labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
357,
375,
352,
357,
787777,
47.11080800376284,
1.5027521501552314,
5.542062424900309,
-4.039310274745078,
326.58967320024664,
362.15000000000003,
397.71032679975343,
-0.1963845191205489,
353.20000000000005,
362.15000000000003,
358.7041687156865,
24.32622903904638,
12908499
],
[
363,
363,
327,
351,
979859,
44.60751961946257,
0.6940105016872735,
4.572452040257702,
-3.8784415385704287,
329.0713295063431,
362.90000000000003,
396.728670493657,
-0.1864352190336563,
351.40000000000003,
362.90000000000003,
357.1633349725492,
25.16006982197164,
11928640
],
[
349,
356,
344,
347,
241792,
42.968318964971324,
-0.26661626565015695,
3.6046383790761305,
-3.8712546447262874,
331.86159556957114,
363.6,
395.3384044304289,
-0.17457868223558243,
351.4,
363.6,
355.13066797803936,
24.220064834687953,
11686848
],
[
347,
351,
319,
343,
1392597,
41.33262621907448,
-1.3352940319042546,
2.6166518968800534,
-3.951945928784308,
330.73522603006774,
363.25,
395.76477396993226,
-0.1790214671434674,
352.20000000000005,
363.25,
352.7045343824315,
24.7757744893531,
10294251
],
[
338,
356,
333,
355,
416439,
47.75774574162367,
-1.2000951988337647,
1.8533024777372897,
-3.0533976765710547,
331.63027748173704,
363.6,
395.569722518263,
-0.17585105895634204,
350.6,
363.6,
353.1636275059452,
24.64893345439931,
10710690
],
[
355,
359,
346,
354,
202677,
47.29292640248906,
-1.1602659683787806,
1.2505887885140756,
-2.4108547568928564,
331.3221304783527,
363.45,
395.5778695216473,
-0.17679388923729433,
350.00000000000006,
363.45,
353.3309020047562,
23.81686677908507,
10508013
],
[
347,
350,
339,
342,
379119,
42.00908772371464,
-2.0731032839096883,
0.5858503740293228,
-2.658953657939011,
329.55214168417064,
362.85,
396.1478583158294,
-0.18353511542416637,
348.20000000000005,
362.85,
351.06472160380497,
23.187090580578996,
10128894
],
[
342,
353,
333,
335,
524271,
39.25398028823869,
-3.323068664637219,
-0.19593343370398558,
-3.1271352309332334,
326.55012457201406,
360.34999999999997,
394.1498754279859,
-0.18759470197300354,
345.80000000000007,
360.34999999999997,
347.851777283044,
22.959441253394782,
9604623
],
[
341,
350,
338,
343,
348759,
43.791068745302454,
-3.626339904071699,
-0.8820147277775283,
-2.7443251762941707,
325.829773263887,
358.2,
390.570226736113,
-0.18073828440040765,
345.80000000000007,
358.2,
346.8814218264352,
22.390909735295157,
9953382
],
[
343,
348,
335,
338,
279703,
41.69498816008454,
-4.221480163981141,
-1.549907815018251,
-2.67157234896289,
326.81175234974353,
355.34999999999997,
383.8882476502564,
-0.16062050176027262,
342.40000000000003,
355.34999999999997,
345.1051374611482,
21.72013046848836,
9673679
]
] |
no news data
|
0
|
[
[
6720,
6800,
6570,
6580,
8055,
32.40571568969682,
-35.39995420186369,
73.1645405898371,
-108.5644947917008,
6230.07258640988,
6981.5,
7732.92741359012,
-0.2152624546559105,
6628,
6981.5,
6766.838187051824,
278.2741733655672,
-145879
],
[
6600,
6740,
6170,
6370,
36024,
29.604895504977176,
-68.39269349635924,
44.85309377259784,
-113.24578726895709,
6190.6384103979,
6971,
7751.3615896021,
-0.22388799013114336,
6558,
6971,
6687.47054964146,
299.11173241088386,
-181903
],
[
6420,
6500,
6190,
6450,
11603,
32.01551571501474,
-87.08053546787141,
18.46636792450399,
-105.54690339237541,
6179.754780340667,
6968,
7756.245219659333,
-0.2262471927839647,
6536,
6968,
6639.9764397131685,
299.88946581010646,
-170300
],
[
6500,
6660,
6460,
6510,
12204,
33.84527168286499,
-95.94331153708572,
-4.415567967813949,
-91.52774356927176,
6158.506517488345,
6961,
7763.493482511655,
-0.23056844778384003,
6520,
6961,
6613.981151770535,
293.46878968081313,
-158096
],
[
6430,
6590,
6420,
6570,
2754,
35.70873154460143,
-97.00738610371172,
-22.933931594993506,
-74.07345450871821,
6117.109764499325,
6929.5,
7741.890235500675,
-0.23447297366351824,
6496,
6929.5,
6605.184921416429,
284.64959041789797,
-155342
],
[
6580,
6670,
6510,
6540,
6855,
35.175211721660794,
-99.12872787410288,
-38.17289085081538,
-60.9558370232875,
6076.284597780762,
6897.5,
7718.715402219238,
-0.2381197251813666,
6488,
6897.5,
6592.147937133143,
275.746048245191,
-162197
],
[
6550,
6660,
6450,
6570,
12196,
36.20173706163469,
-97.26791327399314,
-49.991895335450934,
-47.27601793854221,
6058.150258177446,
6856,
7653.849741822554,
-0.23274496552583263,
6528,
6856,
6587.718349706515,
271.04990194196307,
-150001
],
[
6620,
6620,
6480,
6500,
12479,
34.81634340915434,
-100.28558943317694,
-60.05063415499614,
-40.2349552781808,
6106.646708951466,
6792.5,
7478.353291048534,
-0.2019442888622845,
6538,
6792.5,
6570.174679765212,
261.68919466039426,
-162480
],
[
6600,
6610,
6430,
6480,
2414,
34.411152547875254,
-103.1024515016752,
-68.66099762433196,
-34.44145387734325,
6152.997869033792,
6736.5,
7320.002130966208,
-0.17323599227082548,
6532,
6736.5,
6552.13974381217,
255.85425218465184,
-164894
],
[
6510,
6550,
6330,
6350,
9715,
31.818997268998192,
-114.50480837583564,
-77.82975977463269,
-36.675048601202946,
6139.960551630924,
6690.5,
7241.039448369076,
-0.16457348430433483,
6488,
6690.5,
6511.711795049737,
253.29323417146244,
-174609
]
] |
no news data
|
0
|
[
[
123400,
123400,
119000,
119500,
4932,
37.82556537843872,
-208.86754110119364,
1167.440982157842,
-1376.3085232590356,
115450.19807794417,
124750,
134049.80192205583,
-0.1490950207944823,
120860,
124750,
122437.72420485795,
4408.307632154201,
-27146
],
[
120000,
120100,
115500,
115500,
8890,
33.72455266436924,
-790.4602575958706,
775.8607342070995,
-1566.3209918029702,
114355.6034303549,
124450,
134544.3965696451,
-0.16222413129200638,
119760,
124450,
121050.17936388636,
4421.999944143187,
-36036
],
[
118000,
118000,
111000,
115200,
5692,
33.43179295800223,
-1261.0475966433005,
368.4790680370196,
-1629.5266646803202,
113531.87207549023,
124235,
134938.12792450975,
-0.17230455064208575,
119120,
124235,
119880.14349110909,
4606.142805275817,
-41728
],
[
117000,
118100,
116000,
116400,
4384,
35.83135854316343,
-1519.6439722885116,
-9.145540028086657,
-1510.498432260425,
112843.9330481773,
124015,
135186.0669518227,
-0.18015670607301848,
118000,
124015,
119184.11479288728,
4484.27546204183,
-37344
],
[
117000,
118900,
116200,
118000,
1217,
38.98923859458759,
-1577.2947626397363,
-322.7753845504166,
-1254.5193780893196,
112278.93979872263,
123765,
135251.06020127737,
-0.1856107979037268,
116920,
123765,
118947.29183430983,
4356.827214753128,
-36127
],
[
118000,
119800,
117600,
118000,
3367,
38.98923859458758,
-1604.4878916882444,
-579.1178859779823,
-1025.3700057102621,
111678.10840195348,
123275,
134871.89159804652,
-0.18814668988921557,
116620,
123275,
118757.83346744787,
4202.768127985048,
-36127
],
[
118800,
118800,
116500,
117000,
2478,
37.64633489445141,
-1687.2803672483278,
-800.7503822320514,
-886.5299850162764,
110976.72173146333,
122850,
134723.27826853667,
-0.1932971635089405,
116920,
122850,
118406.2667739583,
4066.8561188432586,
-38605
],
[
117000,
117200,
115300,
116100,
2993,
36.430180720121875,
-1804.7128724051,
-1001.5428802666611,
-803.1699921384388,
110601.94826806594,
122070,
133538.05173193407,
-0.1878930405821916,
117100,
122070,
117945.01341916664,
3912.080681783026,
-41598
],
[
117900,
117900,
115000,
115300,
2829,
35.3374008231108,
-1939.969531745548,
-1189.2282105624386,
-750.7413211831094,
110549.87732559835,
121190,
131830.12267440165,
-0.17559407004541044,
116880,
121190,
117416.01073533332,
3839.7892045128106,
-44427
],
[
116100,
116500,
114000,
115000,
3608,
34.91444744713506,
-2047.7635579325433,
-1360.9352800364595,
-686.8282778960838,
110491.82851127793,
120385,
130278.17148872207,
-0.164358873426458,
116280,
120385,
116932.80858826666,
3744.0899756190383,
-48035
]
] |
no news data
|
0
|
[
[
5100,
5100,
4815,
4860,
430802,
70.19423546814036,
259.3093980908902,
99.48733932747531,
159.82205876341493,
2952.887821733394,
3961.75,
4970.612178266606,
-0.5093012826486305,
4677,
3961.75,
4450.825824016825,
296.843935461454,
13442188
],
[
4880,
4880,
4685,
4725,
282131,
65.56699127142497,
271.8279023094183,
133.9554519238639,
137.87245038555437,
2952.756171763804,
4011,
5069.243828236196,
-0.5276708193648447,
4884,
4011,
4505.66065921346,
289.5693686427787,
13160057
],
[
4830,
4975,
4830,
4950,
411116,
69.21002911316653,
296.48681128621956,
166.46172379633504,
130.02508748988453,
2944.7798966148794,
4072.5,
5200.220103385121,
-0.5538220274451175,
4915,
4072.5,
4594.528527370769,
286.7429851682945,
13571173
],
[
5090,
5200,
4750,
4975,
841567,
69.5949544881757,
314.4220042305942,
196.05377988318688,
118.36822434740733,
2959.605484152732,
4138.25,
5316.894515847268,
-0.5696342733509421,
4910,
4138.25,
4670.622821896615,
298.4042005134163,
14412740
],
[
4840,
4870,
4745,
4750,
272468,
62.07351764345862,
306.9419188823904,
218.2314076830276,
88.71051119936277,
3017.829473293612,
4196.5,
5375.170526706388,
-0.5617397958805614,
4852,
4196.5,
4686.498257517293,
293.51818619102943,
14140272
],
[
4965,
5110,
4500,
4570,
788488,
56.78614281959442,
283.2245651892699,
231.2300391842761,
51.994526004993816,
3081.9624657422532,
4242.5,
5403.037534257746,
-0.5471007822075411,
4794,
4242.5,
4663.198606013834,
316.1240300345273,
13351784
],
[
4575,
5020,
4555,
4620,
597384,
57.85991303167141,
265.4035665386564,
238.0647446551522,
27.33882188350418,
3149.7293399840705,
4289.75,
5429.770660015929,
-0.5315091369035162,
4773,
4289.75,
4654.558884811067,
326.75802788920396,
13949168
],
[
4640,
4685,
4450,
4470,
352276,
53.56022770922829,
236.45089162391832,
237.74197404890543,
-1.2910824249871098,
3239.511161415545,
4333.5,
5427.488838584455,
-0.5048985063271975,
4677,
4333.5,
4617.647107848854,
320.2038830399751,
13596892
],
[
4470,
4760,
4435,
4550,
451534,
55.46122112610705,
217.45434128759643,
233.68444749664363,
-16.230106209047193,
3338.852565912608,
4380.75,
5422.647434087392,
-0.4756708025280566,
4592,
4380.75,
4604.1176862790835,
320.54646282283403,
14048426
],
[
4595,
4935,
4595,
4795,
702752,
60.758973680644345,
219.63705152224338,
230.87496830176357,
-11.23791677952019,
3447.997298439461,
4439.75,
5431.502701560539,
-0.44676060659295647,
4601,
4439.75,
4642.294149023267,
325.1502869069173,
14751178
]
] |
no news data
|
0
|
[
[
14710,
14910,
14520,
14820,
84487,
60.113071057833345,
217.2188896288244,
192.01660523415657,
25.202284394667828,
13544.408716491878,
14126,
14707.591283508122,
-0.08234337866460735,
14344,
14126,
14345.012050139034,
353.28882413585194,
563873
],
[
14750,
14890,
14300,
14690,
97478,
56.445433338573125,
233.57460766908298,
200.32820572114187,
33.24640194794111,
13602.173011814984,
14180.5,
14758.826988185016,
-0.0815665157342852,
14480,
14180.5,
14414.009640111228,
370.19676526900537,
466395
],
[
14700,
15080,
14630,
15030,
108120,
62.832495783857574,
270.84960490667436,
214.4324855582484,
56.417119348425956,
13613.959617303237,
14250,
14886.040382696763,
-0.08926882564165096,
14678,
14250,
14537.207712088983,
375.89699632121926,
574515
],
[
15050,
15550,
15000,
15220,
159106,
65.84661602271615,
312.1237525440283,
233.97073895540439,
78.15301358862393,
13579.273165639048,
14319,
15058.726834360952,
-0.10332101883664392,
14892,
14319,
14673.766169671188,
388.3329251554179,
733621
],
[
15220,
15600,
15140,
15440,
114544,
68.98314101618621,
358.45393941039765,
258.8673790464031,
99.58656036399458,
13520.32474237942,
14393,
15265.67525762058,
-0.1212638445939804,
15040,
14393,
14827.012935736951,
393.4520019300309,
848165
],
[
15600,
15900,
15500,
15800,
188442,
73.30361994561605,
419.38552240358877,
290.9710077178402,
128.41451468574854,
13430.09899173652,
14483.5,
15536.90100826348,
-0.14546221676576512,
15236,
14483.5,
15021.610348589562,
398.2054303636001,
1036607
],
[
15800,
16000,
15660,
15940,
148899,
74.77516200604221,
473.51271110305606,
327.4793483948834,
146.03336270817266,
13370.642940894588,
14581,
15791.357059105412,
-0.16601838819085277,
15486,
14581,
15205.28827887165,
394.04789962334297,
1185506
],
[
16070,
16070,
15690,
15980,
80612,
75.19585111795288,
513.7147796157096,
364.7264346390487,
148.98834497666093,
13332.545508837677,
14673.5,
16014.454491162323,
-0.18277227534839313,
15676,
14673.5,
15360.23062309732,
393.04447822167566,
1266118
],
[
15960,
16220,
15880,
16070,
114722,
76.15927955923188,
546.5373144376936,
401.0886105987777,
145.4487038389159,
13298.11760817959,
14762.5,
16226.88239182041,
-0.19839219533553404,
15846,
14762.5,
15502.184498477858,
389.2555869201274,
1380840
],
[
16070,
16340,
15560,
16290,
213020,
78.37084382825387,
583.5744877091911,
437.5857860208604,
145.9887016883307,
13264.235562215665,
14861.5,
16458.764437784335,
-0.21495332742782833,
16016,
14861.5,
15659.747598782287,
417.16590214011836,
1593860
]
] |
no news data
|
0
|
[
[
3330,
3350,
3270,
3320,
96385,
43.487091449779626,
-18.87364945256877,
-20.1979524357653,
1.324302983196528,
3145.142411546643,
3267.25,
3389.357588453357,
-0.07474640046115666,
3245,
3267.25,
3265.19174045018,
122.48290031213908,
33500
],
[
3320,
3330,
3210,
3235,
45870,
38.20148213594143,
-20.032829815537752,
-20.16492791171979,
0.1320980961820375,
3149.9865111581234,
3269,
3388.0134888418766,
-0.07281339176621386,
3252,
3269,
3259.153392360144,
122.30555028984344,
-12370
],
[
3235,
3340,
3210,
3325,
58043,
45.723810915159355,
-13.533238022245314,
-18.838589933824895,
5.3053519115795815,
3156.6298559895376,
3274.75,
3392.8701440104624,
-0.07213994595646224,
3279,
3274.75,
3272.3227138881157,
122.8551538405689,
45673
],
[
3340,
3360,
3285,
3335,
45060,
46.5030052946378,
-7.489019517274755,
-16.568675850514868,
9.079656333240113,
3164.0834755724827,
3281,
3397.9165244275173,
-0.07126883537184839,
3307,
3281,
3284.8581711104925,
119.43692856624256,
90733
],
[
3330,
3370,
3280,
3370,
53069,
49.24920455434728,
0.12384705519207273,
-13.23017126937348,
13.354018324565553,
3162.321989871787,
3285.75,
3409.178010128213,
-0.07512927649895026,
3317,
3285.75,
3301.8865368883944,
117.33429081151095,
143802
],
[
3375,
3385,
3335,
3360,
28605,
48.48340968185849,
5.289211497378801,
-9.526294716023024,
14.815506213401825,
3161.997154733509,
3289.75,
3417.502845266491,
-0.0776672058767329,
3325,
3289.75,
3313.5092295107156,
112.52469861068874,
115197
],
[
3390,
3390,
3320,
3385,
31968,
50.55342765959142,
11.270175530461074,
-5.367000666726205,
16.63717619718728,
3160.1365182320733,
3294.75,
3429.3634817679267,
-0.08171392777474874,
3355,
3294.75,
3327.8073836085728,
109.4872201384967,
147165
],
[
3345,
3420,
3345,
3395,
35332,
51.394735605589275,
16.625401761161356,
-0.9685201811486923,
17.593921942310047,
3157.599367606469,
3299.5,
3441.400632393531,
-0.08601341560450429,
3369,
3299.5,
3341.2459068868584,
107.02384727146122,
182497
],
[
3355,
3415,
3350,
3350,
55521,
47.47979788200292,
17.041884970271894,
2.633560849135425,
14.40832412113647,
3157.6909162528696,
3301.25,
3444.8090837471304,
-0.08697256114934067,
3372,
3301.25,
3342.996725509487,
104.02214389492828,
126976
],
[
3375,
3400,
3330,
3380,
51102,
50.20313644460132,
19.567142356665954,
6.020277150641531,
13.546865206024423,
3157.4423369268097,
3305.25,
3453.0576630731903,
-0.08943811395397641,
3374,
3305.25,
3350.39738040759,
101.59199075957626,
178078
]
] |
no news data
|
0
|
[
[
1981,
1995,
1943,
1955,
43528,
17.925438198422206,
-74.26657770144357,
-65.82013518453404,
-8.446442516909528,
1919.740714781669,
2090.05,
2260.359285218331,
-0.1629714937138642,
1980.2,
2090.05,
2009.622922223331,
69.35446652720557,
-570949
],
[
1955,
1979,
1855,
1870,
111372,
14.666817951344525,
-81.44326758538318,
-68.94476166470388,
-12.498505920679307,
1886.6290542199686,
2072.8,
2258.970945780032,
-0.17963232900427595,
1953.2,
2072.8,
1981.6983377786648,
73.25771891811947,
-682321
],
[
1870,
2030,
1846,
1898,
35045,
19.83650667210971,
-83.90428367581603,
-71.9366660669263,
-11.967617608889725,
1867.1877012290772,
2057.2,
2247.2122987709226,
-0.18472904799817494,
1936.8000000000002,
2057.2,
1964.9586702229321,
81.16788185253951,
-647276
],
[
1900,
1963,
1898,
1932,
28953,
25.721112944488084,
-82.16400530021974,
-73.98213391358499,
-8.181871386634754,
1856.1665766067624,
2044.8,
2233.4334233932377,
-0.18450060973516985,
1925.4,
2044.8,
1958.366936178346,
80.01303314878669,
-618323
],
[
1932,
2010,
1930,
1945,
32004,
27.900440479516167,
-78.82716035865337,
-74.95113920259867,
-3.876021156054705,
1849.5757741163902,
2033.55,
2217.5242258836097,
-0.18093897458494726,
1920,
2033.55,
1955.693548942677,
80.01210220958764,
-586319
],
[
1945,
2485,
1925,
2055,
3315057,
43.1102882560227,
-66.53957916103127,
-73.2688271942852,
6.729248033253924,
1853.7689290216726,
2028.3,
2202.8310709783273,
-0.17209591379808442,
1940,
2028.3,
1975.5548391541415,
114.29695205175996,
2728738
],
[
2040,
2435,
2035,
2230,
1957811,
58.213218721589286,
-42.19415709268287,
-67.05389317396474,
24.859736081281866,
1845.4069072258903,
2031.05,
2216.6930927741096,
-0.18280504445888543,
2012,
2031.05,
2026.4438713233133,
134.7043126194914,
4686549
],
[
2200,
2635,
2175,
2465,
2244866,
69.80551771676164,
-3.892824622123044,
-54.4216794635964,
50.528854841473354,
1782.0645014159866,
2046.8,
2311.535498584013,
-0.2586823320148654,
2125.4,
2046.8,
2114.1550970586504,
157.9397188609563,
6931415
],
[
2490,
2550,
2305,
2400,
647500,
64.47746190396079,
20.974519331986357,
-39.34243970447985,
60.31695903646621,
1753.5541451949152,
2059.55,
2365.545854805085,
-0.2971482652085018,
2219,
2059.55,
2171.32407764692,
164.158310370888,
6283915
],
[
2400,
2405,
2280,
2355,
180630,
61.005826044538544,
36.628711668317465,
-24.148209429920392,
60.77692109823786,
1739.72324392454,
2073.05,
2406.3767560754604,
-0.32158100969630277,
2301,
2073.05,
2208.0592621175365,
161.36128820153883,
6103285
]
] |
no news data
|
0
|
[
[
163900,
166100,
161800,
165600,
3407,
35.916385753194916,
-2284.533733829565,
-3055.109705547866,
770.5759717183009,
159478.99255609862,
163495,
167511.00744390138,
-0.04912697567389075,
162640,
163495,
163337.42222597418,
3122.9073567393443,
-23668
],
[
165600,
165600,
161000,
163500,
2307,
33.12617772240171,
-2114.2717538544093,
-2866.9421152091745,
752.6703613547652,
159657.6165367924,
163320,
166982.3834632076,
-0.04484917295135443,
163260,
163320,
163369.93778077935,
3228.4139741151052,
-25975
],
[
163100,
163400,
160000,
160200,
3368,
29.277141820539185,
-2220.029213943926,
-2737.559534956125,
517.5303210121988,
159235.38500918503,
163150,
167064.61499081497,
-0.047987925109591996,
163080,
163150,
162735.9502246235,
3247.8129759640265,
-29343
],
[
160400,
162700,
159600,
162200,
3125,
34.26248070044217,
-2118.0439850802068,
-2613.6564249809417,
495.6124399007349,
159293.1257917832,
163175,
167056.8742082168,
-0.04757927633788005,
163080,
163175,
162628.76017969882,
3237.2549062523103,
-26218
],
[
161800,
161800,
159700,
160000,
2742,
31.62189570269491,
-2189.502350100607,
-2528.8256100048748,
339.3232599042676,
158940.01021973704,
163060,
167179.98978026296,
-0.05053342058460636,
162300,
163060,
162103.00814375904,
3184.5938415200026,
-28960
],
[
160000,
160000,
158700,
159000,
2816,
30.472291189993342,
-2300.3087346596003,
-2483.12223493582,
182.81350027621966,
158597.64392967545,
162660,
166722.35607032455,
-0.04994904795677543,
160980,
162660,
161482.40651500726,
3049.979995697145,
-31776
],
[
159100,
161000,
158900,
160300,
4308,
33.839627810318355,
-2257.2048053578474,
-2437.9387490202253,
180.7339436623779,
158732.42521288662,
162315,
165897.57478711338,
-0.044143483807576364,
160340,
162315,
161245.9252120058,
2982.1242817187776,
-27468
],
[
160200,
161000,
159000,
160700,
1117,
34.88462111913008,
-2165.801956983458,
-2383.5113906128718,
217.70943362941398,
158628.30983567884,
162125,
165621.69016432116,
-0.04313573063156405,
160440,
162125,
161136.74016960466,
2911.9725473102935,
-26351
],
[
160700,
164100,
159700,
163400,
2736,
41.59094059784715,
-1854.1239195735252,
-2277.633896405003,
423.5099768314776,
158682.72773297154,
162215,
165747.27226702846,
-0.04355050108841299,
160680,
162215,
161589.39213568374,
3018.260222502415,
-23615
],
[
163400,
164200,
161900,
163500,
1855,
41.82989850588605,
-1580.824899727275,
-2138.2720970694572,
557.4471973421823,
158764.95910157548,
162320,
165875.04089842452,
-0.04380286962080477,
161380,
162320,
161971.513708547,
2966.9559208951,
-21760
]
] |
no news data
|
0
|
[
[
749,
798,
741,
750,
712384,
15.629276941420482,
-21.97732661033126,
-20.8145681592025,
-1.1627584511287594,
739.3782786535232,
778.4,
817.4217213464767,
-0.1002613600885836,
751.6,
778.4,
759.2733325729041,
20.045670398062192,
-14387218
],
[
745,
750,
730,
732,
316425,
13.40633681427502,
-22.93802533206656,
-21.239259593775316,
-1.698765738291243,
731.8539626729299,
775.35,
818.8460373270701,
-0.11219716857437312,
744.4,
775.35,
753.8186660583233,
20.042408226772036,
-14703643
],
[
733,
739,
729,
736,
153574,
16.256769305656565,
-23.110219198587743,
-21.6134515147378,
-1.4967676838499422,
726.6925213888869,
772.3000000000001,
817.9074786111132,
-0.1181081927000211,
740.6,
772.3000000000001,
750.2549328466587,
19.32509335343118,
-14550069
],
[
736,
746,
733,
742,
193152,
20.484916606465724,
-22.50313212308629,
-21.7913876364075,
-0.7117444866787892,
723.8326987043516,
769.4000000000001,
814.9673012956486,
-0.11844892460527283,
740.2,
769.4000000000001,
748.6039462773269,
18.873300971043236,
-14356917
],
[
740,
748,
736,
743,
153724,
21.19902709205831,
-21.691276071077027,
-21.771365323341406,
0.08008925226437924,
721.621822294339,
766.7,
811.778177705661,
-0.11759013357417765,
740.6,
766.7,
747.4831570218616,
18.382350901683004,
-14203193
],
[
743,
748,
737,
740,
190738,
20.60128192315469,
-21.047328724675822,
-21.62655800360829,
0.5792292789324698,
719.5335831132554,
763.9,
808.2664168867445,
-0.11615765646483718,
738.6,
763.9,
745.9865256174893,
17.855040122991362,
-14393931
],
[
749,
750,
736,
739,
112952,
20.394846597562925,
-20.38272805470706,
-21.377792013828046,
0.9950639591209871,
718.5962552266853,
760.85,
803.1037447733147,
-0.11106984234294455,
740,
760.85,
744.5892204939914,
17.579680114206266,
-14506883
],
[
730,
748,
730,
739,
193799,
20.394846597562925,
-19.629747722911475,
-21.028183155644733,
1.3984354327332582,
718.5869197122258,
757.8500000000001,
797.1130802877744,
-0.10361702259754382,
740.5999999999999,
757.8500000000001,
743.4713763951931,
17.60970296319153,
-14506883
],
[
745,
745,
730,
736,
135512,
19.707750551624517,
-19.055421278081212,
-20.63363078013203,
1.578209502050818,
717.966386343935,
755.1,
792.233613656065,
-0.09835416145163553,
739.4000000000001,
755.1,
741.9771011161546,
17.42329560867785,
-14642395
],
[
736,
744,
732,
734,
126175,
19.24232735021066,
-18.547838778250366,
-20.2164723797557,
1.6686336015053342,
717.3953058928284,
752.45,
787.5046941071716,
-0.09317481322924206,
737.6000000000001,
752.45,
740.3816808929237,
17.03591735091515,
-14768570
]
] |
no news data
|
0
|
[
[
383,
384,
375,
378,
444569,
40.66293113917962,
-4.916444884108216,
-3.0616408718189563,
-1.85480401228926,
366.55361107436636,
388.04999999999995,
409.54638892563355,
-0.11079185118223733,
374.6,
388.04999999999995,
379.4124812578158,
14.302168530197388,
-81600
],
[
378,
378,
367,
372,
563590,
37.15526915937966,
-5.28427429315775,
-3.506167556086715,
-1.7781067370710355,
364.59900428975504,
386.8,
409.000995710245,
-0.11479315258658204,
374.20000000000005,
386.8,
377.92998500625265,
14.066299349469004,
-645190
],
[
371,
380,
369,
379,
226406,
43.300392189914916,
-4.9538355191292,
-3.795701148695212,
-1.158134370433988,
363.8289660968757,
386.2,
408.57103390312426,
-0.11585206578521114,
376.2,
386.2,
378.14398800500214,
13.847277967364077,
-418784
],
[
379,
385,
374,
379,
310240,
43.30039218991491,
-4.638490775726439,
-3.964259074101457,
-0.6742317016249815,
363.25665734947097,
385.34999999999997,
407.44334265052896,
-0.11466636901792655,
378.20000000000005,
385.34999999999997,
378.3151904040017,
13.643900969695215,
-418784
],
[
376,
380,
372,
378,
243459,
42.61008024154816,
-4.418337591855618,
-4.0550747776522895,
-0.3632628142033285,
363.29183234570354,
384.1499999999999,
405.0081676542963,
-0.10859387038550766,
377.20000000000005,
384.1499999999999,
378.2521523232014,
13.240765186145557,
-662243
],
[
379,
389,
377,
383,
587486,
47.14716156865728,
-3.7966410792291754,
-4.003388037967667,
0.20674695873849203,
363.9586056818891,
383.24999999999994,
402.5413943181108,
-0.10067263832021325,
378.20000000000005,
383.24999999999994,
379.20172185856114,
13.152139101420875,
-74757
],
[
382,
387,
378,
380,
281210,
44.855790652074404,
-3.505606591225785,
-3.9038317486192913,
0.3982251573935063,
364.78131674563804,
382.19999999999993,
399.6186832543618,
-0.091149572236326,
379.8,
382.19999999999993,
379.36137748684894,
12.85555773703367,
-355967
],
[
380,
382,
372,
380,
285323,
44.855790652074404,
-3.237638185055289,
-3.770593035906491,
0.5329548508512021,
366.6354605564929,
381.0499999999999,
395.4645394435069,
-0.07565694498625909,
380,
381.0499999999999,
379.48910198947914,
12.651589327245551,
-355967
],
[
379,
395,
378,
382,
485542,
46.8528808535979,
-2.8312511068868957,
-3.582724650102572,
0.7514735432156763,
367.7463246797235,
380.34999999999997,
392.95367532027643,
-0.06627409133838026,
380.6,
380.34999999999997,
379.9912815915833,
12.962190089585155,
129575
],
[
382,
384,
370,
375,
409633,
41.22538464832717,
-3.0389962609499435,
-3.4739789722720467,
0.4349827113221032,
367.4207920708044,
379.69999999999993,
391.97920792919547,
-0.06467847210532282,
380,
379.69999999999993,
378.99302527326665,
13.036319368900502,
-280058
]
] |
no news data
|
0
|
[
[
886,
934,
881,
909,
1238861,
24.46569480111337,
-84.67876717500462,
-85.91890416392596,
1.2401369889213356,
875.7438281489584,
992.8000000000001,
1109.8561718510418,
-0.23581017697631285,
907.8000000000002,
992.8000000000001,
936.7218773639845,
50.96971901021485,
-16905059
],
[
890,
908,
873,
873,
797270,
22.184741283217235,
