22386206322801,
90.30560173909316,
121.42374320068043,
-31.11814146158727,
1880.9454692617403,
1888.15,
1895.3545307382599,
-0.007631311853676658,
1884.7999999999997,
1888.15,
1885.0101676838817,
19.561146373817586,
8526874
],
[
1888,
1890,
1888,
1888,
165741,
88.22386206322801,
84.3376263555433,
114.00651983165301,
-29.6688934761097,
1881.0152207666338,
1888.2000000000003,
1895.3847792333668,
-0.007610188786533733,
1885,
1888.2000000000003,
1885.6081341471054,
18.306778775687757,
8526874
],
[
1889,
1891,
1888,
1889,
32243,
88.30819740151678,
78.78052169486409,
106.96132020429523,
-28.180798509431142,
1881.015220766634,
1888.2000000000005,
1895.384779233367,
-0.007610188786533732,
1887.2,
1888.2000000000005,
1886.2865073176843,
17.213437434567204,
8559117
],
[
1889,
1891,
1889,
1890,
154455,
88.39767951808706,
73.60865312373517,
100.29078678818323,
-26.68213366444806,
1881.0336733307283,
1888.1500000000005,
1895.2663266692728,
-0.0075378827627807215,
1888.6000000000001,
1888.1500000000005,
1887.0292058541474,
16.12676333209812,
8713572
],
[
1890,
1895,
1886,
1888,
84569,
86.96414003270047,
68.55823013354893,
93.94427545725637,
-25.386045323707435,
1880.9871244859517,
1888.0500000000006,
1895.1128755140496,
-0.007481661517490512,
1888.6,
1888.0500000000006,
1887.2233646833179,
15.617708808376824,
8629003
],
[
1888,
1892,
1888,
1890,
172687,
87.18789564926728,
63.97959981208032,
87.95134032822116,
-23.97174051614084,
1880.9871244859517,
1888.0500000000006,
1895.1128755140496,
-0.007481661517490512,
1889,
1888.0500000000006,
1887.7786917466544,
14.787872464921337,
8801690
],
[
1889,
1895,
1889,
1895,
100044,
87.75382150498349,
60.062101984011406,
82.37349265937922,
-22.311390675367818,
1880.61953948745,
1888.3000000000006,
1895.9804605125512,
-0.008134788447334163,
1890.4,
1888.3000000000006,
1889.2229533973236,
14.160167288855527,
8901734
],
[
1896,
1896,
1891,
1891,
12420,
84.5367601841788,
55.98928058613387,
77.09665024473016,
-21.107369658596284,
1880.610150960224,
1888.3500000000006,
1896.0898490397772,
-0.008197472968227893,
1890.8,
1888.3500000000006,
1889.5783627178591,
13.505869625365849,
8889314
],
[
1889,
1892,
1889,
1891,
12357,
84.5367601841788,
52.16026917086083,
72.10937402995629,
-19.949104859095456,
1880.6025645241123,
1888.4000000000003,
1896.1974354758884,
-0.008258245579207847,
1891,
1888.4000000000003,
1889.8626901742875,
12.755450366411145,
8889314
]
] |
no news data
|
0
|
[
[
7090,
7180,
7050,
7050,
39647,
39.06724998181361,
-278.0715756398322,
-263.13963452071283,
-14.931941119119358,
6776.98133849916,
7520.5,
8264.018661500839,
-0.1977311778474408,
7136,
7520.5,
7222.748846796829,
284.4512775518126,
5916148
],
[
7010,
7120,
6810,
6870,
69227,
33.897802538005635,
-290.9852595252469,
-268.70875952161964,
-22.276500003627234,
6717.9161910058365,
7457.5,
8197.083808994164,
-0.1983463114969263,
7074,
7457.5,
7152.1990774374635,
286.2761862981117,
5846921
],
[
6800,
6850,
6670,
6690,
85092,
29.66983965940586,
-312.14572115028386,
-277.3961518473525,
-34.74956930293138,
6669.507159342342,
7378,
8086.492840657658,
-0.1920555274214308,
6976,
7378,
7059.759261949971,
280.1136015625323,
5761829
],
[
6700,
6910,
6670,
6840,
45031,
36.74971402118778,
-313.20140223941235,
-284.5572019257645,
-28.644200313647843,
6636.418102546362,
7320,
8003.581897453638,
-0.18677101023323436,
6918,
7320,
7015.807409559977,
277.2483443080658,
5806860
],
[
6930,
7140,
6910,
6990,
59554,
42.936010860058985,
-298.4934440928382,
-287.34445035917923,
-11.148993733658983,
6636.855010932103,
7273.5,
7910.144989067897,
-0.17505877199914674,
6888,
7273.5,
7010.645927647982,
278.8734625717754,
5866414
],
[
7000,
7150,
6970,
7150,
35113,
48.69971221667435,
-270.8049476065735,
-284.0365498086581,
13.231602202084616,
6674.380042415448,
7235,
7795.619957584552,
-0.15497441812980017,
6908,
7235,
7038.516742118386,
271.81107238807715,
5901527
],
[
7150,
7180,
7060,
7160,
39631,
49.0461149778173,
-245.22786406198793,
-276.2748126593241,
31.046948597336154,
6705.10015771542,
7204,
7702.89984228458,
-0.1385063415559633,
6966,
7204,
7062.813393694709,
260.96742436035737,
5941158
],
[
7120,
7160,
7000,
7000,
33744,
43.934354881645675,
-235.1577517229316,
-268.0514004720456,
32.89364874911399,
6729.490300859392,
7167,
7604.509699140608,
-0.12209005138568664,
7028,
7167,
7050.250714955768,
253.7554654774747,
5907414
],
[
6970,
7180,
6910,
7060,
39458,
46.198859870285894,
-219.8018773635804,
-258.40149585035255,
38.59961848677216,
6735.935117566506,
7144.5,
7553.064882433494,
-0.11437186155322107,
7072,
7144.5,
7052.200571964615,
254.9157893719408,
5946872
],
[
6990,
7100,
6970,
7070,
50687,
46.58608567990339,
-204.4683361719117,
-247.6148639146644,
43.14652774275271,
6746.339612322059,
7124,
7501.660387677941,
-0.10602481405893904,
7088,
7124,
7055.760457571692,
245.99323298823074,
5997559
]
] |
no news data
|
0
|
[
[
5220,
5320,
5220,
5260,
49970,
52.87947747885422,
32.9352330792899,
47.96928570995164,
-15.03405263066174,
5074.506275424814,
5237,
5399.493724575186,
-0.06205603382668941,
5234,
5237,
5247.068224062248,
120.98763303128771,
27049
],
[
5280,
5290,
5240,
5240,
27102,
50.76772482700734,
30.063918739864675,
44.388212315934254,
-14.324293576069579,
5100.267942662817,
5245,
5389.732057337183,
-0.05518858239740042,
5234,
5245,
5245.654579249799,
115.91708781476717,
-53
],
[
5230,
5250,
5110,
5140,
123854,
41.782907729135175,
19.494496750400685,
39.40946920282754,
-19.914972452426852,
5139.380345062252,
5251,
5362.619654937748,
-0.04251367546667234,
5208,
5251,
5224.523663399839,
117.63729582799809,
-123907
],
[
5130,
5220,
5070,
5190,
58086,
46.84809026537292,
14.980055057796562,
34.523586373821345,
-19.543531316024783,
5160.1871649816785,
5255,
5349.8128350183215,
-0.03608480876054101,
5210,
5255,
5217.618930719872,
119.94891755456965,
-65821
],
[
5200,
5250,
5180,
5210,
64821,
48.76821206312743,
12.867828033018668,
30.192434705660812,
-17.324606672642144,
5156.758347293309,
5253.5,
5350.241652706691,
-0.036829409995884924,
5208,
5253.5,
5216.095144575897,
116.38113772924325,
-1000
],
[
5230,
5250,
5200,
5250,
56857,
52.46668691070215,
14.257190585878561,
27.005385881704363,
-12.748195295825802,
5156.758347293309,
5253.5,
5350.241652706691,
-0.036829409995884924,
5206,
5253.5,
5222.876115660718,
111.63962789144016,
55857
],
[
5250,
5260,
5190,
5220,
79423,
49.57600295022441,
12.790085000957333,
24.16232570555496,
-11.372240704597626,
5154.762435169745,
5252.5,
5350.237564830255,
-0.03721563629900238,
5202,
5252.5,
5222.300892528575,
108.66536875633729,
-23566
],
[
5220,
5340,
5220,
5270,
65622,
54.11368048219044,
15.483491337546184,
22.426558831953205,
-6.943067494407021,
5155.461339526852,
5253.5,
5351.538660473148,
-0.03732317901328577,
5228,
5253.5,
5231.84071402286,
109.47498527374177,
42056
],
[
5290,
5300,
5210,
5230,
54157,
50.22010459014162,
14.226376742709363,
20.786522414104436,
-6.560145671395073,
5153.497558359537,
5250.5,
5347.502441640463,
-0.03694979207331228,
5236,
5250.5,
5231.472571218288,
108.08391489704593,
-12101
],
[
5290,
5290,
5200,
5260,
85085,
52.95416852727881,
15.472496342278646,
19.723717199739276,
-4.2512208574606305,
5158.894424594629,
5246.5,
5334.105575405371,
-0.033395816412988236,
5246,
5246.5,
5237.178056974631,
106.79220669011409,
72984
]
] |
no news data
|
0
|
[
[
1997,
2025,
1997,
1998,
71670,
30.45772623654185,
-39.03433707221666,
-37.3538996161801,
-1.6804374560365574,
1976.3164482863044,
2052,
2127.6835517136956,
-0.0737656449451224,
2001,
2052,
2018.807597748495,
46.58761777897423,
-911136
],
[
1999,
2015,
1993,
2010,
60618,
34.41929415934808,
-37.55889574695175,
-37.39489884233443,
-0.16399690461732064,
1978.7830010574758,
2045.75,
2112.7169989425242,
-0.06546938672127507,
2003,
2045.75,
2017.046078198796,
44.831359366190355,
-850518
],
[
2010,
2010,
1931,
1945,
147394,
25.834423020127666,
-41.16008677989885,
-38.14793642984731,
-3.0121503500515345,
1963.5683103341896,
2037.5,
2111.43168966581,
-0.07257098372104076,
1991,
2037.5,
2002.636862559037,
47.27197655431962,
-997912
],
[
1960,
1960,
1925,
1952,
38926,
27.919485462907748,
-42.95406736947393,
-39.10916261777264,
-3.844904751701293,
1950.7746091136046,
2031.1,
2111.4253908863952,
-0.07909545653724123,
1980.4,
2031.1,
1992.5094900472297,
46.39540680043965,
-958986
],
[
1946,
1981,
1946,
1959,
66658,
30.037678713231344,
-43.311698117779315,
-39.94966971777398,
-3.362028400005336,
1942.533168415534,
2024.8,
2107.066831584466,
-0.08125921729006913,
1972.8,
2024.8,
1985.807592037784,
45.58144917183682,
-892328
],
[
1947,
1962,
1936,
1940,
55523,
27.6615777338001,
-44.61398205884166,
-40.882532185987515,
-3.7314498728541423,
1930.0908952634657,
2018.8,
2107.509104736534,
-0.08788300449428789,
1961.2,
2018.8,
1976.6460736302272,
44.182774230991335,
-947851
],
[
1941,
1963,
1941,
1950,
18851,
30.76578273750764,
-44.32814774418853,
-41.571655297627714,
-2.756492446560813,
1921.4962971384323,
2013.55,
2105.603702861568,
-0.09143423591325549,
1949.2,
2013.55,
1971.3168589041818,
42.66971892877767,
-929000
],
[
1950,
1969,
1942,
1945,
50796,
30.07094542412574,
-43.99789980257515,
-42.056904198617204,
-1.9409956039579441,
1914.9071475199657,
2007.05,
2099.192852480034,
-0.09181918983586279,
1949.2,
2007.05,
1966.0534871233456,
41.55045329100784,
-979796
],
[
1942,
1952,
1933,
1938,
31755,
29.080722282541277,
-43.79616252863207,
-42.40475586462018,
-1.391406664011889,
1907.8705582093842,
2000.7,
2093.5294417906157,
-0.092796962853617,
1946.4,
2000.7,
1960.4427896986767,
39.93970662736442,
-1011551
],
[
1948,
2290,
1933,
1960,
7656017,
36.19233599646868,
-41.38401893760965,
-42.200608479218076,
0.8165895416084226,
1907.4021784815236,
1994.95,
2082.4978215184765,
-0.08776943935284237,
1946.6,
1994.95,
1960.3542317589415,
62.58687043969554,
6644466
]
] |
no news data
|
0
|
[
[
741,
750,
739,
748,
111130,
45.06519196532562,
-6.264035020098504,
-6.968203238657781,
0.7041682185592766,
741.3679717161966,
754.9000000000001,
768.4320282838036,
-0.035851181040676826,
751,
754.9000000000001,
751.9937851034871,
19.392812963667787,
58708
],
[
747,
751,
745,
749,
12921,
45.96954829471366,
-6.131062790874012,
-6.800775149101027,
0.6697123582270157,
741.6815123395893,
753.9500000000002,
766.218487660411,
-0.032544565714996664,
748.4000000000001,
753.9500000000002,
751.3950280827896,
18.436183466262943,
71629
],
[
749,
755,
740,
748,
95628,
45.168765242406906,
-6.036784687739441,
-6.647977056828711,
0.6111923690892693,
742.3575498585092,
752.95,
763.5424501414909,
-0.028135865971155777,
748.0000000000001,
752.95,
750.7160224662317,
18.190741790101306,
-23999
],
[
747,
752,
739,
742,
94350,
40.59898092299231,
-6.372757288557182,
-6.592933103174405,
0.2201758146172237,
740.8471259474678,
752.5000000000001,
764.1528740525324,
-0.03097109382732836,
746.6,
752.5000000000001,
748.9728179729854,
17.819974519379784,
-118349
],
[
742,
747,
737,
738,
44985,
37.84973404207486,
-6.882447989613183,
-6.650836080462161,
-0.23161190915102203,
738.4607030880474,
751.8000000000001,
765.1392969119528,
-0.03548629133267548,
745,
751.8000000000001,
746.7782543783883,
17.261404910852658,
-163334
],
[
738,
744,
734,
738,
36500,
37.84973404207485,
-7.203345855231191,
-6.761338035415967,
-0.44200781981522397,
736.6011012001509,
750.7,
764.7988987998492,
-0.037562005594376356,
743,
750.7,
745.0226035027107,
16.742733131506043,
-163334
],
[
738,
744,
733,
742,
62925,
42.37533626828742,
-7.053583831368087,
-6.819787194606392,
-0.23379663676169482,
735.6216537075634,
750.0000000000001,
764.3783462924368,
-0.03834225677983128,
741.6,
750.0000000000001,
744.4180828021686,
16.33253790782704,
-100409
],
[
742,
764,
736,
741,
60682,
41.560557976443576,
-6.935638270434083,
-6.84295740977193,
-0.09268086066215275,
734.5612900420992,
749.4499999999999,
764.3387099579006,
-0.039732363621057275,
740.2,
749.4499999999999,
743.7344662417349,
17.165928057267966,
-161091
],
[
744,
745,
740,
744,
25711,
44.97849973549571,
-6.524875927589164,
-6.779341113335377,
0.2544651857462128,
734.0330368548539,
748.95,
763.8669631451462,
-0.03983433645809775,
740.6000000000001,
748.95,
743.787572993388,
16.29693319603454,
-135380
],
[
744,
747,
733,
744,
55514,
44.97849973549571,
-6.128696018777987,
-6.649212094423899,
0.5205160756459124,
733.6116688959819,
748.4,
763.1883311040181,
-0.03951985864248553,
741.8,
748.4,
743.8300583947105,
16.13286653917493,
-135380
]
] |
no news data
|
0
|
[
[
1502.3077392578125,
1529.230712890625,
1493.076904296875,
1529.230712890625,
63726,
46.43063660916502,
13.166885715201033,
26.182211950323843,
-13.01532623512281,
1470.2561942077314,
1542.6153747558594,
1614.9745553039875,
-0.09381363848986649,
1507.5384521484375,
1542.6153747558594,
1521.2046230294748,
66.34748190716134,
2446385
],
[
1542.3077392578125,
1542.3077392578125,
1473.076904296875,
1483.076904296875,
67198,
40.95998360423051,
8.968007212523844,
22.739371002763846,
-13.771363790240002,
1462.4468399785449,
1538.307684326172,
1614.168528673799,
-0.0986289610597071,
1507.3845947265627,
1538.307684326172,
1513.5790792829548,
66.55343569671678,
2379187
],
[
1483.076904296875,
1486.923095703125,
1366.923095703125,
1412.3077392578125,
158031,
34.28873397992649,
-0.06931540337382103,
18.177633721536314,
-18.246949124910135,
1439.9000148949665,
1528.9230712890626,
1617.9461276831587,
-0.11645197598992232,
1486.9230712890626,
1528.9230712890626,
1493.3248112779263,
70.37104743266558,
2221156
],
[
1406.15380859375,
1449.230712890625,
1382.3077392578125,
1422.3077392578125,
152453,
35.87799461085362,
-6.351328103540254,
13.271841356521001,
-19.623169460061256,
1422.2610447286966,
1522.7307678222658,
1623.200490915835,
-0.13195993043111098,
1469.8461669921876,
1522.7307678222658,
1479.1213968739037,
70.12475644696178,
2373609
],
[
1450.769287109375,
1466.923095703125,
1423.076904296875,
1433.84619140625,
63312,
37.748827779900964,
-10.280306792928968,
8.561411726631007,
-18.841718519559976,
1410.28980042742,
1518.3461547851566,
1626.4025091428932,
-0.142334281306263,
1456.153857421875,
1518.3461547851566,
1470.066355780373,
68.30265644684398,
2436921
],
[
1434.6153564453125,
1521.5384521484375,
1430.769287109375,
1482.3077392578125,
114341,
45.00615140396611,
-9.375533495397349,
4.974022682225336,
-14.349556177622684,
1407.154337195386,
1516.384619140625,
1625.6149010858642,
-0.1440667236616298,
1446.7692626953126,
1516.384619140625,
1472.514632475861,
69.90740706057387,
2551262
],
[
1483.076904296875,
1661.5384521484375,
1482.3077392578125,
1515.3846435546875,
717919,
49.34673991898833,
-5.921208392504695,
2.79497646727933,
-8.716184859784025,
1406.6685873436732,
1515.7692382812502,
1624.8698892188272,
-0.14395416951631454,
1453.230810546875,
1515.7692382812502,
1481.0886346916263,
77.71621461986325,
3269181
],
[
1538.4615478515625,
1603.84619140625,
1510.769287109375,
1528.4615478515625,
174430,
50.993583025591406,
-2.104178315074705,
1.8151455108085233,
-3.9193238258832284,
1406.8001946027725,
1514.307702636719,
1621.8152106706652,
-0.1419889865801433,
1476.4615722656251,
1514.307702636719,
1490.5632173236136,
78.8134067396498,
3443611
],
[
1528.4615478515625,
1588.4615478515625,
1514.6153564453125,
1561.5384521484375,
139248,
54.98060874400789,
3.5489650036324747,
2.1619094093733136,
1.3870555942591611,
1407.710330498962,
1513.5384704589846,
1619.3666104190072,
-0.1398420218918253,
1504.3077148437499,
1513.5384704589846,
1504.7582642885784,
78.45860564440697,
3582859
],
[
1561.5384521484375,
1573.076904296875,
1507.6922607421875,
1557.6922607421875,
89047,
54.42611817193566,
7.630803161053564,
3.255688159709364,
4.3751150013441995,
1415.9863611829153,
1510.0769287109376,
1604.16749623896,
-0.12461691949474632,
1529.0769287109374,
1510.0769287109376,
1515.3450635793004,
77.52475120942701,
3493812
]
] |
no news data
|
0
|
[
[
4375,
4395,
4310,
4370,
991,
54.26966119506788,
-2.12412527417564,
-12.16902259960975,
10.04489732543411,
4082.3894958499086,
4283.75,
4485.110504150091,
-0.09401132379344798,
4278,
4283.75,
4300.4579032156735,
162.27963846809044,
-43256
],
[
4370,
4530,
4320,
4465,
10183,
59.48267794461924,
11.537745284789708,
-7.427669022729859,
18.965414307519566,
4098.414296669853,
4300.75,
4503.085703330147,
-0.09409321784811822,
4335,
4300.75,
4333.3663225725395,
165.6882357203697,
-33073
],
[
4500,
4500,
4200,
4270,
4779,
47.510569830676275,
6.554450192414151,
-4.631245179701057,
11.185695372115209,
4122.4879064801835,
4308,
4493.5120935198165,
-0.08612446310112187,
4361,
4308,
4320.693058058032,
175.28193316891472,
-37852
],
[
4240,
4300,
4060,
4170,
6300,
42.75781222694412,
-5.401743400670966,
-4.78534482389504,
-0.6163985767759268,
4120.487475792325,
4307.5,
4494.512524207675,
-0.08683111977141018,
4330,
4307.5,
4290.554446446426,
179.90465222827797,
-44152
],
[
4170,
4175,
4130,
4175,
3122,
43.06449774581143,
-14.3087128151883,
-6.690018422153692,
-7.618694393034609,
4106.304921765791,
4302.25,
4498.195078234209,
-0.09108958253667694,
4290,
4302.25,
4267.443557157141,
170.26860564054385,
-41030
],
[
4140,
4210,
4140,
4210,
2465,
45.274777791752534,
-18.332022609295564,
-9.018419259582066,
-9.313603349713498,
4105.311881062065,
4289.5,
4473.688118937935,
-0.08587859607783407,
4258,
4289.5,
4255.954845725713,
163.106562380505,
-38565
],
[
4180,
4230,
4160,
4230,
2702,
46.55164325133333,
-19.679834868389662,
-11.150702381343585,
-8.529132487046077,
4103.6593045168975,
4280.5,
4457.3406954831025,
-0.0826261864189242,
4211,
4280.5,
4250.763876580571,
156.45609363904038,
-35863
],
[
4230,
4255,
4180,
4240,
893,
47.214812472846084,
-19.713820713909627,
-12.863326047856793,
-6.850494666052834,
4105.957644135328,
4271.75,
4437.542355864672,
-0.07762268665753926,
4205,
4271.75,
4248.611101264458,
150.6378012362518,
-34970
],
[
4265,
4265,
4105,
4105,
4134,
39.999389158240916,
-30.28501964457155,
-16.347664767199745,
-13.937354877371803,
4083.254460995367,
4258.75,
4434.2455390046325,
-0.082416455065281,
4192,
4258.75,
4219.888881011566,
151.30652971937664,
-39104
],
[
4150,
4245,
4005,
4105,
23379,
39.999389158240916,
-38.22216958005265,
-20.722565729770327,
-17.499603850282323,
4064.643787002073,
4252.75,
4440.856212997926,
-0.08846332984441907,
4178,
4252.75,
4196.911104809253,
157.64177759656403,
-39104
]
] |
no news data
|
0
|
[
[
1946,
1998,
1937,
1984,
84203,
38.6747328827684,
-14.122082906970718,
-13.695162929184374,
-0.42691997778634416,
1947.7063716362854,
1993.3000000000002,
2038.893628363715,
-0.04574688041309862,
1974.8,
1993.3000000000002,
1984.260497268751,
47.329627745336,
-686378
],
[
1984,
2060,
1964,
2045,
295183,
49.64191497285347,
-8.490978422645412,
-12.654326027876582,
4.16334760523117,
1945.5158015307481,
1994.0500000000002,
2042.5841984692522,
-0.048679018549436605,
1983.8,
1994.0500000000002,
1996.4083978150009,
50.80608290638342,
-391195
],
[
2030,
2075,
2010,
2030,
215325,
47.397233576972035,
-5.178962334668313,
-11.159253289234929,
5.980290954566616,
1944.4722322119646,
1994.8000000000002,
2045.1277677880357,
-0.050458961086861376,
1994,
1994.8000000000002,
2003.1267182520007,
51.819934127356035,
-606520
],
[
2030,
2045,
2005,
2030,
113177,
47.39723357697205,
-2.5250584214707033,
-9.432414315682085,
6.907355894211381,
1943.8164093869243,
1996.55,
2049.283590613076,
-0.05282471324342066,
2007,
1996.55,
2008.5013746016007,
50.975653118259174,
-606520
],
[
2020,
2050,
2005,
2015,
188269,
45.03550190029865,
-1.6135945758433081,
-7.86865036771433,
6.255055791871022,
1947.004450506163,
1998.8,
2050.595549493837,
-0.051826645481125706,
2020.8,
1998.8,
2009.8010996812807,
50.548820752669236,
-794789
],
[
2025,
2060,
2000,
2060,
165987,
52.656983788499645,
2.708647406637965,
-5.753190812843871,
8.461838219481837,
1945.968941067604,
2003.1000000000001,
2060.231058932396,
-0.05704264283600025,
2036,
2003.1000000000001,
2019.8408797450247,
51.223904984621434,
-628802
],
[
2055,
2090,
2050,
2080,
156747,
55.60349503409513,
7.659593148962131,
-3.0706340204826708,
10.730227169444802,
1942.7338423307317,
2008.15,
2073.5661576692683,
-0.06515066869433885,
2043,
2008.15,
2031.8727037960198,
50.4221974857199,
-472055
],
[
2085,
2105,
2050,
2055,
152021,
51.30509005778411,
9.456948438259587,
-0.5651175287342192,
10.022065966993807,
1943.3739987791043,
2011.4,
2079.4260012208956,
-0.06764045065217822,
2048,
2011.4,
2036.4981630368159,
50.74918337959705,
-624076
],
[
2055,
2080,
2025,
2040,
56994,
48.86428699490844,
9.560780092970845,
1.4600619956067937,
8.100718097364052,
1944.5321236237612,
2013.45,
2082.367876376239,
-0.0684574996908182,
2050,
2013.45,
2037.1985304294528,
51.052813138197266,
-681070
],
[
2040,
2100,
2040,
2060,
160749,
52.134093076805485,
11.128616516542706,
3.3937728997939764,
7.73484361674873,
1944.9267030093954,
2016.5,
2088.0732969906044,
-0.0709876488872844,
2059,
2016.5,
2041.7588243435623,
51.69189791404032,
-520321
]
] |
no news data
|
0
|
[
[
4670,
4825,
4655,
4725,
36714,
52.373173678761574,
-5.306163291732446,
-0.5664189176575019,
-4.739744374074944,
4616.156645757544,
4760.25,
4904.343354242456,
-0.0605402465174965,
4749,
4760.25,
4762.145344809335,
155.78260780593067,
1288132
],
[
4750,
4830,
4705,
4830,
24439,
58.423052209395465,
0.20848842269242596,
-0.41143744958751627,
0.6199258722799422,
4615.658649102805,
4763,
4910.341350897195,
-0.06186913747520273,
4756,
4763,
4775.716275847468,
153.58385010550705,
1312571
],
[
4875,
4875,
4640,
4660,
40117,
47.829628852113544,
-9.034545002447885,
-2.1360589601595903,
-6.898486042288295,
4605.241285277339,
4759.25,
4913.258714722661,
-0.06471974143937022,
4728,
4759.25,
4752.5730206779745,
159.39928938368513,
1272454
],
[
4660,
4735,
4590,
4725,
9682,
51.454170788626506,
-10.988094893911693,
-3.906466146910011,
-7.081628747001682,
4605.743528163596,
4759.5,
4913.256471836404,
-0.06461034639621967,
4719,
4759.5,
4747.05841654238,
158.3707687134219,
1282136
],
[
4740,
4810,
4725,
4770,
27644,
53.84491230620447,
-8.803689881309765,
-4.885910893789962,
-3.917778987519803,
4608.319679702921,
4761.5,
4914.680320297079,
-0.06434120352707283,
4742,
4761.5,
4751.646733233903,
153.1299995196061,
1309780
],
[
4770,
4845,
4710,
4835,
40282,
57.12910602367471,
-1.8067493172329705,
-4.2700785784785635,
2.463329261245593,
4617.756557376582,
4769.25,
4920.743442623418,
-0.06352925203057824,
4764,
4769.25,
4768.317386587123,
151.83499955391994,
1350062
],
[
4880,
5200,
4880,
4955,
258440,
62.44235439644081,
13.268423481598802,
-0.7623781664630904,
14.030801648061892,
4617.362435033465,
4783.25,
4949.137564966535,
-0.06936186273622962,
4789,
4783.25,
4805.6539092696985,
167.06107101435424,
1608502
],
[
4905,
5090,
4905,
5050,
64956,
66.03157409653342,
32.50659677434032,
5.891416821697593,
26.61517995264273,
4593.199567637389,
4797.25,
5001.300432362611,
-0.08506975136280619,
4867,
4797.25,
4854.5231274157595,
168.3424230847575,
1673458
],
[
5150,
5240,
5090,
5200,
148496,
70.77985484564987,
59.1746060860396,
16.548054674565996,
42.626551411473606,
4558.589840550188,
4823.25,
5087.910159449812,
-0.10974349637684651,
4962,
4823.25,
4923.618501932608,
169.88939286441772,
1821954
],
[
5190,
5230,
5030,
5060,
68456,
62.06026507116784,
68.22589992186022,
26.883623724024844,
41.342276197835375,
4557.632958799121,
4839.25,
5120.867041200879,
-0.11638871362334192,
5020,
4839.25,
4950.8948015460865,
172.0401505169593,
1753498
]
] |
no news data
|
0
|
[
[
4565,
4595,
4485,
4520,
17420,
40.68700162937596,
-6.82169858403995,
33.305824498757524,
-40.127523082797474,
4363.928786534682,
4665.25,
4966.571213465318,
-0.12917687732289487,
4527,
4665.25,
4569.998297591559,
176.68054383757718,
-94710
],
[
4525,
4560,
4305,
4370,
144324,
34.70511218757123,
-23.71994197978529,
21.90067120304896,
-45.62061318283425,
4354.359370403322,
4663.25,
4972.140629596678,
-0.13247869172644747,
4478,
4663.25,
4529.998638073248,
182.27479070632168,
-239034
],
[
4400,
4800,
4320,
4420,
624480,
37.97843505640102,
-32.700389745914435,
10.980459013256283,
-43.680848759170715,
4328.053421796072,
4654.5,
4980.946578203928,
-0.14027138390973373,
4464,
4654.5,
4507.998910458598,
203.54087708444155,
385446
],
[
4455,
4530,
4335,
4410,
110638,
37.57274231477751,
-40.161419878967536,
0.7520832348115185,
-40.91350311377906,
4296.7339531101725,
4640,
4983.2660468898275,
-0.14795950296975324,
4446,
4640,
4488.399128366878,
202.93081443555286,
274808
],
[
4420,
4440,
4360,
4395,
66766,
36.935391101387566,
-46.745857505958156,
-8.747504913342418,
-37.99835259261574,
4272.27898672497,
4617.25,
4962.22101327503,
-0.149427045654894,
4423,
4617.25,
4469.719302693503,
194.15004197587052,
208042
],
[
4395,
4520,
4360,
4495,
62532,
43.78198901371236,
-43.39468063244931,
-15.676940057163797,
-27.71774057528551,
4287.59151695319,
4593.5,
4899.40848304681,
-0.1331918942187047,
4418,
4593.5,
4474.7754421548025,
191.71075326330833,
270574
],
[
4450,
4595,
4435,
4550,
58210,
47.17860431493743,
-35.88712404343369,
-19.718976854417775,
-16.16814718901591,
4299.513542439548,
4577.75,
4855.986457560452,
-0.12156035500429356,
4454,
4577.75,
4489.820353723842,
189.4456994587863,
328784
],
[
4505,
4550,
4450,
4480,
72290,
43.57046640723471,
-35.180210772341525,
-22.811223638002524,
-12.368987134339001,
4318.22841982475,
4557.25,
4796.27158017525,
-0.10489728681781783,
4466,
4557.25,
4487.8562829790735,
183.05672092601586,
256494
],
[
4480,
4510,
4400,
4425,
33194,
40.92228777238333,
-38.612911648011504,
-25.97156124000432,
-12.641350408007185,
4321.872743125311,
4538.5,
4755.127256874689,
-0.09546204996130396,
4469,
4538.5,
4475.285026383259,
177.83838371701472,
223300
],
[
4445,
4445,
4385,
4425,
28017,
40.922287772383335,
-40.862316474841464,
-28.949712286971753,
-11.91260418786971,
4317.188893841063,
4524.5,
4731.811106158937,
-0.09163934408616954,
4475,
4524.5,
4465.228021106607,
169.42135630865653,
223300
]
] |
no news data
|
0
|
[
[
1463,
1510,
1463,
1494,
371462,
55.98230204382439,
-7.425848932836971,
-2.50245444967564,
-4.9233944831613305,
1440.7850796294927,
1492.1000000000004,
1543.414920370508,
-0.06878214646539467,
1464.6000000000001,
1492.1000000000004,
1477.3841226076697,
34.631907595283685,
-1293603
],
[
1502,
1508,
1454,
1476,
228780,
51.14055317172338,
-7.247323658566984,
-3.451428291453909,
-3.795895367113075,
1440.9033313021075,
1492.15,
1543.3966686978927,
-0.06868836068477374,
1466.6000000000001,
1492.15,
1477.1072980861359,
36.015342767049134,
-1522383
],
[
1468,
1475,
1446,
1471,
151084,
49.85080226599971,
-7.42372324529515,
-4.245887282222157,
-3.177835963072993,
1441.0424518097077,
1492.2,
1543.3575481902924,
-0.0685666106289939,
1472,
1492.2,
1475.8858384689088,
35.58567542654563,
-1673467
],
[
1464,
1489,
1464,
1482,
124112,
52.678335981326754,
-6.5998343375147215,
-4.716676693280671,
-1.8831576442340507,
1441.3380303004133,
1492.35,
1543.3619696995866,
-0.06836461915715032,
1477.2000000000003,
1492.35,
1477.1086707751272,
34.82955575322094,
-1549355
],
[
1482,
1485,
1465,
1483,
58905,
52.93811562281292,
-5.799353462899944,
-4.933212047204526,
-0.8661414156954184,
1440.731582339471,
1490.75,
1540.768417660529,
-0.06710503794805157,
1481.2000000000003,
1490.75,
1478.2869366201016,
33.770301770848015,
-1490450
],
[
1485,
1561,
1482,
1516,
1165215,
60.62076485912885,
-2.473627951872686,
-4.441295228138158,
1.9676672762654723,
1440.731582339471,
1490.75,
1540.768417660529,
-0.06710503794805157,
1485.6000000000001,
1490.75,
1485.8295492960815,
37.00099450150173,
-325235
],
[
1518,
1559,
1517,
1530,
439120,
63.35394174640148,
1.2769960576431458,
-3.297636970981898,
4.574633028625044,
1439.694155066542,
1491.35,
1543.0058449334579,
-0.06927393962980918,
1496.4,
1491.35,
1494.6636394368652,
37.429494894251604,
113885
],
[
1523,
1540,
1510,
1527,
201692,
62.35520489237952,
3.961650241079724,
-1.8457795285695737,
5.807429769649298,
1439.4291979987572,
1491.4999999999998,
1543.5708020012423,
-0.06982340194601752,
1507.6000000000001,
1491.4999999999998,
1501.1309115494923,
36.89881668751935,
-87807
],
[
1527,
1556,
1512,
1532,
220240,
63.39105770451945,
6.418725168375204,
-0.19287858918061818,
6.611603757555822,
1439.5453302983046,
1491.4499999999998,
1543.354669701695,
-0.06960296315893284,
1517.6000000000001,
1491.4499999999998,
1507.304729239594,
37.40604406698226,
132433
],
[
1533,
1710,
1510,
1670,
10827267,
79.86168222462854,
19.2791830154772,
3.7015337317509456,
15.577649283726256,
1404.1419014220082,
1499.1999999999998,
1594.2580985779914,
-0.1268117643783239,
1555.0000000000002,
1499.1999999999998,
1539.8437833916753,
49.01989806219781,
10959700
]
] |
출렁이는 원자재값…ETP 투자 '경고등': 단타 자금 몰려 괴리율 주의금융감독원은 전쟁과 관세 리스크로 원자재 가격 변동성이 커지고 있어 원자재 가격과 연동된 상장지수상품(ETP) 투자에 유의할 것을 당부했다. ETP는 상장지수펀드(ETF)와 상장지수증권(ETN)을 통칭한다.6일 금감원에 따르면 지난 6월 이스라엘과 이란 간 전쟁으로 서부텍사스원유(WTI)는 1주일 만에 10.4% 급등했다가 14.3% 급락했다. 7월에는 미국 관세 불확실성으로 구리 가격이 한 달 새 14.5% 오르고 1주일 만에 20.3% 떨어졌다.금감원은 원자재 가격 불확실성 때문에 레버리지·인버스 원자재 ETP 투자 시 큰 손실을 볼 수 있다고 경고했다. 레버리지 상품은 기초자산 가격이 오를 때 두 배 이상 수익을 추구하고, 인버스 상품은 기초자산 가격이 하락할 때 수익을 낸다. 가격 등락이 반복되면 투자금이 조금씩 줄어드는 ‘복리 효과’가 생긴다. 기초자산 가격이 제자리로 돌아와도 투자자가 손실을 보는 구조다. 국내 ETP 시장 규모는 2조7000억원으로 전체 ETP 시장의 1.3%에 불과하지만, 천연가스 ETP 자산가치의 91.1%, 원유의 72.8%가 레버리지·인버스 상품이다.금감원은 원자재 ETP에 단기 투기자금이 유입되면 원자재의 내재가치와 시장가격 간 차이인 괴리율이 커져 손실이 발생할 수 있어 유의하라고 당부했다. 괴리율이 높아진 상태에서 가격이 정상화되면 손실을 입을 수 있다. 금감원은 “구조적 리스크를 충분히 이해하고 투자해야 한다”며 “괴리율 이상 징후를 면밀히 모니터링하고, 필요시 소비자경보 등 대응 조치도 취할 계획”이라고 말했다. 비토즈, TTA 블록체인 시험서 1만7700 TPS 달성…초고속 트랜잭션 처리능력 검증: 스테이블코인 기반 금융 인프라 구축을 위한 성능 검증ⓒ비토즈[디지털데일리 강기훈 기자] 비토즈(BEATOZ)는 과학기술정보통신부와 한국정보통신기술협회(TTA)가 추진한 블록체인 신뢰성 검증 시험에서 초당 트랜잭션 처리속도(TPS) 1만7700건을 기록하며 스테이블코인 기반 금융 인프라 구축을 위한 성능 검증 자료를 확보했다고 12일 밝혔다.이번 시험은 과기부와 TTA가 블록체인 기술 및 보안 경쟁력을 강화하기 위해 블록체인 시스템 입력 및 조회 처리, 계정관리 시스템, 소스코드 취약성 검증, 데이터 신뢰성 등 총 7개 항목에 걸쳐 진행한 ‘2025년 블록체인 신뢰성 검증 시험 지원 사업’의 일환으로 이뤄졌다.비토즈는 이번 시험을 통해 자사의 엔터프라이즈 고성능 블록체인 네트워크인 ‘BPN(BEATOZ Permissioned Network)’이 블록체인 시스템 입력 처리 성능에서 초당 17,764.32건, 조회 처리 성능에서 초당 37,585.0건을 기록하며, 금융권이 요구하는 대규모 트랜잭션 처리 능력을 검증했다.또한 블록체인 노드에 장애가 발생한 상황에서도 트랜잭션 및 블록 생성이 정상적으로 이루어지고, 복구 과정에서도 노드 동기화가 문제없이 수행되는 것을 확인하며 서비스의 연속성과 안정성도 확인했다.이상국 비토즈 한국법인 대표는 “TTA로부터 받은 신뢰성 검증은 스테이블코인 및 디지털 자산 결제 환경에서 필수적인 대규모 트랜잭션을 효과적으로 처리할 수 있음을 검증한 의미 있는 성과”라며, “이를 바탕으로 금융권과 적극 협력하여 실사용 레퍼런스를 확장하고, 글로벌 디지털 금융 시장 진출을 위한 기반을 다질 것”이라고 강조했다.한편, 비토즈는 프라이빗 체인의 고성능과 규제 친화성에 퍼블릭 체인의 투명성을 결합한 하이브리드 블록체인 아키텍처를 바탕으로, 엔터프라이즈 고성능 네트워크인 ‘BPN’과 단일 장애점 문제를 해결한 통합 노드 브릿지 ‘BLN(BEATOZ Linker Node)’ 등의 핵심 기술을 활용하고 있다. Web2 산업과 Web3 기술을 연결하는 차세대 메인넷으로 자리매김하고 있다.
|
0
|
[
[
71200,
72000,
70500,
70800,
335015,
47.18274479069753,
134.39209942809248,
1152.7126916535674,
-1018.3205922254749,
67548.4893628395,
73875,
80201.5106371605,
-0.17127609169977684,
71080,
73875,
71942.3809134998,
2669.9837100488003,
-1217996
],
[
69200,
69700,
66700,
66900,
553391,
37.407180236012735,
-307.3633038918633,
860.6974925444813,
-1168.0607964363446,
66880.60159884859,
73725,
80569.39840115141,
-0.18567374435134382,
69980,
73725,
70933.90473079984,
2772.1277307596,
-1771387
],
[
66800,
68500,
66500,
68000,
288716,
41.11305253649328,
-562.2159611494571,
576.1148018056937,
-1138.330762955151,
66357.8056187434,
73575,
80792.1943812566,
-0.1961860518180524,
69540,
73575,
70347.12378463987,
2716.975749991057,
-1482671
],
[
69100,
71300,
68700,
70100,
368963,
47.503189208002446,
-587.9584594436019,
343.3001495558346,
-931.2586089994365,
66026.97537376593,
73410,
80793.02462623407,
-0.2011449291985851,
69360,
73410,
70297.6990277119,
2758.62033927741,
-1113708
],
[
69900,
70900,
69800,
70800,
201077,
49.47148807129555,
-545.5862463185622,
165.52287038095523,
-711.1091166995175,
65776.73761614875,
73165,
80553.26238385125,
-0.20196165882187525,
69320,
73165,
70398.15922216952,
2640.147457900452,
-912631
],
[
71700,
72100,
70100,
70600,
240838,
48.90726847255159,
-522.125552316691,
27.993185841425984,
-550.118738158117,
65670.36247370768,
72805,
79939.63752629232,
-0.19599306438547695,
69280,
72805,
70438.52737773562,
2594.422639478991,
-1153469
],
[
70300,
70700,
69400,
70000,
150587,
47.16923566161602,
-545.6577658215974,
-86.7370044911787,
-458.9207613304187,
65530.235741701246,
72440,
79349.76425829875,
-0.19077206676694505,
69900,
72440,
70350.8219021885,
2501.963879516206,
-1304056
],
[
68600,
68900,
66900,
67800,
381459,
41.36466399103915,
-733.3749386152049,
-216.06459131598393,
-517.3103472992209,
65755.60285536225,
71800,
77844.39714463775,
-0.16836760848573132,
69860,
71800,
69840.6575217508,
2544.6807452650487,
-1685515
],
[
67800,
70500,
67800,
68700,
376146,
44.380073246933996,
-800.2943766886601,
-332.91054839051924,
-467.3838282981409,
66336.21702169352,
71250,
76163.78297830648,
-0.1379307502682521,
69580,
71250,
69612.52601740064,
2555.7749777461167,
-1309369
],
[
69700,
69800,
68100,
69100,
244012,
45.716234808442465,
-811.6951401172846,
-428.6674667358723,
-383.0276733814123,
66329.07475890715,
70940,
75550.92524109285,
-0.12999507305026348,
69240,
70940,
69510.0208139205,
2494.6481936213945,
-1065357
]
] |
삼성증권, '생성형 AI' 광고로 마케팅 대박…"300만뷰 달성": 삼성증권이 생성형 AI 기술로 제작한 광고 영상[삼성증권 제공. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 삼성증권은 '생성형 인공지능(AI)' 기술을 활용해 제작한 광고 영상이 유튜브에서만 300만회 넘게 재생되는 등 이례적 관심을 끌고 있다고 6일 밝혔다. '씬의 한 수 - 작전명 엠팝(mPOP)'이란 이름으로 종합편성채널 등을 통해 송출 중인 이 영상은 출연 배우와 편집, 배경음악까지 전 과정을 100% AI 기술로 구현한 것이라고 삼성증권은 밝혔다. 각각 한 달 전과 12일 전 삼성증권 유튜브 채널에 올려진 관련 영상 두 건의 재생수는 도합 315만회에 이른다. 삼성증권 측은 "SF 블록버스터 재난 영화 예고편처럼 긴박한 분위기를 연출하며, 세상에 닥친 위기를 삼성증권 모바일 앱 엠팝에서 해결할 수 있다는 메시지를 담았다"고 말했다. 삼성증권이 3개월 전 별도로 공개한 트로트 뮤직비디오 '우상향 인생'도 AI 작곡 툴로 음원과 가수의 음성을 구현한 것이었다. 이러한 노력에 힘입어 삼성증권 유튜브 채널은 구독자수가 239만명으로 증가했다고 삼성증권 측은 밝혔다. 방일남 삼성증권 미디어전략팀장은 "궁극적 목적은 깊이 있는 투자 정보를 쉽고 친근하게 전달해 투자 대중화에 기여하는 것"이라면서 "앞으로도 새로운 형식의 콘텐츠를 제작해 금융정보의 새 패러다임을 선도하겠다"고 말했다. hwangch@yna.co.kr 삼성증권, 광고 캠페인에 생성형 AI 전면 도입: [씬의 한 수 - 작전명 엠팝 중 (사진=삼성증권)]삼성증권이 생성형 인공지능(AI) 기술을 광고 캠페인에 전면 도입하며 "금융 정보의 새로운 패러다임을 선도하겠다"고 오늘(6일) 밝혔습니다.성증권이 현재 종편에서 송출하고 있는 광고 '씬의 한 수 - 작전명 엠팝(mPOP)'은 생성형 AI 영상 기술을 적용했습니다. 100% AI를 기반으로 구현된 광고는 실사 또는 사람이 작업한 콘텐츠 없이 모든 영상과 배경음악 등을 AI 프로그램으로 제작한 것이 특징입니다. 삼성증권은 기존에도 AI를 활용한 다양한 시도를 유튜브 콘텐츠 등에서 선보여 왔습니다. 어제 기준 106만 조회수를 넘어선 트로트 뮤직비디오 '우상향 인생'은 AI 작곡 툴로 음원과 가수의 음성을 구현해냈으며, 지난 1월 설 연휴 서학개미를 위한 해외주식 콘텐츠 시리즈도 AI를 활용해 제작한 바 있습니다.광고 외에도 AI를 활용한 투자 시트콤 '환장기획'과 숏폼 드라마 시리즈 '정답이 POP POP POP'도 연재 중입니다.방일남 삼성증권 미디어전략팀장은 "당사가 생성형 AI 등 첨단 기술을 적극 활용하고, 드라마, 뮤직비디오, 서바이벌 예능 등 다양한 시도를 하는 궁극적인 목적은 리서치 리포트의 깊이 있는 투자 정보를 쉽고 친근하게 전달하여 투자 대중화에 기여하기 위함"이라고 설명했습니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 삼성증권, 디어유 목표주가 7% 하향…"中아티스트 입점 지연": 2012년 미국 캘리포니아에서 열린 SM타운 월드투어 콘서트 현장[EPA 연합뉴스 자료사진. 재판매 및 DB 금지. 기사내용과 직접 관련 없음](서울=연합뉴스) 황철환 기자 = 삼성증권은 6일 팬 소통 서비스 '버블'을 운영하는 SM의 자회사 디어유의 목표주가를 6만7천원으로 7% 하향조정했다고 밝혔다. 디어유의 전 거래일 종가는 4만7천600원이었다. 투자의견은 '매수'를 유지했다. 최민하 연구원은 "중국 QQ뮤직 버블 서비스의 중국 아티스트 입점이 당초 기대보다 늦어지고 있는 점 등을 반영해 올해와 내년 영업이익을 각각 5.3%, 5.5% 낮추면서 목표주가를 7% 하향했다"고 밝혔다. 다만, 하반기부터는 수익성 개선이 가시화할 것이라면서 "속도의 문제일 뿐 성장 방향성은 뚜렷하다"는 평가를 내놓았다. 최 연구원은 "2분기 실적이 원/달러 환율로 인한 환차손 등 일회성 대규모 영업외 비용 반영으로 순손실을 기록하며 기대에 다소 못 미친 점은 아쉽지만 영업단에서는 구독자 수가 순성장으로 전환되며 이익증가를 재개했다"고 설명했다. 그러면서 "하반기부터 웹스토어 오픈에 따른 웹 결제전환율 상승, 아티스트 입점수 증가와 서비스 안정화에 따른 QQ뮤직 버블 구독수 증가로 수익성 개선이 본격화될 전망"이라고 덧붙였다. 한편, 코스닥 상장사인 디어유는 전날 연결 기준 올해 2분기 영업이익이 74억원으로 지난해 동기보다 5.5% 증가한 것으로 잠정 집계됐다고 공시했다. 매출은 202억원으로 작년 동기 대비 5.8% 증가했다. 순손실은 66억원으로 적자전환했다. hwangch@yna.co.kr 삼성증권 상반기 영업이익 6,433억원…4.1% 감소: 삼성증권 [삼성증권 제공. 재판매 및 DB 금지]코스피 상장사 삼성증권이 연결 기준 올해 상반기 영업이익이 6,433억원으로 잠정 집계됐다고 오늘(8일) 공시했습니다.이는 작년 같은 기간과 비교해 4.1% 감소한 수치입니다.매출은 7조8,379억원으로 15.37% 증가한 반면, 순이익은 4,831억원으로 5.47% 줄었습니다.2분기 영업이익은 3,087억원으로 작년 같은 기간에 비해 9% 감소했습니다.2분기 매출과 순이익은 각각 4조5,667억원과 2,346억원이었습니다.#삼성증권 #영업이익 #매출 #순이익연합뉴스TV 기사문의 및 제보 : 카톡/라인 jebo23 삼성증권, '자녀 계좌 ETF' 순매수 이벤트: 삼성증권, '자녀 계좌 ETF' 순매수 이벤트[삼성증권 제공. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 삼성증권은 만 19세 미만 미성년 고객 대상으로 '자녀 계좌 상장지수펀드(ETF) 순매수 이벤트'를 9월 말까지 진행한다고 12일 밝혔다. 삼성증권에 계좌를 보유한 부모가 비대면으로 개설 가능한 미성년 자녀 계좌에서 이벤트 기간 중 ETF를 순매수하면 금액에 따라 문화상품권을 추첨 지급한다. 참여 운용사는 삼성자산운용(KODEX), 신한자산운용(SOL), 키움투자자산운용(KIWOOM), 한국투자신탁운용(ACE), KB자산운용(RISE)이다. 운용사별로 순매수 금액이 100만∼300만원이면 5천원, 300만∼500만원 2만원, 500만원 이상 3만원 상당의 문화상품권을 추첨을 통해 지급하며, 이러한 이벤트는 운용사별로 중복참여가 가능하다. 이와 별개로 삼성증권 최초 신규 미성년 고객에게는 100만∼300만원 순매수시 100명을 추첨해 100명에게 1만원 문화상품권을 지급할 예정이라고 삼성증권은 전했다. 이벤트와 관련한 자세한 내용은 삼성증권 모바일앱 '엠팝(mPOP)'을 참고하거나 패밀리 센터(1588-2323)에 문의하면 된다. hwangch@yna.co.kr 삼성증권, 클래시스 목표가↑…"핵심제품 수출 성장세": 클래시스[클래시스 홈페이지 제공](서울=연합뉴스) 황철환 기자 = 삼성증권은 미용 의료기기 업체 클래시스의 목표주가를 7만7천원에서 8만1천원으로 상향했다고 12일 밝혔다. 투자의견은 '매수'를 유지했다. 정동희 연구원은 "클래시스의 2분기 매출액이 833억원으로 전년 동기 대비 41.8% 증가했고, 영업이익은 430억원으로 37.8% 늘어 시장전망치에 부합했다"고 말했다. 이어 "클래시스는 전년 대비 20% 이상의 안정적 성장을 실현 중인데도 뷰티 업종 내 고성장 업체 중심으로 관심이 쏠리면서 주가가 횡보 중이지만 핵심 제품의 수출 성장세는 변함이 없다"고 짚었다. 아울러 "지난 8일 슈링크 유니버스의 유럽 의료기기 인증(CE-MDR) 허가를 획득하면서 기존 허가 제품인 볼뉴머와 함께 본격적으로 유럽 시장 확장 모멘텀이 가시화하고 있다"고 목표주가 상향의 배경을 설명했다. 정 연구원은 클래시스가 기존 시장 중심의 성장만으로도 올해 매출 25% 성장, 영업이익 30% 성장을 이뤄낼 것으로 전망된다고 말했다. 클래시스의 전거래일 종가는 5만9천800원이다. hwangch@yna.co.kr 삼성증권, 이마트 목표가↓…"주가하락 매수기회 삼아야": 초복을 맞아 이마트 초복 행사를 찾은 시민들[연합뉴스 자료사진. 이마트 제공. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 삼성증권은 이마트에 대한 목표주가를 11만3천원으로 5.8% 하향했다고 13일 밝혔다. 투자의견은 '매수'를 유지했다. 백재승 연구원은 "이마트의 2분기 연결기준 영업이익이 전년 대비 흑자 전환한 216억원으로 시장전망치를 32% 밑돌았다"면서 "내년 영업이익 추정치를 9.5% 하향하면서 목표주가 또한 하향했다"고 말했다. 그는 "SSG닷컴(쓱닷컴)향 매출 확대로 인해 할인점 믹스가 둔화한 가운데 쓱닷컴은 경쟁력 강화 추구 과정에서의 비용증가, G마켓은 전체 거래액(GMV) 감소를 경험하며 영업적자가 확대됐다"고 진단했다. 그러면서 "통합효과로 인한 할인점 매출 총이익률 개선이 두드러지지 않지만 이는 온·오프라인 사업 균형을 모색하는 과정에 있기 때문"이라면서 "이커머스 사업의 경쟁력 제고에는 여전히 시간이 필요하다고 판단된다"고 덧붙였다. 다만 백 연구원은 "민생회복 소비쿠폰 등과 관련한 단기 실적 모멘텀은 크지 않을 수 있지만 중기적으로 대형마트 업태 내 구조조정이 진행될 수 있는 만큼 오히려 단기 매출둔화로 인한 주가하락을 매수 기회로 삼을 필요가 있다"고 조언했다. 이마트 주가는 전거래일 종가 기준 8만원을 보이고 있다. hwangch@yna.co.kr
|
0
|
[
[
6450,
6580,
6320,
6530,
17594,
48.304921393014645,
84.31593470943608,
52.84853366635734,
31.467401043078738,
5654.193156678801,
6327.5,
7000.806843321199,
-0.2128192313935043,
6544,
6327.5,
6526.721318471721,
347.694391225321,
240293
],
[
6520,
6520,
5990,
6100,
57072,
40.95890071623779,
46.38281015589018,
51.55538896426391,
-5.1725788083737285,
5706.331369591529,
6342.5,
6978.668630408471,
-0.2006050076179647,
6444,
6342.5,
6441.377054777377,
361.4305061377981,
183221
],
[
6150,
6150,
5990,
6120,
19948,
41.40524067086321,
17.729988238942497,
44.79030881919963,
-27.060320580257134,
5723.771848595011,
6348.5,
6973.228151404989,
-0.19681126294557427,
6368,
6348.5,
6377.101643821902,
347.0426128422411,
203169
],
[
6120,
6280,
5910,
6050,
22541,
40.25809831935869,
-10.504900593298771,
33.73126693669995,
-44.236167529998724,
5750.641472044524,
6356,
6961.358527955476,
-0.19048411829939468,
6244,
6356,
6311.681315057522,
348.68242621065247,
180628
],
[
6050,
6270,
5920,
6170,
23216,
43.16509813569368,
-22.933888702966215,
22.39823580876672,
-45.332124511732935,
5763.993432108772,
6361,
6958.006567891228,
-0.18770840053174906,
6194,
6361,
6283.345052046017,
348.7765386241773,
203844
],
[
6050,
6200,
6030,
6150,
11498,
42.79137017821814,
-34.00578663842589,
11.117431319328198,
-45.123217957754086,
5790.772721259923,
6369.5,
6948.227278740077,
-0.1817182757642129,
6118,
6369.5,
6256.676041636814,
336.0067858653075,
192346
],
[
6200,
6370,
6120,
6220,
17833,
44.59933735535816,
-36.70877463186662,
1.552190129089234,
-38.26096476095585,
5791.835936597123,
6370,
6948.164063402877,
-0.18152717846244182,
6142,
6370,
6249.340833309452,
329.8634440177855,
210179
],
[
6300,
6300,
5960,
5960,
25028,
39.59415335463442,
-59.14890739445673,
-10.588029375619959,
-48.56087801883677,
5748.29380059306,
6354,
6959.70619940694,
-0.19065350941357884,
6110,
6354,
6191.472666647562,
330.58748373080084,
185151
],
[
5960,
6080,
5930,
6060,
12064,
42.27733072764242,
-68.07893839199005,
-22.086211178893976,
-45.992727213096074,
5736.123666648452,
6349.5,
6962.876333351548,
-0.19320460929255787,
6112,
6349.5,
6165.17813331805,
317.68837775002936,
197215
],
[
6060,
6260,
5920,
5970,
26577,
40.53231629607772,
-81.4790602459907,
-33.96478099231332,
-47.51427925367737,
5701.809026707527,
6336.5,
6971.190973292473,
-0.2003285641260864,
6072,
6336.5,
6126.14250665444,
319.28206505359867,
170638
]
] |
no news data
|
0
|
[
[
1219,
1261,
1130,
1210,
256584,
28.969537354227036,
-27.96007697965183,
-25.149279446229123,
-2.8107975334227078,
1144.7299346221012,
1234.2499999999998,
1323.7700653778984,
-0.14505985882584344,
1185.4,
1234.2499999999998,
1201.2210572979957,
67.20551315285088,
-141384
],
[
1210,
1210,
1151,
1166,
144577,
25.813910188113937,
-29.24757390309128,
-25.968938337601557,
-3.278635565489722,
1137.175649884487,
1231.5999999999997,
1326.0243501155123,
-0.1533360670924207,
1179,
1231.5999999999997,
1194.1768458383965,
66.61940507050438,
-285961
],
[
1181,
1181,
1130,
1179,
183774,
28.29901443256918,
-28.88595384136306,
-26.552341438353857,
-2.333612403009205,
1135.7796131289263,
1224.9499999999998,
1314.1203868710734,
-0.1455902475547142,
1182.2,
1224.9499999999998,
1191.1414766707173,
65.50373327975407,
-102187
],
[
1182,
1207,
1173,
1190,
64270,
30.422858979064504,
-27.3959557435262,
-26.721064299388328,
-0.6748914441378737,
1138.1162524879478,
1218.9499999999998,
1299.7837475120518,
-0.13262848765257315,
1188.8,
1218.9499999999998,
1190.9131813365739,
63.2534666169145,
-37917
],
[
1190,
1235,
1177,
1210,
121813,
34.23703706177291,
-24.320932097146624,
-26.24103785893999,
1.9201057617933657,
1141.1609146432875,
1215,
1288.8390853567125,
-0.12154581951722228,
1191,
1215,
1194.7305450692593,
62.878219001420604,
83896
],
[
1205,
1235,
1199,
1205,
61599,
33.73907952616335,
-22.033424316112587,
-25.399515150374512,
3.366090834261925,
1144.3233586060162,
1211.1499999999999,
1277.9766413939835,
-0.11035237814306019,
1190,
1211.1499999999999,
1196.7844360554075,
60.95834621560485,
22297
],
[
1210,
1245,
1200,
1231,
118333,
38.729483512018135,
-17.916050136486547,
-23.90282214759692,
5.9867720111103715,
1148.3686931732059,
1208.95,
1269.5313068267942,
-0.10022136039835255,
1203,
1208.95,
1203.627548844326,
59.81846434306165,
140630
],
[
1233,
1250,
1185,
1224,
128835,
37.90183143206273,
-15.04442022211856,
-22.131141762501247,
7.086721540382687,
1149.7198242436814,
1207.65,
1265.5801757563188,
-0.09593868381785899,
1212,
1207.65,
1207.7020390754608,
60.188574032842965,
11795
],
[
1217,
1249,
1214,
1222,
73988,
37.65423942283187,
-12.782665500353232,
-20.261446510071643,
7.478781009718411,
1149.7232366648116,
1207.75,
1265.7767633351884,
-0.09609068654140085,
1218.4,
1207.75,
1210.5616312603688,
58.38939017335419,
-62193
],
[
1225,
1243,
1199,
1204,
96958,
35.41213549989074,
-12.300861481872062,
-18.66932950443173,
6.368468022559668,
1152.3923624659749,
1204.95,
1257.5076375340252,
-0.08723621317735203,
1217.2,
1204.95,
1209.249305008295,
57.361576589543176,
-159151
]
] |
no news data
|
0
|
[
[
4480,
4535,
4435,
4460,
69153,
15.333709925722701,
-197.29503884237783,
-168.32127789317667,
-28.973760949201164,
4391.958132888158,
4825.25,
5258.541867111842,
-0.1795935411064058,
4523,
4825.25,
4613.241393910377,
152.81833773414468,
-1130427
],
[
4430,
4460,
4230,
4285,
82486,
13.435361250801174,
-213.13811341250312,
-177.28464499704197,
-35.85346841546115,
4304.3034071225,
4787.5,
5270.6965928775,
-0.20185758449190594,
4456,
4787.5,
4547.593115128302,
158.3313136102772,
-1212913
],
[
4285,
4520,
4225,
4520,
70064,
26.58023007141708,
-204.37541555818552,
-182.7027991092707,
-21.672616448914823,
4275.714807090993,
4765,
5254.285192909007,
-0.20536629293137737,
4457,
4765,
4542.074492102642,
168.0933626381145,
-1142849
],
[
4795,
4795,
4300,
4415,
121763,
24.770333685980276,
-203.55705780271546,
-186.87365084795965,
-16.68340695475581,
4239.44335767934,
4733.25,
5227.05664232066,
-0.20865436743069143,
4436,
4733.25,
4516.659593682114,
191.44383673539207,
-1264612
],
[
4340,
4495,
4340,
4415,
31230,
24.770333685980273,
-200.5961557686269,
-189.61815183209313,
-10.978003936533753,
4215.02577388071,
4700,
5184.97422611929,
-0.20637201111459133,
4419,
4700,
4496.327674945691,
188.84070554000695,
-1264612
],
[
4400,
4460,
4365,
4425,
41093,
25.33191167475649,
-195.19264385281622,
-190.73305023623777,
-4.459593616578445,
4197.229984813306,
4669.25,
5141.270015186694,
-0.20218236983956475,
4412,
4669.25,
4482.062139956553,
182.13779800143502,
-1223519
],
[
4465,
4470,
4315,
4350,
41908,
23.891425947276968,
-194.71761151019928,
-191.5299624910301,
-3.1876490191691857,
4188.8846358900655,
4630.75,
5072.6153641099345,
-0.1908396540991997,
4425,
4630.75,
4455.649711965243,
180.1993838584754,
-1265427
],
[
4450,
4450,
4310,
4315,
16040,
23.227625896180445,
-194.9184538456393,
-192.20766076195193,
-2.7107930836873777,
4168.457490511199,
4596.75,
5025.042509488801,
-0.1863457919133307,
4384,
4596.75,
4427.5197695721945,
177.3279992971557,
-1281467
],
[
4310,
4400,
4270,
4295,
34996,
22.837159264849454,
-194.44995762587678,
-192.6561201347369,
-1.7938374911398682,
4142.95481195533,
4566.5,
4990.04518804467,
-0.18550101304923677,
4360,
4566.5,
4401.015815657756,
173.94742791878744,
-1316463
],
[
4310,
4425,
4295,
4355,
32268,
26.81204504187113,
-187.08062346365932,
-191.5410208005214,
4.460397336862087,
4130.825330449355,
4541.5,
4952.174669550645,
-0.18085419775433023,
4348,
4541.5,
4391.812652526205,
170.80832592458833,
-1284195
]
] |
no news data
|
0
|
[
[
17410,
17640,
17350,
17570,
43408,
39.45658546393531,
-105.23814367268278,
329.72367729913896,
-434.96182097182174,
16058.218073070246,
19060,
22061.781926929754,
-0.31498236379115996,
17564,
19060,
18039.621463371717,
799.8846391421647,
1399123
],
[
17500,
17500,
16500,
16580,
129471,
33.13306686642226,
-229.6387302350704,
217.85119579229712,
-447.4899260273675,
15858.485144077637,
19004.5,
22150.514855922363,
-0.3310810445865309,
17280,
19004.5,
17747.697170697375,
819.178593489153,
1269652
],
[
16580,
17000,
16490,
16970,
27530,
37.39000249784034,
-293.3755005590465,
115.60585652202842,
-408.9813570810749,
15709.043418707835,
18954.5,
22199.956581292165,
-0.3424470791940874,
17206,
18954.5,
17592.1577365579,
797.0944082399278,
1297182
],
[
17040,
17250,
17000,
17150,
40212,
39.31040601277672,
-325.6094317181851,
27.362798873985724,
-352.97223059217083,
15525.499407904625,
18870,
22214.500592095374,
-0.35447807017439054,
17136,
18870,
17503.72618924632,
760.1590933656473,
1337394
],
[
17150,
17300,
17000,
17230,
31533,
40.188489363000734,
-340.77152101132015,
-46.26406510307545,
-294.5074559082447,
15349.466630657753,
18744.5,
22139.533369342247,
-0.3622431507207178,
17100,
18744.5,
17448.980951397058,
727.2905866966726,
1368927
],
[
17250,
17430,
17180,
17220,
13673,
40.110367453995735,
-349.5649354602283,
-106.92423917450603,
-242.64069628572227,
15487.708084377893,
18488,
21488.291915622107,
-0.32456641233471517,
17030,
18488,
17403.18476111765,
693.1984019326246,
1355254
],
[
17280,
17390,
16980,
17060,
44974,
38.81042470270899,
-365.2342495103985,
-158.58624124168455,
-206.64800826871397,
15604.125588430545,
18256,
20907.874411569454,
-0.29052086016317424,
17126,
18256,
17334.54780889412,
672.9699446517229,
1310280
],
[
17060,
17120,
16840,
17090,
91192,
39.208255270260864,
-370.9554015495851,
-201.06007330326466,
-169.89532824632042,
15699.871403964391,
18060.5,
20421.12859603561,
-0.26141342665326095,
17150,
18060.5,
17285.638247115297,
644.9006628908855,
1401472
],
[
17090,
17850,
17070,
17400,
43030,
43.30985610057586,
-346.48102891305825,
-230.14426442522338,
-116.33676448783487,
15954.648445355584,
17880.5,
19806.351554644418,
-0.21541361311422128,
17200,
17880.5,
17308.51059769224,
654.5506155415366,
1444502
],
[
17510,
17710,
17200,
17450,
21064,
43.96652931467618,
-319.3688448939756,
-247.98918051897385,
-71.37966437500177,
16111.63678680039,
17750.5,
19389.36321319961,
-0.1846554421790495,
17244,
17750.5,
17336.80847815379,
644.225571574284,
1465566
]
] |
no news data
|
0
|
[
[
672,
672,
639,
639,
304230,
42.714069416668224,
-7.444222121156599,
-11.492888220250707,
4.048666099094108,
613.397149228626,
651.8000000000001,
690.2028507713742,
-0.11783630184527191,
659,
651.8000000000001,
650.4712575820238,
25.63711515834464,
-854099
],
[
642,
642,
630,
634,
84744,
41.42425872599271,
-8.207436257399536,
-10.835797827680473,
2.628361570280937,
612.4975812960366,
649.6000000000001,
686.7024187039636,
-0.11423158467969058,
653.8,
649.6000000000001,
647.177006065619,
24.663035504177167,
-938843
],
[
635,
647,
632,
632,
96729,
40.89234437532537,
-8.871408173175041,
-10.442919896779387,
1.5715117236043454,
611.948531631777,
647.3000000000002,
682.6514683682234,
-0.10922746290197188,
650.8000000000001,
647.3000000000002,
644.1416048524952,
23.972818682450228,
-1035572
],
[
632,
641,
629,
638,
69003,
43.24676223215124,
-8.811882942820489,
-10.116712505987609,
1.3048295631671198,
611.8079111854915,
645.7000000000002,
679.5920888145088,
-0.10497781884624006,
643.0000000000001,
645.7000000000002,
642.9132838819962,
23.117617347989498,
-966569
],
[
647,
647,
631,
634,
114449,
42.044383672500985,
-8.983914366983527,
-9.890152878186793,
0.9062385112032665,
611.5415865374761,
643.9500000000002,
676.3584134625243,
-0.1006550616120012,
635.4000000000001,
643.9500000000002,
641.1306271055971,
22.60921610884739,
-1081018
],
[
643,
646,
633,
637,
68171,
43.317254833106524,
-8.776999791989056,
-9.667522260947246,
0.8905224689581903,
611.4845951166848,
642.6000000000003,
673.7154048833157,
-0.09684221874670235,
635,
642.6000000000003,
640.3045016844777,
21.922843529644005,
-1012847
],
[
636,
641,
630,
640,
132053,
44.62695536808202,
-8.275548204264055,
-9.389127449610609,
1.1135792453465534,
611.3189446238797,
641.8000000000002,
672.2810553761207,
-0.09498614950489397,
636.2,
641.8000000000002,
640.2436013475822,
21.142640420383717,
-880794
],
[
640,
646,
633,
638,
116374,
43.89872883456456,
-7.947908946596158,
-9.10088374900772,
1.1529748024115616,
610.9268574823368,
641.2000000000002,
671.4731425176635,
-0.09442652064149518,
637.4000000000001,
641.2000000000002,
639.7948810780658,
20.561023247499165,
-997168
],
[
638,
642,
630,
635,
92164,
42.77127851257045,
-7.839953300883849,
-8.848697659382946,
1.0087443584990972,
610.3520895986726,
640.45,
670.5479104013275,
-0.09398988336740557,
636.8000000000001,
640.45,
638.8359048624527,
19.94952158696351,
-1089332
],
[
640,
640,
630,
631,
134304,
41.25005367291509,
-7.985116788706023,
-8.675981485247561,
0.6908646965415386,
609.4348068889694,
639.65,
669.8651931110305,
-0.09447414401948111,
636.2,
639.65,
637.2687238899622,
19.238841473608975,
-1223636
]
] |
no news data
|
0
|
[
[
13580,
13640,
13010,
13020,
81147,
38.17142174382143,
-72.62678291312295,
68.04585773921325,
-140.6726406523362,
13173.849191898495,
13948,
14722.150808101505,
-0.11100527790385796,
13572,
13948,
13696.31061981184,
418.9869538989211,
321119
],
[
13020,
13210,
12910,
13130,
19264,
40.40346663911434,
-118.11421504794453,
30.813843181781692,
-148.92805822972622,
13080.487652871556,
13924.5,
14768.512347128444,
-0.12122695208135935,
13458,
13924.5,
13583.048495849473,
410.48788576328394,
340383
],
[
13150,
13510,
13150,
13440,
34337,
46.28832547976271,
-127.67714090801019,
-0.8843536361766837,
-126.7927872718335,
13050.606450653799,
13914,
14777.393549346201,
-0.12410429054854123,
13390,
13914,
13554.438796679578,
408.3101796373351,
374720
],
[
13360,
13630,
13210,
13570,
24455,
48.58131646244606,
-123.34408121538036,
-25.37629915201742,
-97.96778206336293,
13020.47452476537,
13897.5,
14774.52547523463,
-0.12621341611579492,
13366,
13897.5,
13557.551037343663,
409.14516680609694,
399175
],
[
13590,
13670,
13500,
13630,
27423,
49.6497026767267,
-113.75727853636272,
-43.05249502888648,
-70.70478350747624,
12994.970740010938,
13877.5,
14760.029259989062,
-0.1271885080149972,
13358,
13877.5,
13572.040829874932,
392.06336917709007,
426598
],
[
13700,
13770,
13550,
13610,
15390,
49.282115718008406,
-106.54531314925407,
-55.751058652960005,
-50.794254496294066,
12972.958473440842,
13863.5,
14754.041526559158,
-0.128472828154385,
13476,
13863.5,
13579.632663899945,
379.77312852158366,
411208
],
[
13540,
13640,
13400,
13600,
15506,
49.08642979892159,
-100.47844211206939,
-64.69653534478189,
-35.781906767287495,
12950.10538656137,
13848,
14745.89461343863,
-0.12967859812805166,
13570,
13848,
13583.706131119958,
369.7893336271849,
395702
],
[
13660,
13760,
13480,
13580,
14827,
48.670185866319265,
-96.1755836970442,
-70.99234501523436,
-25.18323868180984,
12928.839203290767,
13815.5,
14702.160796709233,
-0.12835739520237896,
13598,
13815.5,
13582.964904895967,
363.37580979667166,
380875
],
[
13540,
13740,
13500,
13690,
22640,
51.12501075616655,
-82.93345150638925,
-73.38056631346535,
-9.552885192923895,
12916.901235219579,
13795.5,
14674.098764780421,
-0.12737468954085338,
13622,
13795.5,
13604.371923916775,
354.5632519540523,
403515
],
[
13640,
13740,
13550,
13580,
22045,
48.62087274883394,
-80.38837982987752,
-74.78212901674779,
-5.6062508131297335,
13014.84083479344,
13730,
14445.15916520656,
-0.10417467810729204,
13612,
13730,
13599.497539133421,
342.80873395733425,
381470
]
] |
no news data
|
0
|
[
[
1070,
1070,
980,
1000,
231775,
49.855656365372965,
59.67178467717622,
85.3224794239196,
-25.650694746743383,
839.888491865773,
1033.15,
1226.4115081342272,
-0.3741209081628556,
1017.4000000000001,
1033.15,
1031.4463255456963,
132.40227318658947,
-7321900
],
[
991,
1000,
957,
995,
161147,
49.45744021621802,
52.58286917691646,
78.77455737451898,
-26.191688197602517,
865.287898840619,
1040.25,
1215.212101159381,
-0.33638471744173226,
1028.2,
1040.25,
1024.157060436557,
126.0163965304045,
-7483047
],
[
988,
1015,
988,
993,
74769,
49.28785459784244,
46.27009641543748,
72.27366518270269,
-26.003568767265207,
905.533116941551,
1048.8999999999999,
1192.2668830584487,
-0.2733661608512705,
1023.6,
1048.8999999999999,
1017.9256483492456,
118.94379677823277,
-7557816
],
[
998,
1019,
972,
990,
96179,
49.01635179870983,
40.55758104487211,
65.93044835513658,
-25.372867310264468,
899.628136198456,
1045.1,
1190.571863801544,
-0.2783884102986202,
1008.4,
1045.1,
1012.3405186793966,
113.80495415121615,
-7653995
],
[
978,
1006,
961,
988,
119316,
48.82326408864184,
35.46022477397469,
59.8364036389042,
-24.376178864929514,
896.7023238939864,
1043.8,
1190.8976761060135,
-0.2818503086913461,
993.2,
1043.8,
1007.4724149435174,
108.89031456898643,
-7773311
],
[
979,
993,
946,
947,
79196,
44.9169889681902,
27.791809179693587,
53.42748474706208,
-25.635675567368494,
891.3454558830668,
1042.1499999999999,
1192.954544116933,
-0.28941043826115836,
982.6,
1042.1499999999999,
995.3779319548139,
104.46957781405884,
-7852507
],
[
960,
1100,
939,
1019,
494480,
52.15625456806663,
27.210665233408463,
48.18412084433136,
-20.973455610922898,
896.4136338791138,
1044.35,
1192.286366120886,
-0.2833080214887463,
987.4000000000001,
1044.35,
1000.1023455638513,
108.50746511305464,
-7358027
],
[
1000,
1019,
989,
993,
105154,
49.62018727948094,
24.37118589961358,
43.42153385538781,
-19.050347955774228,
924.7557627928488,
1030.65,
1136.5442372071514,
-0.20549019979071703,
987.4,
1030.65,
998.681876451081,
102.89978903355073,
-7463181
],
[
993,
1020,
984,
994,
91794,
49.72144973585137,
21.948560371430972,
39.12693915859644,
-17.17837878716547,
929.9977746076866,
1023.3000000000001,
1116.6022253923136,
-0.18235556609462233,
988.2,
1023.3000000000001,
997.7455011608649,
98.1212326740114,
-7371387
],
[
994,
1030,
994,
1002,
44854,
50.57729081459136,
20.438542531727535,
35.38925983322267,
-14.950717301495132,
932.0216401369432,
1018.4000000000001,
1104.778359863057,
-0.16963542785360733,
991.0000000000001,
1018.4000000000001,
998.596400928692,
93.68400176872487,
-7326533
]
] |
no news data
|
0
|
[
[
6870,
6870,
6210,
6480,
87695,
46.25077910940913,
-215.2413451313205,
-206.86519766247878,
-8.376147468841708,
6062.793269214258,
6836.5,
7610.206730785742,
-0.22634585849067282,
6516,
6836.5,
6587.620523286328,
479.4769786470422,
-156154
],
[
6630,
6630,
6300,
6510,
21637,
46.90867646647959,
-209.3500025921876,
-207.36215864842057,
-1.9878439437670181,
6035.034688220068,
6802,
7568.965311779932,
-0.22551170590412575,
6560,
6802,
6572.096418629062,
468.8000516008249,
-134517
],
[
6500,
7180,
6470,
7150,
95873,
58.561546651360395,
-151.29439231119068,
-196.1486053809746,
44.854213069783924,
6045.31166727268,
6794.5,
7543.68833272732,
-0.22052787776210755,
6694,
6794.5,
6687.67713490325,
486.0286193436231,
-38644
],
[
7250,
7250,
6530,
6960,
110374,
54.72158956500622,
-119.24177009888717,
-180.76723832455713,
61.525468225669954,
6048.61468584738,
6786.5,
7524.38531415262,
-0.21745680811983192,
6790,
6786.5,
6742.1417079226,
502.74086081907865,
-149018
],
[
6960,
6990,
6700,
6950,
48731,
54.51896480379723,
-93.568157025441,
-163.3274220647339,
69.7592650392929,
6057.446847015076,
6774,
7490.553152984924,
-0.21155983259076588,
6810,
6774,
6783.713366338081,
487.54508504628734,
-197749
],
[
6950,
7170,
6850,
7130,
27140,
57.56487101639195,
-58.02822476532856,
-142.26758260485283,
84.23935783952427,
6062.863446523119,
6770,
7477.136553476881,
-0.20890297000794122,
6940,
6770,
6852.970693070465,
475.5775789715525,
-170609
],
[
7130,
7140,
6720,
6800,
33566,
50.84227137318378,
-55.84704450723075,
-124.98347498532841,
69.13643047809767,
6095.797702321774,
6740.5,
7385.202297678226,
-0.19129212897506903,
6998,
6740.5,
6842.376554456372,
471.6077519021559,
-204175
],
[
6800,
7090,
6800,
7000,
39384,
54.32380332796501,
-37.54729308556216,
-107.49623860537517,
69.94894551981301,
6129.414236210926,
6723.5,
7317.585763789074,
-0.1767191979739939,
6968,
6723.5,
6873.901243565098,
458.63576962343046,
-164791
],
[
6930,
7000,
6700,
6850,
22375,
51.38442155619989,
-34.74780358897806,
-92.94655160209575,
58.198748013117694,
6138.420289575606,
6712,
7285.579710424394,
-0.1709117134756835,
6946,
6712,
6869.120994852079,
447.30464322175686,
-187166
],
[
6850,
7120,
6800,
6860,
51021,
51.572548442735325,
-31.36076419890287,
-80.62939412145718,
49.26862992255431,
6152.1436742227,
6699.5,
7246.8563257773,
-0.1634021421829391,
6928,
6699.5,
6867.2967958816635,
438.2114544202028,
-136145
]
] |
no news data
|
0
|
[
[
1747,
1747,
1665,
1672,
488725,
30.957955182092554,