-84.86101529907705,
-85.70732639095618,
0.8463110918791301,
857.7775518087867,
984.9500000000003,
1112.1224481912138,
-0.25823127710282456,
892.0000000000001,
984.9500000000003,
923.9775018911877,
49.90045336662808,
-17702329
],
[
862,
883,
860,
863,
805459,
21.582807118915188,
-84.83444599116706,
-85.53275031099837,
0.6983043198313084,
839.9625541222697,
977.5500000000001,
1115.1374458777304,
-0.2814944419778638,
884.8000000000002,
977.5500000000001,
911.7820015129502,
47.97899241186894,
-18507788
],
[
865,
879,
789,
805,
3278099,
18.45511461780148,
-88.47363589532699,
-86.12092742786409,
-2.3527084674629037,
811.6458741733609,
965.7,
1119.7541258266392,
-0.31905172584993097,
865.6,
965.7,
890.4256012103601,
50.980492953878304,
-21785887
],
[
804,
892,
804,
848,
3766396,
26.9115968048386,
-86.88640706359661,
-86.2740233550106,
-0.6123837085860089,
797.1319368716917,
956.6,
1116.0680631283085,
-0.33340594423648007,
859.6,
956.6,
881.9404809682882,
53.62474345717271,
-18019491
],
[
850,
921,
850,
886,
1937929,
33.477044862015156,
-81.62135419470701,
-85.34348952294988,
3.722135328242871,
796.4893040032423,
946.5999999999999,
1096.7106959967575,
-0.31715760827542283,
855.0000000000001,
946.5999999999999,
882.7523847746306,
55.00869035308895,
-16081562
],
[
883,
896,
864,
881,
753507,
33.05627856421351,
-76.96501528951194,
-83.6677946762623,
6.702779386750365,
796.0862347719349,
937.1999999999999,
1078.313765228065,
-0.3011390636535746,
856.6000000000001,
937.1999999999999,
882.4019078197045,
53.36521247072545,
-16835069
],
[
881,
948,
880,
910,
1843952,
37.9292462208401,
-70.12640201291174,
-80.9595161435922,
10.833114130680457,
796.3423588907128,
931.3499999999999,
1066.357641109287,
-0.28991816419023375,
866.0000000000001,
931.3499999999999,
887.9215262557636,
54.410554437102206,
-14991117
],
[
910,
915,
882,
891,
774234,
36.07636842320293,
-65.4850223573086,
-77.86461738633548,
12.379595029026888,
794.829021706833,
925.2499999999999,
1055.6709782931666,
-0.28191511114437573,
883.2000000000002,
925.2499999999999,
888.537221004611,
52.88122912016633,
-15765351
],
[
892,
896,
872,
884,
619805,
35.390426286833836,
-61.660750292578996,
-74.62384396758418,
12.963093675005183,
793.9057598050472,
918.8499999999999,
1043.7942401949526,
-0.27195786079328016,
890.4000000000001,
918.8499999999999,
887.6297768036889,
50.8182841830116,
-16385156
]
] |
no news data
|
0
|
[
[
1264,
1280,
1260,
1269,
74230,
34.38028348855493,
-12.252638883991267,
1.7818607540910678,
-14.034499638082334,
1231.4232484290842,
1327.4,
1423.376751570916,
-0.14460863578561983,
1269.8,
1327.4,
1285.7990592696594,
33.51046647219779,
741583
],
[
1284,
1284,
1234,
1246,
88555,
30.402722752455123,
-15.181073419974155,
-1.6107260807219768,
-13.570347339252178,
1220.283005638601,
1322.4500000000003,
1424.6169943613995,
-0.15451169323815528,
1261,
1322.4500000000003,
1277.8392474157276,
34.688290295612234,
653028
],
[
1260,
1269,
1236,
1265,
70695,
36.897501623103,
-15.786757761043646,
-4.445932416786311,
-11.340825344257334,
1213.8584913456855,
1319.0000000000002,
1424.141508654315,
-0.15942609348645145,
1262,
1319.0000000000002,
1275.2713979325822,
34.56769813163993,
723723
],
[
1276,
1286,
1256,
1286,
52686,
43.205986378021116,
-14.406177028137563,
-6.437981339056561,
-7.968195689081002,
1210.711478679847,
1316.6000000000001,
1422.4885213201533,
-0.16085146790240487,
1265.8,
1316.6000000000001,
1277.4171183460658,
34.24143397937994,
776409
],
[
1289,
1289,
1271,
1281,
66249,
42.12613130321664,
-13.559212898047235,
-7.862227650854697,
-5.696985247192538,
1207.997812924843,
1312.35,
1416.7021870751569,
-0.1590310314705025,
1269.4,
1312.35,
1278.1336946768527,
33.08133155228138,
710160
],
[
1280,
1289,
1270,
1283,
87759,
42.74258148870095,
-12.581571908397336,
-8.806096502363225,
-3.7754754060341114,
1207.6689933661019,
1307.4,
1407.1310066338983,
-0.15256387736560842,
1272.2000000000003,
1307.4,
1279.1069557414821,
32.075522155689846,
797919
],
[
1288,
1295,
1275,
1290,
68691,
44.95264452306947,
-11.113829572821032,
-9.267643116454787,
-1.8461864563662456,
1211.1641132980092,
1302.15,
1393.135886701991,
-0.13974716691931177,
1281,
1302.15,
1281.2855645931859,
31.212984858854856,
866610
],
[
1296,
1299,
1281,
1297,
79510,
47.149525222522115,
-9.278831109644898,
-9.269880715092809,
-0.008950394552089236,
1220.9960788749129,
1296.5,
1372.0039211250871,
-0.11647346104911241,
1287.4,
1296.5,
1284.4284516745488,
30.26920022607951,
946120
],
[
1296,
1305,
1291,
1296,
87489,
46.86180152210083,
-7.815184665736297,
-8.978941505221506,
1.1637568394852096,
1229.584439328304,
1291.9499999999998,
1354.3155606716957,
-0.09654485184673696,
1289.4,
1291.9499999999998,
1286.7427613396392,
29.10711449564526,
858631
],
[
1296,
1297,
1280,
1290,
122208,
45.08410469760844,
-7.058023666483223,
-8.594757937473851,
1.5367342709906282,
1239.0980723795717,
1287.6999999999998,
1336.301927620428,
-0.07548641394801292,
1291.2,
1287.6999999999998,
1287.3942090717114,
28.24232060309917,
736423
]
] |
no news data
|
0
|
[
[
27750,
28200,
27350,
27850,
172914,
58.42065363905818,
946.9627652164345,
1213.8542861868943,
-266.89152097045985,
25482.61549676297,
27527.5,
29572.38450323703,
-0.14857030266003307,
27990,
27527.5,
27896.506574281888,
1478.7978916467575,
5133023
],
[
27400,
27600,
26050,
26900,
348774,
53.31460527151475,
804.8853415524536,
1132.0604972600063,
-327.1751557075527,
25759.458994787627,
27597.5,
29435.541005212373,
-0.13320344271853418,
27790,
27597.5,
27697.20525942551,
1501.740899386275,
4784249
],
[
27000,
28500,
27000,
27900,
256606,
57.52314952666762,
764.1707179803561,
1058.4825414040763,
-294.31182342372017,
26114.41398325189,
27710,
29305.58601674811,
-0.1151631913928626,
27430,
27710,
27737.76420754041,
1508.7594065729697,
5040855
],
[
28400,
28800,
27950,
28150,
162498,
58.52964835400852,
743.5063181107034,
995.4872967454017,
-251.98097863469832,
26342.335986141137,
27802.5,
29262.664013858863,
-0.10503832488868718,
27700,
27802.5,
27820.21136603233,
1465.2765918177577,
5203353
],
[
28000,
28100,
27100,
27850,
165255,
56.79063226975178,
694.9116308269549,
935.3721635617125,
-240.46053273475752,
26402.629862596154,
27835,
29267.370137403846,
-0.1029186374998273,
27730,
27835,
27826.169092825865,
1435.6139781164893,
5038098
],
[
28000,
28700,
28000,
28450,
144204,
59.389480444749424,
696.7828971336821,
887.6543102761065,
-190.87141314242433,
26497.538679600373,
27905,
29312.461320399627,
-0.10087520662244234,
27850,
27905,
27950.935274260693,
1393.784408251026,
5182302
],
[
28200,
28650,
27050,
27150,
189470,
52.08052763269005,
586.604739429451,
827.4443961067753,
-240.83965667732434,
26505.89377855262,
27907.5,
29309.10622144738,
-0.10044656249734864,
27900,
27907.5,
27790.748219408557,
1408.5140933759526,
4992832
],
[
26750,
27000,
25700,
26550,
186508,
49.0784035342425,
445.7346188414667,
751.1024406537138,
-305.36782181224703,
26448.079495145492,
27895,
29341.920504854508,
-0.10374049147549799,
27630,
27895,
27542.59857552685,
1411.4773724205274,
4806324
],
[
26700,
27100,
25900,
26100,
175049,
46.89503966375587,
294.38925805212057,
659.7598041333952,
-365.3705460812746,
26171.830279457517,
27822.5,
29473.169720542483,
-0.11865718181633444,
27220,
27822.5,
27254.07886042148,
1396.3718458190613,
4631275
],
[
26200,
26500,
25900,
26400,
151193,
48.53869191126218,
196.39059352426193,
567.0859620115685,
-370.6953684873066,
25976.86853498065,
27727.5,
29478.13146501935,
-0.12627402146023614,
26930,
27727.5,
27083.263088337186,
1339.4881425462713,
4782468
]
] |
no news data
|
0
|
[
[
982,
1021,
975,
1006,
244855,
36.77517877527518,
-69.10542821733816,
-78.23066158775424,
9.125233370416083,
960.5570390237592,
1044.4,
1128.242960976241,
-0.16055718302612193,
998.4000000000001,
1044.4,
1011.4317173170565,
59.174992639658406,
27828273
],
[
1025,
1025,
950,
971,
337305,
33.120578788740055,
-68.08235349850406,
-76.20099996990422,
8.118646471400154,
953.8680863786127,
1037.3,
1120.7319136213873,
-0.16086361442473213,
988.6000000000001,
1037.3,
1003.3453738536452,
60.30535030825423,
27490968
],
[
971,
1014,
961,
990,
160767,
36.79274416381851,
-64.98926243960545,
-73.95865246384447,
8.969390024239019,
954.5494434877924,
1030.8,
1107.0505565122075,
-0.14794442474235078,
987.2,
1030.8,
1000.6762990829162,
59.783539571950364,
27651735
],
[
1000,
1009,
978,
991,
144372,
36.988844461000426,
-61.74551004372074,
-71.51602397981974,
9.770513936098993,
952.4894985850328,
1026.05,
1099.610501414967,
-0.14338580267037107,
987.4000000000001,
1026.05,
998.741039266333,
57.727572459668195,
27796107
],
[
981,
999,
981,
991,
74855,
36.98884446100042,
-58.500456057842825,
-68.91291039542436,
10.412454337581536,
954.3170340211929,
1020.5999999999999,
1086.882965978807,
-0.1298901939619971,
989.8000000000002,
1020.5999999999999,
997.1928314130665,
54.88988871254904,
27796107
],
[
991,
1000,
982,
1000,
127152,
38.965357119563706,
-54.573414261979906,
-66.04501116873547,
11.471596906755565,
959.5815503432538,
1015.75,
1071.9184496567464,
-0.11059502762834615,
988.6000000000001,
1015.75,
997.7542651304533,
52.25489666165268,
27923259
],
[
1001,
1008,
986,
998,
172851,
38.6750317387025,
-51.03429702291942,
-63.042868339572266,
12.008571316652848,
961.8756611738227,
1012.0999999999999,
1062.3243388261772,
-0.09924777952016056,
994.0000000000001,
1012.0999999999999,
997.8034121043627,
50.09383261439177,
27750408
],
[
992,
1005,
978,
1002,
187798,
39.64363098697528,
-47.360808621684896,
-59.906456395994795,
12.545647774309899,
961.4216332428911,
1010.3,
1059.1783667571087,
-0.09676010443850111,
996.4000000000001,
1010.3,
998.6427296834902,
48.44427314193522,
27938206
],
[
1002,
1084,
999,
1040,
1277814,
48.039878657529854,
-40.911656072322444,
-56.10749633126033,
15.195840258937885,
962.582325966987,
1009.7499999999999,
1056.9176740330126,
-0.0934244595850712,
1006.2,
1009.7499999999999,
1006.9141837467922,
51.05539648893985,
29216020
],
[
1050,
1252,
1032,
1062,
4250097,
52.18686955635542,
-33.637685772140344,
-51.61353421943634,
17.975848447295995,
959.5975180896277,
1011.05,
1062.5024819103721,
-0.10178029159858015,
1020.4,
1011.05,
1017.9313469974338,
63.12286816830129,
33466117
]
] |
no news data
|
0
|
[
[
48050,
48350,
46800,
48000,
681773,
33.633070326066004,
-439.8469511819203,
41.9561970244273,
-481.8031482063476,
47077.91901863196,
50285,
53492.08098136804,
-0.12755616909090342,
48920,
50285,
49335.12345580238,
1799.3814748981238,
-2517783
],
[
46950,
47450,
45800,
46050,
517886,
27.702536486065256,
-691.4333180705798,
-104.72170599457414,
-586.7116120760057,
46401.14259265313,
50115,
53828.85740734687,
-0.14821340546131379,
48130,
50115,
48678.09876464191,
1827.997083833972,
-3035669
],
[
45450,
48200,
44600,
47850,
526230,
38.48527211470358,
-737.0758184184451,
-231.19252847934834,
-505.8832899390968,
46236.880733579004,
50057.5,
53878.119266420996,
-0.15264922404918327,
47790,
50057.5,
48512.47901171353,
1954.5687207029741,
-2509439
],
[
47800,
48250,
47350,
47550,
288121,
37.48190247501956,
-788.3675116434752,
-342.6275251121737,
-445.73998653130144,
46037.83869922186,
49990,
53942.16130077814,
-0.1581180756462549,
47500,
49990,
48319.983209370825,
1879.2423835099046,
-2797560
],
[
47700,
47700,
46350,
46500,
306078,
34.12814393423835,
-903.3297497925159,
-454.7679700482422,
-448.56177974427374,
45599.76737975409,
49845,
54090.23262024591,
-0.17033735059668606,
47190,
49845,
47955.986567496664,
1841.43935611634,
-3103638
],
[
46250,
46400,
44400,
44600,
607285,
29.060935775766946,
-1134.672474840423,
-590.7488710066784,
-543.9236038337447,
44716.47728814006,
49545,
54373.52271185994,
-0.19491463162215938,
46510,
49545,
47284.78925399733,
1859.9079735366015,
-3710923
],
[
43800,
45200,
42450,
42600,
846014,
24.874276556041348,
-1462.5373166888894,
-765.1065601431206,
-697.4307565457688,
43448.09701215168,
49115,
54781.90298784832,
-0.2307605818120053,
45820,
49115,
46347.831403197866,
1923.485975426844,
-4556937
],
[
40900,
42050,
39700,
40800,
1442923,
21.82658506403137,
-1846.3341321919434,
-981.3520745528851,
-864.9820576390582,
41940.95289871819,
48565,
55189.04710128181,
-0.27279098533025053,
44410,
48565,
45238.265122558296,
1993.2369771820695,
-5999860
],
[
42000,
42400,
40800,
40850,
478740,
22.11206324856094,
-2122.0001941138034,
-1209.4816984650688,
-912.5184956487346,
40760.55529171241,
48002.5,
55244.44470828759,
-0.30173198097130743,
43070,
48002.5,
44360.61209804664,
1965.1486216690646,
-5521120
],
[
41100,
42500,
40900,
41750,
541451,
27.261230301127974,
-2242.000667766384,
-1415.985492325332,
-826.0151754410522,
40000.763935197916,
47485,
54969.236064802084,
-0.3152252738676249,
42120,
47485,
43838.48967843731,
1942.63800583556,
-4979669
]
] |
no news data
|
0
|
[
[
15830,
15940,
15690,
15780,
18449,
32.34017205253134,
-160.6763118297731,
-78.69055961768427,
-81.98575221208884,
15539.9150754722,
16191,
16842.0849245278,
-0.08042553573316046,
15734,
16191,
15918.58989143599,
450.92544802320083,
280444
],
[
15910,
15910,
15150,
15270,
32388,
27.892348231891567,
-205.7138839955751,
-104.09522449326244,
-101.61865950231265,
15393.95193129607,
16119.5,
16845.04806870393,
-0.09002116302663615,
15632,
16119.5,
15788.871913148792,
473.0022017358294,
248056
],
[
15030,
15310,
15030,
15210,
14804,
27.41464991368839,
-243.441738154017,
-131.96452722541335,
-111.47721092860365,
15240.740376968977,
16062,
16883.259623031023,
-0.10226119076466478,
15528,
16062,
15673.097530519035,
459.21633018327014,
233252
],
[
15240,
16120,
15240,
16040,
49945,
42.16956238963257,
-204.01550721656895,
-146.37472322364448,
-57.64078399292447,
15235.407576498555,
16049,
16862.592423501443,
-0.10138855050176879,
15622,
16049,
15746.478024415228,
491.415163741608,
283197
],
[
15900,
16160,
15700,
15930,
17392,
40.98060762541532,
-179.57597577307934,
-153.01497373353146,
-26.561002039547873,
15225.959800797656,
16041,
16856.040199202344,
-0.10161962461222411,
15646,
16041,
15783.182419532182,
489.1712234743503,
265805
],
[
15850,
16190,
15850,
15930,
8964,
40.980607625415324,
-158.38174486125172,
-154.0883279590755,
-4.2934169021762045,
15214.614194554073,
16025.5,
16836.385805445927,
-0.10119943907471554,
15676,
16025.5,
15812.545935625747,
478.5161360833253,
265805
],
[
15930,
16250,
15790,
15940,
25495,
41.155531289144896,
-139.17393722536144,
-151.1054498123327,
11.931512586971252,
15226.487734845954,
15993,
16759.512265154044,
-0.09585597013118803,
15810,
15993,
15838.036748500599,
477.1935549345163,
291300
],
[
15900,
16390,
15900,
16010,
34551,
42.441545241799545,
-116.95501173028424,
-144.275362195923,
27.320350465638768,
15227.429699033875,
15976.5,
16725.570300966127,
-0.09377151453273566,
15970,
15976.5,
15872.42939880048,
478.1083010106223,
325851
],
[
16030,
16330,
15900,
15980,
34334,
42.01772618649266,
-100.60736341670417,
-135.54176244007925,
34.93439902337508,
15247.815372390382,
15948.5,
16649.18462760962,
-0.0878684048794079,
15958,
15948.5,
15893.943519040384,
474.67199379557786,
291517
],
[
16000,
16210,
15850,
16000,
11950,
42.4304651189105,
-85.05741259077331,
-125.44489247021808,
40.38747987944477,
15248.321631865172,
15937,
16625.678368134828,
-0.0864250948277377,
15972,
15937,
15915.154815232308,
466.48113709589376,
303467
]
] |
no news data
|
0
|
[
[
7260,
7260,
7090,
7150,
4091,
29.847216388952997,
-13.165412557279524,
84.03787700542568,
-97.20328956270521,
6984.915922327115,
7487,
7989.084077672885,
-0.13412156475835038,
7196,
7487,
7293.701994176376,
183.75454553711546,
-39890
],
[
7250,
7250,
6710,
7040,
10938,
27.24044070578811,
-35.68512356242536,
60.09327689185548,
-95.77840045428084,
6939.135531185703,
7474,
8008.864468814297,
-0.14312669756871735,
7134,
7474,
7242.961595341101,
209.20064942732148,
-50828
],
[
7090,
7160,
7000,
7120,
3423,
31.898836088073615,
-46.54033732927746,
38.766554047628894,
-85.30689137690635,
6906.920643784678,
7462.5,
8018.079356215322,
-0.14889898994045483,
7132,
7462.5,
7218.3692762728815,
205.68631732536994,
-47405
],
[
7140,
7170,
7040,
7170,
1467,
34.71230625921824,
-50.526156236876886,
20.908011990727736,
-71.43416822760463,
6884.575807473346,
7453.5,
8022.424192526654,
-0.15265960757406702,
7134,
7453.5,
7208.695421018306,
200.28015180212924,
-45938
],
[
7160,
7260,
7130,
7260,
4411,
39.55312501338059,
-45.8936649965417,
7.547676593273849,
-53.44134158981555,
6865.814434637838,
7436,
8006.185565362162,
-0.1533581402265095,
7148,
7436,
7218.956336814645,
195.26014095912,
-41527
],
[
7250,
7250,
7170,
7210,
1410,
37.87304525330998,
-45.729819551873334,
-3.1078226357555874,
-42.621996916117745,
6859.224598796264,
7404.5,
7949.775401203736,
-0.1472821665753895,
7160,
7404.5,
7217.165069451716,
187.74155946204002,
-42937
],
[
7210,
7280,
7190,
7280,
2553,
41.61228487910573,
-39.49626748494666,
-10.385511605593802,
-29.110755879352855,
6854.801472729689,
7383,
7911.198527270311,
-0.14308506766092682,
7208,
7383,
7229.732055561373,
180.76001950046572,
-40384
],
[
7280,
7280,
7090,
7150,
7918,
37.14141829292239,
-44.53270085148597,
-17.21494945477224,
-27.31775139671373,
6852.553890779164,
7350,
7847.446109220836,
-0.13535948550226823,
7214,
7350,
7213.785644449099,
181.42001810757532,
-48302
],
[
7100,
7100,
7000,
7060,
26129,
34.386892056930385,
-55.15061644234811,
-24.802082852287413,
-30.348533590060697,
6850.944003857506,
7312,
7773.055996142494,
-0.12610940813525554,
7192,
7312,
7183.028515559279,
179.17573109989138,
-74431
],
[
7060,
7090,
6960,
7080,
8964,
35.531115275587226,
-61.24555752986271,
-32.09077778780247,
-29.154779742060235,
6857.54410707574,
7278,
7698.45589292426,
-0.11554160289207482,
7156,
7278,
7162.422812447424,
175.66317887847057,
-65467
]
] |
no news data
|
0
|
[
[
202500,
206000,
199900,
203000,
190613,
43.669817695515896,
1139.9272577729425,
4529.826981352978,
-3389.8997235800352,
192285.25133789092,
212765,
233244.74866210908,
-0.1925105037210921,
204700,
212765,
207554.19590556028,
9757.211521266136,
1892134
],
[
199600,
199800,
187800,
188500,
363599,
35.0882380207719,
-555.0994212679216,
3512.8417008287984,
-4067.94112209672,
190276.6745448541,
212360,
234443.3254551459,
-0.20798008528108788,
200300,
212360,
203743.35672444824,
10145.982126889983,
1528535
],
[
188000,
190400,
184300,
186700,
211899,
34.19003483799922,
-2020.3756009008794,
2406.198240482863,
-4426.573841383743,
188296.53493362883,
211960,
235623.46506637117,
-0.223282365223355,
197040,
211960,
200334.6853795586,
9856.9834035407,
1316636
],
[
189200,
191300,
186400,
187900,
149081,
35.37768616324942,
-3049.6332846486184,
1315.0319354565668,
-4364.665220105186,
184918.4873038866,
210905,
236891.5126961134,
-0.2464286071559556,
193820,
210905,
197847.7483036469,
9502.913160430651,
1465717
],
[
187900,
193400,
187900,
192400,
149760,
39.76748147896791,
-3462.3037401814945,
359.56480032895445,
-3821.868540510449,
182852.78020164097,
209325,
235797.21979835903,
-0.2529293662807503,
191700,
209325,
196758.19864291753,
9216.990791828463,
1615477
],
[
193400,
193500,
190300,
192400,
113064,
39.767481478967916,
-3746.1645957678556,
-461.5810788904076,
-3284.583516877448,
181828.35450696578,
207445,
233061.64549303422,
-0.24697288913238896,
189580,
207445,
195886.55891433405,
8787.205735269288,
1615477
],
[
192100,
192900,
190600,
192100,
88848,
39.55970664842496,
-3949.802991503413,
-1159.2254614130088,
-2790.5775300904043,
180243.08379665104,
206075,
231906.91620334896,
-0.2507040272070747,
190300,
206075,
195129.24713146724,
8323.833897035767,
1526629
],
[
190900,
191750,
187400,
191300,
97887,
38.97491197535387,
-4128.154407062568,
-1753.0112505429206,
-2375.143156519647,
179435.18061162814,
204365,
229294.81938837186,
-0.2439734728390073,
191220,
204365,
194363.3977051738,
8064.98861867607,
1428742
],
[
190600,
196900,
186600,
187200,
208619,
36.03488046955425,
-4547.909454499924,
-2311.9908913343215,
-2235.918563165603,
178648.83382364473,
202400,
226151.16617635527,
-0.2346953179481746,
191080,
202400,
192930.71816413905,
8224.632288770636,
1220123
],
[
188300,
190300,
185500,
187700,
120701,
36.66235998103474,
-4785.063301301299,
-2806.605373327717,
-1978.4579279735822,
178195.91608174145,
200610,
223024.08391825855,
-0.2234592883531085,
190140,
200610,
191884.57453131126,
7980.015696715591,
1340824
]
] |
[마켓인]회사채 '빅이슈어' 뜬다…SK, 최대 4500억 발행: 2500억원 발행…만기 구조는 미정최대 4500억원까지 증액 한도 열어대표 주관에 NH투자증권·SK증권“신사업 강화·투자 확대 모니터링 필요”이 기사는 2025년08월04일 16시38분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 김연서 기자] 공모 회사채 시장의 ‘빅 이슈어’인 SK(034730)(AA+)가 한 차례 더 회사채 발행에 나선다. SK그룹 지주사인 SK는 SK텔레콤, SK이노베이션 등 주요 계열사의 우수한 재무 현황을 기반으로 수요예측에서 흥행에 무리가 없는 ‘AA+’급 우량채로 평가받고 있다. 적극적인 신사업 투자로 인한 자금 소요 증가는 모니터링 요소로 꼽힌다. SK서린사옥. (사진=SK)4일 투자은행(IB) 업계에 따르면 SK는 총 2500억원 규모의 회사채를 발행한다. 트랜치(만기)는 미정이며 최대 4500억원까지 증액 발행 가능성을 열어뒀다. 대표주관사는 NH투자증권, SK증권이 맡았다.SK는 희망 금리밴드로 개별 민간채권평가사(민평) 평가금리 대비 -30bp(베이시스포인트, 1bp=0.01%포인트)~+30bp를 가산한 이자율을 제시했다. 오는 8월 20일 수요예측을 진행하고 8월 28일 회사채를 발행할 계획이다. SK는 지난 5월 회사채 발행에 이어 올해 두 번째 회사채 발행에 나선다. 앞서 SK는 2500억원 규모의 회사채 수요예측에서 1조원의 주문을 받았다. 당시 트랜치 별로는 3년물 1300억원에 6400억원, 5년물 900억원에 2600억원, 10년물 300억원 모집에 1000억원이 모였다.SK는 한국기업평가, 한국신용평가, NICE(나이스)신용평가 등 국내 신용평가 3사로부터 신용등급을 ‘AA+’로 평가받고 있다. SK텔레콤, SK이노베이션, SK네트웍스 등 그룹 내 주요 계열사의 사업안정성과 현금창출력이 매우 우수하단 평가다. 유동성 대응능력 역시 우수한 것으로 분석됐다. SK는 주력 자회사들로부터 유입된 배당금수익을 바탕으로 연간 1조원 내외의 EBITDA(상각 전 영업이익)를 창출하고 있다. 다만 그룹의 지주회사로서 바이오, 첨단소재, 녹색사업, 디지털사업 등을 중심으로 적극적인 신규 사업 투자를 추진하면서 자금 소요가 증가하고 있다.이러한 신규 투자에 따른 재무레버리지 추이는 모니터링해야 한다는 분석이 나온다. 유준기 한기평 연구원은 “첨단소재 및 바이오 분야에 대한 적극적인 투자 계획, 자기주식 매입 및 배당성향 확대 등 주주환원정책 강화에 따른 높은 자금소요가 지속될 것”이라며 “지주사로서의 자체 재무부담 크지 않은 수준이나, 신사업 포트폴리오 강화 등에 따른 투자 확대 기조와 차입금 변동 수준은 모니터링이 필요하다”고 짚었다. 한신평은 SK의 향후 배당기반 약화 가능성이 있고, 현금흐름과 재무부담 수준을 예의주시해야 한다고 봤다. 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. [마켓인]SKIET, 75% 부채비율의 함정…차입 리스크는 ‘경고등’: SKIET, 2분기 차입금의존도 40%…순차입비율도 61%낮은 부채비율과는 상반…외부조달 많은 이차전지 특성“실적 개선 제한적…자구안 통한 재무부담 완화 모니터링”이 기사는 2025년08월05일 14시42분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 이건엄 기자] SK아이이테크놀로지(361610)(이하 SKIET)가 부채비율을 70%대로 유지하며 겉보기에는 안정적인 재무상태를 보이고 있지만 차입금 부담은 한계에 다다랐다는 지적이 나온다. 자기자본 대비 차입금 규모가 적정 수준을 상회하는 것은 물론 현금창출력 대비 상환 여력에도 부담이 가중되고 있다는 분석이다. SK아이이테크놀로지(SKIET) 폴란드 분리막 공장 전경.(사진=SKIET)5일 SKIET의 실적발표자료에 따르면 이 회사의 올해 2분기 말 기준 차입금은 1조6379억원, 자산 대비 차입금의존도는 40%로 나타났다. 차입금에서 현금성자산을 뺀 순차입금도 1조4186억원으로 총 자본 대비 60.7%(순차입금비율)로 나타났다.통상 신용평가업계에서 적정 수준으로 판단하는 차입금의존도와 순차입금비율이 각각 30%, 20%인 점을 고려하면 SKIET의 차입금 부담은 상당하다고 해석할 수 있다. 이는 SKIET의 같은 기간 부채비율이 75%로 안정적 수준인 100% 이하를 유지하고 있는 것과는 대조적인 모습이다.SKIET가 안정적인 부채비율을 유지하고 있음에도 불구하고 차입금 부담이 상대적으로 높은 것은 전체 부채 중 차입금이 차지하는 비중이 절대적으로 크기 때문이다. 실제 SKIET의 총부채 1조7553억원 중 차입금이 차지하는 비중은 93.3%에 달한다. 이는 외형상 부채비율이 낮아 보일 수 있으나 실질적으로는 대부분의 부채가 금융비용이 발생하는 차입금으로 구성돼 있다는 뜻이다. 특히 이차전지 산업은 대규모 선제 투자가 필요한 특성상, 초기 수익성이 낮은 상황에서 현금흐름보다 차입에 의존한 자금 조달이 불가피하다. 즉 부채비율은 일정 수준 이하로 유지될 수 있지만 절대적인 차입금 규모나 이자 부담이 경영에 부담으로 작용할 수 있다는 얘기다. 단순한 부채비율 지표만으로는 SKIET의 재무 건전성을 온전히 평가하기 어렵다는 지적이 나오는 이유다.문제는 전기차 캐즘(Chasm·일시적 수요정체) 여파로 SKIET의 현금창출력이 완전히 쪼그라들면서 차입금 상환 여력이 녹록지 못하다는 점이다. SKIET의 올해 2분기 상각전영업이익(EBITDA)은 마이너스(-) 179억원으로 적자를 지속했다. EBITDA는 이자와 세금, 감각상각비, 무형자산상각비 등을 차감하기 이전 이익으로 기업이 영업활동을 통해 벌어들이는 현금 창출 능력을 뜻한다. EBITDA가 마이너스를 기록했다는 것은 기업이 본업인 영업활동만으로는 현금을 벌어들이지 못하고 오히려 손실을 내고 있다는 의미다. 이 여파로 SKIET는 올해 초 3억 달러 규모의 외화차입금에서 기한이익상실(EOD) 사유가 발생해 대주단으로부터 약정 미준수 사유를 면제받기도 했다. 신용평가사들이 SKIET의 신용등급 전망을 ‘부정적’으로 하향한 것도 이같은 현금창출력과 재무구조가 반영된 결과다. 앞서 한국기업평가(034950)와 NICE신용평가는 SKIET의 실적 개선이 제한된다며 신용등급을 기존 ‘A(안정적)’에서 ‘A(부정적)’으로 하향 조정한 바 있다. ‘부정적’ 전망은 중기적으로 신용등급이 하향 조정될 가능성이 높다는 의미로 SKIET가 신용평가사들이 제시한 주요 하향 요인을 해소하지 못할 경우 실제 등급 강등으로 이어질 수 있다.김경률 한기평 책임연구원은 “미국의 정책 변화로 배터리 소재기업에 대한 기회가 일부 확보된 점은 SKIET에 긍정적 요인”이라면서도 “차입금 부담 확대는 불가피한 측면이 있어 그룹차원의 지원을 통해 부담 완화에 나설지 등을 면밀히 모니터링할 예정”이라고 설명했다. SK플래닛, 휴가철 맞이 밀크와 영화 관람 혜택 제공: 밀크 앱 신규 가입 시 메가박스 티켓 증정SK플래닛 OK캐쉬백이 여름 휴가철을 맞아 포인트 통합 플랫폼 밀크(MiL.k)와 연계해 메가박스 영화 관람 혜택을 제공한다. ⓒSK플래닛[데일리안 = 황지현 기자] SK플래닛 OK캐쉬백은 여름 휴가철을 맞아 포인트 통합 플랫폼 밀크(MiL.k)와 연계해 메가박스 영화 관람 혜택을 제공한다고 7일 밝혔다.SK플래닛은 이달 말까지 OK캐쉬백 회원이 밀크 애플리케이션(앱)에 신규 가입할 경우 영화 예매권 1매를 증정한다. 참여를 원하는 고객은 OK캐쉬백 모바일 앱 내 '사용' 탭을 통해 신청할 수 있다.이외에도 OK캐쉬백 멤버십 서비스인 '오키클럽' 회원은 메가박스 영화 티켓을 6500원에 예매할 수 있는 상시 할인 혜택을 누릴 수 있다. 오키클럽은 카페, 편의점 등 다양한 제휴처에서의 혜택과 실질적인 이용 가치로 출시 이후 긍정적인 반응을 얻고 있다.김교수 SK플래닛 사업본부장은 "여름 휴가 기간 동안 OK캐쉬백과 함께 의미 있는 시간을 보내시길 바란다"며 "앞으로도 고객을 위한 다양한 서비스 확대와 차별화된 가치를 지속적으로 제공할 것"이라고 말했다. [광주소식] 광주은행, SK스토아 제휴적금 출시: 광주은행, SK스토아 제휴 적금 출시 [광주은행 제공. 재판매 및 DB 금지] (광주=연합뉴스) 광주은행은 SK스토아와 제휴해 최대 12만원 상당의 쿠폰을 받을 수 있는 '[SK스토아]Wa함께적금'을 한정 판매한다고 11일 밝혔다. 이 상품은 매월 5만원 이상 납입 시 매달 SK스토아 적립금 2천원, 할인 쿠폰 8천원권을 받을 수 있고 6개월 만기 시 6만원 상당 추가 쿠폰팩을 받을 수 있다. 기본금리는 정액 적립식 기준 연 2.60%(자유적립식 연 2.40%)이며 우대금리 요건 충족 시 최고 연 3.00%(자유적립식 연 2.80%)까지 적용받을 수 있다. 월 납입 한도는 최대 50만원이며 영업점 방문 없이 비대면 채널로 가입할 수 있다. 광주은행, 'SK스토아 WA 함께적금' 출시…최고 연 3.0%: [이데일리 송주오 기자] 광주은행은 SK스토아와 제휴를 통해 6개월간 적금만 들어도 최대 12만원 상당의 쿠폰을 받을 수 있는 ‘[SK스토아]Wa함께적금’을 8월 5일부터 10월 31일까지 1만좌 한정 판매한다고 11일 밝혔다.(사진=광주은행)이번 상품의 가장 큰 매력은 이자 뿐 아니라 생활에 바로 쓸 수 있는 혜택을 제공한다는 점이다. 매월 5만원 이상 납입 시, 매월 SK스토아 적립금 2000원과 8000원 할인 쿠폰을 제공받을 수 있고, 만기에는 6만 원 상당의 쿠폰팩을 추가로 받을 수 있어, 총 12만 원 상당의 혜택을 누릴 수 있다. 단순히 금리 혜택을 넘어, 매월 쇼핑에 활용 가능한 적립금과 쿠폰으로 실질적인 체감 수익을 높였다.[SK스토아]Wa함께적금은 만 14세 이상 실명 개인 고객을 대상으로 1인 1계좌로 가입 가능한 6개월제 정기적금 상품이다. 월 납입한도는 최대 50만원이며, 영업점 방문 없이 비대면 채널(광주와뱅크, 모바일웹뱅킹)을 통해 간편하게 가입할 수 있다.기본금리는 정액적립식 기준 연 2.60%(자유적립식 연 2.40%)이며, 우대금리 요건 충족 시 최고 연 3.00%(자유적립식 연 2.80%)까지 금리를 적용받을 수 있다. 우대금리 조건으로는 △마케팅 수신 동의 시 연 0.20%포인트 △최근 3개월 내 당행 예·적금 신규 및 보유 이력이 없는 경우 연 0.20%포인트로, 최대 연 0.40%포인트의 우대금리를 받을 수 있다.상품 가입은 영업점 방문 없이 광주와뱅크와 모바일웹뱅킹을 통해 간편하게 가입할 수 있으며, 상품 관련 자세한 내용은 가까운 영업점을 방문하거나 광주은행 홈페이지, 고객센터를 통해 확인 가능하다.변미경 광주은행 디지털본부 부행장은 “이번 상품은 목돈 마련의 즐거움과 제휴 혜택을 동시에 누릴 수 있는 상품”이라며, “앞으로도 고객의 합리적이고 슬기로운 금융생활을 위해 다양한 브랜드와의 제휴를 지속 확대해 나가겠다”고 말했다. SK이노, 최대 6천억원 규모 회사채 발행…차입금 상환 목적: SK이노베이션이 차입금 상환을 목적으로 최대 6천억원 규모의 회사채를 발행합니다.11일 업계에 따르면 SK이노베이션은 오는 27일 수요예측을 거쳐 다음 달 4일 3천억원 규모의 회사채를 발행할 예정입니다.수요예측에서 자금이 많이 몰릴 경우 최대 6천억원까지 회사채를 더 발행하는 방안을 검토합니다.