-10.88989600588502,
25.930011625047044,
-36.819907630932065,
1693.0934080302038,
1863.2,
2033.3065919697963,
-0.18259616999763442,
1745.2000000000003,
1863.2,
1780.1814965690323,
72.40946933786006,
27188499
],
[
1672,
1709,
1636,
1703,
275350,
35.46680997090036,
-17.625577687432497,
17.218893762551136,
-34.84447144998363,
1671.0910534185994,
1855.7000000000003,
2040.3089465814012,
-0.19896421466982905,
1733.4,
1855.7000000000003,
1764.7451972552258,
72.45165009944148,
27463849
],
[
1704,
1744,
1704,
1728,
194210,
38.930507142950404,
-20.707657891637155,
9.633583431713479,
-30.341241323350634,
1655.35228198986,
1848.0500000000004,
2040.7477180101407,
-0.2085416715025462,
1722.4,
1848.0500000000004,
1757.3961578041808,
70.20510366376709,
27658059
],
[
1727,
1764,
1706,
1764,
145209,
43.623022925693334,
-20.014613517249018,
3.7039440419209795,
-23.718557559169998,
1646.727703945022,
1841.1000000000001,
2035.4722960549782,
-0.2111480050567357,
1722.9999999999998,
1841.1000000000001,
1758.7169262433447,
69.33331054492658,
27803268
],
[
1764,
1765,
1739,
1762,
123682,
43.423396790012724,
-19.403087428856452,
-0.9174622522345071,
-18.485625176621944,
1639.1708490559045,
1833.6000000000001,
2028.0291509440958,
-0.21207368122174483,
1725.8000000000002,
1833.6000000000001,
1759.373540994676,
66.23807407743183,
27679586
],
[
1750,
1763,
1725,
1746,
185650,
41.77634682988354,
-19.979207018533543,
-4.729811205494315,
-15.249395813039229,
1632.8916519037218,
1823.65,
2014.4083480962784,
-0.20920499887179914,
1740.6000000000001,
1823.65,
1756.6988327957408,
64.2210687861867,
27493936
],
[
1738,
1740,
1714,
1720,
121461,
39.17594473727939,
-22.276973568639278,
-8.239243678123307,
-14.03772989051597,
1632.7940967162376,
1809.65,
1986.5059032837626,
-0.19545868348438922,
1744.0000000000002,
1809.65,
1749.3590662365928,
61.91956387288766,
27372475
],
[
1710,
1744,
1710,
1727,
134709,
40.25421272175664,
-23.26494481366626,
-11.2443839052319,
-12.020560908434362,
1630.891857842875,
1798.55,
1966.208142157125,
-0.1864370099881849,
1743.8000000000002,
1798.55,
1744.8872529892744,
59.925309310538545,
27507184
],
[
1715,
1735,
1700,
1709,
136268,
38.370527805844034,
-25.20976621858881,
-14.037460367903282,
-11.172305850685529,
1626.0630402058623,
1788,
1949.9369597941377,
-0.18113753891961712,
1732.8000000000002,
1788,
1737.7098023914195,
58.14493007407151,
27370916
],
[
1701,
1738,
1700,
1700,
212771,
37.42746202049568,
-27.164144627361566,
-16.66279721979494,
-10.501347407566627,
1622.9844295437824,
1777.0500000000002,
1931.115570456218,
-0.1733947502391241,
1720.4,
1777.0500000000002,
1730.1678419131358,
56.70600649735212,
27158145
]
] |
롯데손해보험 원더, '요즘웨딩'과 제휴…신혼부부 재무설계 돕는다: 사진=롯데손해보험롯데손해보험(대표 이은호)은 웨딩플랫폼 '요즘웨딩'과 제휴를 맺고 예비·신혼부부와 웨딩 산업 종사자들이 보험설계사 자격을 취득한 뒤 재무설계까지 직접할 수 있도록 제휴를 체결했다고 11일 밝혔다.'요즘웨딩'은 예비부부가 스스로 결혼을 설계할 수 있도록 돕는 AI 기반 웨딩 플랫폼이다. 결혼 준비 체크리스트부터 드레스 블라인드 테스트, 맞춤형 컨설팅까지 전 과정을 직접 비교·선택할 수 있도록 구성됐다.타 웨딩업체는 '스드메'(스튜디오 촬영·드레스·메이크업) 등 결혼 준비 관련 상품을 선택하면 후기를 작성해야만 페이백을 받을 수 있다. '요즘웨딩'은 후기 작성 없이도 계약이 진행되면 최대 222만원 혜택을 제공해 예비부부가 결혼 준비를 효율적으로 할 수 있도록 지원한다.롯데손해보험의 원더(wonder)는 누구나 보험설계사 자격시험을 준비할 수 있도록 돕고, 보험 서비스 설계·판매·청약까지 영업 모든 과정을 지원하는 플랫폼이다. 요즘웨딩 이용자는 원더를 활용해 보다 수월하게 보험설계사 자격 취득에 도전할 수 있다.원더를 통해 보험설계사 자격을 취득한 예비·신혼부부는 자신에게 맞는 보장을 직접 설계할 수 있을 뿐만 아니라, 설계 과정에서 발생하는 수수료 혜택도 누릴 수 있다. 예컨대 월 보험료 10만원 수준 보장성 보험에 신규 가입할 경우 상품에 따라 최대 150만원 수수료 혜택과 첫 계약 축하금 50만원을 받을 수 있다.예비·신혼부부 맞춤형 패키지도 마련됐다. 주택화재보험, 태아보험, 난임보험 등 신혼기에 꼭 필요한 보장을 담은 '신혼 세이프 키트'와 '신혼 맞춤 플랜'을 요즘웨딩 전용 패키지로 구성해 손쉽게 설계·가입이 가능하도록 했다.예비·신혼부부와 웨딩 산업 종사자가 보험설계사 시험에 합격한 뒤 스마트플래너(SP)로 위촉되면 결혼식에서 사용할 수 있는 10만원 상당 부케를 제공하는 프로모션도 진행된다. 설계사 자격 취득 후 보험 서비스 판매도 가능해 부업을 통한 추가 소득 창출도 기대할 수 있다.스마트플래너 위촉 이후에도 요즘웨딩 고객이 보험 설계 활동을 하는 데 필요한 절차와 방법을 전담 직원이 직접 설명하는 등 지속적인 지원을 이어갈 계획이다.롯데손해보험 관계자는 “이번 제휴를 통해 적극적으로 미래를 설계하는 예비·신혼부부가 더욱 많은 혜택을 누릴 수 있게 됐다”며 “앞으로도 다양한 업계와 협력해 새로운 보험 서비스와 영업 모델을 지속적으로 선보이겠다”고 말했다. 롯데손해보험, 2분기 순이익 362억원...전년동기대비 55.2%↑: (출처=연합뉴스)[파이낸셜뉴스] 롯데손해보험은 영업이익 483억원, 당기순이익 362억원의 올 2·4분기 경영실적을 발표했다고 14일 밝혔다. 이는 지난해 2·4분기에 비해 영업이익 60.2%, 당기순이익 55.2%가 늘어난 것이다. 지난 2·4분기 롯데손해보험의 보험영업이익은 329억원으로 전분기와 비교해 흑자전환했다. 또 지난 2·4분기 보험계약마진(CSM) 상각액은 523억원으로 직전분기와 유사한 수준을 기록했다. 앞서 지난 1·4분기 롯데손해보험은 '도달 연령별 손해율 가정' 등 제도변화의 일시적·일회성 영향으로 △112억원의 보험영업손실을 기록한 바 있다. 지난 2·4분기 투자영업이익은 154억원으로 안정적 이익을 시현했다. 롯데손해보험은 지난 2019년 10월 대주주 변경 이후 △수익증권 선제적 매각 △채권 등 안전자산 확보 △요구자본 감소 등 '투자 자산 리밸런싱'을 시행해왔다. 올 상반기 경영실적은 영업이익 613억원·당기순이익 475억원이다. 상반기 보험영업이익은 216억원이다. 상반기 투자영업이익은 397억원을 시현했다. 주력 보종인 장기보장성보험의 매출 규모는 성장세를 이어나갔다. 올 상반기 롯데손해보험의 장기보장성보험 원수보험료는 1조2514억원으로 지난해 상반기의 1조1699억원에 비해 7.0% 늘었다. 지난 6월 말 기준 롯데손해보험의 CSM 잔액은 총 2조2677억원으로 1·4분기에 비해 다소 증가했다. 상반기 중 유입된 신계약 CSM은 2135억원이다. 롯데손해보험 관계자는 "보험영업이익의 지속적인 성장과 이차 역마진 해소를 통해 지난 2·4분기 중 준수한 경영실적을 기록했다"고 했다.
|
0
|
[
[
19480,
19480,
18610,
18830,
126840,
47.37411239517133,
-211.5051099857228,
-221.69812060888137,
10.193010623158557,
18577.670461995967,
19644.5,
20711.329538004033,
-0.10861355982631603,
19406,
19644.5,
19380.36800145964,
898.9178101045438,
2336364
],
[
18570,
19150,
18510,
18860,
36386,
47.71603588060968,
-241.05502421722122,
-225.56950133054934,
-15.485522886671873,
18483.48848241273,
19582.5,
20681.51151758727,
-0.1122442504876569,
19328,
19582.5,
19276.29440116771,
880.4236808113621,
2372750
],
[
19190,
19600,
19160,
19570,
55162,
55.14402965927486,
-204.82142398016003,
-221.4198858604715,
16.598461880311476,
18505.50040563845,
19543.5,
20581.49959436155,
-0.10622453443462536,
19360,
19543.5,
19335.03552093417,
870.393417896265,
2427912
],
[
21000,
22450,
20250,
20450,
2001762,
62.29425261136928,
-103.89969816502708,
-197.91584832138264,
94.01615015635556,
18537.37540411537,
19533.5,
20529.62459588463,
-0.10199140920824534,
19480,
19533.5,
19558.028416747336,
1013.9367451893888,
4429674
],
[
20450,
20900,
20100,
20300,
242190,
60.52326728402873,
-35.611739783769735,
-165.45502661386007,
129.84328683009034,
18573.495799203865,
19521,
20468.504200796135,
-0.09707537531849134,
19602,
19521,
19706.42273339787,
998.6555491044325,
4187484
],
[
21000,
21050,
20300,
20450,
205612,
61.69599149671009,
30.26186566917022,
-126.31164815725401,
156.57351382642423,
18542.673125749585,
19533.5,
20524.326874250415,
-0.1014489850001705,
19926,
19533.5,
19855.138186718297,
980.8944384541159,
4393096
],
[
20900,
21150,
20300,
20450,
149464,
61.69599149671011,
81.52737574575804,
-84.74384337665161,
166.27121912240966,
18498.67870964638,
19566,
20633.32129035362,
-0.10909959014143092,
20244,
19566,
19974.110549374636,
971.5448357073933,
4393096
],
[
20200,
20550,
19950,
20250,
152199,
58.986335189554225,
104.80915856079446,
-46.8332429891624,
151.64240154995684,
18481.994638066753,
19587.5,
20693.005361933247,
-0.11287865852541126,
20380,
19587.5,
20029.28843949971,
945.005918871151,
4240897
],
[
20400,
20650,
20150,
20450,
124735,
60.83858809638499,
137.80988118156893,
-9.904618155016134,
147.71449933658505,
18454.102406737013,
19624.5,
20794.897593262987,
-0.11927922680964992,
20380,
19624.5,
20113.430751599768,
913.219781808926,
4365632
],
[
20450,
20900,
20100,
20800,
145986,
63.91028194840264,
190.0148931359472,
30.079284103176533,
159.93560903277069,
18402.395741387652,
19685,
20967.604258612348,
-0.13031285330072112,
20480,
19685,
20250.744601279817,
905.1326545368598,
4511618
]
] |
no news data
|
0
|
[
[
3665,
3665,
3435,
3435,
1021656,
34.49905839864297,
-10.175138799458182,
101.83700810781055,
-112.01214690726873,
3362.6829180293744,
3996,
4629.317081970626,
-0.3169755165018146,
3632,
3996,
3733.0644808621873,
171.53407246125147,
7028332
],
[
3445,
3580,
3445,
3555,
401371,
40.43830823659239,
-27.487871802901736,
75.9720321256681,
-103.45990392856983,
3344.1046078739187,
3990.75,
4637.395392126082,
-0.32407211282394616,
3612,
3990.75,
3697.4515846897502,
169.6387815711621,
7429703
],
[
3595,
3645,
3565,
3595,
334805,
42.315910172810376,
-37.54784356568052,
53.268056987398374,
-90.8159005530789,
3299.0699172380205,
3969,
4638.930082761979,
-0.33758129642830903,
3595,
3969,
3676.9612677518003,
163.95029717322194,
7764508
],
[
3580,
3645,
3560,
3645,
263901,
44.664125786997865,
-41.01308818249345,
34.411827953420016,
-75.42491613591346,
3266.724818645809,
3939.75,
4612.775181354191,
-0.341658826755094,
3589,
3939.75,
3670.5690142014405,
158.31099023227753,
8028409
],
[
3680,
3685,
3610,
3650,
311359,
44.90565719736419,
-42.86177740441235,
18.95710688185354,
-61.81888428626589,
3248.0592081882887,
3905.25,
4562.440791811711,
-0.3365678467763709,
3576,
3905.25,
3666.4552113611526,
152.36020521568628,
8339768
],
[
3650,
3650,
3570,
3600,
275202,
42.889597021044004,
-47.81033132580842,
5.60361924032115,
-53.41395056612957,
3235.6456532775383,
3866.25,
4496.854346722462,
-0.326209814017439,
3609,
3866.25,
3653.1641690889223,
147.19161912885156,
8064566
],
[
3600,
3600,
3515,
3550,
222336,
40.91156546560132,
-55.131160394414565,
-6.5433366866259925,
-48.58782370778857,
3257.4339232739594,
3816.75,
4376.066076726041,
-0.2930849946818841,
3608,
3816.75,
3632.5313352711382,
142.7493606196479,
7842230
],
[
3545,
3680,
3540,
3575,
378347,
42.34337469229862,
-58.244275358200866,
-16.88352442094097,
-41.360750937259894,
3300.9988801805057,
3771,
4241.001119819494,
-0.24927134437522902,
3604,
3771,
3621.0250682169108,
142.55297771824448,
8220577
],
[
3600,
3620,
3535,
3540,
264880,
40.85093300421609,
-62.81159590979178,
-26.06913871871113,
-36.742457191080646,
3329.1626944573754,
3732,
4134.837305542625,
-0.21588280039797672,
3583,
3732,
3604.820054573529,
138.4420507383699,
7955697
],
[
3540,
3615,
3495,
3510,
235313,
39.5637300503313,
-68.06734168770754,
-34.468779312510414,
-33.598562375197126,
3346.3961559398213,
3698,
4049.6038440601787,
-0.1901589205301129,
3555,
3698,
3585.856043658823,
137.12476139991492,
7720384
]
] |
유안타증권, '해외주식 종목별 증거금 서비스' 시행: (서울=연합뉴스) 고은지 기자 = 유안타증권은 11일부터 일정 비율의 증거금만 있어도 해외주식을 살 수 있는 '해외주식 종목별 증거금 서비스'를 시행한다고 밝혔다. 기존에는 일괄적으로 100% 증거금률을 적용해 해외주식 미수 거래가 어려웠지만, 이제는 일부 증거금만으로도 해외주식을 거래할 수 있어 자금 상황에 따른 폭넓은 운용과 유연한 대응이 가능하다고 유안타증권은 설명했다. 이 서비스는 유안타증권이 정한 미국주식 100여개 종목을 대상으로 먼저 시행하며 해외주식 거래 가능 위탁계좌에서 서비스 신청 후 신규 주문부터 이용할 수 있다. 종목별로 30·40·50%의 차등 증거금률을 적용해 레버리지를 활용한 미수 주문이 가능하다. 이용 가능 종목과 증거금률은 홈트레이딩시스템(HTS)인 '티레이더'와 모바일트레이딩시스템(MTS) '티레이더M' 해외주식 현재가, 주문 화면에서 확인할 수 있다. 김봉균 리테일전략본부장은 "고객 보유자산의 효율적인 활용에 도움을 주고자 증거금률 적용 시장과 종목 수를 점차 확대해 나갈 예정"이라며 "고객의 투자수익 제고를 위한 다양한 서비스를 지속 강화해 투자의 접근성과 편의성을 높이겠다"고 말했다. eun@yna.co.kr [게시판] 유안타증권, 금융센터은평지점 명사 초청 강연회: 유안타증권[촬영 안 철 수] 2024.10.3 ▲ 유안타증권 금융센터은평지점은 오는 21일 서울 은평구 호반베르디움스테이원상가 이호철 북콘서트홀에서 명사 초청 특별 강연회를 연다고 14일 밝혔다. 양자컴퓨팅 분야 신진연구자인 채은미 고려대 교수가 '0과 1을 넘는 세상, 양자컴퓨터의 혁신'을 주제로 강연한다. 관심 있는 고객은 누구나 신청할 수 있으며 참가비는 무료다. 문의 ☎ 02-354-0012. (서울=연합뉴스)
|
0
|
[
[
1496,
1513,
1438,
1451,
164741,
53.57687688881781,
70.00905642953285,
48.61481238667725,
21.394244042855597,
1066.0724123116777,
1386.55,
1707.0275876883222,
-0.4622661825225521,
1558,
1386.55,
1493.934371722754,
124.61344615618562,
-873196
],
[
1429,
1571,
1410,
1441,
278687,
52.64741950439752,
62.304762722000305,
51.35280245374186,
10.951960268258446,
1076.5757898991478,
1394.3000000000002,
1712.0242101008525,
-0.4557472711767228,
1506.4,
1394.3000000000002,
1483.3474973782031,
127.21248571645808,
-1151883
],
[
1441,
1504,
1426,
1504,
118285,
57.6339172918291,
60.58425041299893,
53.199092045593275,
7.385158367405651,
1087.6517768494016,
1405.0000000000002,
1722.3482231505989,
-0.45174124291900153,
1489.2,
1405.0000000000002,
1487.4779979025625,
123.69730816528251,
-1033598
],
[
1550,
1550,
1439,
1466,
109277,
53.943950494915335,
55.5145128442598,
53.66217620532658,
1.8523366389332168,
1104.307206141336,
1415.25,
1726.192793858664,
-0.43941747939751125,
1468.8,
1415.25,
1483.1823983220502,
122.79035758204805,
-1142875
],
[
1466,
1466,
1402,
1404,
82278,
48.489118438295506,
45.963983263689215,
52.12253761699911,
-6.158554353309896,
1115.9685184176637,
1421.1,
1726.231481582336,
-0.4294299930790742,
1453.2,
1421.1,
1467.3459186576401,
118.59104632618747,
-1225153
],
[
1417,
1449,
1380,
1413,
111827,
49.290725503569256,
38.67551725881253,
49.4331335453618,
-10.757616286549265,
1128.4967026180673,
1427.3000000000002,
1726.103297381933,
-0.4186972568933411,
1445.6,
1427.3000000000002,
1456.4767349261124,
115.04882873145979,
-1113326
],
[
1413,
1520,
1377,
1458,
297457,
53.21137088302385,
36.11417759962069,
46.76934235621358,
-10.655164756592889,
1145.3727950175662,
1436.2000000000003,
1727.0272049824343,
-0.40499541147811446,
1449,
1436.2000000000003,
1456.78138794089,
117.04534096492695,
-815869
],
[
1460,
1460,
1396,
1396,
204296,
47.73524774539992,
28.750003478036206,
43.165474580578106,
-14.4154711025419,
1160.6546389437124,
1442.2500000000002,
1723.845361056288,
-0.3904945204455369,
1427.4,
1442.2500000000002,
1444.625110352712,
113.25638803886073,
-1020165
],
[
1396,
1420,
1380,
1413,
66184,
49.276658995125,
24.008841377329873,
39.334147939928464,
-15.325306562598591,
1178.8103076192915,
1449.3000000000004,
1719.7896923807093,
-0.3732694299050698,
1416.8000000000002,
1449.3000000000004,
1438.3000882821698,
108.02378889322783,
-953981
],
[
1414,
1424,
1397,
1397,
43741,
47.846400154327355,
18.744297379598947,
35.21617782786256,
-16.47188044826361,
1202.5178589519096,
1456.9,
1711.2821410480906,
-0.34921015999463306,
1415.4,
1456.9,
1430.040070625736,
102.23637540085441,
-997722
]
] |
no news data
|
0
|
[
[
2640,
2640,
2520,
2540,
485843,
21.662956011784345,
-131.16439953062763,
-93.56099137077025,
-37.60340815985738,
2592.1474017850915,
2907.75,
3223.3525982149085,
-0.21707684513105222,
2679,
2907.75,
2744.815408925036,
118.10810976305204,
-6060654
],
[
2540,
2590,
2515,
2575,
160316,
25.51541992118911,
-138.4433122466021,
-102.53745554593662,
-35.90585670066547,
2542.0867840339024,
2885,
3227.9132159660976,
-0.23772146687424445,
2643,
2885,
2710.852327140029,
115.02895906569118,
-5900338
],
[
2585,
2620,
2555,
2570,
206955,
25.323823531583123,
-142.96732292439856,
-110.62342902162902,
-32.34389390276954,
2499.4284746439102,
2861.5,
3223.5715253560898,
-0.25306414492824725,
2600,
2861.5,
2682.6818617120234,
111.45546198957038,
-6107293
],
[
2570,
2605,
2525,
2590,
149764,
27.663661571276634,
-143.28707689789235,
-117.1561585968817,
-26.130918301010652,
2468.1477163702575,
2838.75,
3209.3522836297425,
-0.2611024455339445,
2583,
2838.75,
2664.1454893696186,
109.20864327602963,
-5957529
],
[
2600,
2855,
2535,
2660,
1350928,
35.30433492227276,
-136.32064964752044,
-120.98905680700946,
-15.331592840510979,
2451.363467580434,
2821.5,
3191.636532419566,
-0.26236862124371135,
2587,
2821.5,
2663.316391495695,
124.26516875631324,
-4606601
],
[
2665,
2680,
2620,
2640,
291414,
34.193039664881,
-130.90455251805497,
-122.97215594921857,
-7.9323965688363955,
2434.9023731406874,
2803.5,
3172.0976268593126,
-0.26295532502893715,
2607,
2803.5,
2658.653113196556,
119.67479955943374,
-4898015
],
[
2605,
2650,
2577,
2585,
234561,
31.277304210032266,
-129.5568461913449,
-124.28909399764385,
-5.267752193701057,
2411.8014481832306,
2784.5,
3157.1985518167694,
-0.26769513508117754,
2609,
2784.5,
2643.922490557245,
116.34088530518846,
-5132576
],
[
2585,
3300,
2585,
2870,
11145395,
53.435424294705626,
-104.28947689045981,
-120.28917057620706,
15.999693685747246,
2418.4884572070364,
2777,
3135.5115427929636,
-0.2582006069808884,
2669,
2777,
2689.137992445796,
159.10225064053213,
6012819
],
[
2845,
3000,
2820,
2870,
2005216,
53.435424294705626,
-83.30462086394891,
-112.89226063375543,
29.587639769806515,
2425.9404597018843,
2769.75,
3113.5595402981157,
-0.24826034140129308,
2725,
2769.75,
2725.3103939566367,
160.59494702335127,
6012819
],
[
2870,
2905,
2820,
2820,
670026,
50.14568982396356,
-69.90275792734974,
-104.2943600924743,
34.39160216512457,
2450.4900399174517,
2755,
3059.5099600825483,
-0.2210598621288917,
2757,
2755,
2744.2483151653096,
155.19530795025477,
5342793
]
] |
no news data
|
0
|
[
[
8350,
8440,
8250,
8290,
61580,
41.71429809676359,
30.839799239201966,
83.92767040444734,
-53.087871165245375,
8089.878556691349,
8610,
9130.121443308652,
-0.12081798915415821,
8590,
8610,
8604.967110194171,
357.9722233549482,
-66575
],
[
8470,
8950,
8460,
8740,
128775,
51.229802074136956,
38.073124478898535,
74.75676121933759,
-36.683636740439056,
8113.596496024094,
8627,
9140.403503975906,
-0.11902248846085674,
8608,
8627,
8631.973688155336,
379.5456359724519,
62200
],
[
8730,
9010,
8670,
8890,
98733,
53.929740450764335,
55.27218984357387,
70.85984694418485,
-15.587657100610983,
8140.090829614909,
8652.5,
9164.909170385092,
-0.11844187700319939,
8610,
8652.5,
8683.578950524268,
376.72094768870534,
160933
],
[
8890,
9160,
8890,
8970,
100159,
55.34948185562445,
74.49912493164084,
71.58770254167605,
2.911422389964784,
8181.0158966564795,
8685.5,
9189.98410334352,
-0.11616696870497277,
8642,
8685.5,
8740.863160419416,
369.09802285379783,
261092
],
[
9000,
9470,
8970,
9190,
119109,
59.0837207677641,
106.26382763674701,
78.52292756069025,
27.74090007605676,
8174.765395377084,
8719.5,
9264.234604622916,
-0.1249462938523805,
8816,
8719.5,
8830.690528335534,
378.4481640785266,
380201
],
[
9290,
9560,
8940,
9370,
221346,
61.89191552408265,
144.2986935437475,
91.6780807573017,
52.620612786445804,
8152.539712642156,
8761.5,
9370.460287357844,
-0.13900822629865758,
9032,
8761.5,
8938.552422668428,
395.7018666443461,
601547
],
[
9370,
9570,
9210,
9220,
125411,
58.30095838420637,
160.48784838776555,
105.44003428339447,
55.047814104371085,
8168.821352275057,
8797.5,
9426.178647724944,
-0.142922113719794,
9128,
8797.5,
8994.841938134743,
393.1517333126071,
476136
],
[
9340,
9380,
9180,
9320,
100357,
59.96848121686533,
179.3199457910523,
120.21601658492605,
59.10392920612625,
8206.758095431933,
8844.5,
9482.241904568067,
-0.14421208764046972,
9214,
8844.5,
9059.873550507795,
379.3551809331352,
576493
],
[
9650,
10150,
9470,
10030,
406620,
69.34249446765922,
248.66908255099406,
145.90662977813966,
102.7624527728544,
8150.827279582136,
8931,
9711.172720417864,
-0.174711167935923,
9426,
8931,
9253.898840406237,
411.54409658076844,
983113
],
[
10020,
10040,
9660,
9660,
145755,
61.28818496172057,
270.65294659310166,
170.85589314113207,
99.79705345196959,
8160.509409942022,
8985.5,
9810.490590057978,
-0.18362708587345788,
9520,
8985.5,
9335.11907232499,
409.2909468249993,
837358
]
] |
no news data
|
0
|
[
[
3490,
3620,
3470,
3540,
1048381,
49.33550899909434,
228.75381655507,
381.73113219032103,
-152.97731563525105,
2985.7836029007076,
3785.5,
4585.216397099292,
-0.42251559746363354,
3638,
3785.5,
3692.008095658415,
282.97024567838884,
55542347
],
[
3570,
3635,
3550,
3565,
951371,
50.05977603325377,
200.76070173538756,
345.53704609933436,
-144.7763443639468,
3033.196571209038,
3801,
4568.803428790962,
-0.40400075179740175,
3603,
3801,
3666.6064765267324,
269.5437995585039,
56493718
],
[
3545,
3620,
3520,
3580,
507340,
50.5168518980454,
177.7374841218425,
311.97713370383605,
-134.23964958199355,
3102.019727962618,
3821,
4539.980272037382,
-0.3763309458452666,
3571,
3821,
3649.285181221386,
257.4335281614679,
57001058
],
[
3600,
3600,
3510,
3560,
801879,
49.86157148611227,
156.0784106739443,
280.7973890978577,
-124.71897842391343,
3175.5262742470018,
3840.25,
4504.973725752998,
-0.34618773556565224,
3550,
3840.25,
3631.4281449771092,
245.47399043564877,
56199179
],
[
3560,
3600,
3490,
3505,
872147,
48.016968028689305,
132.94291540081713,
251.22649435844963,
-118.2835789576325,
3197.8406538340632,
3846.5,
4495.159346165937,
-0.33727250548079385,
3550,
3846.5,
3606.1425159816877,
235.79727683310244,
55327032
],
[
3515,
3550,
3440,
3505,
930904,
48.016968028689305,
113.30179613667678,
223.64155471409507,
-110.33975857741828,
3160.2481454178774,
3824.5,
4488.751854582122,
-0.347366638557784,
3543,
3824.5,
3585.91401278535,
226.81175705930943,
55327032
],
[
3505,
3565,
3415,
3445,
1159560,
45.87000875174297,
91.83594148657585,
197.28043206859124,
-105.44449058201539,
3117.33807122862,
3801.25,
4485.16192877138,
-0.35983527985340624,
3519,
3801.25,
3557.7312102282804,
221.3252029836445,
54167472
],
[
3450,
3485,
3375,
3390,
962757,
43.93092937754525,
69.58393637340123,
171.74113292955326,
-102.15719655615203,
3158.0818204450393,
3738.5,
4318.918179554961,
-0.31050858876820164,
3481,
3738.5,
3524.1849681826243,
213.37340277052704,
53204715
],
[
3395,
3420,
3375,
3385,
610102,
43.74986397723215,
50.95818950269904,
147.5845442441824,
-96.62635474148337,
3178.8537057722933,
3687.5,
4196.146294227707,
-0.2758759561912985,
3446,
3687.5,
3496.3479745460995,
201.34673114406084,
52594613
],
[
3320,
3335,
3215,
3290,
1020838,
40.34721661781742,
28.20630019371356,
123.70889543408865,
-95.50259524037509,
3210.483728123993,
3633,
4055.516271876007,
-0.2325991037027289,
3403,
3633,
3455.0783796368796,
199.10767891948507,
51573775
]
] |
no news data
|
0
|
[
[
3755,
3880,
3750,
3820,
12532,
41.24801699924332,
4.565115510734813,
22.90551708913031,
-18.340401578395497,
3778.6931908054044,
3891.75,
4004.8068091945956,
-0.058100756315074525,
3865,
3891.75,
3875.0699257787187,
101.2989402669418,
12607
],
[
3880,
3880,
3805,
3860,
8747,
46.28362455607816,
2.511546162560535,
18.826722903816357,
-16.315176741255822,
3786.7288882419634,
3894.25,
4001.7711117580366,
-0.05522044643155245,
3853,
3894.25,
3872.055940622975,
99.42044453358882,
21354
],
[
3820,
3895,
3805,
3890,
5731,
49.76148452345146,
3.2671650930506075,
15.714811341663207,
-12.4476462486126,
3794.0141942979694,
3897.25,
4000.4858057020306,
-0.05297879566465101,
3848,
3897.25,
3875.64475249838,
98.74755563833249,
27085
],
[
3935,
3935,
3850,
3890,
5692,
49.76148452345146,
3.8219415759922413,
13.336237388529016,
-9.514295812536774,
3796.308229809163,
3898.5,
4000.691770190837,
-0.052426199918346496,
3852,
3898.5,
3878.5158019987043,
97.7655873784516,
27085
],
[
3890,
3960,
3860,
3900,
9620,
50.988228414199654,
5.010761423585336,
11.67114219554028,
-6.660380771954944,
3796.8855131675596,
3899,
4001.1144868324404,
-0.052379834230541385,
3872,
3899,
3882.8126415989636,
97.92518827999076,
36705
],
[
3905,
3950,
3875,
3905,
7935,
51.62428996861399,
6.28393068966443,
10.59369989436511,
-4.309769204700681,
3800.13009942453,
3901,
4001.86990057547,
-0.05171489391205854,
3889,
3901,
3887.2501132791713,
96.28767483142,
44640
],
[
3905,
3970,
3875,
3900,
5436,
50.91273273644381,
6.810955833291246,
9.837151082150339,
-3.026195248859093,
3801.6112818248876,
3902,
4002.3887181751124,
-0.051455006753004844,
3897,
3902,
3889.8000906233374,
96.19569805774715,
39204
],
[
3870,
4000,
3850,
3990,
38645,
61.262762155797546,
14.325736719798897,
10.734868209680052,
3.5908685101188453,
3802.1579347180505,
3908.25,
4014.3420652819495,
-0.054291340258146,
3917,
3908.25,
3909.84007249867,
100.03886248219378,
77849
],
[
3990,
3990,
3865,
3920,
17701,
52.067220116175676,
14.466083719543803,
11.481111311652803,
2.984972407891,
3802.317436261384,
3908.5,
4014.682563738616,
-0.05433417614870971,
3923,
3908.5,
3911.8720579989363,
101.8218008763228,
60148
],
[
3900,
3925,
3810,
3865,
14808,
46.19952423809175,
10.023722152739538,
11.18963347987015,
-1.1659113271306119,
3803.0256812320486,
3908.75,
4014.4743187679514,
-0.054096229622232914,
3916,
3908.75,
3902.4976463991493,
102.76310081372831,
45340
]
] |
no news data
|
0
|
[
[
22200,
22400,
21950,
22250,
54947,
53.66982826324303,
-73.9975444304182,
62.702179594982866,
-136.69972402540105,
22068.72363441407,
22887.5,
23706.27636558593,
-0.07154790742422115,
22470,
22887.5,
22597.81969368199,
594.9959889312859,
75072
],
[
22300,
22500,
22200,
22250,
39133,
53.66982826324304,
-101.75315703301021,
29.81111226938425,
-131.56426930239445,
22011.35970401178,
22870,
23728.64029598822,
-0.0750887884554632,
22420,
22870,
22528.255754945592,
573.9248468647655,
75072
],
[
22200,
22350,
22150,
22300,
23803,
54.32103772268905,
-118.3508232369386,
0.17872516811967998,
-118.52954840505828,
21943.146366892473,
22837.5,
23731.853633107527,
-0.07832325194154584,
22370,
22837.5,
22482.604603956475,
547.2159292315681,
98875
],
[
22400,
22400,
22150,
22300,
35553,
54.32103772268905,
-130.00596543959546,
-25.858212953423347,
-104.14775248617211,
21881.286395854626,
22797.5,
23713.713604145374,
-0.08037842782282041,
22290,
22797.5,
22446.08368316518,
525.9862200007418,
98875
],
[
22250,
22500,
22200,
22250,
29298,
53.449729783755146,
-141.64454163325354,
-49.01547868938938,
-92.62906294386416,
21818.48283859081,
22765,
23711.51716140919,
-0.08315547212028893,
22270,
22765,
22406.866946532144,
509.844347143546,
69577
],
[
22250,
22550,
22200,
22300,
46613,
54.24017656739523,
-145.16029743587933,
-68.24444243868737,
-76.91585499719196,
21769.661931769682,
22737.5,
23705.338068230318,
-0.08513144085588281,
22280,
22737.5,
22385.493557225716,
498.4268937761498,
116190
],
[
22300,
22450,
21950,
21950,
54370,
48.08497162360454,
-174.18078648425217,
-89.43171124780034,
-84.74907523645183,
21667.239312311976,
22680,
23692.760687688024,
-0.0893087026179915,
22220,
22680,
22298.394845780575,
498.53925850642486,
61820
],
[
22100,
22200,
21850,
22150,
45886,
51.47376182975958,
-178.97825469612144,
-107.34101993746457,
-71.63723475865687,
21610.769515458673,
22650,
23689.230484541327,
-0.0917642811957022,
22190,
22650,
22268.71587662446,
487.92931147025166,
107706
],
[
22150,
22550,
22100,
22300,
36128,
53.90406345547546,
-168.73150466614607,
-119.61911688320086,
-49.112387782945206,
21646.509109356066,
22582.5,
23518.490890643934,
-0.08289524106223263,
22190,
22582.5,
22274.972701299568,
485.2200749366623,
143834
],
[
22400,
22550,
22100,
22200,
61439,
52.03313587784638,
-166.75776598549783,
-129.04684670366026,
-37.71091928183756,
21719.91541807612,
22507.5,
23295.08458192388,
-0.06998419032979038,
22180,
22507.5,
22259.978161039657,
482.70435529832923,
82395
]
] |
no news data
|
0
|
[
[
2855,
2960,
2850,
2960,
105681,
36.853991284354784,
-78.39870473397787,
-72.66621209876608,
-5.732492635211784,
2878.3952033533587,
3059.5,
3240.6047966466413,
-0.11838849266000409,
2950,
3059.5,
2978.6098198783448,
124.1639995799474,
-4512569
],
[
2960,
2985,
2905,
2940,
84029,
35.82533934762882,
-77.20853420431285,
-73.57467651987544,
-3.633857684437416,
2864.8040619532285,
3049.75,
3234.6959380467715,
-0.12128596642136012,
2945,
3049.75,
2970.8878559026757,
121.00942818137973,
-4596598
],
[
2935,
2965,
2920,
2950,
42313,
36.77555813131063,
-74.59847428273179,
-73.77943607244671,
-0.819038210285072,
2858.886358786197,
3038.25,
3217.613641213803,
-0.11807036367237918,
2943,
3038.25,
2966.710284722141,
115.58018331128117,
-4554285
],
[
2960,
3000,
2950,
2995,
48705,
41.008539672996775,
-68.1136868879571,
-72.64628623554879,
4.532599347591685,
2859.8127050629364,
3029.75,
3199.6872949370636,
-0.11217908734190188,
2942,
3029.75,
2972.368227777713,
110.89588450333252,
-4505580
],
[
2985,
3030,
2950,
2955,
44748,
38.53858332784487,
-65.44767184204602,
-71.20656335684824,
5.758891514802215,
2854.816841691875,
3021,
3187.183158308125,
-0.11001864171342257,
2960,
3021,
2968.8945822221704,
108.68903561023734,
-4550328
],
[
2950,
2985,
2930,
2930,
52285,
37.037112845536086,
-64.60737319533973,
-69.88672532454655,
5.2793521292068135,
2854.686615914781,
3008.75,
3162.813384085219,
-0.10241022623030746,
2954,
3008.75,
2961.1156657777365,
104.8541044952204,
-4602613
],
[
2925,
2980,
2915,
2925,
94896,
36.72890498379526,
-63.61161359241805,
-68.63170297812084,
5.020089385702789,
2852.745232889171,
2998,
3143.254767110829,
-0.09690111214865184,
2951,
2998,
2953.8925326221893,
102.0073827455618,
-4697509
],
[
2930,
2955,
2880,
2915,
126391,
36.08218819691786,
-62.904262181668855,
-67.48621481883045,
4.581952637161592,
2858.9298613416254,
2985.5,
3112.0701386583746,
-0.0847899103388877,
2944,
2985.5,
2946.1140260977513,
100.07828397802167,
-4823900
],
[
2925,
3055,
2925,
3005,
151095,
45.400220927620005,
-54.45372461277202,
-64.87971677761877,
10.425992164846747,
2864.0962548613993,
2981.25,
3098.4037451386007,
-0.07859370743050781,
2946,
2981.25,
2957.8912208782012,
102.9298351224487,
-4672805
],
[
2995,
3005,
2945,
2990,
65808,
44.242573926251445,
-48.408959000527375,
-61.585565222200486,
13.176606221673111,
2872.57539072039,
2975.75,
3078.92460927961,
-0.06934360028874079,
2953,
2975.75,
2964.312976702561,
99.86341832798809,
-4738613
]
] |
no news data
|
0
|
[
[
4855,
4935,
4780,
4930,
12439,
48.64925045538786,
-27.94838354672993,
-1.5327100009218189,
-26.41567354580811,
4833.217271376541,
5034.5,
5235.782728623459,
-0.07996135807864088,
4927,
5034.5,
4952.892848440123,
124.05390536448965,
85973
],
[
4930,
4985,
4900,
4945,
6723,
49.58754113335679,
-27.872615060618955,
-6.800691012861246,
-21.071924047757708,
4823.8696785659795,
5028.25,
5232.6303214340205,
-0.0812928241173452,
4934,
5028.25,
4951.314278752099,
121.26434069559754,
92696
],
[
4945,
4985,
4800,
4950,
6883,
49.91605414858397,
-27.096755248871887,
-10.859903860063374,
-16.23685138880851,
4818.000468224769,
5025.25,
5232.499531775231,
-0.08248327218555532,
4924,
5025.25,
4951.05142300168,
125.81688778876914,
99579
],
[
4940,
4965,
4840,
4900,
19126,
46.64276993001608,
-30.168696931988052,
-14.721662474448312,
-15.44703445753974,
4804.3249914802755,
5014.75,
5225.1750085197245,
-0.08392243223280305,
4907,
5014.75,
4940.841138401343,
125.75853866099992,
80453
],
[
4880,
4945,
4830,
4925,
15938,
48.46255882019422,
-30.237384040618963,
-17.824806787682444,
-12.412577252936519,
4795.55974904328,
5006.5,
5217.44025095672,
-0.08426655386266647,
4930,
5006.5,
4937.672910721075,
124.99007161378563,
96391
],
[
4925,
4925,
4830,
4865,
12147,
44.536641722933624,
-34.732937940080774,
-21.206433018162112,
-13.526504921918661,
4790.634191327867,
4989.75,
5188.865808672133,
-0.07980993383321146,
4917,
4989.75,
4923.138328576861,
122.84792364137238,
84244
],
[
4840,
4915,
4800,
4910,
19784,
47.94277578319155,
-34.26953500729269,
-23.81905341598823,
-10.45048159130446,
4792.247155071662,
4977.25,
5162.252844928338,
-0.07433938216016402,
4910,
4977.25,
4920.5106628614885,
122.28735766698863,
104028
],
[
4865,
4935,
4710,
4840,
28613,
43.470576159069594,
-39.099979604027794,
-26.875238653596146,
-12.224740950431649,
4779.025385289275,
4964.25,
5149.474614710725,
-0.07462340321729377,
4888,
4964.25,
4904.408530289191,
129.62397497648942,
75415
],
[
4830,
4965,
4780,
4840,
12612,
43.470576159069594,
-42.43893215583921,
-29.98797735404476,
-12.450954801794452,
4786.938433328169,
4946.75,
5106.561566671831,
-0.064612752482673,
4876,
4946.75,
4891.526824231352,
133.5794053353116,
75415
],
[
4960,
4960,
4810,
4820,
14515,
42.16718742645148,
-46.16672766331794,
-33.2237274158994,
-12.943000247418546,
4789.392856193034,
4930.75,
5072.107143806966,
-0.05733697462129117,
4855,
4930.75,
4877.221459385082,
134.75230495421792,
60900
]
] |
no news data
|
0
|
[
[
3520,
3520,
3465,
3465,
3263,
47.2035201368328,
42.25737120308713,
76.7358597245961,
-34.478488521508964,
3392.6930452670176,
3549.5,
3706.3069547329824,
-0.08835439060880822,
3505,
3549.5,
3529.38388765754,
85.39593520588575,
69633
],
[
3525,
3555,
3445,
3485,
2473,
50.18073623054699,
35.24482976953777,
68.43765373358443,
-33.19282396404665,
3407.276858995441,
3553.25,
3699.223141004559,
-0.08216316949528392,
3494,
3553.25,
3520.5071101260323,
87.15336840546534,
72106
],
[
3495,
3635,
3440,
3485,
14789,
50.18073623054699,
29.349022894027257,
60.619927565672995,
-31.270904671645738,
3413.467039360549,
3555,
3696.532960639451,
-0.07962473172402317,
3490,
3555,
3513.405688100826,
94.8566992336464,
72106
],
[
3485,
3550,
3420,
3485,
15241,
50.18073623054699,
24.395339183652595,
53.37500988926892,
-28.97967070561632,
3414.2582122585636,
3555.25,
3696.2417877414364,
-0.07931469671130659,
3486,
3555.25,
3507.724550480661,
97.36693500267165,
72106
],
[
3490,
3550,
3440,
3505,
12601,
53.458656292900535,
21.831679989671102,
47.06634390934936,
-25.234663919678255,
3422.5902504636206,
3557.75,
3692.9097495363794,
-0.07598046492101998,
3485,
3557.75,
3507.179640384529,
98.26929678819512,
84707
],
[
3505,
3530,
3420,
3420,
7646,
41.08587782758227,
12.793694239517663,
40.21181397538302,
-27.41811973586536,
3405.408814982951,
3553,
3700.591185017049,
-0.08307975514610141,
3476,
3553,
3489.7437123076234,
99.1072041604669,
77061
],
[
3455,
3650,
3410,
3435,
39865,
43.56804655307228,
6.7634353841044685,
33.52213825712731,
-26.75870287302284,
3391.024460483168,
3547.75,
3704.475539516832,
-0.08835207639593107,
3466,
3547.75,
3478.794969846099,
109.17097529186212,
116926
],
[
3450,
3450,
3335,
3345,
11420,
34.24521699315329,
-5.2176897634030865,
25.774172653021232,
-30.99186241642432,
3356.232288326885,
3535,
3713.767711673115,
-0.10114156247418114,
3438,
3535,
3452.035975876879,
109.58733419958625,
105506
],
[
3345,
3370,
3215,
3295,
25667,
30.3585854848949,
-18.533754311867142,
16.91258726004356,
-35.4463415719107,
3315.758284769865,
3518.25,
3720.741715230135,
-0.11510933858033683,
3400,
3518.25,
3420.6287807015033,
112.83109604247295,
79839
],
[
3315,
3315,
3180,
3180,
8099,
23.696979319650314,
-37.92914671523022,
5.944240464988804,
-43.87338718021902,
3250.4672417174006,
3495.5,
3740.5327582825994,
-0.14019897484342692,
3335,
3495.5,
3372.503024561203,
114.41458918229631,
71740
]
] |
no news data
|
0
|
[
[
5710,
5880,
5700,
5880,
4259,
38.72193718207237,
-38.48889661815883,
21.45059491382801,
-59.939491531986846,
5856.260623767718,
6177.5,
6498.739376232282,
-0.10400303560737573,
5978,
6177.5,
6047.4237413165765,
182.19581381368,
-4590
],
[
5880,
6000,
5830,
6000,
4492,
44.690999964594376,
-42.10989340022206,
8.738497251017995,
-50.84839065124006,
5861.5827915652235,
6179,
6496.4172084347765,
-0.10274064037377456,
5956,
6179,
6037.938993053262,
181.32468425556,
-98
],
[
6000,
6070,
6000,
6070,
1647,
47.88036315566349,
-38.88292628189265,
-0.7857874555641349,
-38.09713882632852,
5850.9192657888325,
6169.5,
6488.0807342111675,
-0.10327603021676554,
5952,
6169.5,
6044.351194442609,
173.37292109444857,
1549
],
[
6070,
6140,
6060,
6080,
2588,
48.3386742405848,
-35.11384462187016,
-7.65139888882534,
-27.462445733044817,
5842.442439387439,
6162.5,
6482.557560612561,
-0.10387263630427951,
5948,
6162.5,
6051.480955554088,
166.7034267305594,
4137
],
[
6060,
6070,
5950,
5950,
3468,
43.040086269068944,
-42.13107301220134,
-14.54733371350054,
-27.5837392987008,
5817.533066632592,
6146,
6474.466933367408,
-0.10688803558978466,
5996,
6146,
6031.18476444327,
164.0817533926623,
669
],
[
5910,
5910,
5840,
5840,
1386,
39.13144907057178,
-55.92370410989952,
-22.82260779278034,
-33.10109631711918,
5777.320133273909,
6122,
6466.679866726091,
-0.11260368073377686,
5988,
6122,
5992.947811554616,
160.21877100747216,
-717
],
[
5820,
5830,
5610,
5700,
9759,
34.79983774405193,
-77.26068056410895,
-33.71022234704606,
-43.55045821706289,
5706.637145856913,
6097,
6487.362854143087,
-0.12805079683224116,
5928,
6097,
5934.3582492436935,
165.20314450693843,
-10476
],
[
5700,
5730,
5630,
5700,
9865,
34.799837744051935,
-93.09722131240233,
-45.58762214011732,
-47.50959917228501,
5646.913011998226,
6072,
6497.086988001774,
-0.140015476943931,
5854,
6072,
5887.486599394955,
160.5457770421571,
-10476
],
[
5710,
5950,
5710,
5850,
5184,
42.683624352208746,
-92.47801852189332,
-54.96570141647251,
-37.512317105420806,
5625.044597259789,
6051.5,
6477.955402740211,
-0.14094204833188828,
5808,
6051.5,
5879.989279515964,
166.93536439628875,
-5292
],
[
5910,
5910,
5770,
5800,
3149,
40.907973481997864,
-94.92761156611687,
-62.95808344640139,
-31.969528119715477,
5600.443909496876,
6028,
6455.556090503124,
-0.1418566989061461,
5778,
6028,
5863.9914236127715,
165.01140979655383,
-8441
]
] |
no news data
|
0
|
[
[
12110,
12310,
12110,
12270,
77939,
26.654124521336218,
-592.0960727258716,
-703.9214007785112,
111.82532805263952,
12162.392700120463,
12676.5,
13190.607299879537,
-0.081111868398933,
12436,
12676.5,
12486.707133273194,
645.1250292767476,
-12957623
],
[
12300,
12390,
12230,
12310,
68550,
27.43844702524801,
-568.6387789225646,
-676.864876407322,
108.22609748475736,
12132.541099999795,
12667,
13201.458900000205,
-0.08438602668354073,
12428,
12667,
12451.365706618555,
610.4732414712656,
-12889073
],
[
12370,
12510,
12240,
12500,
100796,
31.20179502194909,
-528.623648120285,
-647.2166307499145,
118.59298262962955,
12116.35881670869,
12652.5,
13188.64118329131,
-0.08474865572674348,
12410,
12652.5,
12461.092565294844,
586.1537242233181,
-12788277
],
[
12400,
12430,
12300,
12400,
61244,
30.31075811771294,
-499.22576902311084,
-617.6184584045538,
118.392689381443,
12092.773535388049,
12628,
13163.226464611951,
-0.0847682078891275,
12360,
12628,
12448.874052235877,
558.571315350224,
-12849521
],
[
12390,
12820,
12360,
12450,
118383,
31.366139018814227,
-466.5154561233521,
-587.3978579483135,
120.88240182496133,
12094.775973635567,
12598.5,
13102.224026364433,
-0.07996571438892448,
12386,
12598.5,
12449.099241788703,
551.5305071109224,
-12731138
],
[
12350,
12400,
12300,
12320,
38731,
30.090209363655834,
-445.94167301245034,
-559.1066209611408,
113.1649479486905,
12093.029925687597,
12561.5,
13029.970074312403,
-0.07458823776020429,
12396,
12561.5,
12423.279393430963,
522.8497566029993,
-12769869
],
[
12330,
12430,
12210,
12280,
69438,
29.690009144433546,
-427.9315389738513,
-532.8716045636829,
104.94006558983165,
12082.699630821864,
12527.5,
12972.300369178136,
-0.07101183303582294,
12390,
12527.5,
12394.623514744771,
501.2176311313565,
-12839307
],
[
12330,
12330,
12250,
12270,
30750,
29.58407528287762,
-409.7420432003182,
-508.24569229101,
98.5036490906918,
12066.79469115592,
12498.5,
12930.20530884408,
-0.06908113915175113,
12344,
12498.5,
12369.698811795817,
471.13065747911673,
-12870057
],
[
12270,
12390,
12250,
12300,
39701,
30.386535769594964,
-388.4284263612226,
-484.28223910505255,
95.85381274382996,
12067.272457256568,
12470,
12872.727542743432,
-0.06459142626197793,
12324,
12470,
12355.759049436654,
447.47846765917984,
-12830356
],
[
12230,
12240,
12030,
12130,
67268,
28.410716117935436,
-380.86444249741544,
-463.5986797835252,
82.73423728610976,
12108.351191814832,
12422.5,
12736.648808185168,
-0.05057738912218435,
12260,
12422.5,
12310.607239549325,
434.8014342549527,
-12897624
]
] |
no news data
|
0
|
[
[
2510,
2600,
2455,
2465,
6669281,
34.60493422621292,
-69.32815512634534,
18.761524296774375,
-88.08967942311972,
2350.0924949174114,
2867.5,
3384.9075050825886,
-0.36087707416396764,
2523,
2867.5,
2618.55341908133,
187.9454501393683,
250808173
],
[
2465,
2580,
2350,
2505,
4686584,
37.1597884114412,
-77.22668326600842,
-0.43611721578218443,
-76.79056605022623,
2305.011504908298,
2845.25,
3385.488495091702,
-0.37974764614125445,
2509,
2845.25,
2595.842735265064,
190.94934655798482,
255494757
],
[
2515,
2540,
2480,
2495,
2951592,
36.77299873300267,
-83.33263342368173,
-17.015420457362094,
-66.31721296631963,
2266.549805729633,
2815.5,
3364.450194270367,
-0.38994863737905655,
2489,
2815.5,
2575.6741882120514,
181.59582180384305,
252543165
],
[
2515,
2515,
2465,
2500,
2275478,
37.1253952437447,
-86.76797746831244,
-30.965931859552164,
-55.802045608760274,
2232.5299223063103,
2789,
3345.4700776936897,
-0.3990463088516958,
2483,
2789,
2560.539350569641,
172.19612024642572,
254818643
],
[
2510,
2570,
2490,
2535,
3695766,
39.66059823420338,
-85.67865468312812,
-41.908476424267356,
-43.77017825886076,
2211.9435747345638,
2761.75,
3311.5564252654362,
-0.3981579978386431,
2500,
2761.75,
2555.431480455713,
165.61068308596674,
258514409
],
[
2550,
2670,
2495,
2500,
6679368,
38.010077774871455,
-86.6408245274065,
-50.854946044895186,
-35.78587848251131,
2199.019582185911,
2729.5,
3259.980417814089,
-0.3887015334779915,
2507,
2729.5,
2544.3451843645707,
166.28134857982627,
251835041
],
[
2515,
2530,
2430,
2455,
2310345,
35.93917861793454,
-89.99704506605849,
-58.68336584912785,
-31.313679216930637,
2195.020926248164,
2693,
3190.979073751836,
-0.3698322122182221,
2497,
2693,
2526.476147491657,
161.54696653841012,
249524696
],
[
2470,
2510,
2460,
2470,
1584394,
37.16804369881168,
-90.40437403433543,
-65.02756748616937,
-25.37680654816606,
2190.9530771650593,
2662.25,
3133.5469228349407,
-0.35405910251474554,
2492,
2662.25,
2515.1809179933252,
153.93646892852368,
251109090
],
[
2495,
2575,
2475,
2485,
2027459,
38.43977850557428,
-88.49667594356242,
-69.72138917764799,
-18.77528676591443,
2202.0683070063783,
2631.5,
3060.9316929936217,
-0.3263778780114928,
2489,
2631.5,
2509.14473439466,
150.44100686220057,
253136549
],
[
2485,
2500,
2400,
2415,
1960159,
34.890688748155505,
-91.57757714374293,
-74.09262677086699,
-17.484950372875943,
2241.5159283387384,
2593,
2944.4840716612616,
-0.27110225349885203,
2465,
2593,
2490.3157875157285,
146.83807780061483,
251176390
]
] |
no news data
|
0
|
[
[
1157,
1176,
1152,
1171,
24252,
64.13210820873995,
-4.513985213595561,
-4.417459317772375,
-0.09652589582318605,
1155.6059091380987,
1170.7,
1185.7940908619014,
-0.02578643693841522,
1164.2,
1170.7,
1165.861320619232,
19.03520577908287,
-229683
],
[
1162,
1170,
1153,
1165,
27466,
58.98961460046999,
-4.333028894337076,
-4.400573233085315,
0.06754433874823906,
1155.3180234813585,
1169.9499999999998,
1184.581976518641,
-0.025012994604284453,
1163.6000000000001,
1169.9499999999998,
1165.6890564953856,
18.961262509148376,
-257149
],
[
1165,
1172,
1151,
1169,
3473,
61.2220384031238,
-3.822786434583577,
-4.2850158733849675,
0.46222943880139056,
1155.4503759448985,
1169.4499999999998,
1183.4496240551011,
-0.023942236188124886,
1163.4,
1169.4499999999998,
1166.3512451963086,
19.10688661563778,
-253676
],
[
1165,
1175,
1153,
1164,
9226,
57.04207207592313,
-3.778319704752903,
-4.183676639658555,
0.40535693490565183,
1155.5188765974156,
1168.6,
1181.6811234025843,
-0.022387683386247397,
1165,
1168.6,
1165.8809961570469,
19.313537571663655,
-262902
],
[
1164,
1204,
1100,
1185,
80400,
67.17800889888126,
-2.025209649133558,
-3.751983241553556,
1.726773592419998,
1154.5965223220305,
1168.8999999999999,
1183.2034776779692,
-0.02447339837106569,
1170.8,
1168.8999999999999,
1169.7047969256375,
25.362570602259108,
-182502
],
[
1178,
1201,
1156,
1172,
26413,
58.04717578072798,
-1.665648099584132,
-3.334716213159671,
1.669068113575539,
1154.9624670145186,
1168.5499999999997,
1182.137532985481,
-0.023255372873186735,
1171,
1168.5499999999997,
1170.16383754051,
26.765244130669174,
-208915
],
[
1160,
1176,
1155,
1173,
5678,
58.514290051382154,
-1.2851865083464418,
-2.9248102721970253,
1.6396237638505835,
1155.858569055094,
1168.1,
1180.3414309449058,
-0.020959559874849612,
1172.6,
1168.1,
1170.731070032408,
26.35344097847852,
-203237
],
[
1157,
1179,
1155,
1167,
22392,
54.587049634001076,
-1.4510905436063695,
-2.6300663264788944,
1.178975782872525,
1155.7331005742494,
1167.9499999999998,
1180.1668994257502,
-0.02092024389015009,
1172.2,
1167.9499999999998,
1169.9848560259265,
26.185338051444344,
-225629
],
[
1168,
1170,
1150,
1163,
44091,
52.077647127820775,
-1.883624012330074,
-2.48077786364913,
0.5971538513190562,
1155.2302576293705,
1167.6,
1179.9697423706293,
-0.02118832197778248,
1172,
1167.6,
1168.5878848207412,
25.74352819062689,
-269720
],
[
1151,
1162,
1147,
1151,
22613,
45.34324236296959,
-3.15830266717262,
-2.6162828243538283,
-0.5420198428187919,
1152.3055566276444,
1166.7,
1181.0944433723557,
-0.02467548362450618,
1165.2,
1166.7,
1165.070307856593,
25.047561891296397,
-292333
]
] |
no news data
|
0
|
[
[
63400,
63500,
61200,
63500,
5727,
55.95145130347798,
2675.228196531134,
3849.119924411436,
-1173.891727880302,
57796.25937422546,
63845,
69893.74062577453,
-0.18948204638654664,
63580,
63845,
63587.03378579922,
2933.589415045207,
124250
],
[
64800,
64800,
62200,
63700,
7399,
56.392500733574565,
2494.6373449396997,
3578.223408517089,
-1083.5860635773893,
59648.15155105146,
64255,
68861.84844894854,
-0.14339268380510597,
63600,
64255,
63609.62702863938,
2909.761599684835,
131649
],
[
65100,
65100,
63100,
63900,
5546,
56.85770489380584,
2340.674286343092,
3330.71358408229,
-990.039297739198,
60093.12978871807,
64410,
68726.87021128193,
-0.1340434780711669,
63120,
64410,
63667.7016229115,
2844.778628278775,
137195
],
[
63900,
64500,
62900,
64300,
6571,
57.826728547100664,
2225.282439450115,
3109.627355155855,
-884.3449157057403,
60899.94557215721,
64635,
68370.05442784278,
-0.11557374264230796,
63460,
64635,
63794.16129832921,
2755.8658691160053,
143766
],
[
63700,
65800,
62100,
63800,
10229,
56.12958847728076,
2069.630337873561,
2901.627951699397,
-831.9976138258357,
60909.95131963463,
64640,
68370.04868036536,
-0.1154099220410076,
63840,
64640,
63795.32903866337,
2823.304021322005,
133537
],
[
64000,
64500,
61700,
62400,
3456,
51.56610862266682,
1812.4142430443753,
2683.7852099683923,
-871.370966924017,
60672.48105097469,
64535,
68397.51894902531,
-0.11970307427056048,
63620,
64535,
63516.263230930694,
2821.6394483704335,
130081
],
[
61100,
61300,
58900,
59800,
83912,
44.35393131877979,
1382.8299608500602,
2423.594160144726,
-1040.764199294666,
59929.58242718657,
64190,
68450.41757281343,
-0.1327439655028331,
62840,
64190,
62773.01058474456,
2870.093773486831,
46169
],
[
59400,
61000,
58900,
59000,
5373,
42.38939277701097,
966.6846689787271,
2132.2122619115266,
-1165.5275929327995,
59100.205379010964,
63825,
68549.79462098904,
-0.14805466889115662,
61860,
63825,
62018.40846779565,
2815.087075380629,
40796
],
[
60400,
60700,
58200,
59200,
17029,
43.06829513214883,
645.5829768404728,
1834.886404897316,
-1189.3034280568431,
58462.64683900596,
63475,
68487.35316099404,
-0.15793156868039512,
60840,
63475,
61454.72677423652,
2792.580855710584,
57825
],
[
59500,
60400,
59000,
60100,
39915,
46.14394301443535,
458.4453778507741,
1559.5981994880076,
-1101.1528216372335,
58113.643916603,
63170,
68226.356083397,
-0.16008725924954872,
60100,
63170,
61183.78141938922,
2693.110794588399,
97740
]
] |
no news data
|
0
|
[
[
17350,
17650,
17350,
17620,
32359,
43.103384705465416,
-376.12689587559726,
-253.9260369821445,
-122.20085889345276,
16915.91478950973,
18344,
19772.08521049027,
-0.15570052447560725,
17524,
18344,
17717.021258426357,
491.4965799602028,
2085527
],
[
17690,
18140,
17530,
17880,
98722,
47.664102859765954,
-345.7459871234787,
-272.29002701041134,
-73.45596011306736,
16890.89233102138,
18280.5,
19670.10766897862,
-0.1520316915815892,
17544,
18280.5,
17749.617006741086,
499.96110996304543,
2184249
],
[
18060,
18060,
17820,
17850,
67661,
47.19402862846992,
-320.3963180199826,
-281.9112852123256,
-38.48503280765698,
16855.283653383955,
18230.5,
19605.716346616045,
-0.15086984412013335,
17538,
18230.5,
17769.69360539287,
481.3924592513994,
2116588
],
[
17780,
17970,
17660,
17800,
56532,
46.37315723816401,
-300.8728300554794,
-285.7035941809564,
-15.169235874523054,
16824.64356643915,
18176,
19527.35643356085,
-0.14869679066470617,
17668,
18176,
17775.754884314294,
469.1501407334423,
2060056
],
[
17730,
17850,
17500,
17560,
54160,
42.547645646585245,
-301.2931989715471,
-288.8215151390745,
-12.471683832472593,
16799.259453389943,
18097,
19394.740546610057,
-0.1434205168381563,
17742,
18097,
17732.603907451434,
460.6394163953393,
2005896
],
[
17500,
17620,
17400,
17500,
60574,
41.62319659869543,
-302.97533189471505,
-291.65227849020266,
-11.323053404512393,
16783.94474448309,
18017,
19250.05525551691,
-0.13687686690535703,
17718,
18017,
17686.083125961148,
443.4508866528151,
1945322
],
[
17500,
17500,
17270,
17490,
48717,
41.46150556141304,
-301.6382527673413,
-293.64947334563044,
-7.988779421710888,
16829.9014341647,
17927,
19024.0985658353,
-0.12239622534002324,
17640,
17927,
17646.86650076892,
428.2043947490426,
1896605
],
[
17440,
17550,
17440,
17490,
20963,
41.461505561413034,
-297.15321068444246,
-294.35022081339287,
-2.80298987104959,
16956.497380434474,
17833,
18709.502619565526,
-0.09830119660915454,
17568,
17833,
17615.493200615136,
405.47550940982524,
1896605
],
[
17440,
17480,
17130,
17140,
41827,
35.81417870908401,
-318.1731553695281,
-299.11480772461994,
-19.058347644908167,
16957.14170542048,
17748,
18538.85829457952,
-0.08912083553972511,
17436,
17748,
17520.39456049211,
402.2272587376949,
1854778
],
[
17270,
17300,
16870,
17050,
31954,
34.5124144381567,
-338.19535527528933,
-306.93091723475385,
-31.26443804053548,
16949.828894305596,
17666,
18382.171105694404,
-0.0810790338157369,
17334,
17666,
17426.31564839369,
404.2110259707167,
1822824
]
] |
no news data
|
0
|
[
[
63600,
64600,
63300,
63600,
20663,
36.829054128003435,
-1251.9969622483186,
-1033.808608995161,
-218.18835325315763,
62789.1552420248,
65830,
68870.8447579752,
-0.09238477162312621,
63700,
65830,
64423.692037191795,
1571.6163853860294,
397836
],
[
64100,
64200,
63200,
64100,
20162,
40.939392881446935,
-1213.43287222457,
-1069.7334616410428,
-143.6994105835272,
62768.044626809635,
65605,
68441.95537319037,
-0.08648594994864321,
63700,
65605,
64358.953629753436,
1530.7866435727415,
417998
],
[
63800,
64600,
63800,
64600,
23522,
44.80688822548436,
-1129.5045068529726,
-1081.6876706834287,
-47.816836169543876,
62736.6893213165,
65460,
68183.3106786835,
-0.08320533695947137,
63820,
65460,
64407.16290380275,
1478.5875976032598,
441520
],
[
64300,
65100,
63500,
63800,
26376,
40.263798609499005,
-1114.6944826233375,
-1088.2890330714106,
-26.40544955192695,
62561.036349282425,
65315,
68068.96365071757,
-0.08432867337418892,
63920,
65315,
64285.730323042204,
1487.2599120601699,
415144
],
[
63500,
63900,
62300,
62400,
34097,
33.804270153963564,
-1202.0690279405972,
-1111.0450320452478,
-91.02399589534934,
62160.49374387654,
65085,
68009.50625612347,
-0.08986728911802912,
63700,
65085,
63908.584258433766,
1495.3127754844434,
381047
],
[
62500,
63000,
62000,
62000,
32914,
32.21408215507816,
-1288.7349078565094,
-1146.5830072075003,
-142.15190064900912,
61723.54244517773,
64850,
67976.45755482228,
-0.09642120446637702,
63380,
64850,
63526.86740674701,
1459.9332915212688,
348133
],
[
62100,
62600,
61800,
62600,
25718,
37.0013127763497,
-1294.085840464635,
-1176.0835738589274,
-118.00226660570775,
61483.39796926538,
64650,
67816.60203073462,
-0.09796139306216918,
63080,
64650,
63341.49392539761,
1412.7951992697497,
373851
],
[
62600,
63100,
62200,
62700,
25281,
37.78988110992714,
-1275.5535416195416,
-1195.9775674110504,
-79.57597420849129,
61357.56087323447,
64435,
67512.43912676553,
-0.09552073024801831,
62700,
64435,
63213.195140318094,
1376.1669707504818,
399132
],
[
62200,
62800,
61600,
61800,
23036,
33.701223914444235,
-1318.2925833606278,
-1220.4405706009659,
-97.85201275966187,
61049.786815985186,
64210,
67370.21318401482,
-0.09843367649944923,
62300,
64210,
62930.556112254475,
1363.583615696876,
376096
],
[
61800,
62100,
61200,
61700,
22655,
33.27049247017614,
-1344.7315182476887,
-1245.2987601303105,
-99.43275811737817,
60852.21686901989,
63955,
67057.78313098011,
-0.0970301972005351,
62160,
63955,
62684.444889803584,
1330.4705002899564,
353441
]
] |
no news data
|
0
|
[
[
34250,
34600,
34200,
34400,
180348,
48.989415734725036,
214.11115625172533,
505.2321533989722,
-291.12099714724684,
33576.00106326455,
35160,
36743.99893673545,
-0.09010232859701081,
34340,
35160,
34791.48572655766,
1109.7083961361186,
2453991
],
[
34600,
34800,
34350,
34700,
270274,
51.02264233873658,
185.44684077080456,
441.2750908733387,
-255.82825010253413,
33533.27522551585,
35127.5,
36721.72477448415,
-0.09076790403439765,
34320,
35127.5,
34773.188581246126,
1062.5863678406815,
2724265
],
[
34650,
34750,
34350,
34500,
179656,
49.603165525531445,
144.92127347639325,
382.0043273939496,
-237.08305391755636,
33472.789926740275,
35090,
36707.210073259725,
-0.09217498280192217,
34460,
35090,
34718.5508649969,
1015.2587701377757,
2544609
],
[
34750,
34900,
34350,
34700,
140077,
51.06916123980114,
127.47336435996112,
331.09813478715193,
-203.6247704271908,
33437.484754922065,
35045,
36652.515245077935,
-0.09174006249553061,
34590,
35045,
34714.840691997524,
982.0260008422204,
2684686
],
[
34500,
35100,
34400,
34500,
119434,
49.5179297751569,
96.39624622759584,
284.15775707524074,
-187.7615108476449,
33387.73281019935,
35012.5,
36637.26718980065,
-0.09281069274120111,
34560,
35012.5,
34671.87255359802,
961.8812864963475,
2565252
],
[
34750,
35300,
34600,
34900,
189975,
52.61782859437171,
102.85837593896576,
247.89788084798576,
-145.03950490902,
33413.26236015424,
35027.5,
36641.73763984576,
-0.09216973177336456,
34660,
35027.5,
34717.49804287842,
950.3183374608941,
2755227
],
[
34900,
35450,
34750,
34900,
242381,
52.617828594371716,
106.74912285312894,
219.6681292490144,
-112.91900639588548,
33424.80223509491,
35035,
36645.19776490509,
-0.09191938147024915,
34700,
35035,
34753.99843430273,
932.4384562136875,
2755227
],
[
34600,
34850,
34300,
34450,
106223,
48.71487120476078,
72.68347872202139,
190.27119914361583,
-117.58772042159444,
33376.137960088796,
35007.5,
36638.862039911204,
-0.09320071641283749,
34690,
35007.5,
34693.19874744219,
908.6928521984241,
2649004
],
[
34600,
35050,
34100,
35000,
153624,
53.27660692318877,
89.04021361962077,
170.02500203881684,
-80.98478841919606,
33381.912440414875,
35012.5,
36643.087559585125,
-0.0931431665596644,
34750,
35012.5,
34754.558997953754,
911.6433627556796,
2802628
],
[
34800,
35100,
34450,
34750,
135104,
51.053667545677875,
80.89759607648739,
152.19952084635096,
-71.30192476986358,
33426.49973782526,
35032.5,
36638.50026217474,
-0.0916863062684502,
34800,
35032.5,
34753.647198363,
892.954551130274,
2667524
]
] |
no news data
|
0
|
[
[
1069,
1090,
1033,
1069,
96143,
49.22144854363334,
-6.063399195643342,
4.471078401025806,
-10.534477596669149,
1009.7483379959854,
1115.4,
1221.0516620040148,
-0.18944174646586823,
1064.6,
1115.4,
1075.5702666762286,
80.62300444652024,
248637
],
[
1100,
1100,
1045,
1062,
25222,
48.0255438615608,
-7.150220605962886,
2.1468185996280673,
-9.297039205590954,
1003.9232908925494,
1111.6000000000001,
1219.2767091074509,
-0.19373283394647484,
1061.4,
1111.6000000000001,
1072.856213340983,
78.79278984319737,
223415
],
[
1098,
1098,
1051,
1078,
50533,
50.958544470353594,
-6.643881590048295,
0.388678561692795,
-7.03256015174109,
1001.2452807074859,
1107.6000000000001,
1213.9547192925145,
-0.19204535805798895,
1068.6,
1107.6000000000001,
1073.8849706727865,
76.52187628296899,
273948
],
[
1099,
1145,
1063,
1063,
80842,
48.21172073435671,
-7.368044679117702,
-1.1626660864693044,
-6.2053785926483975,
1002.926276185915,
1100.5000000000002,
1198.0737238140855,
-0.1773261677675334,
1068.2,
1100.5000000000002,
1071.707976538229,
76.9131708341855,
193106
],
[
1065,
1112,
1056,
1069,
53511,
49.386945670622964,
-7.372810122928286,
-2.404694893761101,
-4.968115229167185,
1005.6297201914833,
1094.45,
1183.2702798085168,
-0.1623103473132929,
1068.2,
1094.45,
1071.1663812305833,
75.41937291745796,
246617
],
[
1115,
1115,
1062,
1075,
10745,
50.59434481291291,
-6.813890625937574,
-3.286534040196396,
-3.5273565857411784,
1011.8403192413875,
1088.7,
1165.5596807586126,
-0.141195335278061,
1069.4,
1088.7,
1071.9331049844668,
73.81798913763954,
257362
],
[
1076,
1078,
1020,
1070,
96010,
49.533885166485675,
-6.697199958769033,
-3.9686672239109235,
-2.72853273485811,
1022.4528677025049,
1082.65,
1142.8471322974954,
-0.1112033109453567,
1071,
1082.65,
1071.5464839875735,
72.68813277066529,