최근 SK이노베이션은 자본 확충을 통한 재무 건전성 강화에 속도를 내는데, 지난달 30일 제3자 유상증자 2조원과 영구채 발행 7천억원, SK온의 제3자 유상증자 2조원, SK아이이테크놀로지(SKIET)의 유상증자 3천억원 등 5조원의 자본확충을 결정했습니다.여기에 연말까지 3조원의 추가 자본확충에 나서기로 해 올해 자본 조달 계획은 총 8조원에 달합니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn "2000만대 SDV 전환" 현대차그룹, 포티투닷 1.1조 수혈…‘자금 수혈’ 나선 SK이노, 내달 6000억 회사채 발행 [AI 프리즘*주식투자자 뉴스]: 현대차그룹, 포티투닷 1.1조 수혈··· SDV 분야 본격 진출 선언‘자금 수혈’ 나선 SK이노···올해 총 2조 원 조달 예상9월 美 금리인하 베팅 본격화···외국인 11조 국채선물 매집 러시[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다.독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다 SDV·바이오 대변혁 투자 기회 총정리 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 현대차그룹 SDV 기술패권 경쟁 본격화: 현대차그룹이 포티투닷에 5003억 원 추가 투자로 총 1조 988억 원 수혈을 완료하며 2030년 2000만 대 SDV 전환 목표를 구체화했다. 이에 따라 글로벌 SDV 시장이 2034년 417조 원 규모로 급성장할 전망 속에서 선제적 기술투자가 중장기 경쟁우위 확보 기반을 마련한 상황이다.■ 액티브 ETF 시장 급성장으로 투자 패러다임 변화: 삼성액티브자산운용의 ETF 브랜드가 7개월만에 순자산을 2배로 불리며 개인투자자들의 액티브 운용 선호 현상이 뚜렷해졌다. 또한 수출핵심기업 ETF는 출시 한 달만에 800억 원을 돌파하는 폭발적 성장세를 보이며 테마별 액티브 투자 수요 급증 상황을 입증했다.■ 9월 금리인하 베팅 가속화로 채권·성장주 수혜 확산: 외국인들이 국채선물 11조 원 순매수로 9월 연준 금리인하에 베팅하며 채권시장 강세가 지속되고 있다. 트럼프의 친완화 인사 지명과 고용지표 둔화로 금리인하 가능성이 높아지면서 성장주 중심의 주식시장 반등 기대감이 확산되고 있다.[주식투자자 관심 뉴스]1. 현대차그룹, 포티투닷 1.1조 수혈…2030년 2000만 대 SDV 전환- 핵심 요약: 현대차그룹이 포티투닷에 5003억 원 유상증자로 총 1조 988억 원 투자를 완료하며 SDV 분야 본격 진출을 선언했다. 2027년 신차부터 SDV 전환을 시작해 2030년 2000만 대로 확대한다는 로드맵을 제시했으며, 현대차 57.7%, 기아(000270) 38.5% 지분 확보로 SDV 기술 주도권을 강화했다. 글로벌 SDV 시장이 현재 84조 원에서 2034년 417조 원으로 5배 성장할 전망 속에서 선제적 기술투자가 중장기 경쟁우위로 이어질 가능성이 높다. 현대차그룹의 미래 먹거리 확보 전략이 가시화되면서 주가 재평가 요인으로 작용할 것으로 판단되며, 특히 소프트웨어 역량 강화가 전기차 경쟁에서 핵심 차별화 요소가 될 전망이다.2. ‘자금 수혈’ 나선 SK이노, 내달 6000억 회사채 발행- 핵심 요약: SK이노베이션이 다음달 최대 6000억 원 규모의 회사채 발행에 나서며 올해 직접금융으로 조달한 자금이 2조 원을 넘어설 예정이다. 4월 8000억 원 회사채와 이달 7000억 원 영구채에 이은 세 번째 대규모 자금조달로 재무안정성 강화에 적극 나서고 있다. AA 신용등급으로 발행에 큰 변수는 없을 것으로 예상되며, 조달 자금은 채무상환에 투입되어 재무구조 개선 효과가 기대된다. SK이노베이션의 선제적 자금조달은 SK온 분할 상장과 2차전지 사업 확장을 위한 재무 기반 강화로 해석되며, 중장기 성장 동력 확보를 위한 전략적 투자로 평가받고 있다.3. 외인, 11조 국채선물 매집…9월 美 금리 인하에 베팅- 핵심 요약: 외국인들이 이달 들어 3년물과 10년물 국채선물에서 총 11조 원 규모의 순매수를 기록하며 9월 연준 금리인하에 적극 베팅하고 있다. 트럼프 대통령의 친완화 인사 지명과 7월 고용지표 둔화로 금리인하 기대감이 급격히 높아진 상황이다. 국채선물 매수는 금리 하락과 채권 가격 상승에 베팅하는 것으로, 국내 금리도 미국과 연동되어 하락할 가능성이 높다. 금리 인하 사이클 진입 시 성장주와 기술주 중심의 주식시장 반등이 예상되며, 특히 반도체, 2차전지, AI 관련주 등이 유동성 확대의 직접적 수혜를 받을 것으로 전망된다. JP모건은 정치적 변수뿐만 아니라 7월 3개월 평균 비농업 고용이 4.248%로 하향 조정되고 실업률이 소폭 상승하는 등 노동 수요 둔화 조짐이 나타나고 있다며 고용 지표와 물가 안정세를 근거로 9월 금리 인하 가능성을 열어뒀다.[주식투자자 참고 뉴스]4. “급성장한 KoAct ETF, 글로벌시장도 공략”- 핵심 요약: 삼성액티브자산운용의 ETF 브랜드 ‘KoAct ETF’가 연초 2400억 원에서 7개월만에 5252억 원으로 순자산 규모를 2배 이상 확대했다. 국내 최초 수출입데이터 기반 ETF는 출시 한 달만에 800억 원을 돌파하며 개인투자자들의 뜨거운 관심을 끌고 있다. 미국나스닥성장기업 액티브 ETF의 3개월 수익률이 33.81%로 기초지수 대비 2배 이상 성과를 거두며 액티브 운용의 차별화된 가치를 입증했다. 액티브 ETF 시장의 급성장은 개인투자자들의 투자 패러다임 변화를 반영하는 것으로, 관련 자산운용사들의 수익성 개선과 시장 점유율 확대 기회가 될 것으로 예상된다. KoAct는 지난 5월에는 국내 최초로 미국 ETF 시장에 국내 액티브 ETF의 운용전략을 수출했다. 미국 ETF 운용사 ‘앰플리파이’는 ‘KoAct 미국천연가스인프라액티브’를 현지화 해 미국 시장에 상장했다.5. “코스닥에만 있는 ‘법차손 규제’…나스닥 적용 땐 30%가 관리종목”- 핵심 요약: 바이오업계 전문가들이 코스닥의 법차손 규제가 바이오 산업 성장을 가로막는 핵심 장애물이라고 지적하며 제도 개선을 강력히 요구했다. 미국 나스닥에 법차손 규제를 적용할 경우 전체 종목의 30%가 관리종목에 해당할 정도로 전 세계에서 유례없는 강력한 규제라는 분석이다. 바이오 기업의 80%가 자금난으로 R&D 포기를 고려했을 만큼 투자 환경이 악화된 상황에서 규제 완화가 시급하다는 목소리가 높다. 법차손 규제 완화나 폐지 시 바이오 기업들의 상장 활성화와 함께 관련 투자 심리 개선이 기대되며, 특히 R&D 집약적 바이오 기업들의 주가 재평가 기회가 확대될 것으로 예상된다.6. 폭염 탓 7월 먹거리 물가 3.5% 껑충…1년 만에 최고 상승률- 핵심 요약: 7월 식료품 물가상승률이 3.5%로 1년만에 최고치를 기록하며 폭염과 이상기후로 인한 농수산물 가격 급등이 본격화됐다. 오징어채 42.9%, 조기 13.4%, 고등어 12.6% 등 수산물을 중심으로 두 자릿수 상승률을 보이며 서민 체감물가 압박이 심화되고 있다. 쌀 7.6%, 라면 6.5% 상승 등 주요 식료품 가격 인상이 지속되면서 정부가 올해 물가상승률 전망치를 기존 1.8%에서 2%대 초반으로 상향할 방침이다. 물가상승 압력 지속은 통화정책에 부담 요인으로 작용할 수 있어 금리 인하 기대감에 일부 제약이 될 수 있으며, 식료품 관련 유통업체들의 마진 압박과 소비 위축 우려가 높아지고 있다.[자주 묻는 질문]Q. 현대차그룹 SDV 투자 지금 매수해도 될까요?A. 중장기 성장 관점에서 매수 타이밍으로 적절합니다. 현대차그룹이 1조 원 대규모 투자로 2030년 2000만 대 SDV 전환 계획을 구체화하며 미래 먹거리 확보에 성공했습니다. 글로벌 SDV 시장이 현재 84조 원에서 2034년 417조 원으로 5배 성장할 전망 속에서 선제적 기술투자가 중장기 경쟁우위로 이어질 가능성이 높습니다. 다만 대규모 투자로 단기 실적 부담이 있을 수 있어 현대차보다는 상대적으로 부담이 적은 기아를 우선 고려하거나, 주가 조정 시 분할 매수하는 전략이 유효할 것으로 판단됩니다.Q. 액티브 ETF 붐이 어떤 투자 기회를 제공하나요?A. 자산운용사들의 새로운 수익원 확보와 시장 점유율 확대 기회입니다. 삼성액티브자산운용이 7개월만에 순자산을 2배로 늘리며 액티브 ETF의 성장 잠재력을 입증했습니다. 개인투자자들이 패시브 상품 대신 초과수익을 추구하는 액티브 상품으로 관심을 옮기면서 운용보수 확대와 자금 유입 가속화가 기대됩니다. 특히 테마별 특화 상품과 해외 진출 역량을 갖춘 자산운용사들의 실적 개선이 본격화될 것으로 예상되며, 삼성자산운용, 미래에셋자산운용 등 대형 운용사들의 투자 매력도가 높아지고 있습니다.Q. 9월 금리인하 기대감이 주식투자에 어떤 영향을 주나요?A. 성장주와 기술주 중심의 포트폴리오 재편 기회가 확대됩니다. 외국인들이 11조 원 규모로 국채선물을 매집하며 금리인하 베팅을 본격화하고 있어 유동성 확대 기대감이 높아지고 있습니다. 금리 하락 시 성장주 선호 현상이 강화되면서 반도체, 2차전지, AI 관련주 등이 직접적 수혜를 받을 전망입니다. 특히 높은 밸류에이션으로 금리 부담이 컸던 기술주들의 투자 매력도가 개선되고 있어 현재 시점에서 성장주 비중 확대를 고려할 필요가 있습니다.[주식투자자 핵심 체크포인트]✓ 현대차그룹 SDV 투자 모니터링: 1조 원 투자 완료로 2027년 양산 시점 접근, 기아 7만원 대 매수 후 현대차 20만원 이하 단계적 접근✓ 액티브 ETF 투자 확대: 패시브 대비 초과수익 추구 트렌드 가속화, 삼성자산운용·미래에셋 등 대형 운용사 우선 투자✓ 금리인하 대응 포트폴리오 조정: 9월 연준 금리인하 가능성 70% 이상, 성장주 30% 이상 비중 확대 및 장기채 10% 편입✓ 바이오 규제 완화 모니터링: 법차손 규제 개선 논의 본격화, 셀트리온(068270)·유한양행(000100) 등 대형주 우선 관심 후 중소형 바이오 단계적 투자✓ 물가상승 영향 점검: 식료품 물가 3.5% 상승으로 이마트·롯데쇼핑 등 유통업 마진 압박, 내수 소비주 비중 15% 이하 조절[키워드 TOP 5]SDV 기술투자, 액티브 ETF 급성장, 9월 금리인하 베팅, 바이오 규제 완화, 먹거리 물가 상승, AI PRISM, AI 프리즘 2025년 8월12일(화) 1면 언박싱 [ON AIR 서울경제]
|
0
|
[
[
3720,
3770,
3630,
3630,
16786,
59.28959259785234,
170.05196833444597,
186.6632240842285,
-16.611255749782515,
2647.989395803636,
3496.25,
4344.5106041963645,
-0.48524024551812045,
3699,
3496.25,
3693.7785280456446,
227.89807063793512,
2502590
],
[
3645,
3645,
3410,
3525,
15044,
54.09644534076818,
146.537729937957,
178.6381252549742,
-32.10039531701719,
2693.1764589759828,
3518.5,
4343.823541024018,
-0.46913374507546823,
3636,
3518.5,
3660.022822436516,
228.40535130665404,
2487546
],
[
3545,
3605,
3465,
3520,
13555,
53.8545430919403,
126.04608754825222,
168.1197177136298,
-42.07363016537758,
2746.62256559675,
3542,
4337.37743440325,
-0.44911204652922077,
3609,
3542,
3632.018257949213,
222.09068335617877,
2473991
],
[
3555,
3650,
3530,
3635,
9593,
58.45596801451533,
117.72874849593927,
158.0415238700917,
-40.31277537415244,
2803.149111561467,
3569.5,
4335.850888438533,
-0.42938836724389007,
3598,
3569.5,
3632.6146063593706,
215.512777402166,
2483584
],
[
3670,
3670,
3410,
3490,
22969,
51.484917124765865,
98.30372503904437,
146.09396410388226,
-47.79023906483789,
2859.5820479482113,
3590.5,
4321.417952051788,
-0.40713992594445814,
3560,
3590.5,
3604.0916850874964,
218.69043615915416,
2460615
],
[
3490,
3540,
3455,
3470,
11063,
50.58878849547713,
80.36897760086231,
132.94896680327827,
-52.57998920241596,
2917.63880809079,
3610.25,
4302.86119190921,
-0.3836915404247407,
3528,
3610.25,
3577.273348069997,
209.14111929064316,
2449552
],
[
3555,
3555,
3470,
3520,
10440,
52.80061649968204,
69.3902555042705,
120.23722454347671,
-50.846969039206215,
2987.5103857494955,
3633,
4278.489614250505,
-0.355347984723647,
3527,
3633,
3565.818678455998,
200.27389648416866,
2459992
],
[
3535,
3540,
3475,
3480,
5641,
50.83994171178159,
56.80703727469836,
107.55118708972105,
-50.744149815022695,
3058.0120997494037,
3653.25,
4248.487900250597,
-0.325867597482021,
3519,
3653.25,
3548.6549427647988,
190.61147530672804,
2454351
],
[
3530,
3530,
3480,
3510,
5482,
52.271440052199964,
48.69417926264396,
95.77978552430564,
-47.08560626166168,
3151.8493950353486,
3677,
4202.150604964651,
-0.2856407968260274,
3494,
3677,
3540.9239542118394,
180.5677984991046,
2459833
],
[
3575,
3700,
3445,
3630,
28353,
57.5910594127913,
51.35568162627533,
86.89496474469958,
-35.53928311842425,
3281.5212508389127,
3707.5,
4133.478749161087,
-0.22979298673558304,
3522,
3707.5,
3558.7391633694715,
185.88438432059715,
2488186
]
] |
no news data
|
0
|
[
[
3020,
3040,
2975,
3005,
8734,
43.688494887585016,
9.504960877310623,
3.683171230225679,
5.821789647084944,
2939.7875596079416,
3001.25,
3062.7124403920584,
-0.04095789447200893,
3041,
3001.25,
3019.529634278131,
71.30547508378444,
254713
],
[
3000,
3020,
2940,
2955,
16151,
37.97150087395393,
3.9711355334875407,
3.7407640908780513,
0.23037144260948939,
2934.4202634831663,
2999.25,
3064.0797365168337,
-0.04323063200255643,
3024,
2999.25,
3006.623707422505,
71.92651257779984,
238562
],
[
2930,
3005,
2930,
2950,
7581,
37.44382702908237,
-0.8085981180379349,
2.830891649094854,
-3.639489767132789,
2929.734908795335,
2997.75,
3065.765091204665,
-0.045377427206848585,
2998,
2997.75,
2995.298965938004,
72.14604739367128,
230981
],
[
2950,
2995,
2930,
2975,
5445,
41.798883663345514,
-2.5498868978024802,
1.7547359397153874,
-4.304622837517868,
2927.5879749482256,
2996.25,
3064.9120250517744,
-0.04583197333451777,
2981,
2996.25,
2991.239172750403,
71.63561543698047,
236426
],
[
2980,
2985,
2950,
2965,
13100,
40.58185663812169,
-4.682806746360711,
0.4672274025001677,
-5.150034148860879,
2924.342165938588,
2994.25,
3064.157834061412,
-0.0466947209227098,
2970,
2994.25,
2985.991338200323,
69.01878576291044,
223326
],
[
2965,
2990,
2955,
2970,
9937,
41.49903387016676,
-5.901672077893636,
-0.806552493578593,
-5.095119584315043,
2922.5188559625813,
2993.25,
3063.9811440374187,
-0.04726043199693894,
2963,
2993.25,
2982.7930705602585,
66.58887249413112,
233263
],
[
2985,
2985,
2965,
2980,
3597,
43.38141633337547,
-5.991647228491729,
-1.8435714405612202,
-4.148075787930509,
2923.571655761909,
2993.75,
3063.928344238091,
-0.046883236234215336,
2968,
2993.75,
2982.234456448207,
63.26109588740748,
236860
],
[
2985,
2985,
2950,
2970,
6498,
41.928505714044164,
-6.791580497723771,
-2.8331732519937303,
-3.958407245730041,
2923.0055060007485,
2993.5,
3063.9944939992515,
-0.047098375813764165,
2972,
2993.5,
2979.7875651585655,
61.24244618116409,
230362
],
[
2945,
2975,
2915,
2955,
40847,
39.77652698469539,
-8.537493110395644,
-3.974037223674113,
-4.563455886721531,
2918.9451205891996,
2991.5,
3064.0548794108004,
-0.04850735711903752,
2968,
2991.5,
2974.8300521268525,
61.15370002536665,
189515
],
[
2960,
2990,
2920,
2980,
18592,
44.85644585657563,
-7.813777999408103,
-4.741985378820911,
-3.0717926205871917,
2918.263995739459,
2991,
3063.736004260541,
-0.04863657924476161,
2971,
2991,
2975.864041701482,
61.78557859498332,
208107
]
] |
no news data
|
0
|
[
[
1175,
1175,
1074,
1093,
834004,
35.62569600244216,
-9.569516240178473,
28.236433087488752,
-37.80594932766722,
1112.27676654017,
1278.8500000000001,
1445.4232334598303,
-0.2605047244943975,
1165.4,
1278.8500000000001,
1211.933722567187,
102.27476345500935,
20369639
],
[
1089,
1089,
1005,
1044,
356280,
32.828011807989284,
-23.672028523247718,
17.85474076534146,
-41.52676928858918,
1070.6106601869026,
1267.6000000000001,
1464.5893398130977,
-0.3108067841797058,
1130.2,
1267.6000000000001,
1178.3469780537496,
101.25513749393727,
20013359
],
[
1023,
1099,
1011,
1043,
429478,
32.771450479840404,
-34.531010756156775,
7.377590461041814,
-41.90860121719859,
1035.3560840110058,
1256.5000000000002,
1477.6439159889946,
-0.3519998662777467,
1105.8000000000002,
1256.5000000000002,
1151.2775824429996,
100.30834195865604,
19583881
],
[
1043,
1084,
1031,
1065,
209394,
35.40814688170883,
-40.890258821756106,
-2.275979395517771,
-38.61427942623833,
1009.6376570950075,
1246.7500000000002,
1483.8623429049928,
-0.3803687072869342,
1084,
1246.7500000000002,
1134.0220659543997,
96.92917467589491,
19793275
],
[
1057,
1102,
1047,
1064,
399179,
35.340298639131895,
-45.48636190652178,
-10.918055897718572,
-34.568306008803205,
985.8112941816504,
1234.9500000000003,
1484.0887058183503,
-0.40347982641944996,
1061.8,
1234.9500000000003,
1120.01765276352,
93.9342336276167,
19394096
],
[
1063,
1083,
966,
1014,
1056579,
32.03497160388799,
-52.55753826174828,
-19.245952370524513,
-33.311585891223764,
954.8666398194121,
1221.7,
1488.533360180588,
-0.4368230501442056,
1046,
1221.7,
1098.8141222108159,
95.58178836850124,
18337517
],
[
1014,
1067,
1010,
1040,
489172,
35.41754180947849,
-55.42461331770346,
-26.481684559960307,
-28.942928757743154,
933.1699698364146,
1207.9,
1482.6300301635856,
-0.4548886996665047,
1045.2,
1207.9,
1087.0512977686526,
92.82594634217972,
18826689
],
[
1040,
1097,
1025,
1042,
582386,
35.68271544814313,
-56.87973350891957,
-32.56129434975216,
-24.31843915916741,
917.217435959448,
1192.2,
1467.182564040552,
-0.46130274121884246,
1045,
1192.2,
1078.041038214922,
91.33837874630974,
19409075
],
[
1034,
1057,
1030,
1038,
154685,
35.36991706678426,
-57.69067116860265,
-37.58716971352226,
-20.10350145508039,
900.4923600366916,
1179.5000000000002,
1458.507639963309,
-0.47309476890768737,
1039.6,
1179.5000000000002,
1070.0328305719377,
86.74278026443048,
19254390
],
[
1041,
1127,
1040,
1090,
531931,
42.434650530677025,
-53.52042949264387,
-40.77382166934658,
-12.746607823297289,
893.6707471941116,
1168.6500000000003,
1443.6292528058889,
-0.470592996715678,
1044.8000000000002,
1168.6500000000003,
1074.02626445755,
86.9040102455426,
19786321
]
] |
no news data
|
0
|
[
[
23500,
23900,
23400,
23550,
191944,
36.98735920556763,
-231.45162593089844,
-325.24346940669614,
93.79184347579769,
22348.700360046405,
23380,
24411.299639953595,
-0.08822067065471301,
23390,
23380,
23477.54800083473,
858.143402026536,
-1364313
],
[
23650,
23650,
22300,
22400,
376670,
31.8094924879053,
-300.4236493331118,
-320.2795053919793,
19.85585605886746,
22403.992633741622,
23390,
24376.007366258378,
-0.08431016385278993,
23270,
23390,
23262.038400667785,
893.2760161674978,
-1740983
],
[
22700,
23350,
22150,
23100,
118031,
37.5411037875802,
-295.19747223418017,
-315.2630987604195,
20.065626526239328,
22590.65053227089,
23432.5,
24274.34946772911,
-0.07185314991819987,
23350,
23432.5,
23229.630720534227,
915.1848721555336,
-1622952
],
[
23000,
23900,
23000,
23700,
198679,
42.03820371024215,
-239.87556741611115,
-300.1855924915578,
60.310025075446674,
22609.641153741584,
23455,
24300.358846258416,
-0.07208346589285147,
23290,
23455,
23323.704576427383,
914.1002384301385,
-1424273
],
[
23450,
24450,
23000,
23850,
374024,
43.140419369194674,
-181.83275802969365,
-276.51502559918504,
94.68226756949139,
22605.876685063537,
23467.5,
24329.123314936463,
-0.07343119760830624,
23320,
23467.5,
23428.96366114191,
952.3787928279858,
-1050249
],
[
24100,
24200,
23600,
24100,
121310,
45.017080963184675,
-114.34243434484233,
-244.0805073483165,
129.73807300347417,
22590.473625266037,
23477.5,
24364.526374733963,
-0.07556395482772554,
23430,
23477.5,
23563.17092891353,
927.2088790545582,
-928939
],
[
24000,
24200,
23750,
23800,
132610,
43.17552113901967,
-84.09397636559879,
-212.08320115177295,
127.98922478617416,
22603.809230834842,
23500,
24396.190769165158,
-0.07627155482256662,
23710,
23500,
23610.536743130822,
893.1225305506612,
-1061549
],
[
23650,
23650,
22500,
22650,
387849,
36.937617645527425,
-151.17459787627376,
-199.90148049667314,
48.72688262039938,
22480.962437945167,
23445,
24409.037562054833,
-0.08223822239751187,
23620,
23445,
23418.42939450466,
922.1852069398997,
-1449398
],
[
22750,
23000,
22550,
23000,
222065,
39.78885164282574,
-174.08762500997545,
-194.73870939933363,
20.651084389358175,
22448.59405616495,
23395,
24341.40594383505,
-0.08090668466211146,
23480,
23395,
23334.743515603728,
888.4576921584783,
-1227333
],
[
23000,
23000,
19720,
20450,
1712700,
29.369939802879813,
-393.4743257556365,
-234.48583267059422,
-158.9884930850423,
21624.441291925596,
23245,
24865.558708074404,
-0.13943288518601027,
22800,
23245,
22757.79481248298,
1059.282142718587,
-2940033
]
] |
no news data
|
0
|
[
[
7300,
7300,
7190,
7270,
22649,
42.23759249074891,
29.195473915023285,
57.684385320911346,
-28.48891140588806,
7062.999525842138,
7285,
7507.000474157862,
-0.060947281855281345,
7248,
7285,
7274.201476787101,
149.67960124796568,
281878
],
[
7270,
7270,
7050,
7090,
42269,
32.827783967496686,
12.026921117437269,
48.552892480216535,
-36.525971362779266,
7065.406718340657,
7285.5,
7505.593281659343,
-0.06041954063807374,
7208,
7285.5,
7237.361181429681,
154.702486873111,
239609
],
[
7140,
7210,
7040,
7110,
49544,
34.57194983128103,
0.03415842853246431,
38.849145669879725,
-38.81498724134726,
7080.626050339711,
7288.5,
7496.373949660289,
-0.05704162712774626,
7184,
7288.5,
7211.888945143745,
155.7951663821745,
289153
],
[
7170,
7230,
7140,
7140,
13258,
37.20581463826174,
-6.96910759187449,
29.685495017528883,
-36.65460260940337,
7078.680299918748,
7288,
7497.319700081252,
-0.057442288716040735,
7172,
7288,
7197.511156114997,
153.23836878344775,
302411
],
[
7130,
7240,
7120,
7170,
37088,
39.81498569816692,
-9.983414501402876,
21.751713113742532,
-31.73512761514541,
7069.536110743664,
7284.5,
7499.463889256336,
-0.059019531678587735,
7156,
7284.5,
7192.008924891998,
150.8641995846301,
339499
],
[
7180,
7300,
7160,
7250,
17547,
46.23104189182347,
-5.849513481786744,
16.23146779463668,
-22.080981276423422,
7066.632505018197,
7282,
7497.367494981803,
-0.05915064404883363,
7152,
7282,
7203.607139913598,
150.0881853285851,
357046
],
[
7260,
7290,
7200,
7220,
18558,
44.32284421205588,
-4.937203412495364,
11.99773355321027,
-16.934936965705635,
7061.851009188331,
7279,
7496.148990811669,
-0.05966451183175413,
7178,
7279,
7206.885711930879,
145.796172090829,
338488
],
[
7260,
7320,
7200,
7230,
68324,
45.13575431966741,
-3.3684453421092257,
8.92449777414637,
-12.292943116255596,
7057.2861682208295,
7273.5,
7489.7138317791705,
-0.05945248691253743,
7202,
7273.5,
7211.508569544703,
143.9535883700555,
406812
],
[
7210,
7280,
7170,
7170,
33578,
41.2446814069363,
-6.887299328649533,
5.762138353587191,
-12.649437682236723,
7050.609656830605,
7261.5,
7472.390343169395,
-0.058084512337504716,
7208,
7261.5,
7203.206855635763,
141.5283320579087,
373234
],
[
7190,
7190,
7080,
7140,
52855,
39.415042644921435,
-11.958910864215795,
2.2179285100265935,
-14.17683937424239,
7048.286757358569,
7246,
7443.713242641431,
-0.05457169269705519,
7202,
7246,
7190.56548450861,
139.27630833948666,
320379
]
] |
no news data
|
0
|
[
[
3460,
3475,
3370,
3410,
68576,
50.78804776812855,
-1.431239667243517,
-16.822339005907914,
15.391099338664397,
3254.3403732411857,
3353.5,
3452.6596267588143,
-0.059137991208477285,
3391,
3353.5,
3378.565179468581,
83.66594221971229,
-67499
],
[
3410,
3410,
3280,
3305,
61823,
40.85504754896561,
-6.661816216910665,
-14.790234448108464,
8.128418231197799,
3256.9022781603576,
3354.25,
3451.5977218396424,
-0.05804440446576279,
3395,
3354.25,
3363.852143574865,
86.97551777544712,
-129322
],
[
3305,
3315,
3220,
3275,
62845,
38.536037550156784,
-13.077090536827654,
-14.447605665852304,
1.3705151290246498,
3250.648715223978,
3352.5,
3454.351284776022,
-0.060761392856687316,
3377,
3352.5,
3346.081714859892,
87.5486950772009,
-192167
],
[
3275,
3340,
3275,
3310,
28757,
42.62761941117124,
-15.162253146029798,
-14.590535161887804,
-0.5717179841419942,
3246.6579356829216,
3350.25,
3453.8420643170784,
-0.06184139351814249,
3353,
3350.25,
3338.865371887914,
85.93807400025798,
-163410
],
[
3310,
3370,
3305,
3330,
30966,
44.885411233693496,
-15.0276967498653,
-14.677967479483303,
-0.34972927038199586,
3244.7170468031986,
3348,
3451.2829531968014,
-0.061698299400717665,
3326,
3348,
3337.0922975103313,
84.44249728595383,
-132444
],
[
3350,
3385,
3310,
3335,
29086,
45.46323459099316,
-14.352158869680807,
-14.612805757522805,
0.2606468878419985,
3243.37139005644,
3346,
3448.62860994356,
-0.061344058543670144,
3311,
3346,
3336.673838008265,
83.7680331941,
-103358
],
[
3315,
3395,
3310,
3345,
34421,
46.667535065659536,
-12.861613135978587,
-14.262567233213963,
1.4009540972353758,
3243.4947369806023,
3343.5,
3443.5052630193977,
-0.059820704662418255,
3319,
3343.5,
3338.3390704066123,
83.85603082309285,
-68937
],
[
3345,
3380,
3310,
3365,
38396,
49.08896595539465,
-9.951793964150056,
-13.400412579401182,
3.4486186152511262,
3243.8154179918197,
3344.25,
3444.6845820081803,
-0.06006403947562552,
3337,
3344.25,
3343.67125632529,
82.86631433572907,
-30541
],
[
3375,
3425,
3345,
3360,
37966,
48.49616012435933,
-7.957470750163338,
-12.311824213553615,
4.354353463390277,
3243.9219947266683,
3343.25,
3442.5780052733317,
-0.05942002857897654,
3347,
3343.25,
3346.937005060232,
82.66157759746271,
-68507
],
[
3360,
3400,
3350,
3385,
38993,
51.640741947916496,
-4.309981385926676,
-10.71145564802823,
6.401474262101553,
3243.600796815911,
3344,
3444.399203184089,
-0.06004737032541205,
3358,
3344,
3354.5496040481858,
80.32860776907252,
-29514
]
] |
no news data
|
0
|
[
[
11490,
12540,
10800,
11690,
1002126,
69.71149297515609,
104.37850914575029,
-82.66825292064121,
187.0467620663915,
8802.733421820123,
9839,
10875.266578179877,
-0.21064469522916493,
10204,
9839,
10173.203103020365,
583.2796746876477,
1468809
],
[
11210,
11620,
11030,
11030,
142872,
58.95155003840439,
173.5324189413659,
-31.428118548239787,
204.96053748960568,
8726.73166974806,
9891.5,
11056.26833025194,
-0.2355089380279917,
10530,
9891.5,
10344.562482416291,
588.7596979242443,
1325937
],
[
11050,
11400,
11050,
11230,
102372,
60.92002806334449,
241.68967112948303,
23.19543938730478,
218.49423174217824,
8641.68278139048,
9951,
11260.31721860952,
-0.26315289289709975,
10876,
9951,
10521.649985933034,
573.1340052153697,
1428309
],
[
11240,
11530,
11150,
11270,
97153,
61.31954943125459,
295.5258126315184,
77.66151403614751,
217.8642985953709,
8581.557250811382,
10017.5,
11453.442749188618,
-0.28668684785397913,
11148,
10017.5,
10671.319988746427,
559.3387191285576,
1525462
],
[
11270,
11450,
11150,
11320,
45354,
61.84464215011269,
338.3259142341776,
129.79439407575353,
208.5315201584241,
8537.331301781396,
10086,
11634.668698218604,
-0.30709274206198767,
11308,
10086,
10801.055990997142,
540.8145249050892,
1570816
],
[
11400,
11400,
11070,
11140,
39124,
58.752509764466964,
353.6442170370119,
174.5643586680052,
179.0798583690067,
8535.358872667148,
10149.5,
11763.641127332852,
-0.31807303361404055,
11198,
10149.5,
10868.844792797714,
525.7563445547257,
1531692
],
[
11140,
11350,
11090,
11170,
36364,
59.11937533383252,
364.00876519265694,
212.45323997293556,
151.55552521972137,
8544.032369286026,
10214.5,
11884.967630713974,
-0.32707770927876534,
11226,
10214.5,
10929.075834238172,
506.77374851510245,
1568056
],
[
11150,
11360,
11070,
11240,
41922,
60.01306958035176,
373.5649352269338,
244.67557902373522,
128.8893562031986,
8602.224365452501,
10300,
11997.775634547499,
-0.32966517175679594,
11228,
10300,
10991.260667390537,
491.2899093354523,
1609978
],
[
11190,
11360,
10880,
10990,
84350,
55.358471549379125,
356.8517928295496,
267.1108217848981,
89.74097104465147,
8674.276602461776,
10368,
12061.723397538224,
-0.3267213344016636,
11172,
10368,
10991.00853391243,
490.48348724006286,
1525628
],
[
10990,
11070,
10780,
10950,
38305,
54.62840984889803,
336.4998802067621,
280.98863346927095,
55.51124673749115,
8761.635912772997,
10435,
12108.364087227003,
-0.32072143502194583,
11098,
10435,
10982.806827129945,
476.16323815148695,
1487323
]
] |
no news data
|
0
|
[
[
34300,
34350,
33250,
33650,
87630,
39.76219116330322,
-503.6397189874988,
-361.20562374761835,
-142.43409523988043,
32371.116532383083,
34652.5,
36933.88346761692,
-0.13167208528198074,
33520,
34652.5,
33833.032119776064,
1421.1756040953424,
-1347613
],
[
33000,
33100,
31200,
31200,
202798,
31.08985774122684,
-689.1356403892569,
-426.79162707594605,
-262.3440133133108,
31847.803797439516,
34370,
36892.19620256049,
-0.1467673088484426,
33220,
34370,
33306.42569582086,
1494.6630609456752,
-1550411
],
[
31200,
32000,
30750,
31250,
60656,
31.418603821503908,
-822.625201141178,
-505.95834188899244,
-316.66685925218553,
31393.421690194173,
34122.5,
36851.57830980583,
-0.159957700039905,
32650,
34122.5,
32895.14055665668,
1477.1871280209841,
-1489755
],
[
31700,
32350,
31450,
31550,
68130,
33.46945639752863,
-893.9047692386594,
-583.5476273589259,
-310.3571418797335,
31080.68825337831,
33905,
36729.31174662169,
-0.16660148925655163,
32280,
33905,
32626.112445325347,
1450.2451903051997,
-1421625
],
[
31250,
32100,
31050,
32000,
42031,
36.53520772964611,
-903.6661998650161,
-647.571341860144,
-256.0948580048721,
30847.532333571617,
33777.5,
36707.46766642838,
-0.1734863543144628,
31930,
33777.5,
32500.88995626028,
1421.6562481405426,
-1379594
],
[
32800,
32800,
32050,
32400,
50927,
39.216438281063645,
-869.1070221521586,
-691.8784779185469,
-177.22854423361173,
30701.327096742327,
33672.5,
36643.67290325768,
-0.17647474367853144,
31680,
33672.5,
32480.711965008224,
1377.2522304162183,
-1328667
],
[
32450,
33950,
32350,
33350,
135104,
45.14397099947706,
-756.3429140050212,
-704.7713651358417,
-51.57154886917942,
30739.64735311617,
33555,
36370.35264688383,
-0.16780525387476272,
32110,
33555,
32654.56957200658,
1393.1627853864884,
-1193563
],
[
33600,
34200,
33200,
34000,
104455,
48.821450202213136,
-607.5238217073565,
-685.3218564501447,
77.7980347427881,
30760.008320974237,
33507.5,
36254.99167902576,
-0.1639926392017168,
32660,
33507.5,
32923.65565760527,
1365.0797292874533,
-1089108
],
[
33900,
34550,
33400,
33500,
91827,
46.25279858340308,
-523.8903582638013,
-653.0355568128759,
129.14519854907462,
30915.26417393502,
33377.5,
35839.73582606498,
-0.14753866083828807,
33050,
33377.5,
33038.924526084214,
1349.7168914812066,
-1180935
],
[
34000,
34800,
33750,
34200,
117059,
50.20292574372016,
-396.55484863407037,
-601.7394151771148,
205.1845665430444,
31023.654048548986,
33312.5,
35601.34595145101,
-0.13741664248861613,
33490,
33312.5,
33271.13962086737,
1346.1656849468347,
-1063876
]
] |
no news data
|
0
|
[
[
14500,
14810,
14320,
14690,
76160,
27.575834750736952,
-963.7273694639462,
-728.9469878090471,
-234.7803816548991,
13991.708157157118,
16551,
19110.291842842882,
-0.3092612945251504,
14842,
16551,
15371.81260844043,
965.4100712486373,
5047083
],
[
14270,
14570,
13610,
13950,
129890,
24.456424665235847,
-1029.088457543381,
-788.9752817559139,
-240.11317578746718,
13610.167482079753,
16421.5,
19232.832517920247,
-0.3423965554815635,
14608,
16421.5,
15087.450086752346,
973.595066159449,
4917193
],
[
13620,
14470,
13620,
14410,
84297,
29.774442563186536,
-1031.8746267504212,
-837.5551507548154,
-194.31947599560579,
13459.045710145927,
16212.5,
18965.95428985407,