161352
],
[
1071,
1071,
942,
945,
216719,
31.66502900368065,
-16.500964251343476,
-6.475126629397435,
-10.02583762194604,
997.886678392313,
1071.3000000000002,
1144.7133216076872,
-0.1370546468919763,
1044.4,
1071.3000000000002,
1046.2371871900589,
76.71040900133205,
-55367
],
[
986,
1011,
947,
950,
102402,
32.710676250647765,
-23.59507058596614,
-9.899115420711176,
-13.695955165254965,
977.7549051619549,
1061.7000000000003,
1145.6450948380457,
-0.15813336128481753,
1021.8,
1061.7000000000003,
1026.9897497520471,
75.9453797869512,
47035
],
[
945,
1050,
945,
1002,
73406,
42.55551383378559,
-24.73609326310975,
-12.866510989190893,
-11.869582273918859,
970.2856088437327,
1057.65,
1145.0143911562675,
-0.16520472964830973,
1008.4,
1057.65,
1021.9917998016377,
78.02070980216897,
120441
]
] |
no news data
|
0
|
[
[
18000,
18000,
17770,
17860,
2878,
50.121166396601055,
-75.8191367390209,
-127.92062437304922,
52.10148763402832,
17555.175391259945,
17786,
18016.824608740055,
-0.02595576394243279,
17858,
17786,
17810.905167009787,
343.5117961768199,
30196
],
[
17810,
17920,
17760,
17890,
4030,
51.34816751654522,
-63.497903982144635,
-115.03608029486831,
51.53817631272368,
17555.67397884487,
17785.5,
18015.32602115513,
-0.025844201305010424,
17852,
17785.5,
17826.72413360783,
330.40381073561855,
34226
],
[
17890,
18040,
17870,
18000,
5010,
55.65564599659495,
-44.34596488223178,
-100.89805721234102,
56.55209233010923,
17548.978053494793,
17797.5,
18046.021946505207,
-0.0279277366489908,
17890,
17797.5,
17861.379306886265,
318.9463956830744,
39236
],
[
18000,
18000,
17820,
17860,
3864,
49.632664385206276,
-40.00360843777162,
-88.71916745742713,
48.715559019655515,
17550.80260351692,
17794.5,
18038.19739648308,
-0.027390193203864058,
17892,
17794.5,
17861.103445509012,
309.0216531342834,
35372
],
[
17890,
17960,
17760,
17760,
5692,
45.81849661466404,
-44.12280371988891,
-79.7998947099195,
35.67709099003059,
17549.105728924536,
17787,
18024.894271075464,
-0.026749229333273023,
17874,
17787,
17840.882756407213,
301.23439219612027,
29680
],
[
17760,
17990,
17740,
17990,
6773,
54.48257557517834,
-28.49969114923806,
-69.53985399778321,
41.04016284854515,
17562.686588333036,
17805,
18047.313411666964,
-0.027218580361355167,
17900,
17805,
17870.70620512577,
297.57479275354024,
36453
],
[
18010,
18130,
17830,
17940,
12453,
52.5165271919346,
-19.923181971105805,
-59.61651959244774,
39.69333762134193,
17564.22817864522,
17804,
18043.77182135478,
-0.026934601365398946,
17910,
17804,
17884.564964100617,
297.7480218425731,
24000
],
[
18040,
18040,
17670,
17700,
8317,
44.26037674144679,
-32.12194905978686,
-54.11760548591556,
21.995656426128704,
17555.912008963118,
17800,
18044.087991036882,
-0.027425616970436197,
17850,
17800,
17847.651971280495,
302.9088774252465,
15683
],
[
17700,
17950,
17500,
17500,
5644,
38.78792894101509,
-57.26774151890277,
-54.74763269251301,
-2.520108826389759,
17507.402006279186,
17786,
18064.597993720814,
-0.031327785192939835,
17778,
17786,
17778.121577024394,
313.415386180586,
10039
],
[
17500,
17600,
17240,
17390,
6661,
36.14116027090054,
-85.09116590688427,
-60.81633933538727,
-24.274826571497,
17440.854375533774,
17770,
18099.145624466226,
-0.03704508997931636,
17704,
17770,
17700.497261619515,
316.74285859625843,
3378
]
] |
no news data
|
0
|
[
[
37850,
38400,
37450,
38150,
12032,
41.584623312307464,
-383.9006813566375,
-280.5742396537122,
-103.32644170292531,
37481.01835381161,
38770,
40058.98164618839,
-0.06649376560167085,
38000,
38770,
38301.33983572901,
1040.7652581797636,
-7244
],
[
38350,
39150,
38100,
38950,
26838,
47.515321949249284,
-313.65299638528813,
-287.1899910000274,
-26.463005385260715,
37482.263383593614,
38772.5,
40062.736616406386,
-0.066554213239094,
37990,
38772.5,
38431.07186858321,
1041.4248825954946,
19594
],
[
38650,
41600,
38650,
40400,
135778,
56.19602492755278,
-139.37172757428925,
-257.62633831487983,
118.25461074059058,
37359.90856661626,
38835,
40310.09143338374,
-0.07596711386037042,
38610,
38835,
38824.85749486657,
1177.7516766958165,
155372
],
[
40400,
40700,
40050,
40350,
30834,
55.852976551923874,
-5.226896140331519,
-207.1464498799702,
201.91955373963867,
37289.677572382316,
38912.5,
40535.322427617684,
-0.08340879807864744,
39140,
38912.5,
39129.88599589326,
1140.0551283604009,
124538
],
[
40400,
40700,
40050,
40200,
23257,
54.772736810810706,
87.96608456878312,
-148.12394299021952,
236.09002755900264,
37243.6034751452,
38962.5,
40681.3965248548,
-0.08823337952414745,
39610,
38962.5,
39343.908796714604,
1105.0511906203722,
101281
],
[
40850,
41950,
40300,
41450,
88626,
61.461844527507594,
259.69316535719554,
-66.56052132073651,
326.253686677932,
37027.5368713557,
39075,
41122.4631286443,
-0.10479657728185778,
40270,
39075,
39765.12703737168,
1151.1189627189171,
189907
],
[
41700,
42050,
40850,
41000,
50862,
58.12876147695181,
355.38027235259506,
17.8276374139298,
337.5526349386653,
36934.02926107102,
39150,
41365.97073892898,
-0.11320412459407322,
40680,
39150,
40012.10162989735,
1154.6104653818518,
139045
],
[
40500,
40600,
38700,
38750,
64660,
44.9910115530457,
246.81170635351737,
63.624451201847315,
183.18725515167006,
36904.53966936453,
39127.5,
41350.46033063547,
-0.1136264944417849,
40350,
39127.5,
39759.68130391788,
1236.4240035688624,
74385
],
[
39150,
39200,
38300,
38500,
22729,
43.806310506176786,
138.99517508525605,
78.69859597852906,
60.296579106726995,
36846.36729515348,
39082.5,
41318.63270484652,
-0.11443140560847015,
39980,
39082.5,
39507.7450431343,
1212.393717599658,
51656
],
[
38200,
38400,
36150,
36800,
134632,
36.724661302790906,
-82.67299243358866,
46.42427829610551,
-129.09727072969417,
36569.36546720654,
39007.5,
41445.63453279346,
-0.12500850004709152,
39300,
39007.5,
38966.19603450745,
1293.6513091996824,
-82976
]
] |
no news data
|
0
|
[
[
46700,
46700,
44700,
45000,
92576,
47.21596129999979,
-136.9271259573943,
-102.4822524506096,
-34.44487350678472,
40876.324866118666,
45302.5,
49728.675133881334,
-0.19540533674218127,
44540,
45302.5,
45281.17948782616,
2644.7566876618735,
854035
],
[
45850,
46900,
45450,
45700,
105748,
49.43279391039454,
-97.67616678928607,
-101.5210353183449,
3.8448685290588287,
40917.18109980523,
45342.5,
49767.81890019477,
-0.1951951877463646,
44780,
45342.5,
45364.943590260926,
2591.5597814003113,
959783
],
[
46050,
46700,
45700,
45750,
56762,
49.59563166645186,
-61.82226810443535,
-93.58128187556301,
31.759013771127655,
41024.73939458948,
45420,
49815.26060541052,
-0.19353855594057773,
45150,
45420,
45441.95487220874,
2477.8769398717177,
1016545
],
[
45250,
46150,
44300,
44300,
88359,
45.06358313180205,
-148.69659513932856,
-104.60434452831613,
-44.09225061101243,
40925.91459807873,
45345,
49764.08540192127,
-0.19490948955436194,
45090,
45345,
45213.563897766995,
2433.028587023738,
928186
],
[
45950,
46100,
44850,
45250,
64264,
48.39106940560298,
-139.2825027006984,
-111.53997616279258,
-27.742526537905803,
40916.009879597994,
45335,
49753.990120402006,
-0.1949482792721741,
45200,
45335,
45220.8511182136,
2387.8122593791854,
992450
],
[
45250,
45300,
44450,
44500,
41246,
46.021138717892015,
-190.14858409264707,
-127.26169774876348,
-62.88688634388359,
40836.940973670506,
45257.5,
49678.059026329494,
-0.19535144567550106,
45100,
45257.5,
45076.68089457088,
2277.9685265663866,
951204
],
[
43800,
43950,
42800,
42800,
52356,
41.10688743299568,
-363.4465272448215,
-174.4986636479751,
-188.9478635968464,
40592.517187622696,
45147.5,
49702.482812377304,
-0.20178228306671706,
44520,
45147.5,
44621.344715656705,
2236.6850603830735,
898848
],
[
43000,
43100,
41900,
42050,
40504,
39.12207745967263,
-554.9084880934533,
-250.58062853707077,
-304.3278595563826,
40273.05886288243,
45027.5,
49781.94113711757,
-0.21117944088024282,
43780,
45027.5,
44107.075772525364,
2162.6361274985684,
858344
],
[
41250,
41350,
40300,
40800,
53409,
36.00200645058151,
-798.3056541361875,
-360.12563365689414,
-438.1800204792934,
39829.860377714074,
44900,
49970.139622285926,
-0.22584140856507465,
43080,
44900,
43445.660618020294,
2133.1621183915277,
804935
],
[
41300,
41600,
40500,
41350,
36244,
38.33243984781339,
-936.0292952906311,
-475.30636598364157,
-460.72292930698956,
39482.07247886642,
44777.5,
50072.92752113358,
-0.23652180318836813,
42300,
44777.5,
43026.528494416234,
2059.364824220704,
841179
]
] |
no news data
|
0
|
[
[
6110,
6140,
6060,
6100,
55672,
55.05138535959353,
60.18099952933244,
74.35644158508205,
-14.175442055749613,
5806.431133716223,
6011,
6215.568866283777,
-0.0680648365608975,
5996,
6011,
6033.473414868927,
178.1314827931436,
581347
],
[
6170,
6300,
6120,
6290,
173119,
61.57876448976202,
76.88397593880836,
74.86194845582732,
2.022027482981045,
5796.401153571705,
6030,
6263.598846428295,
-0.07747888770424363,
6096,
6030,
6084.778731895141,
179.6935197364905,
754466
],
[
6350,
6500,
6250,
6260,
267153,
60.0948391802844,
86.70102040846905,
77.22976284635567,
9.47125756211338,
5796.592648746531,
6046.5,
6296.407351253469,
-0.08266182130272678,
6148,
6046.5,
6119.8229855161135,
184.71541118388404,
487313
],
[
6240,
6370,
6190,
6250,
89020,
59.57944330247102,
92.60667040141198,
80.30514435736694,
12.301526044045033,
5795.32501811748,
6059.5,
6323.67498188252,
-0.08719365686360925,
6186,
6059.5,
6145.858388412891,
184.3785960993209,
398293
],
[
6290,
6380,
6190,
6290,
77862,
61.019551970955696,
99.36914067620819,
84.1179436211352,
15.251197055072993,
5795.840432518019,
6075.5,
6355.159567481981,
-0.09206141633840209,
6238,
6075.5,
6174.686710730313,
184.78012494936942,
476155
],
[
6290,
6290,
6000,
6070,
158540,
50.38656869285429,
85.98510296357017,
84.4913754896222,
1.4937274739479705,
5802.715835560976,
6079.5,
6356.284164439024,
-0.09105491058114111,
6232,
6079.5,
6153.749368584251,
192.29583031012876,
317615
],
[
6020,
6020,
5700,
5900,
197773,
44.00536423037413,
60.957892756077854,
79.78467894291333,
-18.826786186835477,
5804.624658062189,
6080,
6355.375341937811,
-0.09058399405849041,
6154,
6080,
6102.999494867401,
204.9889852879767,
119842
],
[
5900,
6190,
5860,
6180,
211609,
54.27655149482951,
62.9911851262068,
76.42598017957204,
-13.434795053365235,
5819.797763602955,
6091.5,
6363.202236397045,
-0.0892070053015006,
6138,
6091.5,
6118.399595893921,
213.91834348169266,
331451
],
[
6290,
6290,
5940,
6180,
126387,
54.27655149482951,
63.86637219538261,
73.91405858273416,
-10.047686387351547,
5851.340607091427,
6106.5,
6361.659392908573,
-0.08356976759471807,
6124,
6106.5,
6130.719676715137,
223.6384618044289,
331451
],
[
6150,
6240,
6020,
6160,
96677,
53.46413616704215,
62.22879656929035,
71.5770061800454,
-9.348209610755049,
5856.258112660501,
6111.5,
6366.741887339499,
-0.08352839314063619,
6098,
6111.5,
6136.57574137211,
223.37857167554114,
234774
]
] |
no news data
|
0
|
[
[
7640,
7750,
7520,
7710,
6356,
48.066375617501144,
-190.0991682320382,
-171.55461464461206,
-18.54455358742615,
7323.594858527291,
7879.5,
8435.40514147271,
-0.1411016286497136,
7554,
7879.5,
7673.1748014613495,
208.28738348819041,
-269960
],
[
7710,
7770,
7600,
7720,
7351,
48.45361863660111,
-175.92610462232642,
-172.42891264015495,
-3.497191982171472,
7308.270953263993,
7865.5,
8422.729046736007,
-0.14168941497323936,
7624,
7865.5,
7682.53984116908,
205.55257038189112,
-262609
],
[
7720,
7750,
7630,
7680,
7951,
46.94570824204652,
-166.0078798042059,
-171.14470607296514,
5.136826268759222,
7290.478273504809,
7852.5,
8414.52172649519,
-0.14314466131682654,
7668,
7852.5,
7682.031872935265,
199.44167249747034,
-270560
],
[
7550,
7740,
7520,
7580,
16589,
43.3163806403299,
-164.32257113127343,
-169.7802790846268,
5.457707953353378,
7262.161801410349,
7829.5,
8396.83819858965,
-0.14492322589939352,
7664,
7829.5,
7661.625498348212,
200.91012446193676,
-287149
],
[
7510,
7790,
7510,
7780,
11286,
51.40758929022043,
-145.17513475069882,
-164.85925021784124,
19.68411546714242,
7260.412018039195,
7813.5,
8366.587981960805,
-0.1415724021144955,
7694,
7813.5,
7685.30039867857,
206.55940128608415,
-275863
],
[
7700,
7900,
7700,
7780,
16070,
51.407589290220436,
-128.51916454083857,
-157.5912330824407,
29.072068541602135,
7317.674104348035,
7779.5,
8241.325895651966,
-0.11872894033086068,
7708,
7779.5,
7704.240318942856,
206.09087262279243,
-275863
],
[
7630,
7770,
7620,
7700,
11460,
48.214832425758125,
-120.38677574917256,
-150.15034161578708,
29.763565866614528,
7336.460717030964,
7754.5,
8172.539282969036,
-0.1078185009914337,
7704,
7754.5,
7703.3922551542855,
202.7986674354501,
-287323
],
[
7630,
7700,
7520,
7530,
17155,
42.214880256441006,
-126.20457056197847,
-145.36118740502536,
19.15661684304689,
7344.105556370144,
7722,
8099.894443629856,
-0.09787475877489152,
7674,
7722,
7668.713804123428,
201.17019119006082,
-304478
],
[
7390,
7580,
6900,
7120,
26735,
31.90335155642088,
-162.0309958932421,
-148.69514910266872,
-13.335846790573385,
7246.897152777851,
7674,
8101.102847222149,
-0.11131166203339816,
7582,
7674,
7558.971043298743,
235.37232039077077,
-331213
],
[
7060,
7240,
7040,
7110,
15913,
31.699967392117614,
-189.05134627080497,
-156.76638853629598,
-32.28495773450899,
7161.875544289062,
7629.5,
8097.124455710938,
-0.12258325072702997,
7448,
7629.5,
7469.1768346389945,
232.8457260771443,
-347126
]
] |
no news data
|
0
|
[
[
3455,
3530,
3455,
3510,
20413,
34.280664364166455,
-102.32594526469438,
-74.97942028040134,
-27.34652498429304,
3457.89488063503,
3713.75,
3969.60511936497,
-0.1377880144678398,
3513,
3713.75,
3591.908866810883,
128.0984574239885,
-285243
],
[
3510,
3580,
3495,
3525,
26861,
35.81469293141448,
-102.71733155096808,
-80.5270025345147,
-22.19032901645339,
3433.878895984375,
3701,
3968.121104015625,
-0.14435077223216697,
3494,
3701,
3578.5270934487066,
125.01999617941789,
-258382
],
[
3525,
3540,
3450,
3465,
12917,
32.54252075117985,
-106.63973013365012,
-85.74954805434177,
-20.890182079308346,
3401.5289209496004,
3684.5,
3967.4710790503996,
-0.15360080284999297,
3490,
3684.5,
3555.8216747589654,
122.51856788088804,
-271299
],
[
3450,
3505,
3430,
3475,
18791,
33.63088526676231,
-107.69984605872969,
-90.13960765521936,
-17.560238403510326,
3376.2647198499803,
3668,
3959.7352801500197,
-0.15907049081244257,
3488,
3668,
3539.6573398071723,
119.12438446082461,
-252508
],
[
3475,
3600,
3465,
3505,
22021,
36.91901302356841,
-104.90991014751035,
-93.09366815367756,
-11.81624199383279,
3357.87060533962,
3656.25,
3954.62939466038,
-0.1632160791304643,
3496,
3656.25,
3532.725871845738,
120.25835699933714,
-230487
],
[
3505,
4240,
3450,
3620,
912325,
47.62993878094224,
-92.35471921823637,
-92.94587836658933,
0.5911591483529577,
3355.097097563956,
3648.5,
3941.902902436044,
-0.16083481016091208,
3518,
3648.5,
3550.1806974765905,
168.09704578509877,
681838
],
[
3600,
3600,
3505,
3545,
60379,
42.55503734726701,
-87.44846171845484,
-91.84639503696243,
4.397933318507597,
3351.9609964386536,
3633.5,
3915.0390035613464,
-0.1549684896443354,
3522,
3633.5,
3549.1445579812726,
164.30439965759172,
621459
],
[
3550,
3575,
3455,
3475,
45075,
38.43847071749829,
-88.19200969761778,
-91.11551796909352,
2.9235082714757397,
3342.2948524797184,
3615.5,
3888.7051475202816,
-0.1511299391620974,
3524,
3615.5,
3534.315646385018,
161.13979968204947,
576384
],
[
3430,
3600,
3420,
3480,
35223,
38.89317655425553,
-87.37066398673278,
-90.36654717262137,
2.9958831858885873,
3337.4561713678186,
3598.25,
3859.0438286321814,
-0.14495592503699378,
3525,
3598.25,
3523.452517108015,
162.48695684761736,
611607
],
[
3485,
3605,
3460,
3480,
21567,
38.89317655425553,
-85.73148242992283,
-89.43953422408165,
3.70805179415882,
3332.7285684028557,
3583,
3833.2714315971443,
-0.1396993757170775,
3520,
3583,
3514.762013686412,
161.23788850135898,
611607
]
] |
no news data
|
0
|
[
[
1500,
1501,
1485,
1498,
38874,
45.52098043250486,
-7.736661326681315,
-6.415504005156061,
-1.321157321525254,
1465.446438416124,
1508.1,
1550.7535615838758,
-0.056565959265136134,
1486.1999999999998,
1508.1,
1495.4670608390152,
26.403785673396754,
-324616
],
[
1496,
1506,
1487,
1496,
81106,
44.92347822394751,
-7.300129934268398,
-6.592429190978528,
-0.7077007432898696,
1464.3116504594104,
1507.2,
1550.0883495405897,
-0.05691129185322401,
1491.4,
1507.2,
1495.5736486712121,
25.874943839582702,
-405722
],
[
1491,
1496,
1487,
1493,
22090,
43.99072876308627,
-7.114242034979043,
-6.696791759778631,
-0.41745027520041145,
1462.9583372105708,
1505.8500000000001,
1548.7416627894295,
-0.05696671353644698,
1493.4,
1505.8500000000001,
1495.0589189369698,
24.66959070818394,
-427812
],
[
1497,
1497,
1480,
1485,
60254,
41.515284961701155,
-7.525706022316399,
-6.862574612286186,
-0.6631314100302133,
1462.4324130101263,
1503.1000000000001,
1543.767586989874,
-0.0541116186413064,
1494.4,
1503.1000000000001,
1493.047135149576,
24.121762800456516,
-488066
],
[
1491,
1491,
1480,
1486,
47121,
41.95498001126818,
-7.682542980802282,
-7.026568285989406,
-0.6559746948128762,
1461.7319600103533,
1500.85,
1539.9680399896465,
-0.05212784753925656,
1491.6000000000001,
1500.85,
1491.6377081196608,
23.184494028995335,
-440945
],
[
1484,
1495,
1480,
1490,
97753,
43.77584119942599,
-7.398782273282222,
-7.10101108344797,
-0.2977711898342523,
1461.9816709870038,
1498.85,
1535.718329012996,
-0.0491954885585564,
1490,
1498.85,
1491.3101664957287,
22.59988731263853,
-343192
],
[
1490,
1499,
1484,
1491,
56715,
44.2467176880928,
-7.012373943763123,
-7.083283655511001,
0.07090971174787786,
1461.8607874062227,
1497.35,
1532.8392125937771,
-0.04740269488600155,
1489,
1497.35,
1491.248133196583,
22.057038218878635,
-286477
],
[
1481,
1495,
1480,
1488,
34911,
43.08104608156292,
-6.869035520991702,
-7.040434028607141,
0.1713985076154394,
1466.829000550643,
1494.5,
1522.170999449357,
-0.03703044422797851,
1488,
1494.5,
1490.5985065572663,
21.552964060387307,
-321388
],
[
1482,
1488,
1468,
1473,
59805,
37.728942834309024,
-7.875034927413026,
-7.207354208368318,
-0.667680719044708,
1467.359535944511,
1491.75,
1516.140464055489,
-0.032700471332983434,
1485.6,
1491.75,
1487.0788052458133,
21.442038056073926,
-381193
],
[
1480,
1480,
1462,
1470,
48267,
36.745702962032595,
-8.812783352074575,
-7.52844003710957,
-1.284343314965005,
1465.517685021227,
1489.6,
1513.6823149787729,
-0.03233393525613985,
1482.4,
1489.6,
1483.6630441966506,
21.19617819492579,
-429460
]
] |
no news data
|
0
|
[
[
7250,
7250,
7170,
7210,
1410,
45.02073756191195,
-62.373286383387494,
-31.056464750986947,
-31.316821632400547,
6859.224598796265,
7404.5,
7949.775401203735,
-0.14728216657538926,
7160,
7404.5,
7217.199242614564,
190.54482694326978,
-40952
],
[
7210,
7280,
7190,
7280,
2553,
48.86209381112458,
-54.912013872260104,
-35.82757457524158,
-19.084439297018527,
6854.801472729689,
7383,
7911.198527270311,
-0.14308506766092682,
7208,
7383,
7229.759394091652,
183.36305359017908,
-38399
],
[
7280,
7280,
7090,
7150,
7918,
42.8713247809067,
-58.810879980383106,
-40.424235656269886,
-18.38664432411322,
6852.553890779165,
7350,
7847.446109220835,
-0.13535948550226798,
7214,
7350,
7213.807515273322,
183.8371211908806,
-46317
],
[
7100,
7100,
7000,
7060,
26129,
39.280673198859326,
-68.37482488013302,
-46.01435350104252,
-22.360471379090498,
6850.944003857507,
7312,
7773.055996142493,
-0.12610940813525529,
7192,
7312,
7183.046012218658,
181.42018396296058,
-72446
],
[
7060,
7090,
6960,
7080,
8964,
40.47380023959822,
-73.49330222460776,
-51.51014324575557,
-21.983158978852188,
6857.544107075741,
7278,
7698.455892924259,
-0.11554160289207457,
7156,
7278,
7162.436809774927,
177.74731367989196,
-63482
],
[
7020,
7070,
6980,
7060,
4336,
39.63506668609475,
-78.26141635803197,
-56.86039786821085,
-21.401018489821112,
6878.692437629962,
7243,
7607.307562370038,
-0.10059576484054615,
7126,
7243,
7141.949447819941,
172.19393413132826,
-67818
],
[
7110,
7110,
7010,
7060,
6371,
39.63506668609474,
-81.10525032173427,
-61.70936835891554,
-19.395881962818734,
6911.485830295269,
7210.5,
7509.514169704731,
-0.08293853954780697,
7082,
7210.5,
7125.559558255954,
167.0372245505191,
-67818
],
[
7060,
7150,
6940,
7000,
8198,
36.96953045748316,
-87.19537379390295,
-66.80656944591303,
-20.388804347989918,
6935.802603516921,
7179.5,
7423.197396483079,
-0.0678870106506243,
7052,
7179.5,
7100.447646604764,
170.10599422548205,
-76016
],
[
7090,
7090,
6830,
7060,
10016,
41.22623212132005,
-86.18683379296635,
-70.6826223153237,
-15.504211477642656,
6946.951945129251,
7160,
7373.048054870749,
-0.05951062985216458,
7052,
7160,
7092.358117283811,
176.5269946379476,
-66000
],
[
7060,
7180,
7040,
7130,
12214,
45.823161207566,
-78.83043540142808,
-72.31218493254457,
-6.518250468883508,
6949.75126675783,
7151,
7352.24873324217,
-0.05628547986076624,
7062,
7151,
7099.886493827049,
173.91792359237994,
-53786
]
] |
no news data
|
0
|
[
[
249,
249,
246,
248,
711020,
18.292404392746956,
-6.084958107988427,
-7.907058638401844,
1.822100530413417,
245.81621145395903,
248.45000000000005,
251.08378854604106,
-0.021201759275838335,
247.8,
248.45000000000005,
248.0267726136408,
9.586979156615554,
7695532
],
[
248,
249,
246,
248,
347763,
18.292404392746956,
-5.679135861617425,
-7.461474083044961,
1.782338221427536,
245.7722132586741,
248.40000000000003,
251.02778674132597,
-0.021157703231287715,
247.6,
248.40000000000003,
248.02141809091265,
9.116480645428728,
7695532
],
[
246,
250,
244,
245,
1546794,
17.437531675038233,
-5.535780701507747,
-7.076335406737519,
1.5405547052297717,
245.22821251538437,
248.15000000000003,
251.0717874846157,
-0.02354855921511717,
247.2,
248.15000000000003,
247.41713447273014,
8.893874885040963,
6148738
],
[
245,
246,
244,
245,
412926,
17.437531675038233,
-5.360379585165333,
-6.733144242423082,
1.3727646572577488,
244.75557157738575,
248,
251.24442842261425,
-0.026164745343663295,
246.8,
248,
246.9337075781841,
8.40145525039518,
6148738
],
[
245,
247,
244,
245,
478833,
17.437531675038233,
-5.161870111276926,
-6.418889416193851,
1.2570193049169252,
244.51450656553087,
247.7,
250.8854934344691,
-0.025720576782148754,
246.2,
247.7,
246.5469660625473,
8.015637018224096,
6148738
],
[
244,
245,
243,
245,
646982,
17.437531675038237,
-4.947518015082011,
-6.124615135971483,
1.1770971208894725,
244.23981882787157,
247.45,
250.6601811721284,
-0.025946099592874642,
245.6,
247.45,
246.23757285003785,
7.585948659779518,
6148738
],
[
244,
245,
239,
240,
830858,
15.783921765558105,
-5.122056765754564,
-5.9241034619281,
0.8020466961735355,
242.45780020833948,
247.00000000000003,
251.54219979166058,
-0.03677894568146194,
244,
247.00000000000003,
244.9900582800303,
7.47266661265241,
5317880
],
[
241,
243,
238,
241,
490467,
17.469607632238805,
-5.120660553139004,
-5.763414880170281,
0.6427543270312768,
241.43330503686377,
246.60000000000002,
251.76669496313627,
-0.0419034465785584,
243.2,
246.60000000000002,
244.19204662402427,
7.296047568891523,
5808347
],
[
241,
246,
235,
236,
509325,
15.7699316733753,
-5.460071947207837,
-5.702746293577793,
0.24267434636995588,
239.0682927454858,
245.95000000000005,
252.8317072545143,
-0.05596021349472862,
241.39999999999998,
245.95000000000005,
242.55363729921942,
7.5606155996849855,
5299022
],
[
237,
240,
237,
237,
326335,
17.498784431940106,
-5.58399743319103,
-5.678996521500441,
0.09499908830941095,
237.52198261650003,
245.40000000000003,
253.27801738350004,
-0.06420552064792182,
239.79999999999998,
245.40000000000003,
241.44290983937555,
7.306285913993201,
5625357
]
] |
no news data
|
0
|
[
[
1155,
1244,
1155,
1200,
2049439,
46.779538028220614,
-16.447195428647547,
-23.313622436172587,
6.86642700752504,
1134.6110922004766,
1165.7500000000002,
1196.8889077995238,
-0.05342295998202636,
1159,
1165.7500000000002,
1164.687721751748,
36.399013508448874,
-2448177
],
[
1190,
1227,
1190,
1200,
524787,
46.779538028220614,
-12.449092147482133,
-21.140716378434497,
8.691624230952364,
1133.674083024571,
1166.05,
1198.425916975429,
-0.055530924017716116,
1170.4,
1166.05,
1171.7501774013986,
36.441941114988246,
-2448177
],
[
1191,
1215,
1178,
1193,
301665,
44.696143502564766,
-9.733209609275718,
-18.85921502460274,
9.126005415327022,
1132.6653427410133,
1166.7000000000003,
1200.7346572589872,
-0.05834345977369837,
1181.4,
1166.7000000000003,
1176.000141921119,
36.48180246391766,
-2749842
],
[
1182,
1198,
1177,
1190,
226830,
43.795906198948586,
-7.73377788151538,
-16.63412759598527,
8.90034971446989,
1132.0566980179199,
1167.6000000000001,
1203.1433019820804,
-0.06088266869147013,
1189.4,
1167.6000000000001,
1178.8001135368952,
35.37595943078068,
-2976672
],
[
1190,
1193,
1169,
1185,
126744,
42.26787982827576,
-6.4779977200905705,
-14.602901620806332,
8.124903900715761,
1132.180695417848,
1168.5500000000002,
1204.9193045821523,
-0.0622468950103156,
1193.6,
1168.5500000000002,
1180.0400908295162,
34.56339090001064,
-3103416
],
[
1173,
1189,
1171,
1185,
69501,
42.26787982827575,
-5.420301038403295,
-12.766381504325725,
7.34608046592243,
1132.057208244349,
1169.1,
1206.1427917556507,
-0.06336975751544059,
1190.6,
1169.1,
1181.032072663613,
33.38029155000988,
-3103416
],
[
1169,
1180,
1151,
1151,
175120,
33.14727822933213,
-7.242102201885928,
-11.661525643837766,
4.419423441951839,
1130.1278399681673,
1167.95,
1205.7721600318328,
-0.06476674520627203,
1180.8,
1167.95,
1175.0256581308904,
33.42455643929489,
-3278536
],
[
1141,
1160,
1133,
1135,
159459,
29.879774539689503,
-9.863261492912216,
-11.301872813652658,
1.438611320740442,
1125.5601292604406,
1165.85,
1206.1398707395592,
-0.06911673155133048,
1169.2,
1165.85,
1167.0205265047125,
32.96565955077383,
-3437995
],
[
1135,
1137,
1093,
1101,
351401,
24.37999332662405,
-14.516725193939465,
-11.94484328971002,
-2.5718819042294445,
1112.8375347965164,
1162.35,
1211.8624652034835,
-0.08519372857312091,
1151.4,
1162.35,
1153.81642120377,
33.75382672571856,
-3789396
],
[
1096,
1117,
1090,
1090,
198185,
22.910711442246686,
-18.874661424727947,
-13.330806916713605,
-5.543854508014341,
1099.4353720185468,
1158.45,
1217.4646279814533,
-0.10188549869472702,
1132.4,
1158.45,
1141.0531369630162,
33.27141053102438,
-3987581
]
] |
no news data
|
0
|
[
[
3230,
3260,
3230,
3245,
81871,
53.12076068233656,
-17.821833769756722,
-6.330520789014791,
-11.491312980741931,
3104.5768596366015,
3299.25,
3493.9231403633985,
-0.11801054201009228,
3224,
3299.25,
3237.1930061045296,
97.46086694271213,
2869707
],
[
3245,
3245,
3175,
3230,
88776,
51.646724241834605,
-17.777027399767576,
-8.619822111165348,
-9.157205288602228,
3107.1056950367947,
3287.5,
3467.8943049632053,
-0.1097455847684899,
3235,
3287.5,
3235.754404883624,
95.49937644680412,
2780931
],
[
3220,
3255,
3205,
3220,
73490,
50.63790561166291,
-18.33705628482221,
-10.56326894589672,
-7.773787338925491,
3101.883255083002,
3279.75,
3457.616744916998,
-0.10846359930909244,
3237,
3279.75,
3232.603523906899,
92.24942098631811,
2707441
],
[
3235,
3255,
3190,
3220,
52839,
50.637905611662916,
-18.566856051917966,
-12.16398636710097,
-6.402869684816997,
3099.9167638714694,
3271,
3442.0832361285306,
-0.10460607528494689,
3232,
3271,
3230.0828191255196,
90.30303377300967,
2707441
],
[
3225,
3295,
3220,
3245,
131827,
53.28365408267096,
-16.541008507027982,
-13.039390795086373,
-3.501617711941609,
3105.2037658964523,
3262.5,
3419.7962341035477,
-0.09642681017842004,
3232,
3262.5,
3233.066255300416,
89.20995993208042,
2839268
],
[
3255,
3295,
3185,
3210,
125119,
49.299719971504096,
-17.557327285167958,
-13.942978093102692,
-3.6143491920652657,
3108.21704083989,
3253,
3397.78295916011,
-0.08901503790968941,
3225,
3253,
3228.453004240333,
90.69496279407468,
2714149
],
[
3180,
3190,
3125,
3165,
91648,
44.67474504651632,
-21.74324852405016,
-15.503032179292187,
-6.240216344757972,
3112.400532068979,
3240.5,
3368.599467931021,
-0.07906154478075672,
3212,
3240.5,
3215.7624033922666,
90.28817973735507,
2622501
],
[
3165,
3165,
3110,
3160,
88416,
44.17881415833455,
-25.17389053714578,
-17.437203850862907,
-7.736686686282873,
3110.723893077651,
3230.5,
3350.276106922349,
-0.07415329325017728,
3200,
3230.5,
3204.6099227138134,
87.76759547040113,
2534085
],
[
3160,
3260,
3155,
3250,
146182,
54.063711565827155,
-20.39534635325026,
-18.028832351340377,
-2.3665140019098843,
3131.0103236414116,
3223.25,
3315.4896763585884,
-0.05723395725344819,
3206,
3223.25,
3213.687938171051,
88.99848150822963,
2680267
],
[
3250,
3295,
3240,
3270,
77198,
55.93127665501374,
-14.823605509990102,
-17.387786983070324,
2.5641814730802217,
3137.255594262406,
3220.75,
3304.244405737594,
-0.05184780298849287,
3211,
3220.75,
3224.950350536841,
86.57001854335608,
2757465
]
] |
no news data
|
0
|
[
[
1144,
1144,
1128,
1135,
23151,
45.09203424129528,
-2.2219014001518644,
-3.0075526671654487,
0.7856512670135842,
1099.09203328543,
1130.65,
1162.2079667145701,
-0.0558226979429002,
1125,
1130.65,
1126.596914592704,
26.92630635443965,
-394475
],
[
1155,
1155,
1130,
1132,
35890,
44.274597851811414,
-1.634961443540078,
-2.733034422440375,
1.098072978900297,
1101.4259574406094,
1129.1000000000001,
1156.7740425593909,
-0.04901964849772513,
1129.6000000000001,
1129.1000000000001,
1127.6775316741632,
26.788713043408247,
-430365
],
[
1121,
1140,
1121,
1131,
22879,
43.98834148458619,
-1.2362482417097453,
-2.4336771862942492,
1.1974289445845039,
1101.8148197768755,
1128.3500000000001,
1154.8851802231247,
-0.0470335981266887,
1132,
1128.3500000000001,
1128.3420253393306,
26.232376397450516,
-453244
],
[
1135,
1148,
1112,
1125,
30820,
42.22433848830171,
-1.3884102831050313,
-2.224623805656406,
0.8362135225513745,
1101.4659936803812,
1127.8500000000004,
1154.2340063196195,
-0.04678637464134267,
1133.4,
1127.8500000000004,
1127.6736202714646,
26.93006379763262,
-484064
],
[
1122,
1133,
1118,
1130,
16929,
44.231374249111724,
-1.0929428194335742,
-1.9982876084118397,
0.9053447889782655,
1101.4433814852912,
1127.5000000000002,
1153.5566185147093,
-0.046220165879749954,
1130.6,
1127.5000000000002,
1128.1388962171718,
26.07791638351601,
-467135
],
[
1130,
1130,
1120,
1121,
21634,
41.44078843612496,
-1.566944745965202,
-1.9120190359225122,
0.34507428995731027,
1101.825223806947,
1126.15,
1150.4747761930532,
-0.04319988668126473,
1127.8,
1126.15,
1126.7111169737375,
24.929493784693438,
-488769
],
[
1121,
1132,
1109,
1132,
19934,
45.93082188429067,
-1.042963979049091,
-1.738208024547828,
0.695244045498737,
1102.7809856736924,
1125.45,
1148.1190143263077,
-0.040284356170967456,
1127.8000000000002,
1125.45,
1127.7688935789902,
24.79167280007248,
-468835
],
[
1133,
1134,
1105,
1113,
36662,
40.197584645814246,
-2.13622162344177,
-1.8178107443266165,
-0.31841087911515364,
1101.3849173834499,
1124.5500000000002,
1147.7150826165505,
-0.04119884863554365,
1124.2,
1124.5500000000002,
1124.8151148631923,
25.092267600067302,
-505497
],
[
1113,
1134,
1104,
1117,
49468,
41.84341720658999,
-2.6493297878696467,
-1.9841145530352229,
-0.6652152348344238,
1100.9274681485813,
1123.55,
1146.1725318514186,
-0.04026973761989884,
1122.6000000000001,
1123.55,
1123.2520918905539,
25.44281991434821,
-456029
],
[
1117,
1125,
1113,
1113,
14494,
40.638952406272814,
-3.3402341356365923,
-2.2553384695554968,
-1.0848956660810956,
1100.284694319393,
1122.3,
1144.3153056806068,
-0.03923247915995161,
1119.2,
1122.3,
1121.201673512443,
24.48261849189477,
-470523
]
] |
no news data
|
0
|
[
[
5150,
5190,
5110,
5130,
48913,
27.991235556848558,
-143.47581898918816,
-127.94518747056053,
-15.53063151862763,
4866.739894415534,
5404,
5941.260105584466,
-0.19883793692985424,
5166,
5404,
5203.8012741800285,
162.80988154229948,
-397413
],
[
5080,
5130,
5050,
5060,
85167,
26.335825506647094,
-147.36015992403645,
-131.82818196125572,
-15.53197796278073,
4834.386839324149,
5371,
5907.613160675851,
-0.19981871557469777,
5146,
5371,
5175.041019344023,
156.8948900035638,
-482580
],
[
5060,
5120,
5030,
5030,
100783,
25.63607542586779,
-151.117291312602,
-135.686003831525,
-15.431287481076993,
4816.774959745489,
5332,
5847.225040254511,
-0.19325770452157218,
5118,
5332,
5146.032815475219,
152.1166835747378,
-583363
],
[
5070,
5190,
4995,
5110,
243853,
30.908090376123546,
-145.95701201518204,
-137.74020546825642,
-8.216806546925625,
4820.113457327104,
5298.5,
5776.886542672896,
-0.180574329592487,
5096,
5298.5,
5138.826252380175,
155.17977760511366,
-339510
],
[
5200,
5210,
4995,
5020,
230122,
28.463325089733587,
-147.43021755691643,
-139.67820788598843,
-7.752009670928004,
4830.592913715299,
5259,
5687.407086284701,
-0.16292340227598445,
5070,
5259,
5115.0610019041405,
159.45265063331982,
-569632
],
[
5020,
5030,
4850,
4880,
135937,
25.133048017359155,
-158.07241315164356,
-143.35704893911947,
-14.715364212524094,
4814.999738151434,
5217,
5619.000261848566,
-0.15411165874968985,
5020,
5217,
5068.048801523313,
160.92031844522555,
-705569
],
[
4920,
4920,
4830,
4850,
80458,
24.472282880295342,
-167.00208305461547,
-148.08605576221868,
-18.91602729239679,
4826.290681347953,
5171.5,
5516.709318652047,
-0.13350452234440566,
4978,
5171.5,
5024.439041218651,
155.85458141342372,
-786027
],
[
4850,
4850,
4705,
4785,
102389,
23.05780332159346,
-177.2802907215646,
-153.92490275408787,
-23.35538796747673,
4782.493551111702,
5136.75,
5491.006448888298,
-0.13793018888919964,
4929,
5136.75,
4976.551232974922,
155.07925416960774,
-888416
],
[
4785,
4800,
4735,
4740,
56731,
22.105224415363317,
-186.90247290254683,
-160.52041678377967,
-26.382056118767167,
4743.658942744618,
5099.25,
5454.841057255382,
-0.13946798343104658,
4855,
5099.25,
4929.240986379938,
148.64502172892148,
-945147
],
[
4795,
4795,
4695,
4730,
68612,
21.888814359323714,
-193.10899771211916,
-167.0381329694476,
-26.070864742671574,
4696.946818446732,
5068.25,
5439.553181553268,
-0.14652125745701877,
4797,
5068.25,
4889.39278910395,
145.1703773197128,
-1013759
]
] |
no news data
|
0
|
[
[
1649,
1683,
1623,
1628,
637905,
46.24055022071863,
-52.79438962459449,
-72.32175810147089,
19.527368476876404,
1505.7109182829427,
1626.7000000000003,
1747.689081717058,
-0.14875401944680347,
1626.1999999999998,
1626.7000000000003,
1614.9387871104695,
83.45019518918309,
45289460
],
[
1629,
1668,
1592,
1613,
558495,
44.57611197672608,
-49.32613055978413,
-67.72263259313354,
18.396502033349407,
1509.1006217871127,
1621.15,
1733.1993782128875,
-0.13823443631112162,
1624.2000000000003,
1621.15,
1614.5510296883758,
82.91803838995573,
44730965
],
[
1613,
1649,
1600,
1601,
487491,
43.235330065765055,
-47.003977382969424,
-63.57890155110072,
16.574924168131297,
1512.8866122195313,
1615.2500000000005,
1717.6133877804696,
-0.12674618514839076,
1620.4,
1615.2500000000005,
1611.8408237507008,
80.49532136210175,
44243474
],
[
1750,
1750,
1601,
1603,
2319287,
43.54014004819671,
-44.48942458195506,
-59.761006157271595,
15.271581575316532,
1517.8882802752325,
1609.8500000000004,
1701.8117197247682,
-0.11424880544742404,
1618.6,
1609.8500000000004,
1610.0726590005606,
85.38851269338019,
46562761
],
[
1763,
1997,
1762,
1782,
82716046,
62.79557650057822,
-27.73312908734897,
-53.35543074328707,
25.622301655938102,
1501.2543844882723,
1613.5500000000002,
1725.845615511728,
-0.13919074774469692,
1645.4,
1613.5500000000002,
1644.4581272004486,
107.43219035813875,
129278807
],
[
1761,
1917,
1720,
1837,
29887874,
66.56838896036737,
-9.90146590397012,
-44.664637775423685,
34.763171871453565,
1473.013333925979,
1623.0000000000002,
1772.9866660740215,
-0.18482645234013712,
1687.2000000000003,
1623.0000000000002,
1682.966501760359,
113.82989104684313,
159166681
],
[
1837,
1946,
1793,
1810,
9892856,
63.18116416175454,
2.0282014437368616,
-35.326069931591576,
37.35427137532844,
1459.1605555393342,
1629.9,
1800.639444460666,
-0.20950910419125826,
1726.6000000000001,
1629.9,
1708.3732014082873,
116.62775597206863,
149273825
],
[
1760,
1850,
1759,
1777,
3467581,
59.21524067276552,
8.719214876342221,
-26.51701297000482,
35.23622784634704,
1453.1662911785452,
1635.9499999999998,
1818.7337088214545,
-0.22345879619970618,
1761.8000000000002,
1635.9499999999998,
1722.09856112663,
114.79720197406373,
145806244
],
[
1758,
1930,
1751,
1814,
12081933,
62.08865570544652,
16.813664547171356,
-17.850877466569585,
34.66454201374094,
1447.2192335572518,
1646.0499999999997,
1844.8807664427477,
-0.24158533026669665,
1804.0000000000002,
1646.0499999999997,
1740.4788489013042,
119.38311611877347,
157888177
],
[
1814,
1833,
1770,
1773,
1710077,
57.273390972279856,
19.693205861386105,
-10.342060800978448,
30.035266662364553,
1456.0510894622435,
1657.2,
1858.3489105377566,
-0.2427575555608938,
1802.2000000000003,
1657.2,
1746.9830791210434,
115.35575068171823,
156178100
]
] |
no news data
|
0
|
[
[
2640,
2680,
2605,
2655,
16981,
30.971524628226156,
-61.629186147214114,
-67.47502630279068,
5.8458401555765676,
2555.0461315664656,
2693.5,
2831.9538684335344,
-0.10280591678747678,
2636,
2693.5,
2647.7260308344953,
74.3802979501673,
-626863
],
[
2655,
2680,
2635,
2650,
19779,
30.53913168492345,
-57.72382373566188,
-65.52478578936493,
7.800962053703046,
2558.9256693767315,
2685,
2811.0743306232685,
-0.09391011592049792,
2648,
2685,
2648.1808246675964,
72.28170523944107,
-646642
],
[
2660,
2800,
2625,
2755,
76770,
47.207474655867344,
-45.63017713133286,
-61.54586405775852,
15.915686926425664,
2563.919071897573,
2682.75,
2801.580928102427,
-0.08858889430802509,
2669,
2682.75,
2669.5446597340774,
79.61872629376671,
-569872
],
[
2760,
2795,
2685,
2790,
129208,
51.394459825546065,
-32.84307307231393,
-55.805305860669606,
22.962232788355678,
2559.9564863359014,
2684.75,
2809.5435136640986,
-0.09296471825242467,
2698,
2684.75,
2693.635727787262,
81.78881727278338,
-440664
],
[
2765,
2792,
2700,
2745,
62785,
46.30907054963553,
-26.040150256018933,
-49.85227473973947,
23.812124483720538,
2560.5664053766736,
2684.25,
2807.9335946233264,
-0.0921550486156851,
2719,
2684.25,
2703.90858222981,
82.51818746758457,
-503449
],
[
2745,
2745,
2670,
2690,
19035,
40.97279391568126,
-24.800935510989348,
-44.84200689398945,
20.0410713830001,
2562.717863922633,
2680.5,
2798.282136077367,
-0.08788072081877775,
2726,
2680.5,
2701.1268657838477,
81.98117407704282,
-522484
],
[
2680,
2780,
2615,
2685,
54387,
40.515718550746165,
-23.94626942287823,
-40.66285939976721,
16.716589976888976,
2565.004283020968,
2676.75,
2788.495716979032,
-0.08349357764380823,
2733,
2676.75,
2697.9014926270784,
87.91109021439692,
-576871
],
[
2685,
2735,
2605,
2705,
85911,
43.243158091305936,
-21.408325685208638,
-36.811952656855496,
15.403626971646858,
2565.474030388828,
2675.75,
2786.025969611172,
-0.08242621292061819,
2723,
2675.75,
2699.321194101663,
90.91744091336858,
-490960
],
[
2705,
2725,
2660,
2680,
20762,
40.72922477893283,
-21.170240697744703,
-33.68361026503334,
12.513369567288635,
2565.9248668273535,
2673.25,
2780.5751331726465,
-0.08029562006744335,
2701,
2673.25,
2695.4569552813305,
89.06619513384226,
-511722
],
[
2680,
2730,
2610,
2665,
31607,
39.25466115480323,
-21.9390317679904,
-31.33469456562475,
9.395662797634351,
2565.4235867019675,
2670.5,
2775.5764132980325,
-0.0786941870795975,
2685,
2670.5,
2689.3655642250646,
91.27575262428209,
-543329
]
] |
no news data
|
0
|
[
[
3350,
3365,
3320,
3345,
6769,
58.03183354401421,
-8.647868698441016,
-9.013379080763068,
0.3655103823220518,
3299.4662750772845,
3358.25,
3417.0337249227155,
-0.035008546071743,
3348,
3358.25,
3347.3138971527715,
65.27427070025607,
39234
],
[
3320,
3355,
3320,
3345,
3283,
58.031833544014205,
-8.34101571661813,
-8.878906407934082,
0.5378906913159511,
3298.4282327654696,
3357.5,
3416.5717672345304,
-0.03518794771975005,
3349,
3357.5,
3346.851117722217,
63.11182279309492,
39234
],
[
3325,
3380,
3325,
3335,
10236,
56.07844501268954,
-8.803270323832749,
-8.863779191113816,
0.06050886728106697,
3298.4282327654696,
3357.5,
3416.5717672345304,
-0.03518794771975005,
3344,
3357.5,
3344.4808941777737,
62.532406879302435,
28998
],
[
3325,
3390,
3325,
3385,
4779,
62.81771826843377,
-5.076509456848726,
-8.106325244260798,
3.0298157874120726,
3308.017277327112,
3354.75,
3401.482722672888,
-0.02786062906200941,
3350,
3354.75,
3352.584715342219,
62.70866353078084,
33777
],
[
3345,
3350,
3300,
3305,
14369,
49.682352361369716,
-8.480596988905745,
-8.181179593189789,
-0.29941739571595605,
3304.272995978881,
3349.75,
3395.227004021119,
-0.02715247646607584,
3343,
3349.75,
3343.0677722737755,
64.30090185001079,
19408
],
[
3305,
3320,
3275,
3280,
12379,
46.41600420602697,
-13.045274149475517,
-9.153998504446935,
-3.891275645028582,
3294.66629062188,
3343.75,
3392.83370937812,
-0.02935848037569803,
3330,
3343.75,
3330.4542178190204,
62.92226600358145,
7029
],
[
3265,
3340,
3240,
3335,
5842,
53.6376060474616,
-12.085459683830777,
-9.740290740323704,
-2.3451689435070726,
3294.075427104289,
3342.25,
3390.424572895711,
-0.028827629827637792,
3328,
3342.25,
3331.3633742552165,
65.5706755747542,
12871
],
[
3340,
3345,
3300,
3310,
3158,
50.31801957331766,
-13.190044251387917,
-10.430241442536548,
-2.7598028088513686,
3290.1581448347297,
3340,
3389.8418551652703,
-0.029845422254652886,
3323,
3340,
3327.0906994041734,
64.10134160512891,
9713
],
[
3330,
3330,
3285,
3315,
12999,
50.9715672720476,
-13.506285217406912,
-11.045450197510622,
-2.4608350198962903,
3287.9228405730814,
3337.5,
3387.0771594269186,
-0.029709159207142215,
3309,
3337.5,
3324.672559523339,
62.73696006190542,
22712
],
[
3310,
3330,
3290,
3330,
3952,
52.97030800398982,
-12.403553379189361,
-11.31707083384637,
-1.0864825453429905,
3287.27363620555,
3336.25,
3385.22636379445,
-0.029360128164526163,
3314,
3336.25,
3325.7380476186713,
61.112891486055034,
26664
]
] |
no news data
|
0
|
[
[
12660,
12860,
12640,
12760,
140645,
48.103196049740866,
-324.57287379542686,
-438.461679602993,
113.88880580756614,
12116.491639812255,
12670.5,
13224.508360187745,
-0.08744853955056943,
12650,
12670.5,
12620.755573993853,
396.0628433369981,
1330815
],
[
12810,
12880,
12440,
12480,
154414,
42.72387960685552,
-313.4749121114928,
-413.464326104693,
99.98941399320017,
12136.325407520115,
12634,
13131.674592479885,
-0.07878337699539104,
12660,
12634,
12592.604459195083,
399.2012116700697,
1176401
],
[
12590,
12610,
12370,
12510,
72857,
43.453516307407135,
-298.81440182223923,
-390.5343412482023,
91.71993942596305,
12150.37319056743,
12606,
13061.62680943257,
-0.07228729326234644,
12612,
12606,
12576.083567356067,
387.82969655077903,
1249258
],
[
12450,
12550,
12370,
12430,
60538,
41.91993402112672,
-290.3047210905206,
-370.48841721666594,
80.18369612614532,
12154.00397221322,
12578,
13001.99602778678,
-0.06741867193302264,
12564,
12578,
12546.866853884854,
372.9847182257234,
1188720
],
[
12470,
12510,
12310,
12350,
41537,
40.38500947853885,
-286.7110427840107,
-353.73294233013496,
67.02189954612425,
12138.692264324018,
12552.5,
12966.307735675982,
-0.0659323219559422,
12506,
12552.5,
12507.493483107884,
360.628666923886,
1147183
],
[
12170,
12180,
11870,
11930,
154538,
33.45846748586742,
-314.13239405060267,
-345.8128326742285,
31.680438623625832,
12048.022608881167,
12500.5,
12952.977391118833,
-0.07239348683953972,
12340,
12500.5,
12391.994786486308,
369.155190715037,
992645
],
[
11000,
11470,
10900,
11390,
336177,
27.03760159084477,
-375.1134254526278,
-351.6729512299084,
-23.440474222719388,
11771.961041513587,
12437.5,
13103.038958486413,
-0.10702134005811671,
12122,
12437.5,
12191.595829189047,
416.35839137824865,
656468
],
[
11410,
12550,
11400,
11930,
672645,
39.5339669672662,
-375.5388668593114,
-356.446134355789,
-19.09273250352237,
11706.113667852074,
12405,
13103.886332147926,
-0.1126781672144983,
12006,
12405,
12139.276663351238,
469.47564913694515,
1329113
],
[
13350,
13550,
12500,
12610,
1694782,
50.93099680314564,
-317.3475304473486,
-348.626413574101,
31.278883126752362,
11706.196591087544,
12409,
13111.803408912456,
-0.11327317413368616,
12042,
12409,
12233.42133068099,
551.6559599128776,
3023895
],
[
13520,
13770,
13180,
13380,
1007923,
60.101673516035994,
-206.71503006250714,
-320.2441368717822,
113.52910680927505,
11628.107077016075,
12454.5,
13280.892922983925,
-0.1327059172160946,
12248,
12454.5,
12462.737064544794,
595.1091056333864,
4031818
]
] |
no news data
|
0
|
[
[
12380,
12430,
12170,
12210,
742,
36.84264954005513,
-171.00793972831525,
-132.8234213876765,
-38.18451834063876,
11984.194606043015,
12644,
13303.805393956985,
-0.10436656025893475,
12310,
12644,
12400.74007715161,
385.3944055971829,
-14447
],
[
12210,
12450,
12210,
12400,
1666,
42.42900376751243,
-162.55734293865316,
-138.77020569787183,
-23.787137240781334,
11995.59673015598,
12602.5,
13209.40326984402,
-0.0963147422882794,
12344,
12602.5,
12400.592061721289,
375.0090909116699,
-12781
],
[
12550,
12550,
12230,
12270,
586,
39.83290627737478,
-164.4543700357699,
-143.90703856545144,
-20.547331470318454,
12011.990414139378,
12553.5,
13095.009585860622,
-0.08627228834358894,
12336,
12553.5,
12374.473649377032,
371.0798701322649,
-13367
],
[
12320,
12500,
12320,
12380,
1348,
43.01042138884265,
-155.29159217697816,
-146.18394928775677,
-9.107642889221381,
12074.714249934,
12510,
12945.285750066,
-0.06959004797218214,
12328,
12510,
12375.578919501626,
361.00273655138886,
-12019
],
[
12980,
12980,
12380,
12580,
1226,
48.35126959429684,
-130.38865690667808,
-143.02489081154104,
12.636233904862962,
12074.669716901299,
12507,
12939.330283098701,
-0.06913413018288979,
12368,
12507,
12416.463135601301,
378.07396965486106,
-10793
],
[
12650,
12650,
12010,
12220,
2697,
40.91790597714344,
-138.109848282862,
-142.04188230580525,
3.932034022943242,
12058.220366191092,
12475,
12891.779633808908,
-0.06681837816575685,
12370,
12475,
12377.170508481042,
396.782971822371,
-13490
],
[
12220,
12220,
11870,
12170,
1170,
39.99815627609796,
-146.57391732935503,
-142.9482893105152,
-3.6256280188398193,
12020.308741589519,
12458.5,
12896.691258410481,
-0.07034414390343639,
12324,
12458.5,
12335.736406784834,
393.4413309779159,
-14660
],
[
12380,
12380,
12010,
12330,
220,
44.31189057065249,
-138.77141966117597,
-142.11291538064737,
3.3414957194713963,
12017.243788550097,
12438,
12858.756211449903,
-0.06765657042127404,
12336,
12438,
12334.589125427869,
391.7669501937791,
-14440
],
[
12400,
12400,
12370,
12370,
59,
45.36931689693419,
-127.8860278167449,
-139.26753786786688,
11.381510051121978,
12016.70643049375,
12422.5,
12828.29356950625,
-0.06533202970517202,
12334,
12422.5,
12341.671300342296,
368.7835966085092,
-14381
],
[
12200,
12390,
11910,
11910,
2102,
36.73142208814801,
-154.595352977758,
-142.33310088984513,
-12.262252087912884,
11950.2710892525,
12378.5,
12806.7289107475,
-0.06918914420123613,
12200,
12378.5,
12255.337040273836,
376.7276254221871,
-16483
]
] |
no news data
|
0
|
[
[
196600,
198600,
191500,
191900,
10147,
46.95827244725375,
-7581.776678884024,
-5549.905486783045,
-2031.871192100979,
185541.96640200395,
209125,
232708.03359799605,
-0.22554007027372194,
196260,
209125,
199433.0640576357,
8211.70839232136,
-49343
],
[
191100,
194900,
191100,
192000,
4894,
47.03928922675505,
-7802.707968382398,
-6000.465983102915,
-1802.2419852794828,
183849.307379664,
207525,
231200.692620336,
-0.2281719563458474,
195820,
207525,
197946.45124610857,
7896.586364298406,
-44449
],
[
191400,
193400,
186700,
188300,
12816,
44.34064444193435,
-8182.039229745686,
-6436.78063243147,
-1745.2585973142159,
181337.75901466288,
206140,
230942.24098533712,
-0.24063491787462035,
193480,
206140,
196017.16099688687,
7811.1159097056625,
-57265
],
[
189900,
201500,
186100,
199000,
26721,
52.77783081114484,
-7532.432221073075,
-6655.910950159791,
-876.5212709132838,
180670.98211581976,
205415,
230159.01788418024,
-0.24091734181223612,
193620,
205415,
196613.7287975095,
8353.1790590124,
-30544
],
[
200000,
205000,
196700,
198400,
12288,
52.29908420427412,
-6985.504425434163,
-6721.829645214666,
-263.6747802194968,
180005.45023501344,
204735,
229464.54976498656,
-0.24157618155163071,
193920,
204735,
196970.98303800763,
8349.380554797228,
-42832
],
[
199100,
199200,
189000,
190000,
10677,
46.00704740671432,
-7147.478324287658,
-6806.9593810292645,
-340.51894325839385,
178597.10875685047,
203335,
228072.89124314953,
-0.243321525985684,
193540,
203335,
195576.78643040612,
8481.567658025999,
-53509
],
[
191900,
192200,
182200,
185400,
13274,
42.959046891645656,
-7559.879774109751,
-6957.5434596453615,
-602.33631446439,
176551.7505602773,
201830,
227108.2494397227,
-0.25049050626490327,
192220,
201830,
193541.4291443249,
8590.027111024141,
-66783
],
[
186000,
187300,
184900,
186000,
7293,
43.48498257976002,
-7748.970599194174,
-7115.828887555124,
-633.1417116390494,
176337.1029771483,
199830,
223322.8970228517,
-0.23512882973379087,
191760,
199830,
192033.14331545992,
8147.88231737956,
-59490
],
[
184000,
188600,
184000,
186000,
7914,
43.48498257976003,
-7808.811324269511,
-7254.425374898003,
-554.3859493715081,
176144.80290270978,
198055,
219965.19709729022,
-0.2212536628440607,
189160,
198055,
190826.51465236794,
7894.462151852448,
-59490
],
[
187000,
187900,
184200,
186300,
7832,
43.78554401168449,
-7742.774156459345,
-7352.095131210272,
-390.6790252490737,
176791.534720857,
196295,
215798.465279143,
-0.19871586417527715,
186740,
196295,
189921.21172189436,
7594.8577124344165,
-51658
]
] |
no news data
|
0
|
[
[
2815,
2855,
2800,
2820,
212024,
61.37954201348166,
-31.312076188677565,
-51.951596468072964,
20.6395202793954,
2578.9617921198924,
2735.5,
2892.0382078801076,
-0.11444942999825086,
2731,
2735.5,
2729.647044402566,
78.56828629746147,
181063
],
[
2815,
2835,
2790,
2810,
141050,
59.93135863202259,
-22.428029809369946,
-46.04688313633236,
23.618853326962416,
2584.0547977979963,
2732.75,
2881.4452022020037,
-0.10882459222541664,
2760,
2732.75,
2745.7176355220527,
76.1705515619285,
40013
],
[
2800,
2820,
2770,
2795,
191122,
57.731041643945204,
-16.408585725189823,
-40.119223654103855,
23.710637928914032,
2586.846706449307,
2730.75,
2874.653293550693,
-0.10539470368997014,
2784,
2730.75,
2755.574108417642,
74.30122645036218,
-151109
],
[
2800,
2830,
2790,
2800,
88580,
58.280873332260335,
-11.106644226470962,
-34.31670776857728,
23.21006354210632,
2589.1269337895774,
2729.25,
2869.3730662104226,
-0.10268247042991491,
2807,
2729.25,
2764.459286734114,
71.85113884676488,
-62529
],
[
2805,
2810,
2750,
2790,
178059,
56.69251451135168,
-7.623850810364274,
-28.978136376934682,
21.354285566570407,
2591.6014310133046,
2727.5,
2863.3985689866954,
-0.09965064636971249,
2803,
2727.5,
2769.567429387291,
71.00462892913883,
-240588
],
[
2770,
2800,
2765,
2785,
86907,
55.872585925218466,
-5.207145418139135,
-24.223938185175573,
19.01679276703644,
2593.1147304430565,
2726.25,
2859.3852695569435,
-0.0976691569422786,
2796,
2726.25,
2772.653943509833,
68.43286971991463,
-327495
],
[
2760,
2795,
2725,
2780,
195637,
55.015702670906315,
-3.653234977870852,
-20.109797543714627,
16.456562565843775,
2592.753864269951,
2727.25,
2861.746135730049,
-0.09863132146304812,
2790,
2727.25,
2774.1231548078663,
68.5448075970636,
-523132
],
[
2760,
2840,
2760,
2830,
164935,
61.3922055403451,
1.5944525178138065,
-15.768947531408942,
17.363400049222747,
2589.2068133599837,
2730.75,
2872.2931866400163,
-0.1036661625121423,
2797,
2730.75,
2785.298523846293,
69.36303562584477,
-358197
],
[
2825,
2855,
2815,
2825,
111561,
60.4691241824599,
5.288857792008002,
-11.557386466725553,
16.846244258733556,
2588.855970270163,
2736.25,
2883.644029729837,
-0.10773432963350338,
2802,
2736.25,
2793.2388190770343,
67.26567593828445,
-469758
],
[
2830,
2850,
2820,
2825,
75099,
60.46912418245989,
8.123062975014818,
-7.62129657837748,
15.744359553392298,
2591.597410663403,
2742.75,
2893.902589336597,
-0.11021973518300755,
2809,
2742.75,
2799.5910552616274,
64.6038419426927,
-469758
]
] |
no news data
|
0
|
[
[
8890,
8890,
8430,
8470,
74156,
50.520293848103215,
55.44781170757051,
64.28816574711118,
-8.84035403954067,
8387.96285471273,
8676.5,
8965.03714528727,
-0.06651003176102567,
8758,
8676.5,
8679.358722716643,
247.26994268432273,
54130
],
[
8470,
8570,
8460,
8500,
33406,
51.37554684445235,
37.39906976211205,
58.910346550111356,
-21.511276787999307,
8377.911452232205,
8656.5,
8935.088547767795,
-0.0643651701652619,
8706,
8656.5,
8643.486978173314,
237.4649467782997,
87536
],
[
8510,
8560,
8360,
8460,
36707,
50.13131864252303,
19.64123410954926,
51.05652406199894,
-31.415289952449683,
8353.755699555064,
8645.5,
8937.244300444936,
-0.0674904402162827,
8616,
8645.5,
8606.789582538651,
234.78887915127828,
50829
],
[
8460,
8500,
8370,
8370,
26371,
47.35253932195327,
-1.6749189984075201,
40.51023544991765,
-42.18515444832517,
8314.24061278754,
8630.5,
8946.75938721246,
-0.073288775207105,
8520,
8630.5,
8559.431666030921,
227.30395921190126,
24458
],
[
8330,
8370,
8190,
8250,
58682,
43.861521673787834,
-27.929170932009583,
26.822354173532204,
-54.75152510554179,
8251.347893226215,
8607,
8962.652106773785,
-0.0826425251013791,
8410,
8607,
8497.545332824739,
223.92510498247975,
-34224
],
[
8210,
8240,
8140,
8210,
26857,
42.73065412787587,
-51.37134357592004,
11.183614623641759,
-62.554958199561796,
8193.327990952797,
8577,
8960.672009047203,
-0.08946531632207128,
8358,
8577,
8440.03626625979,
215.78759748373122,
-61081
],
[
8190,
8310,
8070,
8300,
43980,
46.09809049865974,
-61.972802558177136,
-3.4476688127220196,
-58.525133745455115,
8161.469746388892,
8554,
8946.530253611108,
-0.09177700575429228,
8318,
8554,
8412.029013007832,
217.51705480632185,
-17101
],
[
8300,
8330,
8250,
8300,
11080,
46.09809049865974,
-69.57254617609033,
-16.672644285395684,
-52.89990189069464,
8134.708924124121,
8531.5,
8928.291075875879,
-0.09301789272129847,
8286,
8531.5,
8389.623210406266,
207.69440803444172,
-17101
],
[
8300,
8360,
8240,
8290,
22421,
45.75142655512817,
-75.5316325299973,
-28.44444193431601,
-47.087190595681285,
8106.556486561226,
8516.5,
8926.443513438775,
-0.09627041940674562,
8270,
8516.5,
8369.698568325013,
201.43052174626735,
-39522
],
[
8290,
8340,
8000,
8300,
12997,
46.18723508585619,
-78.54195223713396,
-38.4639439948796,
-40.078008242254356,
8083.253795714028,
8504,
8924.746204285972,
-0.09895254098917497,
8280,
8504,
8355.758854660011,
211.32834162153395,
-26525
]
] |
no news data
|
0
|
[
[
4070,
4105,
4020,
4070,
215402,
53.13739678360142,
22.79100650042301,
48.11250065219599,
-25.32149415177298,
3846.8366685684937,
4126.5,
4406.163331431506,
-0.13554505340191741,
4078,
4126.5,
4061.7437880211105,
221.15736259224713,
27744001
],
[
4070,
4135,
4025,
4035,
216113,
51.4073505461545,
18.559949088560188,
42.201990339468836,
-23.642041250908647,
3839.1255513983824,
4121.75,
4404.374448601618,
-0.13713808387292659,
4055,
4121.75,
4056.3950304168884,
213.2175509785152,
27527888
],
[
4070,
4135,
4020,
4100,
179253,
54.37806643679214,
20.21869386173239,
37.80533104392155,
-17.586637182189158,
3846.950411538475,
4125.75,
4404.549588461526,
-0.13515098513556345,
4068,
4125.75,
4065.1160243335107,
206.20201162290698,
27707141
],
[
4070,
4150,
3990,
4005,
215037,
49.604865184370716,
13.709520178471848,
32.98616887083161,
-19.276648692359764,
3850.661408125482,
4107,
4363.338591874518,
-0.1248300910029306,
4057,
4107,
4053.0928194668086,
202.90186793555648,
27492104
],
[
4000,
4055,
3950,
3970,
175854,
47.93542192955978,
5.661483586988652,
27.52123181406302,
-21.85974822707437,