-0.33967053691337823,
14518,
16212.5,
14951.960069401877,
964.7668471480597,
5001490
],
[
14440,
14730,
14400,
14450,
62335,
30.234360851845313,
-1019.1073846562158,
-873.8655975350955,
-145.2417871211203,
13275.477132955899,
16055,
18834.5228670441,
-0.34625012358070384,
14400,
16055,
14851.568055521502,
919.4263580660554,
5063825
],
[
14460,
14460,
14110,
14200,
40384,
28.95787255467175,
-1017.433820227352,
-902.5792420735469,
-114.85457815380516,
13081.454527715112,
15889,
18696.545472284888,
-0.3533948608829867,
14340,
15889,
14721.254444417202,
878.7530467756229,
5023441
],
[
14400,
14530,
14160,
14520,
122236,
32.86501797362927,
-979.0008700881845,
-917.8635676764744,
-61.13730241171004,
12969.267624712822,
15744.5,
18519.732375287178,
-0.35253356731394175,
14306,
15744.5,
14681.003555533762,
842.413543434507,
5145677
],
[
14400,
14510,
14100,
14400,
40669,
32.15092776576413,
-947.3055288670348,
-923.7519599145866,
-23.553568952448245,
12862.902036251187,
15600,
18337.097963748813,
-0.35090999535241185,
14396,
15600,
14624.80284442701,
812.2411474748994,
5105008
],
[
14210,
14400,
14100,
14160,
37191,
30.7135722048277,
-930.8227911140893,
-925.1661261544872,
-5.656664959602153,
12734.898056030666,
15456,
18177.101943969334,
-0.3521094647993444,
14346,
15456,
14531.842275541609,
775.6524940838352,
5067817
],
[
14230,
14520,
14000,
14000,
47380,
29.758416985593136,
-920.0648308676027,
-924.1458670971103,
4.0810362295076175,
12636.06732520791,
15293.5,
17950.93267479209,
-0.34752446134528914,
14256,
15293.5,
14425.473820433288,
757.3916016492756,
5020437
],
[
14020,
14080,
13690,
13840,
53894,
28.79407422304517,
-913.914693000781,
-922.0996322778445,
8.184939277063563,
12638.513875247932,
15096.5,
17554.486124752068,
-0.3256365547977435,
14184,
15096.5,
14308.379056346632,
731.149344388613,
4966543
]
] |
no news data
|
0
|
[
[
144500,
146400,
141100,
142600,
240579,
56.90717362620402,
3859.133095720317,
3732.308632749055,
126.82446297126216,
124930.70242117014,
137140,
149349.29757882986,
-0.17805596585722422,
143500,
137140,
140808.36163511284,
6316.686875625716,
1528445
],
[
140600,
140700,
128300,
128300,
495980,
40.51552867585419,
2644.668732332939,
3514.780652665832,
-870.1119203328931,
126716.33545626789,
137465,
148213.66454373213,
-0.15638401838623825,
139200,
137465,
138306.68930809028,
6886.923527366737,
1032465
],
[
127100,
131500,
127000,
129500,
258301,
42.02466570606971,
1758.753134438768,
3163.5751490204193,
-1404.8220145816513,
128526.24400581041,
137780,
147033.7559941896,
-0.13432654948743777,
136660,
137780,
136545.35144647222,
6716.428989697685,
1290766
],
[
132100,
133200,
130700,
132500,
199712,
45.731455315047974,
1283.9331858385995,
2787.6467563840556,
-1503.7135705454562,
128260.3937683374,
137690,
147119.60623166262,
-0.13696864306286022,
134800,
137690,
135736.2811571778,
6500.969776147851,
1490478
],
[
131100,
133900,
129200,
133700,
176633,
47.186069569558626,
993.018033108121,
2428.7210117288687,
-1435.7029786207477,
127987.11428671014,
137565,
147142.88571328984,
-0.13924887454352267,
133320,
137565,
135329.02492574224,
6372.329077851576,
1667111
],
[
136800,
138000,
135000,
136700,
173023,
50.7408384627283,
993.0928503921314,
2141.5953794615216,
-1148.5025290693902,
127939.29243750447,
137525,
147110.70756249552,
-0.13940312761309617,
132140,
137525,
135603.21994059382,
6224.305572290748,
1840134
],
[
136200,
137000,
133200,
135400,
129310,
49.19559856822656,
878.1304667782679,
1888.902396924871,
-1010.7719301466032,
127869.38222145048,
137485,
147100.61777854952,
-0.13987879082881077,
133560,
137485,
135562.57595247508,
6051.140888555696,
1710824
],
[
136200,
137000,
133500,
133900,
105861,
47.40183174505412,
658.3949187414255,
1642.800901288182,
-984.4059825467566,
127527.33033388812,
137265,
147002.66966611188,
-0.14188131958054678,
134440,
137265,
135230.06076198007,
5868.916539373146,
1604963
],
[
133000,
136500,
132200,
132400,
107911,
45.610844333232095,
359.0762424306304,
1386.055969516672,
-1026.9797270860415,
126999.57163268211,
136935,
146870.4283673179,
-0.1451115984564631,
134420,
136935,
134664.04860958405,
5756.851072275064,
1497052
],
[
132900,
135700,
132000,
133600,
106444,
47.32548310740346,
216.20176677481504,
1152.0851289683005,
-935.8833621934855,
126684.46241667347,
136715,
146745.53758332654,
-0.14673646027614431,
134400,
136715,
134451.23888766725,
5609.9331385411315,
1603496
]
] |
[마켓인]IMM크레딧, HD현대 EB로 25% 수익…SNT로 2연타 노린다: 5개월 만 회수…1호 펀드 연환산 수익률 162%방산·에너지 기업 SNT그룹 EB도 2000억 투자일각선 오버행 우려…"시장 부담 고려 권리 행사"[이데일리 마켓in 송재민 기자]국내 크레딧 전문 사모펀드(PEF) 운용사 IMM크레딧솔루션(ICS)이 HD현대중공업(329180) 투자 5개월만에 약 25.7%의 수익률을 거두며 회수를 완료했다. 4일 투자은행(IB) 업계에 따르면 ICS는 지난 3월 말 결성된 HD한국조선해양이 HD현대중공업의 지분 대상으로 발행한 3000억원 규모의 교환사채(EB)에 투자한 자금을 전액 회수했다. ICS는 지난 7월부터 차익 실현에 돌입해 지난달 31일 전량 회수를 마쳤다. 매입 단가 대비 약 25.7% 높은 가격에 보유 주식을 매각하며, 1호 펀드는 연환산 기준 162%의 수익률을 달성했다.ICS는 이 같은 트랙레코드를 바탕으로 두 번째 딜에도 속도를 냈다. 7월에는 방산·에너지 분야 중견그룹 SNT가 발행한 2000억원 규모의 EB 투자자로 참여한 것이다. 이번 거래는 ICS가 기존 350억원을 운용 중인 ‘IMM크레딧솔루션PEF’에서 조달했고, 나머지 금액은 국내 주요 기관들을 대상으로 별도 펀드레이징을 통해 충당했다. SNT는 확보한 자금을 통해 해외 생산설비 확충 및 전후방 밸류체인 확장을 위한 M&A를 추진할 계획이다. 교환 대상은 그룹 내 주요 3개사인 SNT다이내믹스(003570), SNT에너지(100840), SNT홀딩스(036530)다.실적도 뒷받침되고 있다. 올해 2분기 기준 SNT그룹 3개사의 누적 매출은 3366억원으로 전년 동기 대비 29.9% 증가했으며, 영업이익과 당기순이익은 각각 82%, 163% 급증했다. 고부가 기수주 물량이 본격 반영되기 시작한 영향이다.일각에서는 교환사채 물량 출회에 따른 오버행 우려도 제기된다. 다만 추후 안정적 실적과 정책 수혜 기대감이 주가 상승의 모멘텀으로 작용하면, 단기 수급 해석에 따른 우려는 제한적일 수 있단 해석도 나온다. ICS는 “시장에 부담을 주지 않는 선에서 권리를 행사하고 있다”며 “주가 안정성 확보를 위해서도 지속적인 노력 중”이라고 말했다. 마스가 돛 단 HD현대, 美 MRO 첫 수주…구윤철 “3500억달러 대미 투자용 설비에 무관세 요청” [AI 프리즘*주식투자자 뉴스]: HD현대중공업 美해군 MRO 첫 수주로 시장 진출···한화오션 뒤이은 두번째 성과삼성전자 갤럭시Z7 러시아 사전예약 30% 급증···폴드가 70% 휩쓸며 글로벌 돌풍 지속정부, 대미투자 설비 무관세 요청···조선·IT 기업 수혜 확산 전망[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다.독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다 방산·폴더블株로 승부하는 투자전략 [AI PRISM x D•LOG][주요 이슈 브리핑]■ HD현대중공업 미국 MRO 시장 첫 진출 성공: HD현대중공업이 미 해군 화물보급함 정비사업을 수주하며 연 20조 원 규모의 미 MRO 시장에 두 번째로 진입했다. 한화오션에 이은 성과로 국내 조선사들의 고수익 MRO 사업 확대와 마스가 프로젝트를 통한 208조 원 펀드 활용으로 중장기 수익 창출 기반이 구축되고 있다.■ 삼성전자 갤럭시Z7 글로벌 돌풍으로 실적 모멘텀 강화: 갤럭시Z7 시리즈가 러시아 사전예약 30% 급증, 미국 25% 증가 등 전 세계적 호응을 얻고 있다. 특히 슬림화된 폴드7이 전체 예약의 70%를 차지하며 하반기 스마트폰 사업부 실적 개선 모멘텀이 강화되고 있으며, NH투자증권은 3·4분기 MX사업부 영업이익을 전년 대비 각각 9.7%, 15.7% 증가 전망했다.■ 정부 대미투자 지원 정책으로 기업 수혜 확산: 정부가 3500억 달러 대미투자 이행을 위해 제조설비 무관세 조치를 미국에 요청하기로 했다. 구윤철 부총리는 15% 이상의 고율 관세가 부과되면 실질 투자액이 줄어들 수 있다는 논리를 내세워 미국과 추가 협의하겠다고 밝혔으며, 구리·철강·알루미늄 업종에는 특별 자금 지원을 포함한 대책을 마련하겠다고 발표했다.[주식투자자 관심 뉴스]1. 마스가 돛 단 HD현대…美 MRO 첫 수주- 핵심 요약: HD현대중공업이 미 해군 7함대 화물보급함 ‘USNS앨런셰퍼드’호 정비사업을 수주하며 한화오션에 이어 두 번째로 미 MRO 시장에 진출했다. 올 9월부터 11월까지 울산에서 프로펠러 클리닝과 탱크 정비 등을 진행할 예정이다. 함정 MRO는 이익률이 15~20%에 육박하는 고수익 사업으로, 연 20조원 규모의 미 해군 MRO 시장에서 국내 조선사들의 경쟁력 확보가 가시화되고 있다. 마스가 프로젝트를 통한 208조원 펀드 운용으로 중장기적 수주 확대 가능성이 높아 조선株 재평가 요인으로 작용할 전망이다. 아울러 국내 조선사들은 MRO 사업을 디딤돌 삼아 미 해군 함정 신조 시장 진출이라는 청사진도 그리고 있다.2. 구윤철 “3500억달러 대미 투자용 설비에 무관세 요청”- 핵심 요약: 정부가 미국과 약속한 3500억 달러 규모의 투자를 이행하기 위해 미국 측에 제조설비 등에 대한 무관세 조치를 요구하기로 했다. 구윤철 부총리는 15% 이상의 고율 관세가 부과되면 실질 투자액이 줄어들 수 있다는 논리를 내세워 미국과 추가로 협의하도록 하겠다고 답했다. 한미 양국 모두에게 이득이 될 수 있다는 취지의 설명이다. 마스가 프로젝트를 통해 한국 조선업체들이 미국 조선기자재 수출과 투자로 수익을 창출할 수 있다고 강조하며 구리·철강·알루미늄 등 50% 관세 인하에 실패한 업종에는 특별 자금 지원을 포함한 장단기 대책을 마련하겠다고 발표했다. 한편 이번 관세 협상으로 일본·EU와 같은 15%의 관세가 매겨지면서 그동안 누려온 우월적 지위를 잃게 됐다는 비판도 나왔다.3. “와, Z폴드7 진짜 미쳤어요”…삼성 철수했는데도 대박났다는 ‘이 나라’- 핵심 요약: 삼성전자 갤럭시Z7 시리즈의 러시아 사전예약이 전작 대비 30% 급증하며 전쟁 상황에서도 제품력을 인정받고 있다. 특히 두께를 26% 줄인 폴드7이 러시아 전체 예약의 70%를 차지했으며, 국내(104만 대), 미국(25% 증가), 인도(21만 대) 등 글로벌 시장에서도 선풍적 인기를 모으고 있다. 미국에서 애플과의 점유율 격차를 33%포인트에서 18%포인트로 대폭 줄이는 성과를 거뒀다. 갤럭시 S25 역시 이미 최단 기간 국내 판매 300만 대를 이달 초 넘어섰다. 이는 직전 신기록보다 두 달 이상 빠른 것이다. NH투자증권은 MX사업부 3·4분기 영업이익을 전년 대비 각각 9.7%, 15.7% 증가할 것으로 전망해 하반기 실적 개선 기대감이 높아지고 있다.[주식투자자 참고 뉴스]4. ‘챗GPT’ 오픈AI, 기업가치 5000억 달러 전망…세계 최고 스타트업 눈앞- 핵심 요약: 챗GPT 개발사 오픈AI의 기업가치가 5000억 달러로 평가되며 세계에서 가장 비싼 비상장사로 올라설 전망이다. 지난해 1570억 달러에서 올해 4월 3000억 달러를 거쳐 반년 만에 70% 가까이 상승한 것이다. 연간 반복 매출(ARR)은 올 6월 130억 달러를 넘어섰고 연말 200억 달러 돌파가 예상된다. AI 열풍으로 투자자들이 수조 달러 규모의 시장을 선점할 핵심 기업에 대거 자금을 투입하고 있어, 국내 AI 관련주들도 글로벌 AI 생태계 확장의 간접 수혜가 기대된다. 한편 오픈AI는 차세대 GPT-5 모델 출시를 앞두고 있다.5. AI 수요·트럼프 정책 선회에…올해 세계 석탄수요 역대 최대 치솟나- 핵심 요약: 올해 세계 석탄 수요가 전년 대비 0.2% 증가해 사상 최고치를 경신할 전망이다. 중국의 수요는 9년 만에 처음 감소하지만, 미국이 AI 데이터센터 확충과 트럼프의 친석탄 기조로 7.3% 증가하며 이를 상쇄하고 있다. 호주 뉴캐슬항 석탄 현물가격이 3월 88달러에서 최근 112달러로 회복되는 등 가격 상승세도 뚜렷하다. 변수는 미국의 재생에너지 전환 정책이 될 전망이다. 트럼프 행정부는 앞서 이산화탄소 등 온실가스(GHG)가 사회에 위험을 초래한다고 규정한 ‘위험성 인정’을 철회하겠다고 밝혔다.6. 세계 경제 뒷걸음질치는데… “물러날 생각 없다”는 트럼프- 핵심 요약: 트럼프 행정부가 한국 15%, 일본 15%, EU 15% 등 주요국에 상호관세를 부과하며 글로벌 무역 질서가 대격변을 맞고 있다. 미국의 평균 실효 관세율이 18.3%로 91년 만에 최고 수준에 달했고, 예일대는 미국 소비자물가가 1.8%포인트 오르고 GDP 성장률이 0.5%포인트 하락할 것으로 추정했다. IMF도 세계 경제성장률이 0.2%포인트 하락할 것으로 예상했다. 이처럼 주요 경제지표들이 경고음을 울리고 있지만 트럼프 대통령은 관세정책에서 물러날 뜻이 없음을 분명히 했다.[자주 묻는 질문]Q. 미 해군 MRO 시장 규모와 수익성은 어느 정도인가요?A. 미 해군 MRO 시장은 연간 20조 원 규모로 추정됩니다. 함정 MRO는 이익률이 15~20%에 육박하는 고수익 사업으로 분류됩니다. 미 해군 함정의 80%가 2010년 이전 건조되어 MRO 수요가 지속될 수밖에 없는 구조입니다. 세계 해군 함정 MRO 시장 규모는 2024년 577억 6000만 달러(약 77조 5000억 원)에서 2029년 636억 2000만 달러(약 88조 5000억 원)로 성장할 것으로 전망됩니다.Q. 갤럭시Z7의 글로벌 판매 성과는 구체적으로 어떤가요?A. 갤럭시Z7 시리즈는 다양한 시장에서 높은 성과를 기록하고 있습니다. 국내 사전예약에서는 104만 대로 2023년 종전 최고 기록(103만 대)을 넘어섰고, 러시아에서는 전작 대비 30% 급증했으며 폴드7이 전체 예약의 70%를 차지했습니다. 미국에서는 사전예약이 전작 대비 25% 늘었고 이동통신사만으로는 60% 급증했으며, 인도에서는 이틀 만에 21만 대가 팔렸습니다. 미국 시장에서 애플과의 점유율 격차도 지난해 동기 33%포인트에서 18%포인트로 축소됐습니다.Q. 트럼프 상호관세의 경제적 영향은 얼마나 될까요?A. 예일대 예산연구소는 상호관세로 미국의 평균 실효 관세율이 18.3%가 되어 1934년 이후 91년 만에 최고 수준이라고 분석했습니다. 이로 인해 미국 소비자물가가 단기적으로 1.8%포인트 오르고 가계 실질 소득은 가구당 평균 2400달러 감소할 것으로 추정했습니다. 또한 소비 둔화로 미국 GDP 성장률이 올해와 내년 각각 0.5%포인트 낮아질 것으로 예상했습니다. IMF는 상호관세로 올해 세계 경제성장률이 0.2%포인트 하락할 것이라고 추산했습니다.[주식투자자 핵심 체크포인트]✓ 조선주 투자 전략: HD현대중공업은 MRO 첫 수주 성공으로 재평가 시작, 한화오션은 기존 실적 검증으로 안정적 수익 기대✓ 삼성전자 모멘텀 점검: 3분기 MX사업부 실적 발표(10월) 전까지 폴더블폰 글로벌 판매 동향과 시장점유율 변화 추적 필요✓ 대미투자 수혜주 발굴: 정부 무관세 협상 진전도에 따른 조선·반도체·자동차 업종별 수혜 종목 선별적 투자 검토✓ 글로벌 리스크 관리: 트럼프 상호관세 정책 지속으로 수출 의존 기업들의 마진 압박과 실적 영향 사전 점검✓ AI 관련주 간접 수혜: 오픈AI 등 글로벌 AI 기업 가치 상승이 국내 AI 생태계 기업들의 밸류에이션 재평가로 연결될 가능성 주목[키워드 TOP 5]HD현대중공업 MRO 수주, 삼성전자 갤럭시Z7 글로벌 돌풍, 대미투자 무관세 정책, 조선업 고수익 전환, 스마트폰 실적 개선, AI PRISM, AI 프리즘 2025년 8월7일(목) 1면 언박싱 [ON AIR 서울경제]
|
0
|
[
[
8450,
8520,
8380,
8440,
73267,
27.689039343315866,
-297.14507791893993,
-288.23798932221314,
-8.907088596726794,
8373.913579724862,
8844.5,
9315.086420275138,
-0.10641334620953997,
8528,
8844.5,
8645.431880228065,
301.3595524996725,
-457029
],
[
8600,
8600,
8190,
8260,
112091,
25.055490332107997,
-311.1247787762459,
-292.8153472130197,
-18.309431563226156,
8301.0613850705,
8793.5,
9285.9386149295,
-0.11200059474145688,
8450,
8793.5,
8568.345504182453,
309.1195844639816,
-569120
],
[
8310,
8510,
8210,
8450,
48730,
32.36777319326407,
-303.37525917696985,
-294.92732960580975,
-8.447929571160103,
8259.041050669799,
8768.5,
9277.958949330201,
-0.11620207545879022,
8424,
8768.5,
8544.676403345962,
308.4681855736972,
-520390
],
[
8890,
9150,
8590,
8660,
235445,
39.404982272773466,
-277.0942935743806,
-291.3607223995239,
14.26642882514335,
8250.152259994722,
8753.5,
9256.847740005278,
-0.11500491003719152,
8464,
8753.5,
8567.741122676769,
336.4347437470046,
-284945
],
[
8670,
8760,
8600,
8750,
73064,
42.181628323178714,
-246.16653655156006,
-282.3218852299312,
36.155348678371126,
8263.332357468787,
8734.5,
9205.667642531213,
-0.10788657451055299,
8512,
8734.5,
8604.192898141417,
323.83226205079,
-211881
],
[
8820,
8820,
8620,
8710,
41371,
41.276339932720376,
-222.3209544219826,
-270.3216990683415,
48.000744646358896,
8260.948337541842,
8724,
9187.051662458158,
-0.1061558144103984,
8566,
8724,
8625.354318513135,
314.9871004757336,
-253252
],
[
8710,
8790,
8250,
8620,
57997,
39.23594190703621,
-208.2844333298981,
-257.91424592065283,
49.62981259075474,
8251.355143076007,
8712,
9172.644856923993,
-0.10574950801744555,
8638,
8712,
8624.28345481051,
331.05945044175263,
-311249
],
[
8640,
8790,
8530,
8750,
62843,
43.5747712523291,
-184.54317682379224,
-243.24003210128072,
58.69685527748848,
8251.355143076007,
8712,
9172.644856923993,
-0.10574950801744555,
8698,
8712,
8649.426763848409,
325.98377541019886,
-248406
],
[
8670,
8860,
8570,
8620,
67752,
40.46326016210118,
-174.20979150620224,
-229.43398398226503,
55.2241924760628,
8243.6736277535,
8699,
9154.3263722465,
-0.10468476198333139,
8690,
8699,
8643.541411078728,
323.4135057380418,
-316158
],
[
8620,
8690,
8460,
8490,
73443,
37.57386592633766,
-174.4989079496154,
-218.44696877573512,
43.94806082611973,
8221.6268219616,
8684.5,
9147.3731780384,
-0.1065975422968278,
8638,
8684.5,
8612.833128862982,
316.74111247103883,
-389601
]
] |
no news data
|
0
|
[
[
9240,
9260,
9010,
9150,
93089,
50.86357191814459,
193.83105411627002,
210.23836028074308,
-16.407306164473056,
8375.67966944429,
8893.5,
9411.32033055571,
-0.11644916636998051,
9018,
8893.5,
9041.035195030165,
297.70527481671365,
2109957
],
[
9120,
9120,
8780,
8890,
107520,
44.90330316280069,
170.30174837401682,
202.25103789939786,
-31.949289525381033,
8424.83419012027,
8912,
9399.16580987973,
-0.1093280542818067,
9020,
8912,
9010.828156024132,
302.869183758377,
2002437
],
[
8890,
9020,
8730,
9010,
60068,
47.93573673648142,
159.49899603038284,
193.70062952559488,
-34.201633495212036,
8481.900544165204,
8936,
9390.099455834796,
-0.1016337188529086,
9024,
8936,
9010.662524819305,
301.94995634706436,
2062505
],
[
9010,
9170,
8880,
9000,
74159,
47.700129444051235,
148.41992800012486,
184.6444892205009,
-36.224561220376046,
8544.47935103178,
8959,
9373.52064896822,
-0.0925372583922805,
9050,
8959,
9008.530019855443,
301.0963880365598,
1988346
],
[
9000,
9020,
8880,
8980,
61811,
47.20045152970131,
136.4529097086106,
175.00617331812288,
-38.55326360951227,
8610.476836421538,
8980,
9349.523163578462,
-0.08229914556313188,
9006,
8980,
9002.824015884355,
289.5895031768055,
1926535
],
[
9060,
9130,
8840,
8870,
149421,
44.44291959416809,
116.7470929878109,
163.3543572520605,
-46.60726426424961,
8624.853830843813,
8985,
9345.146169156187,
-0.08016609218835552,
8950,
8985,
8976.259212707484,
289.6188243784623,
1777114
],
[
8950,
9230,
8880,
9100,
111909,
50.90183363792018,
118.3251899388888,
154.34852378942617,
-36.02333385053737,
8650.908282693954,
9001,
9351.091717306046,
-0.0777895161217745,
8992,
9001,
9001.007370165988,
294.64605120857215,
1889023
],
[
9100,
9240,
9100,
9160,
80984,
52.45470587697754,
122.99948025738195,
148.07871508301733,
-25.079234825635382,
8687.801823684491,
9022,
9356.198176315509,
-0.07408516433507184,
9022,
9022,
9032.805896132792,
283.59990469367415,
1970007
],
[
9080,
9200,
8900,
8950,
69355,
46.867496617808584,
108.50783329600199,
140.16453872561428,
-31.656705429612288,
8693.410888128315,
9024.5,
9355.589111871685,
-0.07337561346815547,
9012,
9024.5,
9016.244716906232,
284.77134007269746,
1900652
],
[
9020,
9340,
8980,
9260,
251802,
54.56163903801488,
120.64676706362843,
136.26098439321711,
-15.614217329588683,
8700.93240631961,
9042.5,
9384.06759368039,
-0.07554715923259919,
9068,
9042.5,
9064.995773524986,
292.2876729246476,
2152454
]
] |
no news data
|
0
|
[
[
8770,
8770,
8510,
8670,
24890,
43.707327139554415,
192.6454012791146,
364.72480481535115,
-172.07940353623655,
7595.237800720698,
8976.5,
10357.762199279301,
-0.307750726737437,
8816,
8976.5,
8930.305871453691,
494.5459511600116,
-1079210
],
[
8580,
8580,
8300,
8410,
16739,
40.26145327188934,
135.15078139724028,
318.810000131729,
-183.65921873448872,
7587.353884818928,
8973.5,
10359.646115181073,
-0.3089421329873677,
8688,
8973.5,
8826.244697162954,
485.6498117914394,
-1095949
],
[
8320,
8560,
8320,
8410,
8276,
40.26145327188932,
88.56495919466397,
272.760991944316,
-184.19603274965203,
7617.81104720384,
8983.5,
10349.18895279616,
-0.3040438476754405,
8612,
8983.5,
8742.995757730365,
468.1033966634795,
-1095949
],
[
8430,
8570,
8310,
8420,
6210,
40.47080240906846,
51.85452915908718,
228.57969938727024,
-176.72517022818306,
7637.030556224763,
8990,
10342.969443775237,
-0.30099431452174347,
8536,
8990,
8678.396606184291,
453.2388683303738,
-1089739
],
[
8420,
8630,
8360,
8550,
6329,
43.25482953672716,
32.87223179037028,
189.43820586789025,
-156.56597407751997,
7652.455591002899,
8996,
10339.5444089971,
-0.29869817896778583,
8492,
8996,
8652.717284947434,
440.1503777353471,
-1083410
],
[
8560,
8570,
8420,
8540,
5138,
43.08789735606769,
16.827728361427944,
154.9161103665978,
-138.08838200516985,
7674.062921947453,
9004,
10333.937078052546,
-0.29541027944303566,
8466,
9004,
8630.173827957948,
419.42535075425087,
-1088548
],
[
8540,
8640,
8340,
8500,
6761,
42.38329378318792,
0.8745962918983423,
124.10780755165791,
-123.23321125975957,
7703.4854365354695,
9014,
10324.51456346453,
-0.2907731447669249,
8484,
9014,
8604.139062366357,
410.8949685575187,
-1095309
],
[
8500,
8500,
8310,
8430,
10501,
41.116153350713006,
-17.21830884852352,
95.84258427162163,
-113.06089312014515,
7730.502362720101,
9022.5,
10314.4976372799,
-0.2863945995632916,
8488,
9022.5,
8569.311249893086,
395.11675651769593,
-1105810
],
[
8560,
8560,
8350,
8450,
8310,
41.65289585667837,
-29.602000239470726,
70.75366736940316,
-100.35566760887389,
7874.218657841668,
8908.5,
9942.781342158332,
-0.23220100851059827,
8494,
8908.5,
8545.448999914468,
381.89413105214624,
-1097500
],
[
8450,
8490,
8330,
8440,
5686,
41.449452597983914,
-39.764698619959745,
48.64999417153058,
-88.41469279149032,
7935.266417053072,
8826,
9716.733582946928,
-0.20184309606773815,
8472,
8826,
8524.359199931576,
366.0445502627072,
-1103186
]
] |
no news data
|
0
|
[
[
27350,
27450,
26750,
27100,
221797,
42.67539587853522,
636.3736114680723,
890.9534058493085,
-254.57979438123618,
24466.483732143603,
27390,
30313.516267856397,
-0.21347325796687824,
27700,
27390,
27759.415307292682,
1205.0057799021647,
1187505
],
[
26500,
26750,
25600,
25700,
293710,
35.96417982450929,
427.8826038274019,
798.3392454449272,
-370.4566416175253,
24502.451126609914,
27400,
30297.548873390086,
-0.21149991776569968,
27000,
27400,
27347.532245834147,
1226.0767956234386,
893795
],
[
25800,
26600,
25550,
26200,
140040,
39.61649804747094,
299.5448331251391,
698.5803629809697,
-399.03552985583053,
24608.677469420134,
27432.5,
30256.322530579866,
-0.2058742389924262,
26710,
27432.5,
27118.02579666732,
1213.4998816503357,
1033835
],
[
26650,
27700,
26650,
27300,
208745,
46.80478734662013,
283.33096909202504,
615.5304842031807,
-332.1995151111556,
24926.150247945432,
27540,
30153.849752054568,
-0.18982205897273552,
26720,
27540,
27154.420637333857,
1233.964175818169,
1242580
],
[
26950,
27850,
26850,
27700,
183738,
49.17421438872138,
299.3077882217294,
552.2859450068904,
-252.978156785161,
25242.99057346698,
27655,
30067.00942653302,
-0.17443568443558263,
26800,
27655,
27263.536509867088,
1217.252448974014,
1426318
],
[
27400,
27600,
27000,
27600,
164983,
48.59149993756764,
300.4371161641284,
501.91617923833803,
-201.47906307420965,
25292.445760390452,
27685,
30077.554239609548,
-0.17284119484266194,
26900,
27685,
27330.829207893672,
1180.3058454758702,
1261335
],
[
27600,
28000,
27400,
27750,
141227,
49.55709359059414,
309.8639444248183,
463.5057322756341,
-153.64178785081577,
25420.886241993034,
27747.5,
30074.113758006966,
-0.16769898246739104,
27310,
27747.5,
27414.66336631494,
1138.8554279418795,
1402562
],
[
27600,
28150,
27300,
28050,
134129,
51.51842450322195,
337.6500469718012,
438.3345952148676,
-100.68454824306639,
25571.23122654287,
27825,
30078.76877345713,
-0.16199595855936244,
27680,
27825,
27541.730693051955,
1118.2228973746026,
1536691
],
[
27550,
27900,
27050,
27100,
183418,
45.48693618457151,
279.78844586790365,
406.6253653454748,
-126.83691947757114,
25596.791129637728,
27835,
30073.208870362272,
-0.16081974998112247,
27640,
27835,
27453.384554441567,
1109.7784047049881,
1353273
],
[
27500,
29800,
27400,
29200,
538932,
57.36848500861708,
398.7881778136507,
405.05792783911,
-6.269750025459302,
25774.75649532944,
27977.5,
30180.24350467056,
-0.15746535642359477,
27940,
27977.5,
27802.707643553254,
1223.3656615117748,
1892205
]
] |
no news data
|
0
|
[
[
330,
350,
329,
335,
862977,
35.66169499684872,
-8.012760980180758,
-6.499435272770354,
-1.513325707410404,
327.99571108404507,
346.85,
365.704288915955,
-0.10871724904687878,
333.2,
346.85,
337.9015858776654,
12.625937478971291,
-5643474
],
[
336,
365,
330,
338,
2891918,
39.126323076710875,
-7.592802228874177,
-6.718108663991119,
-0.8746935648830583,
327.3678606843202,
345.84999999999997,
364.33213931567974,
-0.10687951028295374,
333.6,
345.84999999999997,
337.92126870213235,
14.224084801901913,
-2751556
],
[
338,
338,
329,
335,
367624,
36.981664594399355,
-7.416563295755054,
-6.857799590343906,
-0.5587637054111481,
326.22944902569304,
344.9,
363.5705509743069,
-0.10826645969444439,
333.6,
344.9,
337.3370149617059,
13.850935887480349,
-3119180
],
[
335,
339,
332,
336,
507650,
38.19773008124078,
-7.114193039940858,
-6.909078280263297,
-0.20511475967756088,
325.2863457843426,
344.2,
363.1136542156574,
-0.10989921101485998,
334.6,
344.2,
337.0696119693647,
13.361583324088896,
-2611530
],
[
334,
337,
331,
334,
409729,
36.673477942677565,
-6.955764001454611,
-6.9184154245015606,
-0.03734857695305038,
324.35324961697694,
343.2,
362.04675038302304,
-0.10982954768661451,
335.6,
343.2,
336.45568957549176,
12.835755943796832,
-3021259
],
[
334,
336,
329,
334,
522606,
36.67347794267756,
-6.752370720572799,
-6.885206483715808,
0.13283576314300927,
323.83989104776896,
342.09999999999997,
360.360108952231,
-0.10675304853686647,
335.40000000000003,
342.09999999999997,
335.96455166039345,
12.41891623352563,
-3021259
],
[
334,
337,
331,
333,
244934,
35.84405552375998,
-6.595838996570535,
-6.827332986286754,
0.2314939897162187,
323.49660340702826,
340.94999999999993,
358.4033965929716,
-0.10238097429518507,
334.40000000000003,
340.94999999999993,
335.3716413283148,
11.96042221684523,
-3266193
],
[
332,
336,
329,
334,
637763,
37.369492556284534,
-6.318261845325878,
-6.725518758094578,
0.4072569127687,
323.14811595677855,
340.04999999999995,
356.95188404322136,
-0.0994082284559412,
334.20000000000005,
340.04999999999995,
335.0973130626519,
11.606106344213428,
-2628430
],
[
334,
338,
331,
334,
432507,
37.369492556284534,
-6.028783885287112,
-6.586171783533086,
0.5573878982459739,
322.8231285613136,
339.25,
355.6768714386864,
-0.09684227819417196,
333.8,
339.25,
334.8778504501215,
11.277098748198183,
-2628430
],
[
334,
336,
331,
336,
472970,
40.64310969126666,
-5.573736664341766,
-6.383684759694821,
0.8099480953530556,
322.77995941185674,
338.59999999999997,
354.4200405881432,
-0.09344383099907401,
334.2,
338.59999999999997,
335.1022803600972,
10.828734551898314,
-2155460
]
] |
no news data
|
0
|
[
[
2540,
3195,
2515,
3195,
11652449,
78.12514392291779,
90.40093938533528,
3.5681221233201352,
86.83281726201514,
1830.4708963501553,
2288.75,
2747.0291036498447,
-0.40046235163285177,
2542,
2288.75,
2498.5685657549247,
144.08278188994507,
12581296
],
[
3195,
3325,
2985,
3285,
9245688,
79.57933001340156,
151.01906849636362,
33.05831139792883,
117.96075709843478,
1710.288147635917,
2344.75,
2979.211852364083,
-0.541176545357998,
2743,
2344.75,
2655.85485260394,
158.07686889780612,
21826984
],
[
3120,
3155,
2715,
2720,
3392760,
54.90374834455706,
151.7196645976387,
56.79058203787081,
94.92908255976789,
1722.7753619700436,
2372.5,
3022.2246380299566,
-0.5477130773698263,
2813,
2372.5,
2668.683882083152,
187.49994969082,
18434224
],
[
2785,
2855,
2620,
2635,
1793143,
52.27749251021593,
143.75893886960375,
74.1842534042174,
69.57468546538635,
1739.7331030286134,
2394.25,
3048.766896971387,
-0.5467406469427893,
2859,
2394.25,
2661.947105666522,
190.89281042719,
16641081
],
[
2740,
2745,
2605,
2605,
1042507,
51.34399808040555,
133.49046214399732,
86.04549515217339,
47.44496699182393,
1759.636614702597,
2414.25,
3068.863385297403,
-0.5422912998218106,
2888,
2414.25,
2650.5576845332175,
187.25760968239072,
15598574
],
[
2610,
2700,
2580,
2685,
651245,
53.71738366096407,
130.30586685021444,
94.89756949178161,
35.40829735843283,
1781.3762833778037,
2438.5,
3095.6237166221963,
-0.5389573234547438,
2786,
2438.5,
2657.446147626574,
182.4534947050771,
16249819
],
[
2670,
2690,
2605,
2655,
568824,
52.67963873480273,
123.9326840206104,
100.70459239754737,
23.228091623063023,
1804.7833120994108,
2460.25,
3115.716687900589,
-0.5328455952855109,
2660,
2460.25,
2656.9569181012594,
175.49253079757162,
15680995
],
[
2685,
2735,
2530,
2530,
759924,
48.47733049414556,
107.55560135900441,
102.0747941898388,
5.480807169165615,
1830.280491071761,
2476,
3121.719508928239,
-0.5215828020421963,
2622,
2476,
2631.5655344810075,
177.60020716917364,
14921071
],
[
2515,
2650,
2515,
2530,
525895,
48.47733049414557,
93.4988488308627,
100.35960511804358,
-6.860756287180877,
1856.171264723814,
2491.25,
3126.3287352761863,
-0.5098474543110376,
2601,
2491.25,
2611.252427584806,
174.55733522851838,
14921071
],
[
2535,
2565,
2455,
2480,
386257,
46.74738739330204,
77.43160569535758,
95.77400523350639,
-18.34239953814881,
1889.811250161224,
2506.75,
3123.688749838776,
-0.49222200046975245,
2576,
2506.75,
2585.001942067845,
169.94609699790993,
14534814
]
] |
no news data
|
0
|
[
[
8890,
8890,
8370,
8440,
326226,
37.345543128642056,
-131.31816382390025,
-84.32385254458057,
-46.994311279319675,
8358.70349120726,
9077.5,
9796.29650879274,
-0.15836882595268312,
8890,
9077.5,
8856.902292283583,
447.44347241543994,
-1906265
],
[
8440,
8530,
8290,
8380,
92546,
36.489287900414475,
-163.36741891720703,
-100.13256581910588,
-63.234853098101155,
8256.16145852673,
9035,
9813.83854147327,
-0.1724047684500873,
8780,
9035,
8761.521833826868,
432.6260815286228,
-1998811
],
[
8400,
8620,
8390,
8490,
120326,
39.239777033290686,
-177.84056841860547,
-115.67416633900581,
-62.16640207959966,
8188.372654584803,
8998.5,
9808.627345415196,
-0.1800583086992713,
8698,
8998.5,
8707.217467061495,
418.8670757051498,
-1878485
],
[
8490,
8490,
8200,
8390,
119297,
37.64372325230322,
-195.13046539641255,
-131.56542615048716,
-63.56503924592539,
8110.02786605771,
8959,
9807.97213394229,
-0.18952386068585564,
8540,
8959,
8643.773973649197,
409.66228458335337,
-1997782
],
[
8470,
8480,
8250,
8310,
136189,
36.36925203943597,
-212.8347383517139,
-147.81928859073253,
-65.01544976098137,
8026.018187517675,
8915.5,
9804.981812482325,
-0.19953604676850992,
8402,
8915.5,
8577.019178919358,
396.829264255971,
-2133971
],
[
8390,
8720,
8340,
8520,
176556,
41.92731375699258,
-207.5280036203785,
-159.76103159666172,
-47.76697202371679,
7999.279822174447,
8869.5,
9739.720177825553,
-0.1962275613790074,
8418,
8869.5,
8565.615343135487,
397.77003109483024,
-1957415
],
[
8520,
8590,
8340,
8530,
105732,
42.18628562998038,
-200.2075931770778,
-167.85034391274496,
-32.357249264332836,
7984.7672677097435,
8824,
9663.232732290257,
-0.1902159411355976,
8448,
8824,
8558.49227450839,
387.2150288737709,
-1851683
],
[
8470,
8840,
8470,
8580,
159175,
43.541977624584476,
-188.20205686762893,
-171.92068650372175,
-16.281370363907172,
8019.443019634012,
8771,
9522.556980365987,
-0.1713731570780955,
8466,
8771,
8562.793819606712,
385.9853839542159,
-1692508
],
[
8620,
9090,
8620,
9020,
269299,
53.8072665392226,
-141.5515420170068,
-165.84685760637876,
24.295315589371967,
8093.483364730249,
8740.5,
9387.51663526975,
-0.1480502569120189,
8592,
8740.5,
8654.23505568537,
394.84357081462906,
-1423209
],
[
9020,
9140,
8820,
8900,
222985,
51.07951068369418,
-112.96151993156673,
-155.26979007141637,
42.30827013984964,
8123.508419348798,
8720.5,
9317.491580651202,
-0.1369168237259794,
8710,
8720.5,
8703.388044548297,
389.497601470727,
-1646194
]
] |
no news data
|
0
|
[
[
7260,
7310,
7060,
7060,
17035,
25.9340346468437,
-224.0138806011646,
-175.2718371314777,
-48.742043469686905,
6835.396716467672,
7622.5,
8409.603283532328,
-0.20652103208457268,
7204,
7622.5,
7290.627136649656,
354.69957349447816,
669620
],
[
7060,
7280,
7010,
7090,
8826,
27.656626395890818,
-228.90418063623474,
-185.9983058324291,
-42.90587480380563,
6782.527789362917,
7573,
8363.472210637083,
-0.20876065248569464,
7180,
7573,
7250.501709319725,
348.6496039591583,
678446
],
[
7090,
7270,
7090,
7190,
10527,
33.23106992987929,
-222.14980965930954,
-193.2286065978052,
-28.921203061504343,
6769.946313860293,
7523.5,
8277.053686139707,
-0.2003199803654434,
7176,
7523.5,
7238.40136745578,
336.60320367636126,
688973
],
[
7110,
7280,
7110,
7250,
6631,
36.39779853533805,
-209.53997701745266,
-196.4908806817347,
-13.049096335717962,
6781.477477756923,
7477,
8172.522522243077,
-0.18604320509377484,
7170,
7477,
7240.721093964625,
324.7029748423355,
695604
],
[
7250,
7320,
7170,
7240,
7834,
36.090568560719404,
-198.07027934058533,
-196.80676041350483,
-1.2635189270804972,
6802.04903358577,
7432.5,
8062.95096641423,
-0.16964708144345234,
7166,
7432.5,
7240.5768751717005,
312.2241909250258,
687770
],
[
7240,
7290,
7140,
7250,
6649,
36.666284322499195,
-186.0291170086739,
-194.65123173253866,
8.622114723864769,
6853.763605301004,
7387,
7920.236394698996,
-0.14437157024475328,
7204,
7387,
7242.46150013736,
300.63674871609544,
694419
],
[
7260,
7270,
7070,
7150,
16583,
33.423760607220075,
-182.45237595650724,
-192.2114605773324,
9.75908462082515,
6866.816370423483,
7349,
7831.183629576517,
-0.13122428346074758,
7216,
7349,
7223.969200109888,
293.44840952208864,
677836
],
[
7140,
7150,
7080,
7090,
6269,
31.617109244694856,
-182.35718138906668,
-190.24060473967927,
7.883423350612588,
6864.49532166174,
7314.5,
7764.50467833826,
-0.12304454941233452,
7196,
7314.5,
7197.175360087911,
277.48780884193945,
671567
],
[
7090,
7250,
7040,
7180,
13144,
37.108553354830306,
-173.024967054017,
-186.79747720254682,
13.772510148529818,
6882.311740910984,
7286,
7689.688259089016,
-0.11081203927779752,
7182,
7286,
7193.740288070329,
272.6672510675152,
684711
],
[
7150,
7410,
7150,
7280,
16459,
42.62204072311365,
-155.76440064274993,
-180.59086189058743,
24.8264612478375,
6939.797835971954,
7259.5,
7579.202164028046,
-0.08807828749309081,
7190,
7259.5,
7210.992230456264,
271.76244741983555,
701170
]
] |
no news data
|
0
|
[
[
18620,
18690,
18000,
18140,
66287,
49.78603116661913,
141.91636816708706,
258.68577350770795,
-116.76940534062089,
17999.04634881446,
18669,
19338.95365118554,
-0.07177177686919925,
18584,
18669,
18560.650391748095,
488.55889079469966,
367530
],
[
18310,
18840,
18280,
18410,
52492,
53.33110176711156,
118.0011622528873,
230.54885125674383,
-112.54768900385653,
18045.178947716413,
18682,
19318.821052283587,
-0.06817482628022557,
18522,
18682,
18530.520313398476,
503.66182716650684,
420022
],
[
18610,
19140,
18610,
18780,
88008,
57.734693116537755,
127.43510448817324,
209.92610190302975,
-82.49099741485651,
18132.290958142137,
18714.5,
19296.709041857863,
-0.062220101189757966,
18570,
18714.5,
18580.41625071878,
519.8288395117563,
508030
],
[
18950,
18980,
18580,
18820,
24122,
58.193956143881536,
136.565001060113,
195.2538817344464,
-58.688880674333404,
18159.779946634444,
18732,
19304.220053365556,
-0.061095457331364074,
18554,
18732,
18628.333000575025,
511.269636689488,
532152
],
[
18980,
19260,
18850,
18850,
57479,
58.55767641134063,
144.55492001464881,
185.11408939048687,
-40.55916937583805,
18166.48459584213,
18740.5,
19314.51540415787,
-0.06125934784641516,
18600,
18740.5,
18672.66640046002,
506.1789483545246,
589631
],
[
19010,
19180,
18850,
18890,
63888,
59.06900974098555,
152.3583617025106,
178.56294385289164,
-26.204582150381043,
18195.068288281494,
18722.5,
19249.931711718506,
-0.0563420175423694,
18750,
18722.5,
18716.133120368017,
493.59473775777286,
653519
],
[
18890,
18890,
18510,
18630,
25307,
54.372877066539864,
135.99515092573347,
170.04938526746002,
-34.054234341726556,
18195.982026973692,
18701.5,
19207.017973026308,
-0.054061756867236105,
18794,
18701.5,
18698.906496294414,
485.480827917932,
628212
],
[
18890,
19390,
18750,
19070,
123277,
60.14722846332073,
156.7248843521811,
167.38448508440425,
-10.65960073222314,
18184.310440725763,
18712.5,
19240.689559274237,
-0.05645312590773405,
18852,
18712.5,
18773.12519703553,
505.0893402095083,
751489
],
[
19290,
19290,
18700,
18850,
55703,
56.30997781248312,
153.6302323717391,
164.63363454187123,
-11.00340217013212,
18184.283580138108,
18713,
19241.716419861892,
-0.056507927094735434,
18858,
18713,
18788.500157628427,
511.1543873374005,
695786
],
[
18840,
18860,
18530,
18720,
38610,
54.11306881721925,
139.08450523752617,
159.52380868100224,
-20.439303443476064,
18219.84286425906,
18687,
19154.15713574094,
-0.04999808805489818,
18832,
18687,
18774.800126102742,
498.21478824187193,
657176
]
] |
no news data
|
0
|
[
[
6010,
6010,
5700,
5770,
38192,
48.80674855330329,
93.05745615030446,
108.10229555133994,
-15.044839401035475,
5608.403519449877,
5839,
6069.596480550123,
-0.0789849222641283,
5924,
5839,
5889.540425751873,
180.0984101580238,
167674
],
[
5780,
6110,
5730,
6000,
35786,
60.261224178114205,
96.04361797420279,
105.69056003591251,
-9.646942061709723,
5664.226478955586,
5861.5,
6058.773521044414,
-0.06731161683678728,
5936,
5861.5,
5911.632340601499,
194.3770951467364,
203460
],
[
6000,
6070,
5950,
5960,
22984,
57.837469712243255,
94.09780609293466,
103.37200924731695,
-9.274203154382292,
5716.6618214635755,
5879,
6041.3381785364245,
-0.055226459784461474,
5940,
5879,
5921.305872481199,
189.0644454933981,
180476
],
[
5970,
6030,
5950,
5950,
13956,
57.21787586616347,
90.70324913646618,
100.8382572251468,
-10.135008088680621,
5735.7338056981025,
5889,
6042.2661943018975,
-0.05205168765559432,
5938,
5889,
5927.044697984959,
181.2741279581554,
166520
],
[
5960,
6100,
5930,
6030,
50575,
60.83276814191322,
93.39180708639651,
99.34896719739676,
-5.957160111000249,
5740.964490011264,
5900.5,
6060.035509988736,
-0.05407525124607596,
5942,
5900.5,
5947.635758387968,
180.46883310400145,
217095
],
[
6040,
6150,
5690,
6010,
53352,
59.47967925772857,
92.83849143934549,
98.0468720457865,
-5.208380606441011,
5753.716003746636,
5911.5,
6069.283996253364,
-0.05338205066509834,
5990,
5911.5,
5960.108606710374,
200.43534502514422,
163743
],
[
6000,
6020,
5930,
6010,
24306,
59.47967925772858,
91.34699352283133,
96.70689634119547,
-5.359902818364148,
5751.550345752334,
5915,
6078.449654247666,
-0.05526615528238929,
5992,
5915,
5970.0868853683,
192.54710609477678,
163743
],
[
6000,
6110,
5970,
6010,
23914,
59.47967925772858,
89.13744964496072,
95.19300700194853,
-6.055557356987805,
5753.631003458061,
5921.5,
6089.368996541939,
-0.05669813275080265,
6002,
5921.5,
5978.0695082946395,
188.7937413737213,
163743
],
[
5980,
6040,
5870,
5910,
12933,
52.22539550326605,
78.41330615494917,
91.83706683254866,
-13.423760677599489,
5761.421594527764,
5925,
6088.578405472236,
-0.05521633939991096,
5994,
5925,
5964.455606635712,
187.45133127559836,
150810
],
[
5910,
5940,
5840,
5920,
14625,
52.84475191609644,
69.91532129918505,
87.45271772587594,
-17.53739642669089,
5776.0604359389545,
5930.5,
6084.9395640610455,
-0.052083151188279414,
5972,
5930.5,
5955.56448530857,
181.20480761305564,
165435
]
] |
no news data
|
0
|
[
[
535000,
562000,
525000,
551000,
124027,
58.83765633537889,
21613.941586659057,
31908.93158907049,
-10294.990002411432,
530855.0127936718,
566800,
602744.9872063282,
-0.1268348172418073,
554400,
566800,
558992.6051612129,
27598.976100212793,
1098591
],
[
542000,
562000,
537000,
555000,
49025,
59.69801758829015,
19725.62021460489,
29472.26931417737,
-9746.649099572482,
540699.2481303966,
568700,
596700.7518696034,
-0.09847283935151542,
556000,
568700,
558194.0841289703,
27413.334950197594,
1147616
],
[
561000,
574000,
560000,
564000,
68103,
61.64077159502449,
18739.321473370306,
27325.67974601596,
-8586.358272645655,
540963.0347191747,
567500,
594036.9652808253,
-0.0935223446020274,
555400,
567500,
559355.2673031762,
26812.38245375491,
1215719
],
[
569000,
598000,
554000,
598000,
131949,
67.93017056566778,
20465.277485526865,
25953.599293918145,
-5488.32180839128,
540276.6138986613,
567700,
595123.3861013387,
-0.09661224626154188,
565000,
567700,
567084.213842541,
28040.069421343847,
1347668
],
[
610000,
615000,
595000,
608000,
75173,
69.51343530067956,
22382.020486669266,
25239.28353246837,
-2857.2630457991036,
537473.1273511578,
570050,
602626.8726488422,
-0.11429479045291524,
575200,
570050,
575267.3710740327,
27465.778748390716,
1422841
],
[
605000,
678000,
578000,
664000,
315371,
76.5078622360395,
28095.912917915615,
25810.60940955782,
2285.303508357796,
522374.1689979934,
575200,
628025.8310020067,
-0.18367813283034293,
597800,
575200,
593013.8968592263,
32646.79455207709,
1738212
],
[
665000,
689000,
660000,
680000,
118688,
78.05688755270894,
33528.78119974211,
27354.24376759468,
6174.53743214743,
510556.78127173486,
580900,
651243.2187282651,
-0.24218701576266188,
622800,
580900,
610411.117487381,
32386.30922692873,
1856900
],
[
680000,
698000,
669000,
669000,
79137,
74.42356597655984,
36525.71468322736,
29188.537950721216,
7337.176732506141,
504165.62120818277,
584750,
665334.3787918172,
-0.27561993601305596,
643800,
584750,
622128.8939899048,
32144.429996433824,
1777763
],
[
676000,
692000,
656000,
665000,
110349,
73.09124171270662,
38138.403712359956,
30978.511103048968,
7159.892609310988,
501333.25987385365,
589300,
677266.7401261464,
-0.2985465471785045,
657200,
589300,
630703.1151919239,
32419.82785383141,
1667414
],
[
671000,
694000,
670000,
684000,
88405,
75.34868975070529,
40482.950345300254,
32879.39895149923,
7603.551393801026,
497229.5192252,
594600,
691970.4807748001,
-0.3275159124614868,
672400,
594600,
641362.4921535391,
32175.5544357006,
1755819
]
] |
한투증권, 파마리서치 목표가 11%↑…"어닝 서프라이즈 지속": 파마리서치 로고[파마리서치 제공. 재판매 및 DB 금지] (서울=연합뉴스) 임은진 기자 = 한국투자증권은 11일 파마리서치에 대해 어닝 서프라이즈가 지속하고 있다면서 목표주가를 11% 상향 조정했다. 앞서 파마리서치는 2분기 매출액이 1천406억원, 영업이익은 559억원을 기록한 것으로 잠정 집계했다고 밝혔다. 영업이익의 경우 전년 동기 대비 81.7% 늘어난 수준이고, 시장 평균 전망치(컨센서스)를 6.2% 웃돈 규모다. 이에 대해 강시온 연구원은 "스킨부스터 1위 지위를 기반으로 내·외국인 유입이 꾸준히 늘고 있고, 타 시술과 리쥬란의 복합 시술 확산이 수요 확대를 이끌었다"고 분석했다. 특히 그는 "리쥬란 브랜드 파워가 타 사업부로 확산하며 성장 기대가 낮았던 부문에서도 견조한 성장세가 나타나고 있다"며 이에 따라 "높아지는 컨센서스에도 불구하고 실적 서프라이즈가 지속되고 있다"고 짚었다. 그는 "하반기부터 내년까지도 여전히 실적에 기여할 요인들이 많다"며 "3분기 유럽 유통사와 계약 체결 후 4분기 10개국 이상에 리쥬란 신규 출시가 예정돼 있다"고 말했다. 아울러 "내년에는 유럽 리쥬란, EBD(에너지 기반 의료기기) 장비 매출이 온기 반영되고, 하반기 톡신 공장 증설에 따라 의약품 매출 성장이 본격화될 전망"이라고 덧붙였다. 그러면서 그는 올해와 내년 주당순이익(EPS) 추정치를 각각 6.3%, 7.9% 상향하면서 투자 의견 '매수'를 유지하고 목표주가는 72만원에서 80만원으로 올렸다. engine@yna.co.kr
|
0
|
[
[
45600,
46500,
44800,
44800,
88179,
29.892389312432954,
-1674.7253644549419,
-1740.0514278294645,
65.32606337452262,
45110.31779939093,
47230,
49349.68220060907,
-0.08975999155659849,
45880,
47230,
46358.49555819494,
1487.5682041575224,
-400448
],
[
44250,
45850,
44250,
45500,
73816,
35.654481447471206,
-1644.649331499233,
-1720.9710085634183,
76.32167706418522,
44882.457126374036,
47107.5,
49332.542873625964,
-0.09446660823121429,
45750,
47107.5,
46186.796446555956,
1495.5990467176994,
-326632
],
[
45600,
45750,
44500,
44850,
72321,
32.9466231129302,
-1654.1948973430553,
-1707.615786319346,
53.4208889762906,
44551.75502765701,
46950,
49348.24497234299,
-0.1021616601637056,
45500,
46950,
45919.43715724476,
1478.0562576664352,
-398953
],
[
44850,
45800,
44850,
45550,
74755,
38.37463381213617,
-1586.981937279459,
-1683.4890165113688,
96.50707923190976,
44424.83983728178,
46812.5,
49200.16016271822,
-0.10200951295992383,
45420,
46812.5,
45845.54972579581,
1440.3379535474041,
-324198
],
[
45650,
47350,
44300,
46650,
141113,
45.79971098063868,
-1428.487658742124,
-1632.4887449575199,
204.00108621539584,
44408.60623638257,
46760,
49111.39376361743,
-0.10057287269535631,
45470,
46760,
46006.439780636654,
1555.313814008304,
-183085
],
[
47100,
50200,
46750,
49000,
358650,
57.56336532897496,
-1100.5677805861778,
-1526.1045520832517,
425.5367714970739,
44296.38714347081,
46832.5,
49368.61285652919,
-0.10830567902756365,
46310,
46832.5,
46605.151824509325,
1697.7913987219968,
175565
],
[
49000,
49100,
48050,
48300,
86878,
53.81647677263245,
-886.9488700014772,
-1398.273415666897,
511.3245456654199,
44278.97082841889,
46847.5,
49416.02917158111,
-0.10965490886732956,
46870,
46847.5,
46944.121459607464,
1651.5205845275684,
88687
],
[
48400,
48400,
46850,
46900,
62989,
47.19927193636218,
-821.1568589165763,
-1282.850104316833,
461.6932454002567,
44266.91272585156,
46822.5,
49378.08727414844,
-0.10916065029199389,
47280,
46822.5,
46935.297167685974,
1644.2691142041708,
25698
],
[
47000,
47250,
44950,
45600,
109356,
42.031172919212096,
-863.9562022669706,
-1199.0713239068605,
335.1151216398898,
44163.38626213801,
46775,
49386.61373786199,
-0.1116670759107211,
47290,
46775,
46668.23773414878,
1691.1070346181587,
-83658
],
[
46000,
46400,
45450,
45950,
63581,
43.8148906610201,
-859.7225686837482,
-1131.2015728622382,
271.47900417848996,
44085.455567484314,
46717.5,
49349.544432515686,
-0.11267916444654298,
47150,
46717.5,
46524.59018731902,
1638.170817859719,
-20077
]
] |
no news data
|
0
|
[
[
4755,
4780,
4595,
4605,
494749,
34.99708689721162,
-60.80913307372248,
-67.68788304516144,
6.878749971438964,
4646.897982088198,
4808.25,
4969.602017911802,
-0.06711465415142817,
4803,
4808.25,
4789.922468136243,
169.06275915495624,
-1825729
],
[
4610,
4720,
4550,
4670,
332975,
39.61715381319331,
-66.7373739548566,
-67.49778122710048,
0.7604072722438815,
4628.474666721567,
4801.25,
4974.025333278433,
-0.07197097975670219,
4771,
4801.25,
4765.937974508995,
169.1297049296022,
-1492754
],
[
4715,
4875,
4715,
4830,
276640,
49.19027579554069,
-57.85793448617278,
-65.56981187891493,
7.711877392742153,
4628.415924379175,
4801,
4973.584075620825,
-0.07189505337255796,
4768,
4801,
4778.750379607196,
171.69186886320205,
-1216114
],
[
4800,
5080,
4785,
4955,
697911,
55.170028080331946,
-40.27024903935762,
-60.50989931100348,
20.239650271645857,
4621.4509311162665,
4806.5,
4991.5490688837335,
-0.07699950853374951,
4779,
4806.5,
4814.000303685757,
180.4995925158305,
-518203
],
[
4975,
5040,
4915,
5030,
228988,
58.33821070449151,
-20.04889720450774,
-52.41769888970433,
32.368801685196594,
4605.5793318339,
4814.75,
5023.9206681661,
-0.0868874471846305,
4818,
4814.75,
4857.200242948606,
176.53533590755688,
-289215
],
[
5000,
5080,
4985,
5010,
246346,
57.17777152970626,
-5.572921867182231,
-43.048743485199914,
37.47582161801768,
4596.373271701403,
4820.25,
5044.126728298597,
-0.09289009005698763,
4899,
4820.25,
4887.760194358885,
170.71138334273138,
-535561
],
[
5010,
5100,
4990,
5030,
309376,
58.07585797920564,
7.427604928355322,
-32.953473802488865,
40.38107873084419,
4592.128170125338,
4833.25,
5074.371829874662,
-0.09977627057349057,
4971,
4833.25,
4916.208155487108,
166.37485596110773,
-226185
],
[
5040,
5090,
5010,
5030,
167000,
58.07585797920563,
17.52855777467812,
-22.857067487055467,
40.38562526173359,
4594.923799929397,
4847.5,
5100.076200070603,
-0.10420884995177006,
5011,
4847.5,
4938.966524389687,
160.20522339245719,
-226185
],
[
5090,
5280,
5020,
5280,
643660,
67.85052798032173,
45.18567401866585,
-9.248519185911203,
54.434193204577056,
4569.935803043351,
4877,
5184.064196956649,
-0.12592339428199656,
5076,
4877,
5007.173219511749,
167.3334217215674,
417475
],
[
5300,
5940,
5220,
5840,
3483398,
79.4234526525686,
111.01178305291705,
14.803541261854448,
96.2082417910626,
4415.838712354857,
4934.25,
5452.661287645143,
-0.21012769423727728,
5238,
4934.25,
5173.738575609399,
206.80960588431256,
3900873
]
] |
no news data
|
0
|
[
[
11230,
11400,
11120,
11240,
3443,
41.244661909717415,
-458.47996091830464,
-444.52440491050925,
-13.955556007795394,
10855.762681436976,
11832.5,
12809.237318563024,
-0.16509399003811942,
11216,
11832.5,
11414.255596511144,
369.3532462077852,
-13110
],
[
11150,
11150,
11000,
11110,
2022,
39.14231592345283,
-457.00970958284597,
-447.02146584497666,
-9.988243737869311,
10820.52936899735,
11751.5,
12682.47063100265,
-0.15844285938010474,
11220,
11751.5,
11353.404477208916,
360.1137286215149,
-15132
],
[
11110,
11200,
10970,
11050,
4171,
38.17513090984904,
-455.43604019372106,
-448.7043807147256,
-6.731659478995482,
10749.960456900259,
11686.5,
12623.039543099741,
-0.16027716477982995,
11190,
11686.5,
11292.723581767134,
350.8198908628353,
-19303
],
[
11050,
14360,
11050,
14360,
196321,
74.94935025711406,
-184.96736998635788,
-395.95697856905207,
210.9896085826942,
10304.555090188778,
11771.5,
13238.444909811222,
-0.24923670047338434,
11798,
11771.5,
11906.178865413707,
562.189898658347,
177018
],
[
15950,
16800,
12720,
13020,
470568,
59.51556916855446,
-77.84841332832184,
-332.33526552090603,
254.4868521925842,
10255.009733558794,
11803.5,
13351.990266441206,
-0.26237815333438486,
12156,
11803.5,
12128.943092330966,
813.4620487541795,
-293550
],
[
13210,
13500,
12490,
12590,
106996,
55.561648707661995,
-27.33813773210386,
-271.3358399631456,
243.99770223104173,
10246.728635414085,
11833,
13419.271364585915,
-0.2681097548526857,
12426,
11833,
12221.154473864774,
827.5004738431667,
-400546
],
[
12580,
12720,
12240,
12500,
26212,
54.74190892492215,
5.367498563877234,
-215.99517225774102,
221.36267082161825,
10241.641041106466,
11844.5,
13447.358958893534,
-0.2706503371005165,
12704,
11844.5,
12276.92357909182,
802.6790114257977,
-426758
],
[
12550,
13600,
12520,
12700,
83630,
56.28538435968129,
46.88482046455647,
-163.41917371328154,
210.303994177838,
10232.045553948616,
11879,
13525.954446051384,
-0.27728839903213814,
13034,
11879,
12361.538863273456,
823.9162248953836,
-343128
],
[
12780,
13340,
12710,
12890,
34641,
57.75920246650898,
94.03503197689133,
-111.92833257524697,
205.9633645521383,
10215.019553937964,
11922.5,
13629.980446062036,
-0.28642993433626107,
12740,
11922.5,
12467.231090618765,
810.7793516885705,
-308487
],
[
13150,
13150,
12580,
12700,
14784,
55.73555779038981,
114.74776142983683,
-66.5931137742302,
181.34087520406703,
10223.149804012079,
11965,
13706.850195987921,
-0.29115757559346783,
12676,
11965,
12513.784872495013,
793.5808265679583,
-323271
]
] |
no news data
|
0
|
[
[
5770,
5920,
5550,
5690,
334877,
44.81321657633894,
-71.46612954669945,
-32.74427968067732,
-38.721849866022126,
5624.7474129449265,
6075.5,
6526.2525870550735,
-0.1483837007834988,
5846,
6075.5,
5907.611613584897,
278.44539084740893,
1916775
],
[
5580,
5740,
5520,
5700,
164802,
45.18747873400475,
-85.4412203991642,
-43.2836678243747,
-42.15755257478949,
5574.539694393848,
6055,
6535.460305606152,
-0.1586986971448893,
5822,
6055,
5866.089290867918,
274.27072007259403,
2081577
],
[
5760,
5950,
5750,
5800,
274961,
48.91819125930654,
-87.43946855537888,
-52.11482797057554,
-35.32464058480334,
5559.408750745545,
6025.5,
6491.591249254455,
-0.1547062481966492,
5788,
6025.5,
5852.8714326943345,
272.53709721026587,
2356538
],
[
5900,
6200,
5790,
6150,
450871,
59.34743250035767,
-60.08835849480147,
-53.70953407542073,
-6.3788244193807415,
5602.051071492812,
6006,
6409.948928507188,
-0.1345151277080212,
5840,
6006,
5912.297146155468,
282.3558759809612,
2807409
],
[
6150,
6200,
5990,
6100,
280574,
57.54007722750171,
-41.96326248158948,
-51.36027975665448,
9.397017275064997,
5641.188963934476,
5988,
6334.811036065524,
-0.11583534938728246,
5888,
5988,
5949.837716924375,
277.1875991251782,
2526835
],
[
6190,
6190,
6030,
6100,
179617,
57.54007722750171,
-27.284474864611184,
-46.54511877824582,
19.260643913634638,
5652.778845105446,
5980,
6307.221154894554,
-0.10943851334266029,
5970,
5980,
5979.8701735395,
268.8170563305227,
2526835
],
[
6130,
6290,
6010,
6050,
553493,
55.57713674898774,
-19.461670038036573,
-41.128429030203975,
21.666758992167402,
5663.418602985367,
5971,
6278.581397014633,
-0.10302508692501516,
6040,
5971,
5993.8961388316,
269.61583802119964,
1973342
],
[
6140,
6150,
5810,
5910,
270033,
50.39329038923827,
-24.278997652108956,
-37.75854275458497,
13.479545102476017,
5678.7661389866025,
5953,
6227.2338610133975,
-0.09213299546897277,
6062,
5953,
5977.11691106528,
274.6432781625425,
1703309
],
[
5950,
5960,
5640,
5680,
554656,
43.2552463088143,
-46.12415179245454,
-39.431664562158886,
-6.692487230295654,
5638.458532233242,
5935,
6231.541467766758,
-0.09992972797531852,
5968,
5935,
5917.6935288522245,
277.8830440080752,
1148653
],
[
5650,
6350,
5510,
6090,
1955631,
55.386671833315745,
-30.007116981701074,
-37.546755046067325,
7.539638064366251,
5639.825534827202,
5944,
6248.174465172798,
-0.1023467244861365,
5966,
5944,
5952.15482308178,
318.0342551503556,
3104284
]
] |
no news data
|
0
|
[
[
1445,
1461,
1416,
1424,
93659,
33.60987284893265,
-15.589468501642159,
-17.020847289483605,
1.431378787841446,
1406.54253982443,
1454,
1501.45746017557,
-0.06527848717409915,
1441.2,
1454,
1443.2252444392348,
48.6978907681651,
1142664
],
[
1420,
1449,
1400,
1438,
23417,
37.33403260277343,
-15.06332684629956,
-16.629343200846797,
1.5660163545472372,
1405.6637637271378,
1451.8500000000001,
1498.0362362728624,
-0.0636239780595272,
1443.4,
1451.8500000000001,
1442.180195551388,
48.71946999901046,
1166081
],
[
1438,
1483,
1411,
1464,
73987,
43.6553485100494,
-12.405371682184295,
-15.784548897114298,
3.379177214930003,
1406.5713659753394,
1450.95,
1495.3286340246607,
-0.06117183090342278,
1450.8,
1450.95,
1446.5441564411103,
50.38236499908113,
1240068
],
[
1465,
1481,
1457,
1468,
45502,
44.58154155204025,
-9.862468101385275,
-14.600132737968494,
4.737664636583219,
1407.1421667471964,
1450.4500000000003,
1493.7578332528042,
-0.059716409738776094,
1450.8000000000002,
1450.4500000000003,
1450.8353251528883,
48.49791035628963,
1285570
],
[
1466,
1478,
1458,
1465,
41705,
43.997395119797474,
-7.9970881665556135,
-13.279523823685919,
5.282435657130305,
1407.6929913527697,
1449.9000000000003,
1492.107008647231,
-0.058220578863688,
1451.8000000000002,
1449.9000000000003,
1453.6682601223108,
46.46234533084037,
1243865
],
[
1467,
1478,
1460,
1461,
64701,
43.18489775214139,
-6.763561571842274,
-11.97633137331719,
5.212769801474916,
1409.2911606861019,
1448.7500000000002,
1488.2088393138986,
-0.05447294469563188,
1459.2,
1448.7500000000002,
1455.1346080978487,
44.42932066435177,
1179164
],
[
1461,
1524,
1451,
1516,
166494,
55.384995727248366,
-1.3325813443962033,
-9.847581367532992,
8.515000023136789,
1402.0903156188406,
1451.15,
1500.2096843811596,
-0.06761490456694279,
1474.8000000000002,
1451.15,
1467.307686478279,
46.47008347404093,
1345658
],
[
1518,
1588,
1517,
1534,
238086,
58.52399317122342,
4.373543692427802,
-7.003356355540833,
11.376900047968636,
1394.0334755649244,
1455.45,
1516.8665244350757,
-0.08439523780971608,
1488.8,
1455.45,
1480.6461491826233,
48.29364894018087,
1583744
],
[
1534,
1534,
1501,
1529,
74659,
57.31762357919344,
8.395453123643847,
-3.9235944597038976,
12.319047583347745,
1392.9757914697216,
1460.7,
1528.4242085302785,
-0.09272842956155058,
1501,
1460.7,
1490.3169193460985,
47.20124544445367,
1509085
],
[
1549,
1550,
1501,
1522,
48150,
55.58997414643278,
10.892442528458332,
-0.9603870620714519,
11.852829590529783,
1393.2242605878278,
1465.05,
1536.8757394121722,
-0.09805227045107293,
1512.4,
1465.05,
1496.653535476879,
47.32972791270698,
1460935
]
] |
no news data
|
0
|
[
[
1100,
1100,
1035,
1046,
254201,
24.535656673539265,
-23.910572099161982,
-14.716012545091495,
-9.194559554070487,
1066.1363822280325,
1138.05,
1209.9636177719674,
-0.1263804187372566,
1085.2,
1138.05,
1101.9260788878657,
28.60474148216395,
224060
],
[
1048,
1065,
1030,
1059,
81846,
30.225544328382572,
-26.27460850870807,
-17.02773173781481,
-9.246876770893259,
1053.813371946693,
1132.8999999999999,
1211.9866280533067,
-0.13961802110213942,
1080,
1132.8999999999999,
1093.3408631102927,
29.061545662009383,
305906
],
[
1046,
1079,
1046,
1071,
110944,
35.09064430723303,
-26.870083091586366,
-18.996202008569124,
-7.873881083017242,
1046.127218894896,
1128.1,
1210.0727811051038,
-0.14532892669994482,
1076.6000000000001,
1128.1,
1088.8726904882342,
29.342863829008714,
416850
],
[
1080,
1080,
1055,
1064,
60467,
33.61809485667847,
-27.58881579222816,
-20.714724765300932,
-6.874091026927228,
1038.5582426334154,