3858.0245032140665,
4086.5,
4314.9754967859335,
-0.11181964849427799,
4036,
4086.5,
4036.474255573447,
195.90887736873103,
27316250
],
[
3960,
4005,
3900,
3910,
155947,
45.13132293492008,
-5.4948013047660424,
20.91802519029721,
-26.412826495063253,
3844.209305165208,
4068.5,
4292.790694834792,
-0.11025719298748521,
4004,
4068.5,
4011.1794044587577,
189.4153861281074,
27160303
],
[
3840,
3940,
3820,
3920,
165703,
45.70143284427887,
-13.375140735003697,
14.059392005237031,
-27.434532740240726,
3832.894762012637,
4053,
4273.105237987363,
-0.10861349024789682,
3981,
4053,
3992.943523567006,
184.45714426181402,
27326006
],
[
3915,
3940,
3875,
3880,
76499,
43.74352367948353,
-22.587655778808312,
6.729982448427964,
-29.317638227236277,
3812.038375606429,
4039,
4265.961624393572,
-0.11238505788243197,
3937,
4039,
3970.354818853605,
175.9244911002559,
27249507
],
[
3880,
3950,
3800,
3800,
179628,
40.04813831773483,
-35.929795419636775,
-1.8019731251849835,
-34.12782229445179,
3782.087348687386,
4018.75,
4255.412651312614,
-0.11777923548994781,
3896,
4018.75,
3936.283855082884,
174.07274173595192,
27069879
],
[
3820,
3915,
3790,
3855,
191433,
43.57719037376754,
-41.58611798245602,
-9.75880209663919,
-31.827315885816827,
3775.497440312678,
3999.75,
4224.002559687322,
-0.11213328817417188,
3873,
3999.75,
3920.0270840663075,
170.56754589766965,
27261312
]
] |
no news data
|
0
|
[
[
2965,
2975,
2920,
2930,
34150,
61.816216731193144,
11.733270841397825,
9.053199856986927,
2.6800709844108983,
2887.556389614898,
2927.75,
2967.943610385102,
-0.027456996249749566,
2951,
2927.75,
2940.4173901662816,
54.610626001585,
359684
],
[
2940,
2965,
2905,
2930,
46525,
61.81621673119313,
10.300737962608764,
9.302707478111294,
0.9980304844974697,
2887.556389614898,
2927.75,
2967.943610385102,
-0.027456996249749566,
2948,
2927.75,
2938.3339121330255,
54.99558128718607,
359684
],
[
2930,
3035,
2915,
3000,
153306,
71.6140837272033,
14.645041399880938,
10.371174262465225,
4.273867137415714,
2879.656956813316,
2931.25,
2982.843043186684,
-0.03520207637470983,
2958,
2931.25,
2950.6671297064204,
59.638754052387064,
512990
],
[
3000,
3085,
2970,
3005,
136039,
72.16352771728697,
18.280663279226246,
11.95307206581743,
6.327591213408816,
2874.637774224765,
2935.5,
2996.362225775235,
-0.04146634357025035,
2966,
2935.5,
2961.5337037651366,
63.593128762930846,
649029
],
[
3010,
3030,
2980,
3030,
124366,
74.79095985373583,
22.915060326813546,
14.145469718016654,
8.769590608796891,
2867.4723467702556,
2941,
3014.5276532297444,
-0.05000180430448444,
2979,
2941,
2975.2269630121095,
62.622190994150074,
773395
],
[
3025,
3035,
2975,
3000,
54339,
66.65988764302136,
23.89169550282304,
16.09471487497793,
7.796980627845109,
2865.8907647484702,
2944,
3022.1092352515298,
-0.05306333916544141,
2993,
2944,
2980.1815704096875,
62.43489163742507,
719056
],
[
3030,
3040,
2950,
3025,
42350,
69.62361492521671,
26.37889747259851,
18.15155139450205,
8.22734607809646,
2865.4900638375207,
2949.75,
3034.0099361624793,
-0.05713022199337526,
3012,
2949.75,
2989.1452563277503,
64.40382794903756,
761406
],
[
3030,
3082,
3020,
3060,
84752,
73.213640855395,
30.818968560342,
20.68503482767004,
10.13393373267196,
2861.912648839421,
2957.25,
3052.587351160579,
-0.06447703181035025,
3024,
2957.25,
3003.3162050622004,
64.23212595267773,
846158
],
[
3060,
3130,
3055,
3125,
89804,
78.33466573165127,
39.13162860275861,
24.374353582687757,
14.757275020070853,
2848.6978221424265,
2967.75,
3086.8021778575735,
-0.0802305974947846,
3048,
2967.75,
3027.6529640497606,
65.00125981320076,
935962
],
[
3140,
3145,
3085,
3130,
80896,
78.67243934125327,
45.59731235561685,
28.618945337273576,
16.978367018343274,
2843.524230171864,
2979,
3114.475769828136,
-0.09095385688360925,
3068,
2979,
3048.1223712398087,
64.64402696940071,
1016858
]
] |
no news data
|
0
|
[
[
2775,
2805,
2745,
2780,
35280,
55.066926899101816,
-21.215727172094375,
-16.423996461728986,
-4.791730710365389,
2686.5853067247153,
2804.75,
2922.9146932752847,
-0.08426041057155516,
2766,
2804.75,
2774.2491823340306,
96.73373123369838,
7414153
],
[
2765,
2820,
2760,
2790,
33181,
56.08970550830264,
-18.840851284888686,
-16.907367426360928,
-1.933483858527758,
2686.535289914127,
2800.75,
2914.964710085873,
-0.08156008932312621,
2777,
2800.75,
2777.3993458672244,
94.10989328843422,
7447334
],
[
2770,
2820,
2765,
2780,
33245,
54.74766447549633,
-17.563203780270214,
-17.038534697142786,
-0.5246690831274279,
2684.5433136252936,
2798.25,
2911.9566863747064,
-0.08126985535581621,
2782,
2798.25,
2777.9194766937794,
91.3163294821175,
7414089
],
[
2790,
2810,
2725,
2760,
32289,
52.06454864538083,
-17.957489025593986,
-17.222325562833028,
-0.7351634627609585,
2681.1001226830444,
2794.25,
2907.3998773169556,
-0.08098765487480043,
2781,
2794.25,
2774.335581355024,
90.86516309053768,
7381800
],
[
2750,
2810,
2710,
2745,
19870,
50.08209843462603,
-19.258339414089278,
-17.62952833308428,
-1.6288110810049972,
2676.460649608899,
2789.5,
2902.539350391101,
-0.08104631682459289,
2771,
2789.5,
2768.468465084019,
91.51765144121356,
7361930
],
[
2730,
2745,
2690,
2700,
26635,
44.59601765756034,
-23.6477995257128,
-18.833182571609985,
-4.814616954102814,
2665.9963702927225,
2782,
2898.0036297072775,
-0.08339585169466389,
2755,
2782,
2754.7747720672155,
88.90924776684116,
7335295
],
[
2700,
2700,
2605,
2650,
84842,
39.427972505288075,
-30.80594862142061,
-21.22773578157211,
-9.5782128398485,
2644.8732739152806,
2773.75,
2902.6267260847194,
-0.09292598545991484,
2727,
2773.75,
2733.8198176537726,
89.34430149778109,
7250453
],
[
2650,
2685,
2645,
2670,
10850,
42.307961195422834,
-34.46767855542066,
-23.875724336341822,
-10.59195421907884,
2631.386521271558,
2766.25,
2901.113478728442,
-0.09750635606213597,
2705,
2766.25,
2721.055854123018,
85.81970853365388,
7261303
],
[
2670,
2720,
2650,
2670,
13672,
42.307961195422834,
-36.94376122672611,
-26.489331714418682,
-10.454429512307428,
2619.319271618765,
2759.75,
2900.180728381235,
-0.10177061573058066,
2687,
2759.75,
2710.8446832984146,
84.68972935267861,
7261303
],
[
2670,
2720,
2650,
2660,
19367,
41.17277225199957,
-39.26042131134818,
-29.04354963380458,
-10.216871677543601,
2618.1087125685895,
2747.5,
2876.8912874314105,
-0.09418838029584026,
2670,
2747.5,
2700.6757466387317,
83.64046297034443,
7241936
]
] |
no news data
|
0
|
[
[
270,
272,
244,
250,
244904,
46.02099988878083,
0.7071083065544599,
3.0392767103834304,
-2.3321684038289705,
230.39737136136446,
253.95,
277.5026286386355,
-0.18549028264331965,
250.60000000000002,
253.95,
251.8700986002715,
16.813848308555833,
5749968
],
[
244,
253,
244,
248,
66395,
44.61898628150393,
0.29432003191553235,
2.490285374689851,
-2.1959653427743184,
231.92072080485858,
254.45,
276.97927919514143,
-0.1770821709187772,
249.4,
254.45,
251.0960788802172,
16.255716286516133,
5683573
],
[
246,
255,
243,
247,
137562,
43.89886742710286,
-0.11221573917669048,
1.9697851519165426,
-2.082000891093233,
232.48055682868159,
254.64999999999998,
276.81944317131837,
-0.17411696973350396,
248.60000000000002,
254.64999999999998,
250.27686310417377,
15.951736551764983,
5546011
],
[
249,
254,
244,
253,
75668,
49.19685587996254,
0.049184619530876716,
1.5856650454394094,
-1.5364804259085327,
235.1090835496731,
255.49999999999997,
275.8909164503268,
-0.1596157843469813,
249.4,
255.49999999999997,
250.82149048333903,
15.526612512353198,
5621679
],
[
252,
252,
237,
242,
210649,
41.465548935686066,
-0.7024154939550158,
1.1280489375605245,
-1.8304644315155403,
235.96384562601708,
255.7,
275.4361543739829,
-0.15436960793103569,
248,
255.7,
249.05719238667123,
15.56042590432797,
5411030
],
[
242,
243,
237,
238,
103860,
39.061639904602345,
-1.6023595658433294,
0.5819672368797537,
-2.184326802723083,
233.5387181650974,
254.79999999999998,
276.06128183490256,
-0.1668860426601458,
245.6,
254.79999999999998,
246.845753909337,
14.877538339733116,
5307170
],
[
243,
243,
235,
240,
96065,
40.9063417156068,
-2.129639285233395,
0.039645932457123945,
-2.1692852176905193,
232.58217429402154,
253.2,
273.81782570597846,
-0.1628580229540163,
244,
253.2,
245.47660312746962,
14.38628560118075,
5403235
],
[
240,
241,
237,
239,
100750,
40.25025872971857,
-2.598252862701571,
-0.48793382657461504,
-2.110319036126956,
231.43796053153642,
251.74999999999997,
272.0620394684635,
-0.1613667485081514,
242.4,
251.74999999999997,
244.18128250197572,
13.64440805823927,
5302485
],
[
245,
255,
235,
237,
128135,
38.90624971283277,
-3.0953346927668974,
-1.0094139998130716,
-2.0859206929538257,
230.13123832833503,
250.29999999999998,
270.46876167166494,
-0.16115670532692733,
239.20000000000002,
250.29999999999998,
242.74502600158058,
14.098378911222179,
5174350
],
[
236,
248,
231,
238,
192518,
39.98531012554775,
-3.3697397198236274,
-1.4814791438151829,
-1.8882605760084445,
229.09768843361488,
249.05,
269.0023115663852,
-0.16022735648572695,
238.4,
249.05,
241.79602080126446,
14.305637560420594,
5366868
]
] |
no news data
|
0
|
[
[
12350,
12640,
12220,
12380,
124008,
63.754893548899446,
-345.9485234633594,
-581.2290351691784,
235.28051170581898,
11197.09368739075,
11915,
12632.90631260925,
-0.12050462653952995,
12240,
11915,
12109.866995942433,
575.5178032491539,
-824138
],
[
12300,
12750,
11820,
11930,
182121,
57.65679511917356,
-332.7714234640225,
-531.5375128281472,
198.7660893641247,
11198.476887191473,
11899,
12599.523112808527,
-0.11774487146962384,
12268,
11899,
12073.893596753947,
600.8379601599287,
-1006259
],
[
12130,
12250,
11930,
12110,
76820,
59.33240928734137,
-304.29624342506395,
-486.0892589475306,
181.79301552246665,
11202.428916727155,
11893,
12583.571083272845,
-0.11613067910078963,
12208,
11893,
12081.114877403159,
580.778105862791,
-929439
],
[
12100,
12250,
11410,
11610,
148465,
53.052177217313584,
-318.4049058626315,
-452.5523883305508,
134.1474824679193,
11173.46441049863,
11871.5,
12569.53558950137,
-0.11759854938320698,
12076,
11871.5,
11986.891901922527,
599.2939554440202,
-1077904
],
[
11640,
11790,
10960,
11200,
536537,
48.51717265332288,
-358.5367079904954,
-433.74925226253976,
75.21254427204434,
11093.160410982688,
11848.5,
12603.839589017312,
-0.12749961413129296,
11846,
11848.5,
11829.513521538021,
615.7729586265903,
-1614441
],
[
10910,
11140,
10840,
11040,
128558,
46.83464369878413,
-398.65664745830327,
-426.73073130169246,
28.07408384338919,
10968.704912316107,
11805,
12641.295087683893,
-0.14168489414381924,
11578,
11805,
11671.610817230418,
597.5034615818338,
-1742999
],
[
11180,
11390,
11060,
11240,
51996,
49.20588190102149,
-409.59213681390065,
-423.30301240413417,
13.710875590233513,
10900.157426088741,
11772,
12643.842573911259,
-0.14812140229549084,
11440,
11772,
11585.288653784335,
579.8246428974171,
-1691003
],
[
11410,
11430,
11170,
11310,
60753,
50.04567495362596,
-407.90806566157335,
-420.224023055622,
12.315957394048667,
10849.229839887525,
11742.5,
12635.770160112475,
-0.15214309731530345,
11280,
11742.5,
11530.230923027468,
556.9800255476016,
-1630250
],
[
11310,
11730,
11000,
11700,
253353,
54.55391072603725,
-370.8290006201605,
-410.3450185685297,
39.51601794836921,
10842.95741295999,
11726,
12609.04258704001,
-0.1506127557632629,
11298,
11726,
11564.184738421975,
569.3385951513443,
-1376897
],
[
11610,
11800,
11530,
11600,
70356,
53.227465297935765,
-345.52968754645735,
-397.3819523641153,
51.852264817657954,
10839.956657409295,
11724,
12608.043342590705,
-0.15080916796156685,
11378,
11724,
11571.34779073758,
547.9572669262484,
-1447253
]
] |
no news data
|
0
|
[
[
25400,
25400,
24850,
25050,
6625,
45.26346288665595,
-156.2949106639535,
-42.27652752532933,
-114.01838313862416,
23377.00385347401,
25535,
27692.99614652599,
-0.1690226079127465,
24890,
25535,
24912.305494068256,
1086.3715626013343,
473251
],
[
25250,
25550,
24900,
24950,
6929,
44.44360663225465,
-148.76274802292392,
-63.57377162484825,
-85.18897639807567,
23445.95522744526,
25407.5,
27369.04477255474,
-0.15440675175084037,
24880,
25407.5,
24919.844395254608,
1055.2021652726676,
466322
],
[
24950,
25000,
24600,
24800,
6232,
43.18017914934116,
-153.13199099051053,
-81.48541549798071,
-71.64657549252982,
23501.921809697433,
25287.5,
27073.078190302567,
-0.1412221999250671,
24860,
25287.5,
24895.875516203687,
1008.4020106103342,
460090
],
[
24800,
24800,
23750,
23850,
13183,
36.16760041722408,
-230.59356891679272,
-111.30704618174312,
-119.2865227350496,
23325.603599064245,
25172.5,
27019.396400935755,
-0.14673921151540412,
24680,
25172.5,
24686.70041296295,
1011.3732955667389,
446907
],
[
23750,
23750,
22600,
22850,
35293,
30.544373489388782,
-368.42707220471493,
-162.7310513863375,
-205.69602081837743,
22981.177354505227,
24990,
26998.822645494773,
-0.1607701196874568,
24300,
24990,
24319.36033037036,
1028.4180601691146,
411614
],
[
23200,
23200,
21900,
21900,
17673,
26.352601115050927,
-548.0011608524655,
-239.7850732795631,
-308.21608757290244,
22533.735228309575,
24730,
26926.264771690425,
-0.17761947203319248,
23670,
24730,
23835.488264296288,
1047.816770157035,
393941
],
[
22350,
22400,
21550,
21800,
9974,
25.94891230979253,
-690.4252911508192,
-329.91311685381436,
-360.5121742970049,
22099.411950008278,
24495,
26890.588049991722,
-0.19559812614751762,
23040,
24495,
23428.39061143703,
1033.687000860104,
383967
],
[
21800,
22300,
21650,
22000,
5965,
28.31413178467638,
-778.1886377817136,
-419.56822103939425,
-358.6204167423194,
21808.91424573913,
24275,
26741.08575426087,
-0.2031790528742219,
22480,
24275,
23142.712489149624,
1006.2807865129538,
389932
],
[
22300,
22900,
21950,
22850,
8699,
37.457181230581256,
-770.274580153131,
-489.70949286214164,
-280.5650872909893,
21752.925570448984,
24102.5,
26452.074429551016,
-0.19496520523190672,
22280,
24102.5,
23084.1699913197,
1002.2607303334571,
398631
],
[
23000,
23000,
22350,
22400,
4815,
34.91804658991168,
-791.1934856560583,
-550.006291420925,
-241.18719423513335,
21558.333911635513,
23960,
26361.666088364487,
-0.20047296230087538,
22190,
23960,
22947.33599305576,
977.0992495953531,
393816
]
] |
no news data
|
0
|
[
[
7750,
8290,
7750,
7750,
533105,
53.260321934824375,
381.2358548248667,
314.1304894481212,
67.10536537674551,
6093.0880084985165,
7168,
8242.911991501483,
-0.29991964048590497,
7864,
7168,
7641.574925912362,
423.67097030549616,
1758973
],
[
7800,
8100,
7490,
7560,
252195,
50.09042770901657,
355.00963252261045,
322.30631806301903,
32.70331445959141,
6140.2890204106925,
7209,
8277.710979589307,
-0.29649354406694606,
7868,
7209,
7625.25994072989,
436.98018671224645,
1506778
],
[
7500,
7940,
7430,
7760,
333786,
53.24492949653264,
346.37074459323503,
327.1192033690623,
19.25154122417274,
6185.179472017884,
7259,
8332.820527982116,
-0.29585907920708526,
7774,
7259,
7652.207952583913,
442.1958876613717,
1840564
],
[
8080,
9850,
7850,
9220,
8182361,
68.76505475910461,
452.122376619016,
352.1198380190531,
100.00253859996292,
6059.4949233416155,
7393,
8726.505076658384,
-0.3607480256075705,
8008,
7393,
7965.76636206713,
559.8961813998452,
10022925
],
[
9280,
9290,
8110,
8140,
1970498,
54.38393462694476,
443.66998146406877,
370.42986670805624,
73.24011475601253,
6155.346870221966,
7471,
8786.653129778035,
-0.35220268498943497,
8086,
7471,
8000.613089653704,
604.1893112998562,
8052427
],
[
7900,
8040,
7540,
7840,
985480,
51.18191746186494,
408.06004245134227,
377.95590185671347,
30.104140594628802,
6258.676377743389,
7529,
8799.323622256612,
-0.33744816635851016,
8104,
7529,
7968.490471722964,
603.8900747784379,
7066947
],
[
7770,
7940,
7700,
7800,
546724,
50.75283892543401,
372.31937749890676,
376.82859698515216,
-4.509219486245399,
6401.326891426406,
7591,
8780.673108573594,
-0.31344305324030924,
8152,
7591,
7934.792377378371,
577.897926579978,
6520223
],
[
7830,
8010,
7690,
7780,
538324,
50.52476312260738,
338.4790345589763,
369.158684499917,
-30.679649940940692,
6566.786555204125,
7652.5,
8738.213444795874,
-0.28375392219428286,
8156,
7652.5,
7903.833901902697,
559.4766461099797,
5981899
],
[
7850,
8320,
7780,
7880,
780224,
51.69366392924259,
316.08584240308846,
358.5441160805513,
-42.45827367746284,
6669.641162043211,
7701,
8732.35883795679,
-0.26785062666063875,
7888,
7701,
7899.067121522158,
558.085457102124,
6762123
],
[
8040,
8160,
7370,
7450,
667271,
46.595784675259225,
260.6372064700927,
338.96273415845957,
-78.32552768836689,
6791.802749881246,
7735,
8678.197250118754,
-0.2438777634437631,
7750,
7735,
7809.253697217727,
574.6507815948295,
6094852
]
] |
no news data
|
0
|
[
[
8090,
8180,
8050,
8110,
27413,
55.67885009970729,
19.02971703228377,
16.99601124741756,
2.0337057848662106,
7877.244147099946,
8058.5,
8239.755852900054,
-0.044985010336924834,
8060,
8058.5,
8048.824259125682,
162.87172927018077,
149848
],
[
8120,
8130,
8000,
8050,
14053,
51.87804451007968,
18.09749159182411,
17.21630731629887,
0.8811842755252393,
7878.149688078782,
8053,
8227.850311921218,
-0.04342488809666416,
8066,
8053,
8049.059407300546,
160.523748608025,
135795
],
[
8060,
8070,
7920,
8000,
9217,
48.88336773698194,
13.172272325460654,
16.407500318131227,
-3.2352279926705734,
7875.363831624567,
8045.5,
8215.636168375433,
-0.042293497824978696,
8070,
8045.5,
8039.247525840437,
159.77205227888035,
126578
],
[
7960,
8000,
7890,
7920,
14533,
44.46104263829005,
2.7816045546578607,
13.682321165436553,
-10.900716610778693,
7860.879340872372,
8040,
8219.120659127628,
-0.04455737789244471,
8034,
8040,
8015.39802067235,
156.21690568753178,
112045
],
[
7930,
8140,
7890,
7900,
21540,
43.403877653323796,
-6.986372810553803,
9.548582370238483,
-16.534955180792288,
7842.64097036248,
8032,
8221.35902963752,
-0.04715115279818726,
7996,
8032,
7992.318416537881,
162.91569813842239,
90505
],
[
7900,
7910,
7500,
7780,
24563,
37.62347644379462,
-24.132379318220956,
2.8123900325465954,
-26.94476935076755,
7803.6560643119265,
8012.5,
8221.343935688074,
-0.05212953152900432,
7930,
8012.5,
7949.854733230305,
180.56457684282077,
65942
],
[
7760,
7890,
7710,
7760,
13554,
36.74513626840636,
-38.88628892601537,
-5.527345759165797,
-33.35894316684957,
7770.86606947492,
7991,
8211.13393052508,
-0.0550954650294282,
7872,
7991,
7911.883786584244,
180.52424992547643,
52388
],
[
7770,
7830,
7720,
7770,
6239,
37.530420890998926,
-49.20475042584167,
-14.262826692500973,
-34.941923733340694,
7740.455233638737,
7974,
8207.544766361263,
-0.05857656542795663,
7826,
7974,
7883.507029267395,
175.48680350222813,
58627
],
[
7760,
7830,
7590,
7670,
30204,
33.10448887276847,
-64.7054852143001,
-24.3513583968608,
-40.354126817439294,
7691.923421703729,
7951.5,
8211.076578296272,
-0.06528996498680029,
7776,
7951.5,
7840.805623413917,
180.0948889663547,
28423
],
[
7680,
7700,
7550,
7600,
13038,
30.40175844258671,
-81.69659668429631,
-35.8204060543479,
-45.87619062994841,
7629.487452334562,
7931.5,
8233.512547665438,
-0.07615521595295668,
7716,
7931.5,
7792.644498731133,
177.9452540401865,
15385
]
] |
no news data
|
0
|
[
[
4810,
5050,
4810,
4840,
431222,
69.75452406977753,
-103.85418085863967,
-135.08709461262163,
31.23291375398196,
4576.636267801903,
4858.75,
5140.863732198097,
-0.11612605390196937,
4829,
4858.75,
4811.30820194104,
198.50962989716496,
40112054
],
[
4850,
4875,
4800,
4820,
111720,
68.81212188546448,
-96.27004060686886,
-127.32368381147108,
31.053643204602224,
4593.404013361685,
4842.75,
5092.095986638315,
-0.10297702199713575,
4833,
4842.75,
4813.046561552832,
189.68751347593889,
40000334
],
[
4820,
4860,
4795,
4800,
77947,
67.82529655468866,
-90.82639749671398,
-120.02422654851968,
29.197829051805698,
4600.3421237126695,
4830.25,
5060.1578762873305,
-0.09519502149467647,
4826,
4830.25,
4810.437249242266,
180.78126251337181,
39922387
],
[
4800,
4820,
4740,
4755,
87764,
65.54758241069172,
-89.11611987483593,
-113.84260521378295,
24.726485338947015,
4600.395820473568,
4818,
5035.604179526432,
-0.09032967186651383,
4804,
4818,
4799.349799393813,
173.58260090527384,
39834623
],
[
4755,
4785,
4680,
4690,
78564,
62.293448524157704,
-91.94577564259635,
-109.46323929954562,
17.517463656949275,
4624.29754876736,
4796.5,
4968.70245123264,
-0.07180337797670791,
4781,
4796.5,
4777.47983951505,
168.68384369775427,
39756059
],
[
4560,
4645,
4510,
4600,
116552,
57.999868293184996,
-100.29441448465786,
-107.62947433656808,
7.335059851910216,
4606.696943204959,
4777.5,
4948.303056795041,
-0.07150311116485229,
4733,
4777.5,
4741.98387161204,
169.49214057648612,
39639507
],
[
4600,
4650,
4570,
4575,
80771,
56.82815079492279,
-107.68671654627633,
-107.64092277850973,
-0.045793767766596716,
4582.03126894324,
4759.75,
4937.46873105676,
-0.07467565777898405,
4684,
4759.75,
4708.587097289632,
163.09984482102283,
39558736
],
[
4555,
5220,
4555,
4790,
4800751,
63.63257782416447,
-95.1002099957359,
-105.13278022195497,
10.032570226219079,
4582.173611075063,
4758.25,
4934.326388924937,
-0.07400888516784003,
4682,
4758.25,
4724.869677831706,
198.9498559052355,
44359487
],
[
4895,
5200,
4850,
4980,
2080832,
68.37614964304022,
-68.998528681258,
-97.90592991381558,
28.90740123255759,
4565.7659663188815,
4765.5,
4965.2340336811185,
-0.08382500626633868,
4727,
4765.5,
4775.895742265366,
214.02486619771867,
46440319
],
[
4970,
5070,
4800,
4995,
594809,
68.7229986160658,
-46.565604247621195,
-87.6378647805767,
41.07226053295551,
4550.809396281457,
4772.75,
4994.690603718543,
-0.09300323868568128,
4788,
4772.75,
4819.716593812293,
218.02309004073877,
47035128
]
] |
no news data
|
0
|
[
[
5490,
5590,
5410,
5540,
127497,
48.34588877453217,
165.39790445304516,
305.70361329318723,
-140.30570884014207,
5084.049079836145,
5995,
6905.950920163855,
-0.30390355968769134,
5640,
5995,
5680.965718940539,
408.27571895706194,
49784006
],
[
5600,
5600,
5410,
5490,
150268,
47.16768112251224,
135.46740017080447,
271.6563706687107,
-136.1889704979062,
5119.9414301545,
5918.5,
6717.0585698455,
-0.26985167520334535,
5560,
5918.5,
5642.772575152431,
392.68459617441465,
49633738
],
[
5510,
5640,
5380,
5420,
150684,
45.49601935637548,
104.88974125827099,
238.30304478662276,
-133.41330352835178,
5142.606762209823,
5848.5,
6554.393237790177,
-0.24139291708649308,
5492,
5848.5,
5598.218060121945,
383.2071250190993,
49483054
],
[
5360,
5400,
5240,
5290,
121824,
42.484637714325125,
69.3671909278437,
204.51587401486697,
-135.14868308702327,
5129.552462541536,
5783,
6436.447537458464,
-0.22598911895502805,
5446,
5783,
5536.574448097556,
368.6923303748779,
49361230
],
[
5270,
5380,
5160,
5250,
223141,
41.572829901252376,
37.554740487448726,
171.12364730938333,
-133.5689068219346,
5152.1084577401425,
5714,
6275.8915422598575,
-0.19667187338461936,
5398,
5714,
5479.259558478046,
358.0714496338152,
49138089
],
[
5210,
5370,
5140,
5280,
137034,
42.56839190607668,
14.595644096968499,
139.8180466669004,
-125.22240256993189,
5141.33868619976,
5663,
6184.66131380024,
-0.18423496867393266,
5346,
5663,
5439.407646782437,
348.92348894568556,
49275123
],
[
5250,
5390,
5240,
5330,
115508,
44.27272585583868,
0.4300199266835989,
111.94044131885703,
-111.51042139217343,
5141.229645203902,
5620,
6098.770354796098,
-0.17038090918010612,
5314,
5620,
5417.526117425949,
334.71466830670806,
49390631
],
[
5300,
5730,
5300,
5490,
880285,
49.44306592758901,
2.0902286829932564,
89.97039879168429,
-87.88017010869103,
5131.536433287953,
5603,
6074.463566712047,
-0.16828969006319736,
5328,
5603,
5432.020893940759,
341.5207634276575,
50270916
],
[
5480,
5530,
5420,
5480,
145966,
49.13622183313024,
2.569420971463842,
72.49020322764021,
-69.92078225617637,
5141.757780685643,
5577,
6012.242219314357,
-0.15608471196498352,
5366,
5577,
5441.616715152608,
324.9835660399677,
50124950
],
[
5500,
5510,
5300,
5300,
130176,
43.859835757577905,
-11.443398984536543,
55.70348278520486,
-67.14688176974141,
5112.601686391285,
5552.5,
5992.398313608715,
-0.15845054069652062,
5376,
5552.5,
5413.293372122086,
316.77045417997,
49994774
]
] |
no news data
|
0
|
[
[
8230,
9170,
8140,
8230,
78497,
34.4807640743,
-130.3248474188531,
-119.0237244925225,
-11.301122926330592,
8018.3931606915,
8365.5,
8712.606839308499,
-0.08298531810615009,
8150,
8365.5,
8237.30501330673,
497.1729364097301,
1126884
],
[
8210,
8490,
8180,
8250,
4239,
35.33726786173065,
-122.1387271543008,
-119.64672502487817,
-2.49200212942263,
8007.349656350455,
8357.5,
8707.650343649544,
-0.08379308253653474,
8196,
8357.5,
8239.844010645385,
483.80344095189224,
1131123
],
[
8350,
8350,
8190,
8300,
719,
37.53571940778465,
-110.34460185125681,
-117.7863003901539,
7.441698538897086,
8003.412966256004,
8354.5,
8705.587033743996,
-0.084047407683044,
8224,
8354.5,
8251.875208516309,
460.6746237410428,
1131842
],
[
8360,
8750,
8250,
8380,
11864,
40.992521908692375,
-93.46493556708992,
-112.9220274255411,
19.45709185845118,
8002.666101346302,
8350.5,
8698.333898653698,
-0.0833085201254292,
8270,
8350.5,
8277.500166813046,
463.4835791881112,
1143706
],
[
8380,
8600,
8330,
8540,
5598,
47.27685004153026,
-66.41146556591048,
-103.61991505361497,
37.2084494877045,
8000.610364191451,
8352.5,
8704.38963580855,
-0.08425971524897921,
8340,
8352.5,
8330.000133450438,
449.6633235318176,
1149304
],
[
8540,
8540,
8350,
8370,
1868,
42.14144350586516,
-58.02015470383594,
-94.49996298365917,
36.47980827982323,
8008.6780254980995,
8341,
8673.321974501901,
-0.07968396463299388,
8368,
8341,
8338.000106760352,
431.1159432795449,
1147436
],
[
8420,
8590,
8220,
8360,
8695,
41.85344300101744,
-51.58228830530061,
-85.91642804798747,
34.33413974268686,
8029.110865987425,
8326,
8622.889134012576,
-0.07131615037534834,
8390,
8326,
8342.40008540828,
426.75051875957746,
1138741
],
[
8440,
8440,
8290,
8330,
899,
40.9493017582566,
-48.34370593259882,
-78.40188362490974,
30.05817769231092,
8043.255481495624,
8313,
8582.744518504376,
-0.06489703320206332,
8396,
8313,
8339.920068326624,
406.9826245624648,
1137842
],
[
8330,
8440,
8260,
8350,
2399,
41.851162640467315,
-43.65998805162053,
-71.4535045102519,
27.793516458631373,
8059.8517200687065,
8302,
8544.148279931293,
-0.05833492650717731,
8390,
8302,
8341.936054661299,
390.7695799508602,
1140241
],
[
8440,
8550,
8370,
8530,
1918,
49.34890546925806,
-25.13388443488111,
-62.18958049517775,
37.05569606029664,
8050.5991145816515,
8306.5,
8562.400885418348,
-0.06161461154959333,
8388,
8306.5,
8379.54884372904,
377.14318138294163,
1142159
]
] |
no news data
|
0
|
[
[
6990,
8780,
6740,
8780,
3761815,
73.62194633622998,
72.81354510230722,
-19.85170477203498,
92.6652498743422,
6262.762627955326,
7203,
8143.237372044674,
-0.26106826934462696,
7280,
7203,
7305.201346905853,
459.3472642522745,
3361275
],
[
9100,
9280,
8220,
8900,
2283834,
74.52657043754435,
199.01616528468094,
23.921869239308208,
175.09429604537274,
6070.616902834975,
7262,
8453.383097165026,
-0.32811432034288773,
7634,
7262,
7624.161077524683,
502.25103109139775,
5645109
],
[
9120,
9400,
8810,
8860,
832011,
73.62024103278152,
292.4339883303037,
77.6242930575073,
214.80969527279638,
5940.637688028258,
7320.5,
8700.362311971741,
-0.3769858102511418,
8014,
7320.5,
7871.328862019746,
508.51881458486935,
4813098
],
[
8880,
8900,
8410,
8500,
392125,
65.85762361212686,
333.57406065003397,
128.81424657601264,
204.75981407402134,
5900.035956444285,
7377.5,
8854.964043555714,
-0.4005324414925691,
8360,
7377.5,
7997.063089615797,
507.19604211452156,
4420973
],
[
8320,
8540,
8310,
8350,
281523,
62.88243999254037,
350.0390852805913,
173.05921431692838,
176.9798709636629,
5895.1258692255515,
7433,
8970.87413077445,
-0.4137963489235703,
8678,
7433,
8067.650471692638,
487.39632482062717,
4139450
],
[
8400,
8700,
8390,
8700,
294223,
66.66643809956209,
386.8702118682868,