1122.8,
1207.0417573665845,
-0.15005656816277982,
1068.8,
1122.8,
1083.8981523905875,
29.032659269793804,
356383
],
[
1065,
1065,
1057,
1065,
30752,
34.04390901470159,
-27.757750919030286,
-22.123329996046802,
-5.634420922983484,
1032.9517585615984,
1117.35,
1201.7482414384015,
-0.15106858448722704,
1061,
1117.35,
1080.11852191247,
27.530326464808535,
387135
],
[
1060,
1084,
1050,
1080,
98084,
40.236628619130855,
-26.3771986574759,
-22.974103728332622,
-3.403094929143279,
1031.114021502936,
1112.65,
1194.185978497064,
-0.14656177323877945,
1067.8,
1112.65,
1080.094817529976,
27.992446003036495,
485219
],
[
1080,
1080,
1061,
1065,
84468,
36.54174723819776,
-26.191555732811366,
-23.617594129228372,
-2.573961603582994,
1027.9164035459949,
1107.4,
1186.8835964540053,
-0.1435499303846943,
1069,
1107.4,
1077.0758540239808,
27.35012843139103,
400751
],
[
1061,
1078,
1054,
1065,
85138,
36.54174723819776,
-25.74762972935264,
-24.04360124925323,
-1.70402848009941,
1025.888096821448,
1102.3000000000002,
1178.7119031785523,
-0.13864084764320447,
1067.8,
1102.3000000000002,
1074.6606832191846,
27.11083354343453,
400751
],
[
1065,
1080,
1054,
1079,
120403,
42.27917930978678,
-23.98959505736252,
-24.03280001087509,
0.04320495351256781,
1025.646867278281,
1098.5000000000002,
1171.3531327217195,
-0.13264111556070865,
1070.8,
1098.5000000000002,
1075.5285465753477,
27.031488290332067,
521154
],
[
1080,
1095,
1066,
1076,
38096,
41.415075721330204,
-22.578148006004312,
-23.741869609900938,
1.1637216038966258,
1025.9009521597036,
1094.65,
1163.3990478402966,
-0.12560918620617822,
1073,
1094.65,
1075.6228372602782,
27.172096269594064,
483058
]
] |
no news data
|
0
|
[
[
16900,
16900,
15660,
15680,
36605,
35.59070047085633,
-2.514963670997531,
331.8448997693478,
-334.35986344034535,
15539.145261923768,
17438.5,
19337.854738076232,
-0.21783464610789138,
16392,
17438.5,
16751.070906622444,
682.66569929322,
321354
],
[
16450,
16450,
15330,
15800,
31116,
37.22815121798787,
-89.314196191659,
247.6130805771465,
-336.9272767688055,
15437.67750800827,
17413,
19388.32249199173,
-0.22687905495798888,
16252,
17413,
16560.856725297956,
713.9038636294185,
352470
],
[
15810,
16170,
15620,
15640,
12664,
35.91702807372143,
-169.06500006178976,
164.27746444935926,
-333.34246451114905,
15302.02246644265,
17378.5,
19454.97753355735,
-0.23897085865377915,
16086,
17378.5,
16376.685380238365,
702.1964447987458,
339806
],
[
15700,
16000,
15550,
15830,
7419,
38.678880023584504,
-214.4644617826998,
88.52907920294746,
-302.99354098564726,
15105.355869772975,
17270,
19434.644130227025,
-0.2506825860135524,
15952,
17270,
16267.348304190693,
684.1824130274068,
347225
],
[
15830,
15990,
15600,
15710,
9333,
37.57735027274798,
-257.16245074600374,
19.39077321315721,
-276.55322395916096,
14923.663178125695,
17142.5,
19361.336821874305,
-0.25886968900385654,
15732,
17142.5,
16155.878643352555,
663.1693835254492,
337892
],
[
15740,
16160,
15620,
15900,
9066,
40.46821826210859,
-272.52796972584474,
-38.99297537464319,
-233.53499435120156,
14850.87533118591,
17000,
19149.12466881409,
-0.2528381963310693,
15776,
17000,
16104.702914682044,
654.3715704164886,
346958
],
[
15880,
16220,
15880,
16150,
13080,
44.13430200248638,
-261.5177299553379,
-83.49792629078215,
-178.01980366455578,
14857.781959696089,
16869.5,
18881.218040303913,
-0.23850357631274335,
15846,
16869.5,
16113.762331745636,
631.9164582438823,
360038
],
[
16110,
16210,
15870,
15870,
6765,
41.08278311180979,
-272.24739703023806,
-121.24782043867333,
-150.99957659156473,
14889.580960189274,
16721.5,
18553.419039810724,
-0.21910941480258647,
15892,
16721.5,
16065.00986539651,
611.0652826550336,
353273
],
[
16000,
16000,
15300,
15330,
9699,
35.92402461180029,
-320.62821998601066,
-161.1239003481408,
-159.50431963786986,
14887.205902546466,
16550,
18212.794097453534,
-0.2009418848886446,
15792,
16550,
15918.00789231721,
617.4177624653884,
343574
],
[
15500,
15980,
15230,
15950,
28091,
44.53559425233759,
-305.4208508489555,
-189.98329044830376,
-115.43756040065176,
14888.025778944457,
16456,
18023.97422105554,
-0.1905656564238627,
15840,
16456,
15924.406313853768,
626.8879222892892,
371665
]
] |
no news data
|
0
|
[
[
5030,
5220,
5030,
5030,
8525938,
35.54874797324157,
-80.35397409068719,
102.38556104645,
-182.73953513713718,
5983.792225744875,
7015,
8046.207774255125,
-0.29400079094942966,
6568,
7015,
6684.965841125352,
459.5400634792855,
-5276412
],
[
4715,
4745,
4205,
4355,
7628663,
30.72542564811939,
-267.976168864755,
28.313215064208997,
-296.28938392896396,
5312.7959301154515,
6888.25,
8463.704069884549,
-0.4574323144149961,
6053,
6888.25,
6218.972672900282,
485.6443446593366,
-12905075
],
[
4405,
4775,
4245,
4650,
7224063,
34.88371330272088,
-388.3869919058079,
-55.026826329794396,
-333.3601655760135,
4904.143717391827,
6763.75,
8623.356282608172,
-0.5498743397104189,
5619,
6763.75,
5905.178138320226,
488.8126057550982,
-5681012
],
[
4585,
4920,
4435,
4865,
6418742,
37.813512252745085,
-461.1488960900433,
-136.2512402818442,
-324.89765580819915,
4617.211261089775,
6653,
8688.788738910225,
-0.6119912036405306,
5216,
6653,
5697.142510656181,
488.54027677259126,
737730
],
[
5020,
5020,
4715,
4780,
2806933,
37.102757890281666,
-519.681454683503,
-212.93728316217596,
-306.7441715213271,
4349.935813452832,
6543,
8736.064186547168,
-0.6703543287626984,
4736,
6543,
5513.714008524945,
475.43025700312046,
-2069203
],
[
4770,
4795,
4595,
4675,
2052651,
36.19763455073524,
-567.9940694825555,
-283.94864042625187,
-284.0454290563036,
4093.666936980732,
6426.75,
8759.833063019269,
-0.726053779287904,
4665,
6426.75,
5345.971206819956,
455.7566672171833,
-4121854
],
[
4690,
4695,
4560,
4675,
959762,
36.19763455073523,
-599.3729663253171,
-347.0335056060649,
-252.33946071925214,
3868.529484207477,
6310.5,
8752.470515792524,
-0.7739388371103791,
4729,
6310.5,
5211.776965455965,
432.84547670167024,
-4121854
],
[
4675,
4725,
4555,
4560,
865781,
35.109690697273045,
-626.3009001328892,
-402.8869845114298,
-223.4139156214594,
3654.9329756640514,
6178.5,
8702.06702433595,
-0.8168866308443632,
4711,
6178.5,
5081.421572364772,
414.0707997944081,
-4987635
],
[
4590,
4600,
4465,
4530,
880988,
34.81571615521267,
-642.654114368077,
-450.84041048275924,
-191.81370388531775,
3462.0454750387853,
6051.5,
8640.954524961215,
-0.8558058415140758,
4644,
6051.5,
4971.137257891818,
394.13717123766475,
-5868623
],
[
4515,
4730,
4505,
4680,
1564059,
37.62780126454276,
-636.1769561264946,
-487.90771961150637,
-148.26923651498822,
3318.3595933611,
5934,
8549.6404066389,
-0.881577487913347,
4624,
5934,
4912.909806313455,
382.0559447206887,
-4304564
]
] |
no news data
|
0
|
[
[
1089,
1089,
1005,
1044,
356280,
33.444928217891295,
-23.4531951808126,
19.962235313393553,
-43.41543049420615,
1070.6106601869026,
1267.6000000000001,
1464.5893398130977,
-0.3108067841797058,
1130.2,
1267.6000000000001,
1178.3640642053333,
101.693815049423,
20744928
],
[
1023,
1099,
1011,
1043,
429478,
33.386222971972906,
-34.32484263842002,
9.104819723030836,
-43.42966236145086,
1035.3560840110058,
1256.5000000000002,
1477.6439159889946,
-0.3519998662777467,
1105.8000000000002,
1256.5000000000002,
1151.2912513642668,
100.71568540303565,
20315450
],
[
1043,
1084,
1031,
1065,
209394,
36.04586176574593,
-40.69636309508223,
-0.8554168405917775,
-39.840946254490454,
1009.6376570950074,
1246.7500000000002,
1483.862342904993,
-0.3803687072869345,
1084,
1246.7500000000002,
1134.0330010914136,
97.30742215996169,
20524844
],
[
1057,
1102,
1047,
1064,
399179,
35.97554999350663,
-45.30429093896191,
-9.745191660265805,
-35.55909927869611,
985.8112941816503,
1234.9500000000003,
1484.0887058183503,
-0.40347982641945007,
1061.8,
1234.9500000000003,
1120.0264008731308,
94.28546343425015,
20125665
],
[
1063,
1083,
966,
1014,
1056579,
32.55607551518815,
-52.38680658942076,
-18.273514646096796,
-34.11329194332396,
954.866639819412,
1221.7,
1488.5333601805883,
-0.43682305014420586,
1046,
1221.7,
1098.8211206985047,
95.90793033180371,
19069086
],
[
1014,
1067,
1010,
1040,
489172,
35.964552757431534,
-55.264711368675535,
-25.671753990612544,
-29.59295737806299,
933.1699698364146,
1207.9,
1482.6300301635856,
-0.4548886996665047,
1045.2,
1207.9,
1087.0568965588038,
93.12879245096059,
19558258
],
[
1040,
1097,
1025,
1042,
582386,
36.231524276295275,
-56.730138630271995,
-31.883430918544434,
-24.84670771172756,
917.217435959448,
1192.2,
1467.182564040552,
-0.46130274121884246,
1045,
1192.2,
1078.045517247043,
91.6195929901777,
20140644
],
[
1034,
1057,
1030,
1038,
154685,
35.90907354613112,
-57.55085641493861,
-37.01691601782327,
-20.533940397115337,
900.4923600366915,
1179.5000000000002,
1458.507639963309,
-0.4730947689076875,
1039.6,
1179.5000000000002,
1070.0364137976344,
87.00390777659358,
19985959
],
[
1041,
1127,
1040,
1090,
531931,
43.00983189376652,
-53.38987056058977,
-40.29150692637657,
-13.0983636342132,
893.6707471941115,
1168.6500000000003,
1443.629252805889,
-0.4705929967156783,
1044.8000000000002,
1168.6500000000003,
1074.0291310381076,
87.14648579255119,
20517890
],
[
1090,
1113,
1046,
1064,
220884,
40.58843922764722,
-51.59548140905622,
-42.5523018229125,
-9.043179586143722,
885.9552201513792,
1156.4000000000003,
1426.8447798486213,
-0.46773569672884985,
1054.8,
1156.4000000000003,
1072.023304830486,
85.70745109308325,
20297006
]
] |
no news data
|
0
|
[
[
9590,
9600,
9060,
9480,
17028,
49.53447916267111,
202.45391053252206,
377.0584613638342,
-174.60455083131217,
9066.441140662628,
9839.5,
10612.558859337372,
-0.15713376885763958,
9422,
9839.5,
9599.974950540029,
390.0746491546414,
185626
],
[
9380,
9480,
9210,
9210,
7658,
44.55219000809909,
154.27564997953596,
332.50189908697456,
-178.2262491074386,
9011.218612406034,
9823.5,
10635.781387593966,
-0.1653751488968222,
9442,
9823.5,
9521.979960432023,
381.49788850073844,
177968
],
[
9170,
9270,
9080,
9210,
13723,
44.55219000809908,
114.77102248099254,
288.95572376577815,
-174.1847012847856,
8990.025934807389,
9818,
10645.974065192611,
-0.16866450706714428,
9452,
9818,
9459.583968345618,
367.8194678935428,
177968
],
[
9280,
9310,
9090,
9180,
10453,
43.98212498712196,
80.11900922736459,
247.18838085809546,
-167.06937163073087,
8906.809646759706,
9778,
10649.190353240294,
-0.17819397693603883,
9336,
9778,
9403.667174676495,
357.2609344725755,
167515
],
[
9180,
9280,
9090,
9250,
3436,
45.72714134542171,
57.641004436320145,
209.27890557374042,
-151.63790113742027,
8865.06858328333,
9723,
10580.93141671667,
-0.17647463061126614,
9266,
9723,
9372.933739741196,
345.31372486739156,
170951
],
[
9200,
9300,
8990,
9070,
17967,
42.09577141386652,
25.014180119274897,
172.4259604828473,
-147.4117803635724,
8791.38653084342,
9667,
10542.61346915658,
-0.18115516068202758,
9184,
9667,
9312.346991792958,
342.7913159482922,
152984
],
[
9110,
9200,
8680,
8730,
37064,
36.24125805282187,
-27.955715629055703,
132.34962526046672,
-160.30534088952243,
8660.45215497685,
9594,
10527.54784502315,
-0.1946107661086407,
9088,
9594,
9195.877593434367,
355.4490790948428,
115920
],
[
8730,
9080,
8730,
9050,
14511,
44.11853090262529,
-43.610697020154475,
97.15756080434248,
-140.76825782449697,
8632.795910904408,
9530.5,
10428.204089095592,
-0.18838551788376104,
9056,
9530.5,
9166.702074747493,
355.05985915949685,
130431
],
[
9040,
9050,
8870,
9040,
11649,
43.93585136620526,
-56.176728628333876,
66.49070291780721,
-122.66743154614109,
8608.918616998251,
9472,
10335.081383001749,
-0.18223846769462598,
9028,
9472,
9141.361659797994,
342.55558350524706,
118782
],
[
9010,
9400,
9010,
9330,
24617,
50.35564950785689,
-42.24781631419137,
44.742999071407496,
-86.99081538559886,
8621.166778250517,
9433.5,
10245.833221749483,
-0.17222308194190547,
9044,
9433.5,
9179.089327838396,
345.9444703977294,
143399
]
] |
no news data
|
0
|
[
[
32100,
32250,
31900,
32050,
133,
22.32551336175077,
-659.8863207827198,
-540.674884574853,
-119.21143620786688,
31120.846494634003,
33292.5,
35464.153505366,
-0.13045902262467507,
32090,
33292.5,
32373.613969819922,
432.62372509698315,
-20715
],
[
32300,
32300,
31900,
32000,
701,
21.786858790526324,
-656.1436295393651,
-563.7686335677554,
-92.37499597160968,
31068.970138123772,
33137.5,
35206.029861876224,
-0.12484525760097934,
32040,
33137.5,
32298.89117585594,
430.29345901862723,
-21416
],
[
32100,
32650,
32050,
32350,
1386,
33.82326780004554,
-617.8136733852989,
-574.5776415312641,
-43.23603185403476,
31082.167331642984,
33012.5,
34942.83266835702,
-0.11694556112727104,
32100,
33012.5,
32309.112940684754,
445.9867833744396,
-20030
],
[
32350,
32350,
32050,
32300,
207,
33.04099721826096,
-584.7310732829901,
-576.6083278816094,
-8.122745401380712,
31119.600104644804,
32890,
34660.39989535519,
-0.10765581607511064,
32140,
32890,
32307.290352547803,
435.55915599055106,
-20237
],
[
32200,
32400,
32150,
32200,
61,
31.473175498399662,
-560.125263250884,
-573.3117149554644,
13.18645170458035,
31152.29919740673,
32775,
34397.700802593274,
-0.09902064394161843,
32180,
32775,
32285.832282038245,
422.30493056265453,
-20298
],
[
32200,
32500,
32000,
32050,
778,
29.232469015258697,
-546.4298250405445,
-567.9353369724804,
21.50551193193587,
31188.302090494755,
32660,
34131.697909505245,
-0.09012234595868002,
32180,
32660,
32238.665825630596,
427.8545783796078,
-21076
],
[
32400,
32400,
31950,
32300,
1117,
37.25083363023113,
-509.52964040234656,
-556.2541976584537,
46.72455725610712,
31267.591096309152,
32567.5,
33867.40890369085,
-0.0798285962195961,
32240,
32567.5,
32250.932660504477,
429.43639420963586,
-19959
],
[
32350,
32400,
32250,
32350,
302,
38.74570216965775,
-470.8240297552984,
-539.1681640778227,
68.34413432252427,
31371.872589692022,
32485,
33598.12741030798,
-0.06853177837820396,
32240,
32485,
32270.74612840358,
409.47665176609047,
-19657
],
[
32350,
32350,
32050,
32150,
205,
35.13961127720586,
-451.08802107450174,
-521.5521354771586,
70.46411440265683,
31469.776201541674,
32402.5,
33335.223798458326,
-0.05757110090013587,
32210,
32402.5,
32246.596902722868,
401.6568909256555,
-19862
],
[
32150,
32200,
31950,
31950,
316,
31.938422549450912,
-446.4391479362748,
-506.52953796898186,
60.090390032707035,
31528.626641382452,
32325,
33121.373358617544,
-0.04927290695236169,
32160,
32325,
32187.277522178294,
390.82425585953723,
-20178
]
] |
no news data
|
0
|
[
[
1713,
1740,
1698,
1719,
26055,
57.98036497085346,
20.528601570315914,
25.422519016233075,
-4.893917445917161,
1661.654370088639,
1705.2500000000005,
1748.8456299113618,
-0.05113107158640826,
1714.0000000000002,
1705.2500000000005,
1714.5556102593443,
48.93099883054253,
112164
],
[
1719,
1727,
1707,
1721,
9955,
58.51604870713471,
19.724436396219744,
24.282902492230413,
-4.558466096010669,
1667.5129254652727,
1707.9000000000003,
1748.287074534728,
-0.04729442535830858,
1717.6,
1707.9000000000003,
1715.8444882074757,
46.864498914075206,
122119
],
[
1722,
1735,
1710,
1728,
7693,
60.41803032228543,
19.42801711285415,
23.311925416355162,
-3.8839083035010127,
1677.2524618885307,
1711.3500000000004,
1745.44753811147,
-0.039848702032278256,
1722.6,
1711.3500000000004,
1718.2755905659806,
45.302748991641266,
129812
],
[
1729,
1732,
1718,
1728,
13373,
60.418030322285425,
18.97437787816216,
22.44441590871656,
-3.4700380305544023,
1684.106368746735,
1714.0500000000006,
1743.9936312532664,
-0.03493904058022311,
1721.8000000000002,
1714.0500000000006,
1720.2204724527846,
43.06683834938118,
129812
],
[
1725,
1726,
1694,
1720,
22003,
56.9567805079451,
17.76455365863808,
21.508443458700867,
-3.7438898000627887,
1688.2559937404671,
1715.6500000000005,
1743.044006259534,
-0.03193425962117377,
1723.1999999999998,
1715.6500000000005,
1720.176377962228,
42.4192070387111,
107809
],
[
1713,
1725,
1704,
1725,
6690,
58.55488237860255,
17.013101023300123,
20.60937497162072,
-3.596273948320597,
1694.1081000632585,
1717.6500000000003,
1741.1918999367422,
-0.027411754358270722,
1724.4,
1717.6500000000003,
1721.1411023697824,
40.88926367880317,
114499
],
[
1724,
1739,
1721,
1739,
24286,
62.72769322757968,
17.347283704749543,
19.956956718246484,
-2.6096730134969413,
1695.7548857481415,
1719.6000000000004,
1743.4451142518592,
-0.027733326647893495,
1728,
1719.6000000000004,
1724.712881895826,
39.25431627317437,
138785
],
[
1737,
1745,
1728,
1736,
2908,
61.30334109735516,
17.17210166081668,
19.399985706760525,
-2.2278840459438456,
1698.3631873549728,
1721.4000000000003,
1744.4368126450279,
-0.0267652058150663,
1729.6,
1721.4000000000003,
1726.970305516661,
37.664722253661914,
135877
],
[
1736,
1736,
1700,
1715,
23582,
52.343443151472776,
15.163943630261883,
18.552777291460796,
-3.3888336611989125,
1699.9536539427825,
1721.9,
1743.8463460572177,
-0.02549084854778747,
1727,
1721.9,
1724.5762444133288,
37.54581352125749,
112295
],
[
1715,
1727,
1706,
1726,
12508,
55.973328017329706,
14.29528484700404,
17.701278802569444,
-3.4059939555654033,
1699.9480654543463,
1721.8500000000001,
1743.751934545654,
-0.025440002956882223,
1728.2,
1721.8500000000001,
1724.860995530663,
36.363969698310534,
124803
]
] |
no news data
|
0
|
[
[
1533,
1555,
1507,
1555,
58376,
49.306228623352645,
-5.529026953632638,
-7.992701179677045,
2.4636742260444073,
1450.11004157347,
1537.3999999999999,
1624.6899584265298,
-0.11355529911087538,
1538.2000000000003,
1537.3999999999999,
1543.7999425818118,
77.28787362694409,
4912907
],
[
1535,
1589,
1527,
1573,
34037,
51.3603989650863,
-2.754803710429087,
-6.945121685827454,
4.190317975398367,
1453.6641126823358,
1540.8500000000001,
1628.0358873176644,
-0.11316596335485518,
1553.8000000000002,
1540.8500000000001,
1549.6399540654497,
76.19588265359094,
4946944
],
[
1573,
1605,
1563,
1593,
39813,
53.60971790443567,
1.0455683884958944,
-5.346983670962785,
6.392552059458679,
1455.0191173540188,
1544.5500000000002,
1634.0808826459815,
-0.11593134912561115,
1573.1999999999998,
1544.5500000000002,
1558.3119632523599,
73.75331960690588,
4986757
],
[
1601,
1608,
1582,
1598,
29719,
54.18019597609199,
4.4100129857902175,
-3.3955843396121845,
7.8055973254024025,
1457.6561059292374,
1548.8500000000004,
1640.0438940707634,
-0.11775690876555249,
1570.4,
1548.8500000000004,
1566.249570601888,
70.3423682064126,
5016476
],
[
1599,
1610,
1598,
1601,
18092,
54.54140936754961,
7.235033533690057,
-1.2694607649517364,
8.504494298641793,
1462.2322029633551,
1553.7000000000003,
1645.1677970366454,
-0.11774190260236228,
1584.0000000000002,
1553.7000000000003,
1573.1996564815106,
66.17505619166884,
5034568
],
[
1601,
1617,
1600,
1608,
15221,
55.42442628789372,
9.924322754595096,
0.9692959389576301,
8.955026815637465,
1466.8188410585658,
1558.7000000000003,
1650.5811589414348,
-0.11789460311982353,
1594.6,
1558.7000000000003,
1580.1597251852086,
62.66255217797821,
5049789
],
[
1608,
1613,
1557,
1580,
58922,
51.1448602756232,
9.684599805109428,
2.7123567121879897,
6.972243092921438,
1473.9170029383681,
1562.5000000000002,
1651.0829970616323,
-0.11338623623888909,
1596,
1562.5000000000002,
1580.127780148167,
62.18665559383692,
4990867
],
[
1580,
1607,
1565,
1592,
24909,
52.826019861892,
10.343681826964257,
4.238621735143243,
6.105060091821014,
1484.5631184828515,
1567.5000000000002,
1650.436881517149,
-0.10582058247802076,
1595.8000000000002,
1567.5000000000002,
1582.5022241185338,
60.74475162284857,
5015776
],
[
1592,
1620,
1580,
1595,
19772,
53.25905275170547,
10.981496153751323,
5.587196618864859,
5.394299534886463,
1493.1476208550014,
1564.05,
1634.9523791449985,
-0.09066510552092143,
1595.2,
1564.05,
1585.0017792948272,
59.262983649787955,
5035548
],
[
1595,
1602,
1583,
1600,
13428,
54.01667405284221,
11.75492337668993,
6.820741970429873,
4.934181406260057,
1492.7729063169797,
1565.3999999999999,
1638.02709368302,
-0.09279046081898573,
1595,
1565.3999999999999,
1588.0014234358619,
56.38705624623167,
5048976
]
] |
no news data
|
0
|
[
[
3655,
3680,
3440,
3535,
86674,
24.61559022040627,
-103.29151177196627,
-73.83090251511739,
-29.460609256848883,
3590.384727287808,
3852.25,
4114.115272712193,
-0.13595445400074882,
3666,
3852.25,
3719.31140694996,
127.52125335461965,
-148588
],
[
3520,
3600,
3450,
3570,
28735,
28.70094921106508,
-110.26912578705969,
-81.11854716950585,
-29.150578617553847,
3549.65735444031,
3831,
4112.34264555969,
-0.14687687056104934,
3633,
3831,
3689.4491255599683,
129.12687811500396,
-119853
],
[
3570,
3630,
3530,
3570,
45455,
28.700949211065083,
-114.47928918022944,
-87.79069557165057,
-26.68859360857887,
3514.194557204567,
3811.5,
4108.805442795433,
-0.15600443016945192,
3611,
3811.5,
3665.5593004479747,
127.0463868210751,
-119853
],
[
3545,
3695,
3545,
3625,
33251,
35.10995647145107,
-112.0857785716853,
-92.64971217165751,
-19.436066400027784,
3498.713468117089,
3792.5,
4086.286531882911,
-0.1549302739000189,
3596,
3792.5,
3657.44744035838,
128.68593061956975,
-86602
],
[
3625,
3690,
3600,
3625,
36171,
35.10995647145108,
-108.9331901624646,
-95.90640776981893,
-13.026782392645671,
3483.1921648601747,
3776.25,
4069.3078351398253,
-0.1552110348307582,
3585,
3776.25,
3650.9579522867043,
125.92264986102906,
-86602
],
[
3625,
3710,
3565,
3565,
47361,
31.52473204278731,
-110.00813439840249,
-98.72675309553564,
-11.281381302866848,
3462.344652571041,
3756.5,
4050.655347428959,
-0.1566113922156044,
3591,
3756.5,
3633.7663618293636,
127.28531772809842,
-133963
],
[
3665,
3670,
3510,
3585,
85001,
33.9460309345351,
-108.00123162714772,
-100.58164880185805,
-7.419582825289666,
3449.399738299912,
3738.25,
4027.100261700088,
-0.15453769100519663,
3594,
3738.25,
3624.0130894634913,
129.62208074751996,
-48962
],
[
3585,
3675,
3555,
3595,
80705,
35.18020663888367,
-104.40036784195217,
-101.34539260987688,
-3.054975232075293,
3440.728506470215,
3721.5,
4002.271493529785,
-0.1508915725002203,
3599,
3721.5,
3618.2104715707933,
128.93478926555426,
31743
],
[
3575,
3615,
3550,
3570,
33282,
33.49526011919734,
-102.38373247928348,
-101.55306058375821,
-0.8306718955252705,
3429.178403641758,
3705.25,
3981.321596358242,
-0.1490164476665499,
3588,
3705.25,
3608.568377256635,
124.36801860372896,
-1539
],
[
3545,
3645,
3545,
3600,
43033,
37.371626322234924,
-97.24381893326881,
-100.69121225366032,
3.4473933203915124,
3422.8610220096634,
3692,
3961.1389779903366,
-0.14579576272499273,
3583,
3692,
3606.854701805308,
122.62744584631974,
41494
]
] |
no news data
|
0
|
[
[
6710,
6710,
6200,
6400,
25833,
48.978320402550665,
-247.89021288430376,
-253.05934959406216,
5.169136709758391,
6085.808592808702,
6828.5,
7571.191407191298,
-0.21752695531706756,
6546,
6828.5,
6600.5342565311985,
454.8147475627037,
587002
],
[
6400,
6640,
6330,
6590,
15789,
52.552490238147584,
-234.54344295801548,
-249.35616826685282,
14.812725308837344,
6068.321872288632,
6799,
7529.678127711368,
-0.21493694005335132,
6538,
6799,
6598.427405224959,
444.47083702251064,
602791
],
[
6520,
6870,
6510,
6830,
38613,
56.68054753785533,
-202.26841303903802,
-239.93861722128986,
37.67020418225184,
6066.948310777009,
6787.5,
7508.051689222991,
-0.21231725649296226,
6604,
6787.5,
6644.741924179968,
438.43720580661704,
641404
],
[
6740,
6820,
6400,
6750,
31399,
54.96393017482331,
-181.05842192828368,
-228.16257816268865,
47.10415623440497,
6064.093973918532,
6770.5,
7476.906026081468,
-0.20867174538999117,
6656,
6770.5,
6665.793539343975,
437.83454824900156,
610005
],
[
6670,
6700,
6400,
6660,
21628,
53.01854986936002,
-169.55705086511898,
-216.44147270317472,
46.884421838055744,
6119.236075759303,
6726.5,
7333.763924240697,
-0.18055866326936645,
6646,
6726.5,
6664.63483147518,
431.56065194550143,
588377
],
[
6610,
6660,
6370,
6550,
18969,
50.65853769114377,
-167.38865985135544,
-206.6309101328109,
39.242250281455455,
6183.316260743211,
6680,
7176.683739256789,
-0.14870770636430797,
6676,
6680,
6641.707865180145,
421.4491768065371,
569408
],
[
6550,
6550,
6340,
6400,
8883,
47.55024158702291,
-175.74802689354783,
-200.45433348495828,
24.706306591410453,
6243.788647404357,
6631,
7018.211352595643,
-0.11678822277051512,
6638,
6631,
6593.366292144116,
406.34566417749875,
560525
],
[
6400,
6450,
6170,
6280,
20681,
45.162839107066596,
-189.86721159163517,
-198.3369091062937,
8.46969751465852,
6282.115475548349,
6583.5,
6884.884524451651,
-0.09155753761727062,
6528,
6583.5,
6530.6930337152935,
397.320973879106,
539844
],
[
6280,
6340,
6020,
6200,
5334,
43.59150617618708,
-205.14728835974802,
-199.6989849569846,
-5.448303402763429,
6222.985890302581,
6568.5,
6914.014109697419,
-0.10520335227142251,
6418,
6568.5,
6464.554426972235,
391.7980471734556,
534510
],
[
6150,
6290,
6070,
6250,
10333,
44.88225900963366,
-210.7923936526031,
-201.91766669610828,
-8.874726956494811,
6197.201569717135,
6562,
6926.798430282865,
-0.11118513571559446,
6336,
6562,
6421.643541577789,
379.5267580896373,
544843
]
] |
no news data
|
0
|
[
[
468,
469,
454,
456,
234334,
40.34495815440948,
-9.868520675133254,
-8.816380926579969,
-1.0521397485532855,
449.68361348551286,
475.15000000000003,
500.6163865144872,
-0.10719304015358168,
461,
475.15000000000003,
464.71075862045376,
10.489584907133844,
-5092027
],
[
457,
460,
452,
458,
163158,
42.1927003279265,
-9.873144004964615,
-9.027733542256899,
-0.8454104627077168,
447.58472980837377,
474.05,
500.51527019162626,
-0.1116560286536283,
460.40000000000003,
474.05,
463.3686068963631,
10.311757413767142,
-4928869
],
[
458,
465,
456,
458,
141879,
42.192700327926495,
-9.764251810331473,
-9.175037195871814,
-0.5892146144596584,
445.71718809324756,
472.90000000000003,
500.0828119067525,
-0.11496219880208279,
460.20000000000005,
472.90000000000003,
462.2948855170905,
10.218060455640916,
-4928869
],
[
463,
464,
458,
461,
157750,
45.14829564042568,
-9.328347648606552,
-9.205699286418762,
-0.12264836218779074,
444.7718921945464,
471.6,
498.42810780545364,
-0.11377484226231387,
460.20000000000005,
471.6,
462.0359084136724,
9.916770423095137,
-4771119
],
[
466,
466,
460,
463,
146061,
47.0904760303456,
-8.7209771783252,
-9.10875486480005,
0.3877776864748501,
444.33611088518325,
470.4,
496.4638891148167,
-0.11081585508000312,
459.20000000000005,
470.4,
462.228726730938,
9.63700110715977,
-4625058
],
[
462,
466,
458,
461,
256251,
45.36079977044845,
-8.305276927497005,
-8.948059277339441,
0.6427823498424363,
444.8918666632157,
468.74999999999994,
492.6081333367842,
-0.10179470223694614,
460.20000000000005,
468.74999999999994,
461.9829813847504,
9.520072456648359,
-4881309
],
[
463,
463,
449,
451,
591385,
37.870668873889265,
-8.682659614996282,
-8.89497934487081,
0.21231972987452785,
445.8892545281668,
466.34999999999997,
486.8107454718331,
-0.0877484527579421,
458.8,
466.34999999999997,
459.78638510780036,
9.840067281173477,
-5472694
],
[
456,
465,
450,
453,
1007059,
40.00441466820733,
-8.719837964290718,
-8.859951068754793,
0.1401131044640742,
447.032153119539,
464.4,
481.767846880461,
-0.0747969288564212,
457.8,
464.4,
458.4291080862403,
10.2086339039468,
-4465635
],
[
454,
454,
442,
447,
693606,
36.008990565988114,
-9.128227406452481,
-8.91360633629433,
-0.21462107015815057,
445.518614724069,
462.7,
479.881385275931,
-0.07426576734787554,
455,
462.7,
456.1432864689923,
10.336588625093459,
-5159241
],
[
452,
452,
444,
450,
388299,
39.274712706799384,
-9.104849021747896,
-8.951854873385043,
-0.1529941483628523,
444.99058976922566,
461.25,
477.50941023077434,
-0.07050150777571527,
452.4,
461.25,
454.91462917519385,
10.169689437586783,
-4770942
]
] |
no news data
|
0
|
[
[
14330,
14350,
13760,
13810,
1667261,
44.20434457906727,
537.9587746725883,
945.3716393422845,
-407.4128646696962,
13695.71901177755,
15028,
16360.28098822245,
-0.17730649297610462,
14374,
15028,
14641.552640195057,
491.85157385084494,
20048211
],
[
13760,
14300,
13760,
14090,
547322,
48.763919180412124,
449.987904296735,
846.2948923331746,
-396.30698803643963,
13774.119658620331,
15045,
16315.880341379669,
-0.16894388054232884,
14306,
15045,
14531.242112156047,
495.29074714721315,
20595533
],
[
14110,
14440,
14110,
14410,
930195,
53.44618287816883,
401.4638559476007,
757.32868505606,
-355.8648291084593,
13775.680700795732,
15045.5,
16315.319299204268,
-0.16879722165488256,
14292,
15045.5,
14506.993689724839,
484.91283663669793,
21525728
],
[
14280,
14560,
14270,
14520,
602462,
54.96958075977684,
367.646281247311,
679.3922042943101,
-311.7459230469991,
13787.230114770247,
15049.5,
16311.769885229753,
-0.16774907940194062,
14284,
15049.5,
14509.594951779873,
470.9904911626481,
22128190
],
[
14500,
14630,
14390,
14620,
596038,
56.36743158653777,
344.9385371801618,
612.5014708714805,
-267.5629336913187,
13749.888118989613,
15026.5,
16303.111881010387,
-0.16991473476995803,
14290,
15026.5,
14531.675961423898,
454.4911703653161,
22724228
],
[
14590,
14710,
14320,
14660,
834325,
56.94319139937816,
326.40752929643895,
555.2826825564722,
-228.87515326003324,
13714.684393492884,
14994,
16273.315606507116,
-0.17064367166961666,
14460,
14994,
14557.340769139118,
449.88465819636497,
23558553
],
[
14560,
14570,
14110,
14500,
753808,
53.88047582315211,
295.4056566890067,
503.3072773829791,
-207.9016206939724,
13696.907052463384,
14926,
16155.092947536616,
-0.16469153792531363,
14542,
14926,
14545.872615311295,
457.0357540394818,
22804745
],
[
14430,
14890,
14430,
14550,
669754,
54.70043753963389,
271.7385980172112,
456.9935415098256,
-185.25494349261442,
13716.241946265494,
14856,
15995.758053734506,
-0.1534407719082533,
14570,
14856,
14546.698092249037,
457.2474858938045,
23474499
],
[
14550,
14810,
14530,
14640,
590573,
56.20962977915883,
257.27878170150507,
417.05058954816155,
-159.7718078466565,
13721.553892972373,
14807.5,
15893.446107027627,
-0.14667514530172232,
14594,
14807.5,
14565.35847379923,
444.58695118710415,
24065072
],
[
14600,
14940,
14600,
14650,
869561,
56.383507312238926,
243.8156346541382,
382.4035985693569,
-138.58796391521872,
13752.40337124044,
14755,
15757.59662875956,
-0.1358992380561925,
14600,
14755,
14582.286779039385,
437.11645467373955,
24934633
]
] |
no news data
|
0
|
[
[
3215,
3215,
3110,
3115,
37551,
25.583223879193536,
-53.46168488929243,
-20.560558944186376,
-32.90112594510605,
3144.6538137208863,
3341.5,
3538.3461862791137,
-0.11781905508251604,
3188,
3341.5,
3240.5325998204967,
78.11605135095229,
448316
],
[
3105,
3145,
3070,
3115,
18334,
25.583223879193532,
-61.49182378148271,
-28.746811911645644,
-32.745011869837064,
3109.5589749126175,
3325.5,
3541.4410250873825,
-0.12986980910382348,
3161,
3325.5,
3215.4260798563973,
77.8934762544557,
448316
],
[
3115,
3290,
3115,
3150,
18101,
31.41941382424897,
-64.29045882486253,
-35.855541294289026,
-28.4349175305735,
3086.8897165464305,
3312.5,
3538.1102834535695,
-0.13621752963234388,
3153,
3312.5,
3202.340863885118,
84.8296565219946,
466417
],
[
3150,
3200,
3130,
3175,
8724,
35.32131610104136,
-63.75616481241195,
-41.43566599791362,
-22.320498814498336,
3071.822982689891,
3301,
3530.177017310109,
-0.1388530853136074,
3154,
3301,
3196.8726911080944,
83.77039534185212,
475141
],
[
3185,
3185,
3120,
3165,
13736,
34.47634645791531,
-63.40871320935321,
-45.83027544020154,
-17.57843776915167,
3056.5503502018255,
3290.25,
3523.9496497981745,
-0.14205586189388314,
3144,
3290.25,
3190.4981528864755,
82.42965281743412,
461405
],
[
3155,
3195,
3130,
3165,
11320,
34.47634645791531,
-62.413886874086984,
-49.146997726978626,
-13.266889147108358,
3044.119831885425,
3278.75,
3513.380168114575,
-0.14312171901765922,
3154,
3278.75,
3185.3985223091804,
81.18467761618882,
461405
],
[
3175,
3175,
3135,
3150,
9532,
33.098888766660686,
-62.11977636213669,
-51.741553454010244,
-10.378222908126446,
3031.842354639113,
3266.5,
3501.157645360887,
-0.143675276510569,
3161,
3266.5,
3178.3188178473447,
78.2429149293182,
451873
],
[
3165,
3165,
3130,
3150,
12391,
33.09888876666069,
-61.18143021901733,
-53.62952880701167,
-7.5519014120056625,
3025.073521312876,
3252.75,
3480.426478687124,
-0.1399901490659436,
3161,
3252.75,
3172.655054277876,
75.15413529150976,
451873
],
[
3150,
3155,
3130,
3150,
4258,
33.09888876666069,
-59.74903446336566,
-54.85342993828247,
-4.895604525083193,
3018.762839332121,
3240.5,
3462.237160667879,
-0.13685367114203298,
3156,
3240.5,
3168.124043422301,
71.57169705640193,
451873
],
[
3155,
3175,
3155,
3160,
12642,
35.252862465817024,
-57.14816560109284,
-55.31237707084455,
-1.8357885302482941,
3024.08084206276,
3226.25,
3428.41915793724,
-0.12532764536985044,
3155,
3226.25,
3166.499234737841,
68.24514726665895,
464515
]
] |
no news data
|
0
|
[
[
8500,
8670,
8310,
8380,
135883,
31.241212559354203,
-62.37353636973967,
31.662827826620735,
-94.03636419636041,
8418.289518890637,
8908.5,
9398.710481109363,
-0.11005455039779159,
8556,
8908.5,
8667.314774810331,
172.60135771274992,
-223824
],
[
8400,
8590,
8350,
8580,
65735,
42.4149451613402,
-68.92977317902842,
11.544307625490905,
-80.47408080451932,
8379.494482202937,
8891,
9402.505517797063,
-0.1150614144184147,
8546,
8891,
8649.851819848265,
177.41554644755348,
-158089
],
[
8590,
8750,
8590,
8740,
50920,
49.487032536176066,
-60.51736870563218,
-2.868027640733711,
-57.649341064898465,
8367.55324632131,
8883.5,
9399.44675367869,
-0.11615844063233874,
8572,
8883.5,
8667.881455878613,
176.8858645584425,
-107169
],
[
8730,
8840,
8700,
8810,
61541,
52.24998904744305,
-47.65275131245289,
-11.824972375077547,
-35.82777893737534,
8360.978328633813,
8871,
9381.021671366187,
-0.11498628595788223,
8612,
8871,
8696.305164702891,
174.2511599471252,
-45628
],
[
8880,
8880,
8770,
8810,
24414,
52.24998904744305,
-37.0305838242075,
-16.866094664903535,
-20.16448915930396,
8362.367754830566,
8853,
9343.632245169434,
-0.11083977073747522,
8664,
8853,
8719.044131762314,
169.66179137947339,
-45628
],
[
8830,
8830,
8750,
8770,
22517,
50.42220729106088,
-31.477255064764904,
-19.78832674487581,
-11.688928319889094,
8362.74635279926,
8834,
9305.25364720074,
-0.10669088684644319,
8742,
8834,
8729.235305409851,
163.25737770951102,
-68145
],
[
8800,
8800,
8730,
8760,
33875,
49.95175715710042,
-27.565362104349333,
-21.343733816770516,
-6.221628287578817,
8381.921799346204,
8809,
9236.078200653796,
-0.09696405963305611,
8778,
8809,
8735.388244327882,
156.59613644454595,
-102020
],
[
8800,
8880,
8780,
8790,
34524,
51.41625478211433,
-21.793191128475883,
-21.43362527911159,
-0.3595658493642908,
8406.759723834295,
8787.5,
9168.240276165705,
-0.08665497039333256,
8788,
8787.5,
8746.310595462306,
153.98212669850696,
-67496
],
[
8810,
8870,
8700,
8740,
102483,
48.85057220216502,
-21.01108348494381,
-21.34911692027804,
0.33803343533422847,
8422.83184875835,
8768,
9113.16815124165,
-0.07873361114088749,
8774,
8768,
8745.048476369844,
155.12626050575648,
-169979
],
[
8740,
8790,
8700,
8710,
41061,
47.324672332376,
-22.552040932492673,
-21.589701722720967,
-0.9623392097717058,
8438.353814393966,
8749,
9059.646185606034,
-0.07101295819088675,
8754,
8749,
8738.038781095875,
150.47438475534528,
-211040
]
] |
no news data
|
0
|
[
[
2185,
2185,
2110,
2115,
77893,
45.49494748509117,
-30.46541881751591,
-13.76417435813639,
-16.70124445937952,
2109.9141190873975,
2238.75,
2367.5858809126025,
-0.11509626435520047,
2164,
2238.75,
2186.2391689199285,
58.514477274110355,
206349
],
[
2145,
2220,
2115,
2185,
55471,
53.60713640752803,
-29.33791551012837,
-16.878922588534788,
-12.45899292159358,
2106.156582129631,
2237,
2367.843417870369,
-0.11698115142634706,
2169,
2237,
2185.991335135943,
61.834871754531044,
261820
],
[
2165,
2235,
2165,
2185,
36887,
53.60713640752804,
-28.120208753512543,
-19.12717982153034,
-8.993028931982202,
2102.526504281309,
2235.25,
2367.973495718691,
-0.11875494528011729,
2173,
2235.25,
2185.7930681087546,
62.41809520063597,
261820
],
[
2195,
2250,
2185,
2225,
33042,
57.77228232992893,
-23.654823588033196,
-20.032708574830913,
-3.622115013202283,
2101.534435529846,
2234.25,
2366.965564470154,
-0.11880099762350124,
2179,
2234.25,
2193.6344544870035,
62.60251697201912,
294862
],
[
2235,
2245,
2205,
2240,
26437,
59.249773910567846,
-18.690150611227182,
-19.764196982110168,
1.0740463708829857,
2101.1090319506175,
2233.5,
2365.8909680493825,
-0.11855022883311622,
2190,
2233.5,
2202.907563589603,
60.98805147401775,
321299
],
[
2245,
2265,
2235,
2250,
19042,
60.24833839714646,
-13.789735593943078,
-18.56930470447675,
4.7795691105336715,
2102.0528464018976,
2231,
2359.9471535981024,
-0.11559583469126171,
2217,
2231,
2212.326050871682,
58.77461922587363,
340341
],
[
2245,
2260,
2205,
2230,
28856,
57.22790924878762,
-11.388672710385435,
-17.133178305658486,
5.744505595273051,
2107.97950745796,
2225.25,
2342.52049254204,
-0.10539983601127051,
2226,
2225.25,
2215.860840697346,
58.50500356688266,
311485
],
[
2230,
2230,
2205,
2205,
21239,
53.609949948902994,
-11.372014636824588,
-15.980945571891708,
4.60893093506712,
2110.828597670728,
2219.5,
2328.171402329272,
-0.09792421926494439,
2230,
2219.5,
2213.688672557877,
56.11178902639104,
290246
],
[
2225,
2225,
2145,
2200,
30015,
52.88976815299901,
-11.628228230053537,
-15.110402103524075,
3.482173873470538,
2116.3900903094413,
2213.25,
2310.1099096905587,
-0.08752731023658299,
2225,
2213.25,
2210.9509380463014,
57.81808981022025,
260231
],
[
2200,
2230,
2170,
2170,
75117,
48.66547867966036,
-14.089612347483126,
-14.906244152315887,
0.8166318048327614,
2118.1168627657494,
2206.5,
2294.8831372342506,
-0.08011161317403184,
2211,
2206.5,
2202.760750437041,
57.97394053806166,
185114
]
] |
no news data
|
0
|
[
[
18470,
18470,
18010,
18200,
29330,
47.3951720987984,
-73.6641708364441,
13.798046937022672,
-87.46221777346678,
17650.24954787049,
18541.5,
19432.75045212951,
-0.09613574437122224,
18184,
18541.5,
18313.914015905968,
481.03146287976836,
65556
],
[
18200,
18310,
17450,
17630,
45461,
39.95630359497818,
-126.50883914630685,
-14.263330279643235,
-112.24550886666361,
17540.498720102692,
18512,
19483.501279897308,
-0.10495908382641611,
18116,
18512,
18177.131212724773,
508.1006441026421,
20095
],
[
17600,
17750,
17450,
17730,
37558,
41.6855573756393,
-158.4924529030759,
-43.10915480432977,
-115.38329809874614,
17482.815338699438,
18496,
19509.184661300562,
-0.10955716493301923,
18042,
18496,
18087.704970179817,
493.23631238102485,
57653
],
[
17600,
18370,
17110,
18110,
34407,
47.83377211411305,
-151.43126763669352,
-64.77357737080253,
-86.65769026589099,
17446.199817078257,
18459,
19471.800182921743,
-0.1097351083939263,
18026,
18459,
18092.163976143856,
548.0051472109517,
92060
],
[
18160,
18160,
17900,
18050,
11475,
46.991324466753255,
-148.95961231247202,
-81.61078435913643,
-67.34882795333559,
17405.016642710892,
18424.5,
19443.983357289108,
-0.11066605414411328,
17944,
18424.5,
18083.731180915085,
527.433350981598,
80585
],
[
18190,
18190,
17810,
17910,
10806,
44.99982328435144,
-156.49367594947762,
-96.58736267720467,
-59.90631327227295,
17348.940775324827,
18387.5,
19426.059224675173,
-0.11296361383278565,
17886,
18387.5,
18048.984944732067,
516.9023973400552,
69779
],
[
17750,
18030,
17720,
17930,
9716,
45.35610307583155,
-159.0175870502717,
-109.07340755181808,
-49.94417949845361,
17311.326566174,
18338.5,
19365.673433826,
-0.11202371337088632,
17946,
18338.5,
18025.187955785652,
502.12365467290846,
79495
],
[
18120,
18120,
17570,
17800,
26448,
43.38866343838391,
-169.55321441357228,
-121.16936892416892,
-48.383845489403356,
17285.439166586228,
18273.5,
19261.560833413772,
-0.10814138872287983,
17960,
18273.5,
17980.15036462852,
505.5433936248436,
53047
],
[
17800,
17890,
17420,
17750,
33121,
42.62285602601125,
-179.86399694135616,
-132.9082945276064,
-46.955702413749776,
17344.617369098734,
18188.5,
19032.382630901266,
-0.09279298797605802,
17888,
18188.5,
17934.120291702817,
503.0045797944976,
19926
],
[
17750,
17960,
17570,
17780,
25242,
43.26983957652097,
-183.49935080852083,
-143.02650578378928,
-40.472845024731555,
17432.163396003976,
18112.5,
18792.836603996024,
-0.07512343453372243,
17834,
18112.5,
17903.296233362256,
494.93282409489063,
45168
]
] |
no news data
|
0
|
[
[
610,
611,
600,
600,
24306,
37.274853713849474,
5.505567050886384,
9.928124675701746,
-4.4225576248153615,
609.0849487122548,
624.85,
640.6150512877452,
-0.05046027458668552,
620,
624.85,
620.2973023707552,
19.113871885112747,
-253156
],
[
600,
617,
587,
611,
27271,
45.62873422689383,
4.285630731719493,
8.799625886905295,
-4.5139951551858015,
607.6856895380951,
624.4499999999999,
641.2143104619048,
-0.05369304335624909,
616,
624.4499999999999,
618.4378418966043,
19.89145246474755,
-225885
],
[
605,
616,
604,
612,
35026,
46.32854709900134,
3.3607731513840235,
7.711855339801041,
-4.351082188417018,
606.4763953911742,
624.05,
641.6236046088258,
-0.05632114288542843,
613.2,
624.05,
617.1502735172834,
19.327777288694158,
-190859
],
[
611,
614,
605,
611,
44116,
45.69516265356454,
2.518098145122508,
6.673103900865335,
-4.155005755742827,
604.8198541814827,
623.2999999999998,
641.780145818517,
-0.05929775651698106,
610.4000000000001,
623.2999999999998,
615.9202188138268,
18.590078910930288,
-234975
],
[
611,
617,
604,
617,
23654,
50.103032842108995,
2.3078188878507717,
5.800046898262422,
-3.49222801041165,
604.288082683961,
622.5999999999999,
640.9119173160389,
-0.05882401964676822,
610.2,
622.5999999999999,
616.1361750510614,
18.190787560149552,
-211321
],
[
617,
617,
584,
616,
21672,
49.38357355092854,
2.0369981718929466,
5.047437152988527,
-3.0104389810955805,
603.8222359566053,
621.8,
639.7777640433947,
-0.057824908470230627,
613.4000000000001,
621.8,
616.1089400408491,
19.2485884487103,
-232993
],
[
610,
616,
608,
613,
26893,
47.19411853280032,
1.5622868055796744,
4.350407083506757,
-2.7881202779270824,
602.9971377446975,
620.95,
638.9028622553026,
-0.05782385781561328,
613.8,
620.95,
615.4871520326793,
18.445117845230996,
-259886
],
[
610,
615,
608,
613,
20001,
47.19411853280031,
1.172558107692339,
3.7148372883438734,
-2.5422791806515344,
602.1989029346377,
620.2499999999999,
638.3010970653621,
-0.05820587526114383,
614,
620.2499999999999,
614.9897216261435,
17.627609427714496,
-259886
],
[
611,
699,
603,
635,
694504,
61.65350777640873,
2.6088383802000408,
3.493637506715107,
-0.8847991265150661,
601.6230006205069,
620.75,
639.8769993794931,
-0.06162545108173371,
618.8000000000001,
620.75,
618.9917773009148,
23.22563732573489,
434618
],
[
633,
637,
611,
635,
112631,
61.65350777640872,
3.7043988400827175,
3.535789773388629,
0.16860906669408848,
601.2435886489055,
621.0000000000001,
640.7564113510947,
-0.06362773381995034,
622.4000000000001,
621.0000000000001,
622.1934218407318,
23.4238060881824,
434618
]
] |
no news data
|
0
|
[
[
4225,
4225,
4070,
4100,
106457,
36.14622002281306,
-61.69321522394057,
-23.683008665279285,
-38.01020655866128,
4096.732775659032,
4371.75,
4646.767224340968,
-0.12581562273275823,
4183,
4371.75,
4237.019216456016,
103.65415437182094,
494861
],
[
4100,
4185,
4060,
4145,
38182,
40.43357170097884,
-66.7691354850731,
-32.30023402923805,
-34.468901455835045,
4066.264471779982,
4356.75,
4647.235528220018,
-0.13334964283928058,
4172,
4356.75,
4218.615373164813,
105.1788576309766,
533043
],
[
4150,
4215,
4150,
4200,
35842,
45.270389354662875,
-65.59762987217073,
-38.959713197824584,
-26.637916674346144,
4052.4902172597235,
4341,
4629.509782740277,
-0.13292318946799203,
4175,
4341,
4214.89229853185,
102.66608208590684,
568885
],
[
4210,
4235,
4180,
4210,
38595,
46.126937566612824,
-63.13451145896033,
-43.79467285005174,
-19.339838608908593,
4045.795655499347,
4324.75,
4603.704344500653,
-0.12900368553125752,
4174,
4324.75,
4213.9138388254805,
99.2613619369135,
607480
],
[
4215,
4500,
4190,
4325,
281787,
54.87360507632846,
-51.3114470445189,
-45.298027688945176,
-6.013419355573724,
4049.978531094457,
4315.75,
4581.521468905543,
-0.12316351452495759,
4196,
4315.75,
4236.131071060385,
114.31412179856254,
889267
],
[
4325,
4455,
4240,
4255,
263819,
49.59527945195019,
-47.047662138111264,
-45.647954578778396,
-1.3997075593328674,
4054.407201775847,
4302.25,
4550.092798224153,
-0.11521543295910411,
4227,
4302.25,
4239.904856848309,
121.50597024152236,
625448
],
[
4220,
4285,
4150,
4160,
156542,
43.482269072603906,
-50.74928180245661,
-46.66822002351404,
-4.081061778942569,
4056.5578367032995,
4282.75,
4508.9421632967005,
-0.10562940320901315,
4230,
4282.75,
4223.923885478647,
122.46982950998505,
468906
],
[
4155,
4200,
4145,
4150,
40948,
42.88308278223655,
-53.868792573070095,
-48.10833453342525,
-5.7604580396448455,
4057.280553579951,
4265,
4472.719446420049,
-0.09740653993906169,
4220,
4265,
4209.1391083829185,
117.65055597355754,
427958
],
[
4150,
4190,
4135,
4175,
46868,
44.926318489183544,
-53.704662349783575,
-49.22760009669692,
-4.4770622530866575,
4056.197509713936,
4252.25,
4448.302490286064,
-0.09221117774639971,
4213,
4252.25,
4202.3112867063355,
113.17551626116058,
474826
],
[
4160,
4195,
4145,
4160,
40709,
43.911318307697506,
-54.160632546925626,
-50.21420658674266,
-3.946425960182964,
4055.967790222151,
4239.25,
4422.532209777849,
-0.08646916779045773,
4180,
4239.25,
4193.849029365068,
108.6629793853634,
434117
]
] |
no news data
|
0
|
[
[
9530,
9590,
9180,
9200,
86213,
31.949600066075547,
-94.71560382289499,
-16.87521643623494,
-77.84038738666005,
9288.361747643152,
9744.5,
10200.638252356848,
-0.09361963207077802,
9450,
9744.5,
9571.760453647319,
359.22955435072794,
2067521
],
[
9250,
9400,
9100,
9330,
37511,
36.1647411451568,
-111.06767745873549,
-35.71370864073505,
-75.35396881800044,
9236.488903589412,
9728,
10219.511096410588,
-0.10105080107125575,
9396,
9728,
9523.408362917857,
354.99887189710455,
2105032
],
[
9470,
9500,
9330,
9410,
29737,
38.68184887018767,
-116.23163626221321,
-51.81729416503069,
-64.41434209718253,
9205.132832178562,
9716,
10226.867167821438,
-0.10515997690848863,
9392,
9716,
9500.726690334286,
341.7846667615971,
2134769
],
[
9400,
9530,
9340,
9460,
56108,
40.2671761247324,
-114.9642918915797,
-64.4466937103405,
-50.51759818123921,
9186.79126900156,
9708.5,
10230.20873099844,
-0.10747463171415562,
9386,
9708.5,
9492.581352267429,
330.94290485005445,
2190877
],
[
9540,
9540,
9350,
9410,
44208,
39.1763915458754,
-116.64982787593726,
-74.88732054345985,
-41.76250733247741,
9152.740047325826,
9689,
10225.259952674174,
-0.11069459235714195,
9362,
9689,
9476.065081813944,
320.87555450362197,
2146669
],
[
9380,
9440,
9310,
9380,
31320,
38.502465426829716,
-119.03422412720465,
-83.71670126020882,
-35.31752286699583,
9119.879651961644,
9662.5,
10205.120348038356,
-0.11231469040897399,
9398,
9662.5,
9456.852065451156,
307.24158632479185,
2115349
],
[
9420,
9430,
9150,
9340,
45480,
37.57434841104617,
-122.73670866449902,
-91.52070274106687,
-31.21600592343215,
9082.57924694612,
9642,
10201.42075305388,
-0.11603832255836562,
9400,
9642,
9433.481652360926,
305.29575873016387,
2069869
],
[
9330,
9430,
9260,
9270,
33449,
35.941545825608216,
-129.82285229155605,
-99.18113265116472,
-30.64171964039133,
9040.832896147285,
9611,
10181.167103852715,
-0.11864886148220055,
9372,
9611,
9400.785321888741,
295.6317759637236,
2036420
],
[
9290,
9410,
9240,
9350,
27054,
39.19367372509224,
-127.51344513564254,
-104.8475951480603,
-22.66584998758225,
9013.285468341639,
9592.5,
10171.714531658361,
-0.1207640410025251,
9350,
9592.5,
9390.628257510994,
286.6580776806005,
2063474
],
[
9420,
9550,
9340,
9420,
48013,
41.96979237492849,
-118.66689029684312,
-107.61145417781685,
-11.055436119026268,
9035.700491113654,
9556,
10076.299508886346,
-0.1088948323328477,
9352,
9556,
9396.502606008795,
281.18250070341475,
2111487
]
] |
no news data
|
0
|
[
[
5730,
5730,
5410,
5430,
2405231,
33.164021033330776,
-247.60684245642278,
-126.25154843211153,
-121.35529402431125,
5425.5321057785495,
6425.5,
7425.4678942214505,
-0.3112498308992142,
5808,
6425.5,
5967.865986881119,
322.3153786749434,
-9638438
],
[
5420,
5610,
5410,
5600,
1179615,
38.41560255017893,
-266.8917574571169,
-154.3795902371126,
-112.5121672200043,
5330.433012527136,
6394,
7457.566987472864,
-0.3326765678676458,
5724,
6394,
5894.292789504895,
313.57856591244746,
-8458823
],
[
5620,
5750,
5570,
5640,
1176823,
39.61782356077182,
-275.76863664618304,
-178.6573995189267,
-97.11123712725635,
5236.087906262821,
6347.5,
7458.912093737179,
-0.35018892280021396,
5664,
6347.5,
5843.4342316039165,
304.03723977584406,
-7282000
],
[
5590,
5710,
5520,
5680,
625746,
40.86111076409124,
-276.38991080689084,
-198.20390177651953,
-78.18600903037131,
5174.787801010809,
6282.5,
7390.212198989191,
-0.3526342058063482,
5642,
6282.5,
5810.747385283134,
295.89172264899804,
-6656254
],
[
5800,
5810,
5640,
5700,
1112591,
41.50959883057213,
-272.1314798979656,
-212.98941740080878,
-59.14206249715684,
5142.485577374372,
6214,
7285.514422625628,
-0.34487107261848343,
5610,
6214,
5788.597908226507,
286.89945674549824,
-5543663
],
[
5710,
5760,
5610,
5610,
654087,
39.41506092334168,
-272.8733761385747,
-224.96620914836197,
-47.907166990212744,
5148.673249726776,
6131.5,
7114.326750273224,
-0.3205828101682212,
5646,
6131.5,
5752.878326581205,
277.12092412081984,
-6197750
],
[
5680,
5760,
5390,
5650,
1701263,
40.843765306320364,
-267.15408258191655,
-233.40378383507291,
-33.75029874684364,
5183.981237739094,
6055,
6926.018762260906,
-0.28770231618857356,
5656,
6055,
5732.302661264965,
283.7551438264756,
-4496487
],
[
5640,
5890,
5600,
5620,
1311317,
40.0803598487794,
-262.0218260052543,
-239.1273922691092,
-22.89443373614509,
5217.5867339976385,
5986,
6754.4132660023615,
-0.2567368078858542,
5652,
5986,
5709.842129011972,
284.20120498172736,
-5807804
],
[
5720,
5720,
5550,
5640,
495896,
40.87377964163941,
-253.4193819522534,
-241.98579020573806,
-11.433591746515333,
5215.244829380638,
5937,
6658.755170619362,
-0.2431380059354427,
5644,
5937,
5695.873703209578,
276.04397605446115,
-5311908
],
[
5750,
5860,
5600,
5650,
860048,
41.29236411360515,
-242.99388439560244,
-242.18740904371094,
-0.8064753518914927,
5225.574994335535,
5890.5,
6555.425005664465,
-0.22576182180272136,
5634,
5890.5,
5686.698962567662,
274.89797776485676,
-4451860
]
] |
한화투자증권, 2분기 영업이익 377억원…흑자 전환: 한화투자증권 [연합뉴스 제공]한화투자증권은 오늘(13일) 2분기 연결기준 영업이익이 377억원으로 작년 동기(영업손실 216억원) 대비 흑자로 돌아섰다고 밝혔습니다.2분기 연결 기준 순이익도 293억원으로 작년 동기(순손실 193억원) 대비 흑자 전환했습니다.매출은 8,896억원으로 작년 동기(4,842억원) 대비 84% 늘었습니다.올해 상반기 영업이익은 약 849억원으로 작년 동기(43억원)의 20배 수준으로 급증했습니다.상반기 순이익은 665억원으로 작년 동기(573억원) 대비 16% 늘었으며 매출도 1조7,266억원으로 작년 동기보다 50% 증가했습니다.한화투자증권은 "WM(자산관리)과 트레이딩 부문은 증시의 긍정적인 흐름에 힘입어 견조한 실적을 이어갔고, IB(기업금융) 부문은 충당금 설정 부담 완화로 실적이 개선됐다"고 설명했습니다.#한화투자증권 #실적연합뉴스TV 기사문의 및 제보 : 카톡/라인 jebo23 한화투자증권, 2분기 영업익 377억원…작년 대비 흑자 전환: 2분기 매출도 84% 급증…"동남아시아 신성장 동력 확대"한화투자증권[한화투자증권 제공](서울=연합뉴스) 이민영 기자 = 한화투자증권은 13일 2분기 연결기준 영업이익이 377억원으로 작년 동기(영업손실 216억원) 대비 흑자로 돌아섰다고 밝혔다. 2분기 연결 기준 순이익도 293억원으로 작년 동기(순손실 193억원) 대비 흑자 전환했다. 매출은 8천896억원으로 작년 동기(4천842억원) 대비 84% 늘었다. 올해 상반기 영업이익은 약 849억원으로 작년 동기(43억원)의 20배 수준으로 급증했다. 상반기 순이익은 665억원으로 작년 동기(573억원) 대비 16% 늘었으며 매출도 1조7천266억원으로 작년 동기(1조1천504억원) 대비 50% 증가했다. 한화투자증권은 "WM(자산관리)과 트레이딩 부문은 증시의 긍정적인 흐름에 힘입어 견조한 실적을 이어갔고, IB(기업금융) 부문은 충당금 설정 부담 완화로 실적이 개선됐다"고 설명했다. 이어 "디지털 혁신과 글로벌 사업 확장을 통해 지속 가능한 성장을 추구하며, 고객에게 차별화된 금융 솔루션을 제공하기 위해 최선을 다하겠다"고 밝혔다. 또한 한화투자증권이 최근 인도네시아 칩타다나증권 인수를 완료한 가운데 "내년 3월 완료를 목표로 칩타다나자산운용 인수 절차를 진행 중"이라며 "이를 통해 동남아시아 금융시장에서의 신성장 동력을 확대해 나갈 것"이라고 전했다. mylux@yna.co.kr
|
0
|
[
[
24800,
24950,
23950,
24050,
119217,
29.946861054799317,
-537.4011424420569,
-324.4060697997193,
-212.99507264233756,
24493.80351782381,
26045,
27596.19648217619,
-0.1191166429008401,
25010,
26045,
25291.30336787419,
899.24947175011,
1332935
],
[
23750,
24350,
23750,
24250,
74133,
32.83484727871527,
-596.6385433293435,
-378.8525645056442,
-217.78597882369934,
24204.098907760737,
25947.5,
27690.901092239263,
-0.13437911877747472,
24790,
25947.5,
25083.04269429935,
877.8745094822451,
1407068
],
[
24450,
25200,
24350,
25000,
77473,
42.42106136190185,
-576.4212529324359,
-418.36630219100255,
-158.05495074143334,
24097.98325869439,
25882.5,
27667.01674130561,
-0.1378936919776383,
24760,
25882.5,
25066.43415543948,