215.82141382720005,
171.04879804108674,
5857.009296452297,
7496,
9134.990703547703,
-0.4372974128996005,
8662,
7496,
8194.120377354111,
477.58230161915384,
4433673
],
[
8610,
8980,
8380,
8430,
294023,
61.461063758007825,
389.779268746187,
250.61298481099746,
139.1662839351895,
5857.972283005237,
7548,
9238.027716994762,
-0.4478080861141395,
8568,
7548,
8241.296301883289,
486.3264229320714,
4139650
],
[
8680,
8890,
8560,
8880,
225758,
66.19822009450449,
423.5139512716514,
285.1931781031283,
138.32077316852315,
5850.284682199703,
7632,
9413.715317800297,
-0.46690652982188086,
8572,
7632,
8369.037041506632,
484.4459641512092,
4365408
],
[
8880,
9700,
8520,
9370,
838308,
70.45661983979413,
484.20620736685214,
324.99578395587304,
159.2104234109791,
5834.182186444429,
7750,
9665.81781355557,
-0.49440459704659884,
8746,
7750,
8569.229633205305,
534.1283952832657,
5203716
],
[
9370,
9380,
9030,
9090,
176718,
65.38733029020057,
503.9029184685987,
360.7772108584182,
143.12570761018054,
5874.1135591541915,
7851,
9827.886440845808,
-0.5036011822304951,
8894,
7851,
8673.383706564244,
520.9763670487467,
5026998
]
] |
no news data
|
0
|
[
[
1865,
1909,
1796,
1802,
250087,
65.06993494803291,
119.09116377272017,
156.89756545794233,
-37.80640168522217,
1642.7106761542068,
1798.95,
1955.1893238457933,
-0.17370057405241196,
1806.6000000000001,
1798.95,
1805.3652586292023,
110.2817485160925,
10206663
],
[
1795,
1869,
1760,
1852,
231348,
67.74703785259342,
114.86829259773663,
148.4917108859012,
-33.62341828816457,
1655.299615103764,
1806.4,
1957.5003848962363,
-0.1672944916920241,
1822.0000000000002,
1806.4,
1814.6922069033621,
110.19019505065734,
10438011
],
[
1851,
2035,
1845,
1999,
875863,
74.04521790017122,
121.97723065041055,
143.18881483880307,
-21.21158418839252,
1668.8317429049312,
1823.95,
1979.068257095069,
-0.17009047078600717,
1869.6000000000001,
1823.95,
1851.5537655226897,
115.89089540418182,
11313874
],
[
2190,
2190,
1996,
2120,
1265329,
77.87505561425988,
135.80927920278577,
141.71290771159963,
-5.903628508813853,
1651.9201282338163,
1845.05,
2038.1798717661836,
-0.2093492011232039,
1927.6000000000001,
1845.05,
1905.243012418152,
121.47011716102598,
12579203
],
[
2120,
2170,
1967,
2020,
674929,
68.83499058132728,
137.12146220874592,
140.7946186110289,
-3.6731564022829843,
1663.1304561435406,
1860.5,
2057.8695438564596,
-0.212168281490416,
1958.6000000000001,
1860.5,
1928.1944099345217,
127.2936802209527,
11904274
],
[
2020,
2100,
1980,
2000,
351480,
67.15590787506801,
134.99144647599405,
139.63398418402195,
-4.642537708027902,
1665.6599594350728,
1870.3999999999999,
2075.140040564927,
-0.2189264762242591,
1998.2,
1870.3999999999999,
1942.5555279476175,
126.77270306231321,
11552794
],
[
2000,
2015,
1952,
1990,
235202,
66.28527595111765,
130.98654587083524,
137.90449652138463,
-6.917950650549386,
1665.9005761839646,
1877.25,
2088.599423816035,
-0.22516918238490904,
2025.8,
1877.25,
1952.0444223580942,
122.2175099864337,
11317592
],
[
1975,
2015,
1901,
1960,
373306,
63.620543116311296,
123.96291666883508,
135.11618055087473,
-11.153263882039653,
1668.3582757508034,
1882.55,
2096.7417242491965,
-0.2275548848627623,
2018,
1882.55,
1953.6355378864755,
121.63054498740271,
10944286
],
[
1958,
2000,
1899,
1911,
342941,
59.41888590490265,
113.13855855708175,
130.72065615211613,
-17.582097595034384,
1671.2909279436203,
1885.3999999999999,
2099.5090720563794,
-0.22712323332595688,
1976.2,
1885.3999999999999,
1945.1084303091804,
120.15693463115966,
10601345
],
[
1940,
1990,
1864,
1975,
572230,
62.86823693610667,
108.4740209076217,
126.27132910321725,
-17.797308195595548,
1673.7614078430015,
1891.15,
2108.5385921569987,
-0.22990095143906997,
1967.2,
1891.15,
1951.0867442473445,
120.57429644321968,
11173575
]
] |
no news data
|
0
|
[
[
3720,
3735,
3640,
3665,
142734,
42.96334472894086,
-41.458655532349894,
-71.6907755637731,
30.232120031423207,
3475.1974952391724,
3641.75,
3808.3025047608276,
-0.09146839006567038,
3707,
3641.75,
3670.011488527176,
136.9614486572384,
-2160831
],
[
3650,
3735,
3605,
3655,
255197,
42.474813290191385,
-39.349223846639234,
-65.22246522034632,
25.87324137370709,
3475.402290583529,
3639,
3802.597709416471,
-0.08991355285324042,
3698,
3639,
3667.009190821741,
136.46420232457854,
-2416028
],
[
3660,
3765,
3630,
3705,
263095,
45.79374649946143,
-33.25950701200418,
-58.8298735786779,
25.57036656667372,
3476.6024751914724,
3642.75,
3808.8975248085276,
-0.09122093188307052,
3694,
3642.75,
3674.6073526573928,
136.35961644425151,
-2152933
],
[
3600,
3600,
3455,
3455,
504074,
34.939267948021936,
-48.05235556592879,
-56.674369976128084,
8.622014410199291,
3449.53308182462,
3628.25,
3806.96691817538,
-0.09851411461469316,
3632,
3628.25,
3630.6858821259143,
144.47678669823355,
-2657007
],
[
3300,
3365,
3165,
3345,
579194,
31.411289565460322,
-67.86951775984699,
-58.913399532871864,
-8.956118226975121,
3399.8692165737184,
3617.5,
3835.1307834262816,
-0.12032109657292693,
3565,
3617.5,
3573.5487057007317,
154.87130193407404,
-3236201
],
[
3340,
3900,
3285,
3545,
3826100,
42.73357675629116,
-66.66792668374501,
-60.464304963046494,
-6.203621720698514,
3393.7290679814396,
3613.75,
3833.7709320185604,
-0.12176876209951458,
3541,
3613.75,
3567.8389645605857,
187.7376375102116,
589899
],
[
3640,
3690,
3565,
3650,
683299,
47.622057927974424,
-56.59069234567369,
-59.689582439571936,
3.098890093898248,
3394.2368424978245,
3614.75,
3835.2631575021755,
-0.12200741821823116,
3540,
3614.75,
3584.2711716484687,
184.6849491166251,
1273198
],
[
3715,
3770,
3650,
3705,
672709,
50.028388648456556,
-43.6630507150403,
-56.48427609466561,
12.82122537962531,
3394.3736258738218,
3618.5,
3842.6263741261782,
-0.12387805672305001,
3540,
3618.5,
3608.416937318775,
180.06459560829475,
1945907
],
[
3610,
3650,
3595,
3615,
283442,
46.28143593115162,
-40.21645911593987,
-53.23071269892047,
13.0142535829806,
3393.6852772076777,
3617.75,
3841.8147227923223,
-0.12386965533401827,
3572,
3617.75,
3609.73354985502,
175.0599816362737,
1662465
],
[
3625,
3650,
3560,
3575,
210671,
44.67975983884887,
-40.2487140270041,
-50.634312964537195,
10.385598937533096,
3389.740981850409,
3612.25,
3834.759018149591,
-0.12319690948831956,
3618,
3612.25,
3602.7868398840164,
168.98426866225415,
1451794
]
] |
no news data
|
0
|
[
[
5510,
5650,
5510,
5520,
65790,
51.08268891695571,
31.748531765156258,
15.289476020767054,
16.459055744389204,
5243.376775700268,
5414.5,
5585.623224299732,
-0.06320924343881507,
5476,
5414.5,
5448.617192990332,
137.46929055347175,
8365459
],
[
5520,
5570,
5430,
5510,
48534,
50.37042906048752,
35.30459202421662,
19.292499221456968,
16.01209280275965,
5242.615253076214,
5419,
5595.384746923786,
-0.06509863329905378,
5486,
5419,
5460.893754392266,
137.65005551393807,
8316925
],
[
5500,
5500,
5320,
5400,
59304,
43.22995748045149,
28.91341881380322,
21.216683139926218,
7.696735673877001,
5250.6592529068275,
5410,
5569.3407470931725,
-0.058906006319102575,
5478,
5410,
5448.715003513813,
141.3893372629425,
8257621
],
[
5400,
5430,
5310,
5330,
31135,
39.40206069859566,
17.99254614110032,
20.571855740161038,
-2.5793095990607178,
5243.507097950729,
5402,
5560.492902049271,
-0.058679341743528665,
5450,
5402,
5424.9720028110505,
139.8615274584466,
8226486
],
[
5330,
5330,
5170,
5280,
64164,
36.8894010689789,
5.24265961814308,
17.506016515757448,
-12.263356897614369,
5227.776704937672,
5393.5,
5559.223295062328,
-0.061452969338028504,
5408,
5393.5,
5395.97760224884,
141.29998978284326,
8162322
],
[
5240,
5330,
5240,
5290,
42545,
37.74448206805151,
-4.008592325690188,
13.203094747467922,
-17.21168707315811,
5215.713719069918,
5387.5,
5559.286280930082,
-0.06377216925478693,
5362,
5387.5,
5374.782081799072,
137.63570479835445,
8204867
],
[
5250,
5330,
5230,
5240,
57020,
35.178041019286646,
-15.199646215296525,
7.522546554915033,
-22.722192770211556,
5195.395198257795,
5378.5,
5561.604801742205,
-0.06808768308718244,
5308,
5378.5,
5347.825665439258,
134.94744016990057,
8147847
],
[
5290,
5320,
5170,
5180,
115193,
32.3366032424928,
-28.58067537421448,
0.30190216908913126,
-28.88257754330361,
5166.006821529049,
5369.5,
5572.993178470951,
-0.0757959506363537,
5264,
5369.5,
5314.260532351406,
136.02262301490768,
8032654
],
[
5220,
5320,
5140,
5310,
110699,
43.06682480856812,
-28.368311605569943,
-5.432140585842684,
-22.936171019727258,
5167.177806674756,
5370,
5572.822193325244,
-0.07553899192746531,
5260,
5370,
5313.408425881125,
139.16386422812857,
8143353
],
[
5690,
5690,
5350,
5430,
571883,
50.8197902408976,
-18.305994560558247,
-8.006911380785796,
-10.29908317977245,
5169.688576201093,
5374,
5578.311423798907,
-0.07603700178597195,
5290,
5374,
5336.7267407049,
156.36644535469082,
8715236
]
] |
no news data
|
0
|
[
[
24600,
25450,
24400,
24850,
1039251,
56.91406924795314,
397.51969046431986,
247.88987173811154,
149.62981872620833,
21473.68239581207,
23262.5,
25051.31760418793,
-0.1537940981569419,
24240,
23262.5,
23899.956158816523,
1207.6160459184696,
4953320
],
[
25000,
28350,
24650,
26150,
4296221,
63.52999418362924,
559.7449510282204,
310.26088759613333,
249.48406343208705,
21286.000763967648,
23447.5,
25608.999236032352,
-0.18436927058597738,
24730,
23447.5,
24349.96492705322,
1385.6434712100074,
9249541
],
[
26500,
26600,
25600,
26350,
657374,
64.43479245887649,
696.4200702617309,
387.49272412925285,
308.927346132478,
21185.239635120608,
23645,
26104.760364879392,
-0.20805754830868192,
25150,
23645,
24749.971941642576,
1358.0975089807212,
9906915
],
[
26800,
26950,
25650,
26250,
552042,
63.58536212073373,
787.5880973505264,
467.51179877350756,
320.0762985770188,
21133.576124697072,
23817.5,
26501.423875302928,
-0.22537410520020384,
25490,
23817.5,
25049.977553314064,
1353.9476869106697,
9354873
],
[
24850,
25050,
23700,
24500,
832422,
50.93165321232644,
710.4395362679534,
516.0973462723967,
194.34218999555662,
21364.589503878407,
23937.5,
26510.410496121593,
-0.21496902317465003,
25620,
23937.5,
24939.982042651252,
1439.379994988479,
8522451
],
[
24750,
25350,
24250,
24800,
369585,
52.67049682979957,
665.8309538098911,
546.0440677798956,
119.78688602999546,
21603.81106714042,
24067.5,
26531.18893285958,
-0.20473160343696511,
25610,
24067.5,
24911.985634121003,
1415.1385667750164,
8892036
],
[
24850,
27800,
24750,
26400,
1907941,
60.674645660996205,
750.9287202167106,
587.0209982672586,
163.90772194945203,
21677.38380220058,
24255,
26832.61619779942,
-0.21254307959591176,
25660,
24255,
25209.588507296805,
1531.9143834339438,
10799977
],
[
27350,
27400,
26600,
27300,
492639,
64.32896220935578,
880.8380389660233,
645.7844064070116,
235.0536325590117,
21522.97086885253,
24427.5,
27332.02913114747,
-0.23780813682509208,
25850,
24427.5,
25627.670805837446,
1493.9204989029479,
11292616
],
[
26800,
27650,
26800,
27500,
407137,
65.10497556619,
988.5352198782639,
714.3345691012621,
274.2006507770018,
21435.597221984688,
24620,
27804.402778015312,
-0.25868422242204,
26100,
24620,
26002.136644669958,
1447.9261775527375,
11699753
],
[
29450,
31350,
26700,
26850,
5043120,
60.49852630477757,
1009.7961425886715,
773.426883798744,
236.36925878992747,
21458.234689220222,
24770,
28081.765310779778,
-0.2674013169785852,
26570,
24770,
26171.709315735967,
1676.6457362989706,
6656633
]
] |
[마켓인]비우량채 두산퓨얼셀 회사채 수요예측 완판: BBB급 두산퓨얼셀, 회사채 완판 성공400억원 모집에 총 620억원 주문 들어와‘빅 이슈어’ SK, 목표액 4배 확보 성공[이데일리 마켓in 김연서 기자] BBB급 신용등급을 보유한 두산퓨얼셀이 공모 회사채 발행을 위한 수요예측에서 완판에 성공했다. 두산퓨얼셀은 최근 여천NCC의 채무불이행 우려가 불거지면서 크레딧 시장의 옥석 가리기가 심화한 가운데 목표 금액을 채웠다. 같은 날 수요예측을 진행한 SK는 목표액보다 약 4배 많은 자금을 끌어모았다.(사진=두산퓨얼셀)20일 금융투자업계에 따르면 두산퓨얼셀은 이날 400억원 규모의 공모 회사채 발행을 위한 수요예측을 진행한 결과 620억원의 주문을 받았다. 트랜치(만기) 별로는 2년물 150억원 모집에 200억원, 3년물 250억원에 420억원의 주문이 들어왔다. 이번 수요예측은 여천NCC 사태 이후 진행된 첫 BBB급 딜이라는 점에서 시장의 관심을 끌었다. 올해 상반기 홈플러스 기업회생, 롯데손해보험 콜옵션 미행사, 여천NCC 부도위기 등으로 크레딧 시장 내 비우량채권에 대한 투자심리가 위축된 상황에서 두산퓨얼셀이 완판에 성공했다는 점은 의미가 크다는 평가가 나온다.‘빅 이슈어’ SK, 회사채 수요예측에 9900억원 주문‘AA+’ 우량 신용등급을 보유한 SK는 이날 진행한 회사채 수요예측에서 총 2500억원 모집에 9900억원의 주문을 받았다. 트랜치 별로는 3년물 1500억원 모집에 5100억원, 5년물 1000억원에 4800억원이 접수됐다.SK는 희망 금리밴드로 개별 민간채권평가사(민평) 평가금리 대비 -30bp(베이시스포인트, 1bp=0.01%포인트)~+30bp를 가산한 이자율을 제시했다. 2년물은 민평금리와 같은 수준에서 발행 목표액을 채웠다. 3년물은 -6bp에 목표액을 채웠다. 회사는 최대 4500억원까지 증액 발행을 고려 중이다. 한국기업평가, NICE(나이스)신용평가, 한국신용평가는 SK의 신용등급을 ‘AA+(안정적)’으로 평가했다. SK텔레콤, SK이노베이션, SK네트웍스 등 그룹 내 주요 계열사의 사업안정성과 현금창출력이 매우 우수하단 평가다. 유동성 대응능력 역시 우수한 것으로 분석됐다.다만 향후 배당 기반의 약화 가능성이 있어 현금흐름과 재무부담 수준을 예의주시해야 한다는 지적이다. 장수명 한신평 연구원은 “SK E&S, SK에어플러스, 에센코어, SK스페셜티 등이 포함된 그룹 사업구조 재편으로 별도 기준 배당금수익이 감소할 수 있다”며 “추가적인 투자자금 지출 규모와 중장기적인 투자성과, 현금흐름 및 재무부담 수준 등에 대해서는 지속적인 모니터링이 필요하다”고 밝혔다.
|
0
|
[
[
3175,
3180,
3085,
3090,
218820,
51.8917406719452,
0.46332568258821993,
-22.35531240459263,
22.81863808718085,
2921.58589719261,
3046.75,
3171.91410280739,
-0.08216237158112087,
3121,
3046.75,
3081.627385059111,
75.86057820724754,
78431
],
[
3095,
3175,
3090,
3135,
205797,
56.70201115763926,
5.419212698976025,
-16.8004073838789,
22.219620082854924,
2919.7157760858213,
3048,
3176.2842239141787,
-0.08417599994368682,
3131,
3048,
3092.301908047289,
76.513394049587,
284228
],
[
3135,
3155,
3070,
3085,
198103,
50.642879122291426,
5.251668763678481,
-12.389992154367423,
17.641660918045904,
2920.539023748662,
3046.75,
3172.960976251338,
-0.08284957823998543,
3123,
3046.75,
3090.8415264378314,
77.11958018890222,
86125
],
[
3070,
3105,
3035,
3080,
88610,
50.066715626219455,
4.661693671765079,
-8.979654989140924,
13.641348660906003,
2920.539023748662,
3046.75,
3172.960976251338,
-0.08284957823998543,
3113,
3046.75,
3088.6732211502654,
76.61103874683778,
-2485
],
[
3060,
3080,
3000,
3025,
143291,
44.12044580834183,
-0.24112662727520728,
-7.23194931676778,
6.990822689492573,
2919.1642687013223,
3045.75,
3172.3357312986777,
-0.08312286385860805,
3083,
3045.75,
3075.9385769202127,
76.85310740777793,
-145776
],
[
3015,
3140,
3005,
3010,
72173,
42.633286231741266,
-5.276200917096048,
-6.8407996368334345,
1.5645987197373863,
2916.97704025095,
3044.5,
3172.02295974905,
-0.08377267843590093,
3067,
3044.5,
3062.7508615361703,
81.00645687865094,
-217949
],
[
3000,
3065,
3000,
3015,
69182,
43.319118171937205,
-8.762071646532604,
-7.225054038773268,
-1.5370176077593358,
2916.0773259882526,
3044,
3171.9226740117474,
-0.08404906308261985,
3043,
3044,
3053.2006892289364,
79.86313853017587,
-148767
],
[
3015,
3040,
3000,
3015,
32681,
43.3191181719372,
-11.393314279036531,
-8.058706086825921,
-3.3346081922106094,
2919.0723891742905,
3045.25,
3171.4276108257095,
-0.08286847439501487,
3029,
3045.25,
3045.5605513831492,
77.01577149230617,
-148767
],
[
3035,
3035,
2990,
3025,
127807,
44.84849486141663,
-12.527270024969766,
-8.952418874454692,
-3.574851150515075,
2918.3223631146216,
3044.75,
3171.1776368853784,
-0.08304631702791916,
3018,
3044.75,
3041.4484411065196,
74.72893067142715,
-20960
],
[
3000,
3040,
2975,
3010,
124378,
42.9753422808552,
-14.469517176057252,
-10.055838534775205,
-4.413678641282047,
2919.4902038973128,
3045.25,
3171.0097961026872,
-0.08259407017662736,
3015,
3045.25,
3035.1587528852156,
74.0340070520395,
-145338
]
] |
no news data
|
0
|
[
[
5990,
6010,
5890,
5890,
39326,
38.29628560738867,
-30.824247173947697,
-34.394768927134805,
3.5705217531871085,
5811.643331920578,
5991.5,
6171.356668079422,
-0.06003727550009914,
5984,
5991.5,
5968.302315742398,
157.32602548897327,
946346
],
[
5940,
5960,
5770,
5850,
61190,
36.48591933390603,
-38.48037745463262,
-35.21189063263437,
-3.268486821998245,
5798.222359566046,
5978,
6157.777640433954,
-0.06014641700701031,
5954,
5978,
5944.641852593918,
159.65988081118948,
885156
],
[
5800,
5860,
5660,
5750,
61136,
32.36654859433784,
-52.01745528189804,
-38.5730035624871,
-13.444451719410935,
5771.701580653713,
5957.5,
6143.298419346287,
-0.06237462672137209,
5900,
5957.5,
5905.713482075134,
162.54131789610452,
824020
],
[
5740,
5740,
5550,
5660,
70445,
29.174058035739073,
-69.21012360489021,
-44.700427570967726,
-24.509696033922488,
5713.539825739015,
5940,
6166.460174260985,
-0.0762492169228905,
5828,
5940,
5856.5707856601075,
165.21693804638275,
753575
],
[
5660,
5740,
5570,
5610,
46475,
27.54835548396068,
-85.88004752056986,
-52.936351560888156,
-32.943695959681705,
5654.731340489296,
5917.5,
6180.268659510704,
-0.08881070029935084,
5752,
5917.5,
5807.256628528086,
165.55858532878398,
707100
],
[
5580,
5680,
5550,
5620,
105014,
28.407617744808018,
-97.164118422932,
-61.78190493329693,
-35.38221348963508,
5607.225032638255,
5899,
6190.774967361745,
-0.09892353529809983,
5698,
5899,
5769.8053028224695,
163.01868637672797,
812114
],
[
5710,
5790,
5640,
5720,
38725,
36.51587156239639,
-96.9204233359178,
-68.80960861382111,
-28.11081472209669,
5586.830143780605,
5885,
6183.169856219395,
-0.10133215164635348,
5672,
5885,
5759.844242257976,
163.51735163553312,
850839
],
[
5720,
5770,
5680,
5730,
26908,
37.280843343267236,
-94.82726709012604,
-74.0131403090821,
-20.81412678104394,
5569.767157557381,
5874.5,
6179.232842442619,
-0.10374766956936546,
5668,
5874.5,
5753.875393806381,
158.26611223299503,
877747
],
[
5740,
5750,
5620,
5690,
43933,
35.44120115695814,
-95.29756043498946,
-78.27002433426358,
-17.027536100725882,
5549.2216869019885,
5859.5,
6169.7783130980115,
-0.1059060715412617,
5674,
5859.5,
5741.100315045105,
156.2471042163525,
833814
],
[
5700,
5830,
5650,
5730,
47510,
38.69882627795505,
-91.38912860620712,
-80.89384518865229,
-10.49528341755483,
5544.884038232811,
5842,
6139.115961767189,
-0.1017172070411466,
5698,
5842,
5738.880252036084,
157.9437396294702,
881324
]
] |
no news data
|
0
|
[
[
2795,
2855,
2760,
2790,
15759,
50.81317130142849,
68.4550577208106,
92.43265394965967,
-23.977596228849066,
2636.3388429240426,
2812,
2987.6611570759574,
-0.12493681157607209,
2793,
2812,
2778.2867683983595,
136.2032856989822,
1830184
],
[
2790,
3055,
2790,
2790,
339633,
50.81317130142849,
64.61374494541224,
86.86887214881018,
-22.255127203397947,
2640.6598640872335,
2804,
2967.3401359127665,
-0.11650508980939124,
2791,
2804,
2780.6294147186877,
145.40305100619776,
1830184
],
[
2770,
2855,
2725,
2740,
24172,
47.149658859808085,
56.8792264467902,
80.87094300840619,
-23.991716561615988,
2654.0943467393045,
2791,
2927.9056532606955,
-0.09810509011873561,
2777,
2791,
2772.5035317749503,
144.30283307718364,
1806012
],
[
2760,
2940,
2640,
2785,
85902,
50.601585614796974,
53.7609657832345,
75.44894756337185,
-21.68798178013735,
2656.4420471067265,
2786,
2915.5579528932735,
-0.09300642705906212,
2779,
2786,
2775.00282541996,
155.42405928595622,
1891914
],
[
2785,
2850,
2730,
2790,
13532,
50.984664251204265,
51.10408388690712,
70.5799748280789,
-19.475890941171784,
2666.2280868185308,
2779.5,
2892.7719131814692,
-0.08150524423922953,
2779,
2779.5,
2778.002260335968,
152.89376933695937,
1905446
],
[
2780,
2870,
2750,
2810,
18293,
52.56912235251161,
50.03554013466328,
66.47108788939579,
-16.43554775473251,
2681.9335354748637,
2773.75,
2865.5664645251363,
-0.06620385004065711,
2783,
2773.75,
2784.4018082687744,
150.54421438431942,
1923739
],
[
2810,
2895,
2790,
2810,
32573,
52.56912235251162,
48.628156395615406,
62.902501590639716,
-14.27434519502431,
2682.260071801147,
2775.5,
2868.739928198853,
-0.0671878423338878,
2787,
2775.5,
2789.5214466150196,
147.2910562140109,
1923739
],
[
2810,
2860,
2730,
2825,
12407,
53.86629488218169,
48.16791949014396,
59.95558517054057,
-11.787665680396614,
2686.3039628990537,
2780,
2873.6960371009463,
-0.06740722093593261,
2804,
2780,
2796.6171572920157,
146.05598077015296,
1936146
],
[
2825,
2880,
2755,
2800,
10759,
51.34586018797922,
45.26411086631151,
57.01729030969476,
-11.753179443383246,
2686.684750646717,
2779,
2871.315249353283,
-0.06643774692571643,
2807,
2779,
2797.293725833613,
144.55198214371345,
1925387
],
[
2800,
2865,
2765,
2825,
15091,
53.67992178097545,
44.46751880072998,
54.507336007901806,
-10.03981720717183,
2686.9908759735245,
2778.75,
2870.5091240264755,
-0.06604345409013085,
2814,
2778.75,
2802.8349806668903,
141.36969770487678,
1940478
]
] |
no news data
|
0
|
[
[
20700,
20750,
20100,
20200,
185759,
52.933680438630404,
148.5720537756606,
-61.32358706072142,
209.89564083638203,
17951.492184033046,
19188,
20424.507815966954,
-0.12888344965259055,
20002,
19188,
19705.52442130815,
673.1066635611833,
162462
],
[
19820,
19920,
19150,
19200,
220182,
44.25291743409557,
106.8806329182371,
-27.682743064929724,
134.56337598316682,
17945.48267867408,
19178,
20410.51732132592,
-0.12853450008613188,
19958,
19178,
19604.41953704652,
700.0276161639559,
-57720
],
[
19400,
19420,
18710,
18790,
150957,
41.264951206577386,
40.29184868044467,
-14.087824715854847,
54.37967339629952,
17909.08681336852,
19151.5,
20393.91318663148,
-0.12974578352938185,
19706,
19151.5,
19441.53562963722,
700.7399292951019,
-208677
],
[
18480,
18560,
18150,
18450,
142722,
38.91820399338677,
-39.460524710197205,
-19.16236471472332,
-20.298159995473885,
17854.313658219395,
19130.5,
20406.686341780605,
-0.13341902634856437,
19468,
19130.5,
19243.228503709775,
696.4013629168803,
-351399
],
[
18630,
18670,
18190,
18240,
132358,
37.499677130716364,
-118.24702209932366,
-38.97929619164339,
-79.26772590768027,
17792.708288262562,
19111.5,
20430.291711737438,
-0.13801027776338207,
18976,
19111.5,
19042.582802967823,
680.9441227085318,
-483757
],
[
18330,
18590,
18250,
18320,
60992,
38.42050044177896,
-172.24502407542968,
-65.63244176840065,
-106.61258230702903,
17775.96350353662,
19106.5,
20437.03649646338,
-0.13927579582481153,
18600,
19106.5,
18898.06624237426,
657.3052568007796,
-422765
],
[
18770,
18790,
18520,
18740,
68699,
43.15556581186491,
-179.083971218246,
-88.32274765836974,
-90.76122355987627,
17836.561948569346,
19127.5,
20418.438051430654,
-0.13498241290609375,
18508,
19127.5,
18866.45299389941,
643.9263098864382,
-354066
],
[
18650,
19310,
18590,
19190,
183429,
47.78798826127284,
-146.5038418148324,
-99.95896648966227,
-46.54487532517014,
17838.766399706732,
19130,
20421.233600293268,
-0.13499567175047233,
18588,
19130,
18931.16239511953,
649.3601448945498,
-170637
],
[
19230,
20400,
19170,
20200,
386639,
56.38007524509519,
-38.73873938406541,
-87.7149210685429,
48.976181684477496,
17803.24911508469,
19180.5,
20557.75088491531,
-0.1436094872308135,
18938,
19180.5,
19184.92991609562,
690.8344202592249,
216002
],
[
19900,
20450,
19840,
20000,
189881,
54.46860391986943,
30.17965983529939,
-64.13600488777445,
94.31566472307384,
17792.329650071337,
19217.5,
20642.670349928663,
-0.1483200572320711,
19290,
19217.5,
19347.9439328765,
685.0605330978517,
26121
]
] |
no news data
|
0
|
[
[
2470,
2475,
2380,
2385,
664656,
45.79076759601518,
-23.29269951302831,
-49.5082961738421,
26.215596660813787,
2207.0263186756124,
2327,
2446.9736813243876,
-0.10311446611464341,
2383,
2327,
2363.2716731736,
130.87468850912842,
3736638
],
[
2390,
2480,
2320,
2320,
568590,
42.084914100534995,
-24.56872438374876,
-44.520381815823434,
19.951657432074676,
2208.526074033689,
2322.75,
2436.973925966311,
-0.0983523202809696,
2361,
2322.75,
2354.61733853888,
132.95506790133354,
3168048
],
[
2350,
2365,
2265,
2285,
303558,
40.19840661639591,
-28.08049629803145,
-41.23240471226504,
13.151908414233588,
2204.8971296933573,
2319.25,
2433.6028703066427,
-0.09861193946891682,
2349,
2319.25,
2340.6938708311045,
130.60113447980973,
2864490
],
[
2260,
2280,
2220,
2240,
355037,
37.849216657948304,
-34.10162248388815,
-39.80624826658966,
5.7046257827015125,
2196.738934667783,
2316.25,
2435.761065332217,
-0.1031935804271708,
2340,
2316.25,
2320.5550966648834,
125.91533915982332,
2509453
],
[
2240,
2275,
2240,
2240,
174247,
37.849216657948304,
-38.430406561310065,
-39.531079925533746,
1.100673364223681,
2189.4838720165826,
2313.5,
2437.5161279834174,
-0.10721083032929966,
2294,
2313.5,
2304.4440773319066,
119.42138636269308,
2509453
],
[
2240,
2270,
2220,
2230,
196431,
37.28761197506843,
-42.181671504460155,
-40.06119824131903,
-2.120473263141122,
2184.5802626211953,
2312,
2439.4197373788047,
-0.11022468631384491,
2263,
2312,
2289.5552618655256,
114.462715908215,
2313022
],
[
2235,
2285,
2235,
2270,
251169,
41.05520481232709,
-41.449110744769314,
-40.33878074200909,
-1.1103300027602216,
2182.1430917792336,
2310.75,
2439.3569082207664,
-0.11131183228022624,
2253,
2310.75,
2285.6442094924205,
110.21537905762823,
2564191
],
[
2325,
2325,
2260,
2285,
136320,
42.451447712964786,
-39.20623139464351,
-40.11227087253597,
0.9060394778924632,
2183.151559235426,
2311.25,
2439.348440764574,
-0.11084775836847957,
2253,
2311.25,
2285.5153675939364,
106.9857091249405,
2700511
],
[
2290,
2290,
2205,
2240,
296617,
39.43366093838749,
-40.59193866853775,
-40.20820443173633,
-0.3837342368014234,
2175.3618895267286,
2307.25,
2439.1381104732714,
-0.11432494135726198,
2253,
2307.25,
2276.4122940751495,
105.41530133030189,
2403894
],
[
2250,
2260,
2225,
2255,
145604,
40.94077870828283,
-40.018439368386225,
-40.170251419066304,
0.15181205068007841,
2170.3893104360895,
2304.25,
2438.1106895639105,
-0.11618590826855632,
2256,
2304.25,
2272.1298352601198,
100.38563694956603,
2549498
]
] |
no news data
|
0
|
[
[
14010,
14260,
13840,
14000,
64334,
50.3755027175061,
312.3868256041151,
269.7119701023639,
42.67485550175115,
12504.149492277413,
13430.5,
14356.850507722587,
-0.13794728531664305,
13910,
13430.5,
13776.860123081502,
513.9039641723882,
912015
],
[
13910,
13950,
13480,
13590,
71318,
45.083570906278474,
281.06638964835474,
271.9828540115621,
9.083535636792647,
12569.19117354019,
13464.5,
14359.80882645981,
-0.13298805398786587,
13898,
13464.5,
13739.488098465203,
514.339395302932,
840697
],
[
13600,
13710,
13230,
13320,
56822,
41.95769951652023,
231.78608923118372,
263.9435010554864,
-32.1574118243027,
12592.360418076014,
13475,
14357.639581923986,
-0.13100401958055452,
13744,
13475,
13655.590478772163,
511.88658135272254,
783875
],
[
13080,
13080,
12810,
12890,
70839,
37.498507671452145,
156.23273603560665,
242.40134805151047,
-86.16861201590382,
12610.538732617773,
13479.5,
14348.461267382227,
-0.1289307863618423,
13540,
13479.5,
13502.472383017732,
511.75182554181384,
713036
],
[
12950,
13120,
12800,
12910,
43569,
37.829467512485124,
96.85352500163026,
213.29178344153445,
-116.43825843990419,
12646.60767020873,
13488,
14329.39232979127,
-0.12476161473773276,
13342,
13488,
13383.977906414186,
498.0552665745414,
756605
],
[
12820,
13030,
12820,
12960,
37912,
38.70333672402819,
53.21621122855504,
181.2766689989386,
-128.06045777038355,
12616.989087340398,
13478.5,
14340.010912659602,
-0.12783483513144664,
13134,
13478.5,
13299.182325131349,
477.4798903906456,
794517
],
[
13150,
13230,
12970,
13030,
30133,
39.97538603205396,
24.005025665848734,
149.82234033232064,
-125.8173146664719,
12616.989087340398,
13478.5,
14340.010912659602,
-0.12783483513144664,
13022,
13478.5,
13245.34586010508,
462.65989821988524,
824650
],
[
13100,
13250,
12990,
13020,
23775,
39.848164074926956,
0.04748682707941043,
119.8673696312724,
-119.81988280419299,
12575.59798341999,
13460.5,
14345.40201658001,
-0.1314812995921415,
12962,
13460.5,
13200.276688084065,
448.18419120417917,
800875
],
[
13150,
13190,
12980,
13060,
21384,
40.66164908235172,
-15.532322654315067,
92.78743117415492,
-108.31975382846998,
12557.772715375348,
13453.5,
14349.227284624652,
-0.1331589972311521,
12996,
13453.5,
13172.221350467253,
431.17103468959493,
822259
],
[
13100,
13110,
12860,
12880,
39597,
38.16064948992569,
-41.9206939271553,
65.84580615389288,
-107.76650008104818,
12499.798462869534,
13401,
14302.201537130466,
-0.13449765497059413,
12990,
13401,
13113.777080373802,
418.230246497481,
782662
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.