883.0263302335134,
1484541
],
[
24850,
25400,
24650,
25400,
59669,
46.78353254076791,
-522.1037604228077,
-439.1137938373636,
-82.98996658544411,
24070.186051615023,
25812.5,
27554.813948384977,
-0.13499769091602729,
24750,
25812.5,
25133.147324351587,
873.5244495025481,
1544210
],
[
25400,
25650,
25100,
25450,
56300,
47.32081499634506,
-469.60881603010785,
-445.21279827591246,
-24.396017754195384,
24064.3823201669,
25742.5,
27420.6176798331,
-0.13037721121360396,
24830,
25742.5,
25196.51785948127,
850.4155602523662,
1600510
],
[
25450,
25600,
25150,
25300,
44137,
45.82604313243691,
-435.0944428901821,
-443.1891271987664,
8.094684308584306,
24030.309696650154,
25685,
27339.690303349846,
-0.12884487470117545,
25080,
25685,
25217.21428758502,
821.8144488057686,
1556373
],
[
25400,
25550,
25100,
25450,
68223,
47.60829831676013,
-391.1291141578731,
-432.7771245905878,
41.64801043271467,
24008.028005407647,
25647.5,
27286.971994592353,
-0.1278465343282857,
25320,
25647.5,
25263.771430068016,
795.2562738910708,
1624596
],
[
25600,
26300,
25000,
25200,
150919,
44.95381894847767,
-372.1690518843243,
-420.65551004933513,
48.486458165010845,
24010.75744953732,
25567.5,
27124.24255046268,
-0.12177510906132244,
25360,
25567.5,
25251.017144054415,
831.3093971845658,
1473677
],
[
25400,
25450,
24400,
24600,
105593,
39.29153531812456,
-400.93630734653925,
-416.711669508776,
15.775362162236775,
23988.778497775318,
25447.5,
26906.221502224682,
-0.11464556457213336,
25200,
25447.5,
25120.813715243534,
846.9301545285255,
1368084
],
[
24800,
24800,
24350,
24650,
70524,
39.97010746752911,
-414.9170766420466,
-416.35275093543015,
1.4356742933835562,
23956.405631771606,
25350,
26743.594368228394,
-0.10994827362748671,
25040,
25350,
25026.650972194828,
818.5780006336308,
1438608
]
] |
no news data
|
0
|
[
[
5400,
5460,
4875,
5230,
31297,
34.18404394488013,
-38.16200038425359,
-15.600004835567844,
-22.561995548685744,
5304.057714535255,
5470,
5635.942285464745,
-0.060673596147987056,
5374,
5470,
5395.120327287178,
178.09062932831065,
-163902
],
[
5090,
5320,
5090,
5290,
7882,
40.12927072638644,
-45.15163022375327,
-21.51032991320493,
-23.641300310548342,
5286.411948365532,
5453,
5619.588051634468,
-0.061099597151831206,
5348,
5453,
5374.096261829743,
181.7984415191456,
-156020
],
[
5290,
5350,
5240,
5340,
4611,
44.61882125344151,
-46.12468345727848,
-26.43320062201964,
-19.69148283525884,
5273.400814718193,
5447.5,
5621.599185281807,
-0.06391892988776758,
5334,
5447.5,
5367.2770094637945,
176.66998141063522,
-151409
],
[
5340,
5350,
5280,
5350,
7969,
45.49907297643818,
-45.56368888574161,
-30.259298274764035,
-15.304390610977578,
5263.749049396458,
5438.5,
5613.250950603542,
-0.06426439297730703,
5324,
5438.5,
5363.821607571036,
169.05069702416128,
-143440
],
[
5360,
5490,
5240,
5360,
7832,
46.416269329762514,
-43.80719810877417,
-32.96887824156606,
-10.838319867208114,
5257.464725193278,
5430,
5602.535274806722,
-0.06354890416453836,
5314,
5430,
5363.057286056829,
174.83279009386405,
-135608
],
[
5360,
5490,
5290,
5360,
6081,
46.416269329762514,
-41.931802792246344,
-34.76146315170212,
-7.170339640544228,
5253.005114867576,
5421.5,
5589.994885132424,
-0.06215803195883955,
5340,
5421.5,
5362.445828845463,
176.63044794430232,
-135608
],
[
5480,
5480,
5200,
5280,
13433,
40.14757489729453,
-46.36638705659425,
-37.082447932680545,
-9.283939123913704,
5237.3332481689895,
5409,
5580.6667518310105,
-0.06347448764319116,
5338,
5409,
5345.956663076371,
184.01398737685216,
-149041
],
[
5300,
5320,
5160,
5250,
15394,
38.07113826516106,
-51.70554695536612,
-40.00706773721766,
-11.698479218148456,
5219.260959015036,
5395,
5570.739040984964,
-0.0651488567136104,
5320,
5395,
5326.765330461097,
182.29870256421987,
-164435
],
[
5240,
5370,
5170,
5290,
23166,
42.352328764941376,
-52.10852924693518,
-42.427360039161165,
-9.681169207774012,
5208.011236309707,
5386,
5563.988763690293,
-0.06609311685491762,
5308,
5386,
5319.412264368878,
183.56308095248988,
-141269
],
[
5270,
5450,
5230,
5310,
19458,
44.42120848485537,
-50.234985124980085,
-43.98888505632495,
-6.246100068655132,
5200.323521280513,
5379.5,
5558.676478719487,
-0.06661454734435804,
5298,
5379.5,
5317.529811495103,
186.16571802731204,
-121811
]
] |
no news data
|
0
|
[
[
1764,
1768,
1687,
1690,
2423789,
27.291963608686096,
-57.01143846032164,
-53.93479450189434,
-3.0766439584273044,
1704.5765577993618,
1803.6000000000001,
1902.6234422006385,
-0.10980643402155503,
1738.6000000000001,
1803.6000000000001,
1757.045392617658,
97.8059687164684,
414199274
],
[
1680,
1729,
1677,
1711,
880237,
30.599639968542775,
-57.52472246089246,
-54.65278009369397,
-2.8719423671984927,
1691.796623861096,
1799.15,
1906.5033761389043,
-0.119337883043553,
1730.2,
1799.15,
1747.8363140941267,
94.53411380814923,
415079511
],
[
1716,
1745,
1710,
1725,
1057656,
32.79465663473251,
-56.15450653585958,
-54.9531253821271,
-1.201381153732484,
1682.6192647492117,
1794.25,
1905.8807352507883,
-0.1244316402405332,
1726.4,
1794.25,
1743.2690512753015,
90.28167710756715,
416137167
],
[
1718,
1745,
1716,
1745,
959357,
35.913059911378454,
-52.84559654860186,
-54.53161961542205,
1.6860230668201908,
1678.410486399783,
1789.1000000000001,
1899.7895136002173,
-0.12373764865040209,
1727,
1789.1000000000001,
1743.6152410202412,
85.90441445702663,
417096524
],
[
1750,
1785,
1739,
1770,
1662538,
39.680782093466334,
-47.656614689085245,
-53.156618630154696,
5.500003941069451,
1677.128251668801,
1785.7500000000002,
1894.3717483311993,
-0.12165392505244195,
1728.2,
1785.7500000000002,
1748.892192816193,
83.0540991386676,
418759062
],
[
1777,
1779,
1750,
1756,
1006033,
38.32205922808815,
-44.164886853975986,
-51.35827227491896,
7.193385420942974,
1677.7715041813003,
1780.2499999999998,
1882.7284958186992,
-0.11512820763229824,
1741.4,
1780.2499999999998,
1750.3137542529546,
79.1930920573342,
417753029
],
[
1744,
1768,
1744,
1751,
691514,
37.823927805114344,
-41.3247594976483,
-49.351569719464834,
8.026810221816532,
1679.5076825552785,
1774.55,
1869.5923174447214,
-0.10711709159473833,
1749.4,
1774.55,
1750.4510034023638,
75.25072833895318,
417061515
],
[
1751,
1773,
1732,
1735,
974633,
36.20224730930429,
-39.90500433815919,
-47.4622566432037,
7.557252305044514,
1683.0506303066952,
1767.6999999999998,
1852.3493696933044,
-0.09577345668756533,
1751.4,
1767.6999999999998,
1747.360802721891,
72.80424774331367,
416086882
],
[
1749,
1749,
1719,
1738,
491259,
36.749825760638004,
-38.09858642872291,
-45.589522600307546,
7.490936171584636,
1684.5567007707723,
1762.5,
1840.4432992292277,
-0.0884462969977052,
1750,
1762.5,
1745.4886421775132,
69.74680147593412,
416578141
],
[
1738,
1759,
1711,
1716,
1100643,
34.416910518526386,
-38.00411557171469,
-44.072441194588976,
6.0683256228742835,
1682.7709517835701,
1756.9,
1831.02904821643,
-0.08438618955709484,
1739.2,
1756.9,
1739.5909137420106,
68.1934585133674,
415477498
]
] |
no news data
|
0
|
[
[
44000,
45800,
43350,
44800,
417141,
58.961401121307,
267.46110694330855,
182.80008288141272,
84.66102406189583,
41522.97594424057,
43130,
44737.02405575943,
-0.07452001185993182,
43260,
43130,
43505.63111567133,
1370.8933219271719,
-250746
],
[
44400,
45900,
43800,
45300,
263134,
61.628271698054114,
399.46855435188627,
226.13377717550742,
173.33477717637885,
41417.243972197066,
43267.5,
45117.756027802934,
-0.08552636633976698,
43880,
43267.5,
43864.504892537065,
1422.9723703609454,
12388
],
[
46000,
47200,
45300,
46050,
410285,
65.2736643670766,
558.1699042662658,
292.54100259365913,
265.6289016726067,
41234.89986188571,
43437.5,
45640.10013811429,
-0.10141468261821202,
44660,
43437.5,
44301.603914029656,
1457.0457724780208,
422673
],
[
45800,
45850,
45050,
45550,
154494,
61.10584279747249,
636.2616182531419,
361.2851257255557,
274.97649252758623,
41243.08713412704,
43590,
45936.91286587296,
-0.10768125101504751,
45340,
43590,
44551.283131223725,
1424.3996458724478,
268179
],
[
45650,
45650,
44600,
45000,
148216,
56.80885124644596,
646.319096524865,
418.29191988541754,
228.02717663944748,
41268.80464365978,
43685,
46101.19535634022,
-0.11061899307955685,
45340,
43685,
44641.02650497898,
1397.6568140244158,
119963
],
[
52600,
53100,
45650,
46100,
2163032,
62.490083429030776,
734.5827151534249,
481.55007893901904,
253.0326362144059,
41273.67971210466,
43860,
46446.32028789534,
-0.11793526164593425,
45600,
43860,
44932.821203983185,
1876.395613022672,
2282995
],
[
45700,
46050,
44400,
44650,
378949,
52.6574927459843,
679.6942942481328,
521.1789220008418,
158.515372247291,
41393.619693879235,
43952.5,
46511.380306120765,
-0.11643844177786317,
45470,
43952.5,
44876.25696318655,
1863.7959263781954,
1904046
],
[
44300,
45350,
43800,
43800,
251881,
47.8995033155809,
561.138473946281,
529.1708323899297,
31.967641556351282,
41446.80223451319,
43982.5,
46518.19776548681,
-0.11530484922352344,
45020,
43982.5,
44661.00557054924,
1841.3819316368958,
1652165
],
[
43950,
44600,
43400,
44200,
231628,
50.180820219009654,
493.7669512146749,
522.0900561548788,
-28.323104940203848,
41593.811067140414,
44057.5,
46521.188932859586,
-0.11183970642272423,
44750,
44057.5,
44568.80445643939,
1795.5689365199748,
1883793
],
[
44650,
45750,
44600,
45000,
184922,
54.474350989258674,
499.1736846732165,
517.5067818585463,
-18.333097185329848,
41614.73784369413,
44112.5,
46610.26215630587,
-0.11324509634710665,
44750,
44112.5,
44655.043565151514,
1778.0282981971195,
2068715
]
] |
no news data
|
0
|
[
[
23450,
23500,
21700,
22700,
47398,
53.59297705390574,
473.8550447121561,
340.64667036209113,
133.20837435006496,
20595.333851240724,
22417.5,
24239.666148759276,
-0.1625664011383317,
23460,
22417.5,
23119.885535943667,
762.3894011703785,
249608
],
[
22600,
23000,
22300,
22950,
14126,
55.79976503170245,
436.9631413488132,
359.9099645594356,
77.05317678937763,
20683.004456652834,
22482.5,
24281.995543347166,
-0.16007966581538227,
23370,
22482.5,
23085.908428754934,
757.9330153724943,
263734
],
[
22800,
23100,
22750,
22900,
16972,
55.234049033470704,
399.09098753024955,
367.7461691535984,
31.344818376651176,
20865.094581033554,
22567.5,
24269.905418966446,
-0.1508723092027425,
23240,
22567.5,
23048.726743003946,
728.7949428458876,
246762
],
[
22700,
23950,
22700,
23900,
31428,
63.25732212600811,
444.6431064754797,
383.12555661797467,
61.51754985750506,
20927.469925070458,
22677.5,
24427.530074929542,
-0.15434065262304417,
23220,
22677.5,
23218.98139440316,
766.0238754997529,
278190
],
[
23900,
24100,
23700,
23900,
20741,
63.25732212600812,
475.2649306465246,
401.5534314236847,
73.7114992228399,
21058.330506731505,
22797.5,
24536.669493268495,
-0.1525754572447413,
23270,
22797.5,
23355.185115522527,
739.8793129640562,
278190
],
[
23750,
24100,
23750,
24000,
12545,
64.00550744501675,
501.8174717418224,
421.6062394873123,
80.2112322545101,
21174.72313830209,
22912.5,
24650.27686169791,
-0.15168810576741154,
23530,
22912.5,
23484.14809241802,
712.0307906094808,
290735
],
[
24050,
24100,
23300,
23400,
20455,
56.56318977979059,
469.03877918979924,
431.0927474278097,
37.94603176198956,
21295.9953102181,
22985,
24674.0046897819,
-0.14696582029862093,
23620,
22985,
23467.318473934418,
718.3143055659465,
270280
],
[
23300,
23800,
23150,
23300,
23394,
55.40684403969264,
430.0350881112645,
430.8812155645006,
-0.8461274532361358,
21395.40526907783,
23042.5,
24689.59473092217,
-0.14296146085903613,
23700,
23042.5,
23433.854779147536,
713.434712311236,
246886
],
[
23400,
23550,
22550,
22600,
37482,
48.008202579688856,
338.73550007980884,
412.4520724675623,
-73.71657238775344,
21494.36055577764,
23075,
24655.63944422236,
-0.13700016851331406,
23440,
23075,
23267.08382331803,
733.903661431862,
209404
],
[
22550,
22950,
22500,
22950,
23731,
51.495771937221214,
291.2644781169329,
388.2145535974364,
-96.95007548050353,
21575.96507279178,
23110,
24644.03492720822,
-0.13275940521057727,
23250,
23110,
23203.667058654424,
713.6248284724433,
233135
]
] |
no news data
|
0
|
[
[
39300,
39300,
37000,
37350,
13041,
44.90136623071378,
-132.85265797832108,
466.7049247136455,
-599.5575826919666,
38134.44540712285,
40857.5,
43580.55459287715,
-0.133295213504358,
39070,
40857.5,
39511.06435400316,
1781.746292705047,
-20067
],
[
37400,
39000,
36900,
38550,
1403,
51.26020069972404,
-222.03932305263152,
328.9560751603901,
-550.9953982130216,
37849.8363222013,
40760,
43670.1636777987,
-0.14279507741897451,
38800,
40760,
39318.851483202525,
1804.478700368972,
-18664
],
[
38300,
40350,
38250,
39400,
14246,
55.20386214846887,
-221.57828488518135,
218.84920315127584,
-440.4274880364572,
37711.716831948375,
40682.5,
43653.283168051625,
-0.14604722758196398,
38720,
40682.5,
39335.08118656202,
1825.5873646283312,
-4418
],
[
40300,
40300,
38850,
39700,
12539,
56.540421983409814,
-194.76034005444671,
136.12729451013135,
-330.8876345645781,
37633.618970589174,
40567.5,
43501.381029410826,
-0.14464194389157953,
38870,
40567.5,
39408.064949249616,
1798.7596957263077,
8121
],
[
39650,
40500,
39100,
40450,
1803,
59.77190579105008,
-111.7005788331735,
86.56171984147039,
-198.2622986746439,
37665.7926347418,
40470,
43274.2073652582,
-0.13858202941725706,
39090,
40470,
39616.451959399696,
1770.2768603172858,
9924
],
[
40450,
40450,
38500,
39950,
1033,
56.74275878538377,
-85.23836615173786,
52.20170264282875,
-137.44006879456663,
37699.67953693409,
40342.5,
42985.32046306591,
-0.1310191714973494,
39610,
40342.5,
39683.16156751975,
1783.1142274374797,
8891
],
[
39450,
40200,
38900,
39400,
20085,
53.529164262817545,
-107.40912982124428,
20.279536150014145,
-127.68866597125842,
37663.671373588215,
40210,
42756.328626411785,
-0.12665151088842502,
39780,
40210,
39626.529254015804,
1748.6060683348028,
-11194
],
[
39950,
39950,
37150,
38600,
37720,
49.16732928424519,
-187.3730144076544,
-21.250973961519566,
-166.12204044613483,
37582.503434253354,
40025,
42467.496565746646,
-0.12204854794486673,
39620,
40025,
39421.22340321264,
1823.7056348823169,
-48914
],
[
39800,
39800,
37000,
37850,
31192,
45.429871974931594,
-307.7165363553213,
-78.54408644027993,
-229.17244991504137,
37406.1242977914,
39807.5,
42208.8757022086,
-0.1206494103979702,
39250,
39807.5,
39106.978722570115,
1893.440946676437,
-80106
],
[
38500,
38600,
37000,
37500,
30862,
43.75820195126854,
-426.41625826468953,
-148.11852080516184,
-278.2977374595277,
37158.674786694915,
39597.5,
42036.325213305085,
-0.1231807671345456,
38660,
39597.5,
38785.58297805609,
1872.4808790566915,
-110968
]
] |
no news data
|
0
|
[
[
8020,
8550,
7670,
7980,
41108,
62.575620335082824,
333.48630624769703,
413.64445518108596,
-80.15814893338893,
6984.498120302813,
7842,
8699.501879697187,
-0.2186946900528404,
7988,
7842,
7969.4852029038975,
371.00704301125495,
377411
],
[
7870,
8180,
7850,
8100,
5893,
65.22874677290041,
322.54637921284393,
395.42483998743757,
-72.87846077459363,
7238.107926804456,
7912,
8585.892073195544,
-0.17034683346702328,
8028,
7912,
7995.588162323118,
368.077968510451,
383304
],
[
8040,
8220,
7990,
8150,
31031,
66.30075220406023,
314.2880730833949,
379.19748660662907,
-64.90941352323415,
7495.987858630967,
7975,
8454.012141369034,
-0.12012843670696766,
8088,
7975,
8026.470529858495,
358.2152564739902,
414335
],
[
8200,
8380,
8110,
8270,
34409,
68.78786797919693,
313.8089093286035,
366.119771151024,
-52.31086182242052,
7749.741036253585,
8032.5,
8315.258963746415,
-0.07040372580053912,
8122,
8032.5,
8075.176423886796,
351.9141667258481,
448744
],
[
8290,
8470,
8150,
8320,
31431,
69.78838209471216,
313.84593021213004,
355.66500296324523,
-41.819072751115186,
7740.37730250714,
8049.5,
8358.622697492861,
-0.07680544070882935,
8164,
8049.5,
8124.141139109437,
349.63458338828747,
480175
],
[
8320,
8510,
8220,
8390,
35071,
71.18118181558886,
315.8823889646119,
347.70848016351863,
-31.826091198906738,
7738.243195781609,
8074,
8409.75680421839,
-0.08316987966767171,
8246,
8074,
8177.31291128755,
345.3749702891241,
515246
],
[
8400,
8440,
8180,
8180,
21979,
61.95361352461474,
297.1259690246525,
337.5919779357454,
-40.4660089110929,
7739.048054950807,
8078,
8416.951945049193,
-0.0839197685192357,
8262,
8078,
8177.8503290300405,
339.27675812561523,
493267
],
[
8200,
8330,
8090,
8200,
28819,
62.45283653113969,
280.6401588833778,
326.2016141252719,
-45.561455241894066,
7738.8616299484565,
8081.5,
8424.138370051543,
-0.08479573595286605,
8272,
8081.5,
8182.280263224033,
332.18556111664276,
522086
],
[
8240,
8990,
8230,
8500,
392647,
69.0195097487595,
288.45737134952014,
318.6527655701216,
-30.19539422060143,
7709.696474387865,
8100,
8490.303525612135,
-0.09637124089188513,
8318,
8100,
8245.824210579227,
364.88659246545404,
914733
],
[
8450,
8450,
8220,
8230,
54832,
59.01574721012308,
269.7562429814034,
308.87346105237793,
-39.11721807097456,
7733.972395216957,
8116.5,
8499.027604783043,
-0.09425925085518216,
8300,
8116.5,
8242.65936846338,
358.82326443220734,
859901
]
] |
no news data
|
0
|
[
[
3270,
3270,
3170,
3175,
24117,
40.827849560184745,
11.05100899377976,
30.944579450643133,
-19.893570456863372,
3181.547868601458,
3296.25,
3410.952131398542,
-0.06959552910036675,
3269,
3296.25,
3273.7558831752062,
94.43685941200721,
106734
],
[
3170,
3205,
3120,
3170,
22128,
40.369234179163634,
1.4894599815957008,
25.053555556833647,
-23.564095575237946,
3176.3747890034524,
3295.25,
3414.1252109965476,
-0.07214943388000765,
3249,
3295.25,
3253.004706540165,
93.76279802543526,
84606
],
[
3175,
3240,
3175,
3195,
18078,
43.77028174075541,
-4.024454030589368,
19.237953639349044,
-23.262407669938412,
3173.195684981509,
3294.5,
3415.804315018491,
-0.0736405008459498,
3227,
3294.5,
3241.403765232132,
92.06545530933275,
102684
],
[
3195,
3225,
3140,
3180,
9089,
42.214530293838784,
-9.495190603890023,
13.491324790701231,
-22.986515394591255,
3160.5917341980435,
3291,
3421.4082658019565,
-0.07925145293342846,
3199,
3291,
3229.123012185706,
91.5607799300947,
93595
],
[
3180,
3210,
3155,
3210,
17500,
46.32373554513964,
-11.280010533354925,
8.53705772589,
-19.817068259244927,
3151.2769873213338,
3286.5,
3421.7230126786662,
-0.08228998185222348,
3186,
3286.5,
3225.298409748565,
88.94929564937365,
111095
],
[
3240,
3240,
3165,
3230,
17509,
48.93102787939931,
-10.95438500192813,
4.638769180326374,
-15.593154182254505,
3146.814622382218,
3280.25,
3413.685377617782,
-0.08135683415458078,
3197,
3280.25,
3226.2387277988523,
87.95291738870411,
128604
],
[
3225,
3255,
3210,
3225,
5407,
48.29938193903769,
-10.973289386115994,
1.5163574670379005,
-12.489646853153895,
3141.5439161529553,
3275,
3408.4560838470447,
-0.08149989853254641,
3208,
3275,
3225.990982239082,
84.88485186093952,
123197
],
[
3225,
3270,
3195,
3210,
5799,
46.36566970245344,
-12.059629979014517,
-1.1988400221725828,
-10.860789956841934,
3135.7120804480037,
3268.5,
3401.2879195519963,
-0.0812531250126947,
3211,
3268.5,
3222.7927857912655,
84.17879101372957,
117398
],
[
3210,
3265,
3190,
3260,
15090,
53.10531884242483,
-8.784715856880212,
-2.716015189114109,
-6.068700667766103,
3139.098511117225,
3263,
3386.901488882775,
-0.07594329689413122,
3227,
3263,
3230.2342286330127,
83.52316308417745,
132488
],
[
3260,
3260,
3210,
3225,
6564,
48.510069842182844,
-8.910812019232708,
-3.9549745551378286,
-4.955837464094879,
3147.5642834993214,
3254.25,
3360.9357165006786,
-0.0655670071449204,
3230,
3254.25,
3229.18738290641,
81.12865143530763,
125924
]
] |
no news data
|
0
|
[
[
3815,
3890,
3750,
3810,
33644,
37.93501193026822,
-16.695734072131927,
1.310725704050376,
-18.006459776182304,
3835.079808473916,
3943.75,
4052.420191526084,
-0.055110081281056954,
3879,
3943.75,
3896.7414593592534,
117.97511591581939,
472041
],
[
3830,
3830,
3760,
3790,
11783,
36.22663174465477,
-24.854041191537817,
-3.922227675067263,
-20.931813516470555,
3809.252705989356,
3937.5,
4065.747294010644,
-0.06514148267207318,
3857,
3937.5,
3875.393167487403,
114.5483219218323,
460258
],
[
3755,
3850,
3750,
3815,
15753,
39.871796997494215,
-28.968338322792533,
-8.931449804612317,
-20.036888518180216,
3792.5499523504072,
3932,
4071.4500476495928,
-0.07093084824496071,
3841,
3932,
3863.3145339899224,
113.50915607027285,
476011
],
[
3815,
3890,
3790,
3890,
13926,
49.244537517614646,
-25.87876099459845,
-12.320912042609544,
-13.557848951988907,
3788.496240651978,
3928.5,
4068.503759348022,
-0.07127593704875752,
3839,
3928.5,
3868.651627191938,
112.54421635096764,
489937
],
[
3855,
3900,
3820,
3875,
30982,
47.64490753128697,
-24.359818518154498,
-14.728693337718536,
-9.631125180435962,
3784.9099412410724,
3922,
4059.0900587589276,
-0.06990824006064641,
3836,
3922,
3869.921301753551,
110.21962946875567,
458955
],
[
3875,
3940,
3840,
3840,
42165,
44.049379052391906,
-25.684181893952882,
-16.919791048965408,
-8.764390844987474,
3777.8369085737045,
3913.75,
4049.6630914262955,
-0.06945415084064926,
3842,
3913.75,
3863.937041402841,
109.48965593527312,
416790
],
[
3810,
3850,
3765,
3815,
72816,
41.63260274463636,
-28.423393292155197,
-19.22051149760337,
-9.202881794551828,
3769.186288375013,
3904,
4038.813711624987,
-0.06906440144722685,
3847,
3904,
3854.149633122273,
107.74039479703933,
343974
],
[
3830,
3830,
3765,
3780,
11850,
38.45187224123691,
-33.03760856661938,
-21.983930911406574,
-11.053677655212809,
3760.4277018845396,
3891.25,
4022.0722981154604,
-0.06723921522156653,
3840,
3891.25,
3839.3197064978185,
104.68750945439366,
332124
],
[
3775,
3815,
3735,
3785,
46545,
39.1668951192208,
-35.877377131323556,
-24.76262015538997,
-11.114756975933584,
3747.066579764791,
3883,
4018.933420235209,
-0.0700146382875142,
3819,
3883,
3828.455765198255,
102.92411592193697,
378669
],
[
3745,
3810,
3735,
3790,
25843,
39.91856999648152,
-37.29454763493732,
-27.269005651299445,
-10.025541983637872,
3742.297728211267,
3872.5,
4002.702271788733,
-0.06724455612071427,
3802,
3872.5,
3820.764612158604,
100.9295362132272,
404512
]
] |
no news data
|
0
|
[
[
33100,
33100,
30800,
30850,
100368,
40.692114447792896,
-678.4715400721398,
-521.8966536187221,
-156.57488645341766,
31747.78395473648,
33647.5,
35547.21604526352,
-0.11291870393125918,
32560,
33647.5,
32862.23053607707,
1337.7189881996405,
-415310
],
[
30900,
32400,
30700,
32100,
26090,
48.08139979798308,
-705.6175034767366,
-558.640823590325,
-146.9766798864116,
31540.544987785543,
33547.5,
35554.45501221446,
-0.11964855874294403,
32560,
33547.5,
32709.784428861658,
1363.5962033282376,
-389220
],
[
32600,
33550,
32100,
33500,
41654,
54.86426548692199,
-607.1635716316014,
-568.3453731985803,
-38.81819843302105,
31544.31860757915,
33495,
35445.68139242085,
-0.11647597506617997,
32680,
33495,
32867.827543089326,
1369.7679030905065,
-347566
],
[
33450,
34250,
33150,
33500,
16983,
54.864265486921994,
-523.108057261401,
-559.2979100111445,
36.18985274974352,
31534.333794277514,
33467.5,
35400.66620572249,
-0.11552498428161576,
32710,
33467.5,
32994.26203447147,
1350.4987671554704,
-347566
],
[
33400,
33900,
32800,
33200,
23105,
53.13896047932416,
-475.22287583447905,
-542.4829031758114,
67.26002734133237,
31519.413903184042,
33410,
35300.586096815954,
-0.11317486362262531,
32630,
33410,
33035.40962757717,
1332.605998072937,
-370671
],
[
33750,
34050,
33450,
33700,
33603,
55.6426219925155,
-392.404310604441,
-512.4671846615373,
120.06287405709634,
31662.860004148166,
33327.5,
34992.13999585183,
-0.09989588153037775,
33200,
33327.5,
33168.32770206174,
1298.1341410677273,
-337068
],
[
33800,
33800,
33100,
33300,
19719,
53.19411174150687,
-354.9549582378386,
-480.96473937679764,
126.00978113895906,
31656.354860033156,
33295,
34933.645139966844,
-0.09843190508886283,
33440,
33295,
33194.662161649394,
1255.410273848604,
-356787
],
[
33350,
33700,
33050,
33250,
13607,
52.88086426516302,
-325.5578307912074,
-449.88335765967963,
124.32552686847225,
31644.949370178703,
33272.5,
34900.05062982129,
-0.09783158042355068,
33390,
33272.5,
33205.729729319515,
1212.166682859418,
-370394
],
[
33300,
33500,
32050,
32850,
29962,
50.32754884005512,
-330.72466449209605,
-426.05161902616294,
95.32695453406689,
31605.63226453256,
33240,
34874.36773546744,
-0.09833740887289039,
33260,
33240,
33134.583783455615,
1229.1547769408883,
-400356
],
[
32850,
33100,
32000,
32550,
33399,
48.43850263505257,
-354.9354354601237,
-411.8283823129551,
56.892946852831415,
31565.59428517577,
33155,
34744.40571482423,
-0.09587728637154144,
33130,
33155,
33017.667026764495,
1219.929435730825,
-433755
]
] |
no news data
|
0
|
[
[
5670,
5770,
5580,
5700,
19909,
42.867494979677716,
-24.839052431194432,
-0.2733233141906375,
-24.565729117003794,
5644.175369800856,
5803,
5961.824630199144,
-0.0547388006890036,
5690,
5803,
5735.707398853037,
101.18183045144008,
-4914
],
[
5700,
5770,
5620,
5760,
11524,
49.570202183747135,
-22.245185237357873,
-4.667695698824085,
-17.57748953853379,
5642.316101724623,
5802,
5961.683898275377,
-0.05504443235966116,
5712,
5802,
5740.56591908243,
104.6688425620515,
6610
],
[
5760,
5760,
5680,
5740,
11612,
47.566949596978894,
-21.554888316404686,
-8.045134222340206,
-13.50975409406448,
5637.476609875708,
5799.5,
5961.523390124292,
-0.05587495133176716,
5716,
5799.5,
5740.452735265944,
102.90678237904781,
-5002
],
[
5780,
5780,
5680,
5730,
6710,
46.553911252862896,
-21.56613844025742,
-10.749335065923649,
-10.81680337433377,
5630.642805019489,
5795.5,
5960.357194980511,
-0.05689144853093295,
5726,
5795.5,
5738.362188212755,
102.69915506625868,
-11712
],
[
5790,
5790,
5660,
5730,
9053,
46.553911252862896,
-21.329184680423168,
-12.865304988823553,
-8.463879691599615,
5624.599974388528,
5789,
5953.400025611472,
-0.05679738317895053,
5732,
5789,
5736.6897505702045,
104.64921541866877,
-11712
],
[
5780,
5780,
5680,
5710,
4602,
44.36244196336596,
-22.495911111545865,
-14.791426213368016,
-7.704484898177849,
5619.212464478905,
5780,
5940.787535521095,
-0.05563582543982539,
5734,
5780,
5731.351800456164,
104.31712860304958,
-16314
],
[
5630,
5730,
5630,
5690,
7109,
42.22200355236329,
-24.74909095232306,
-16.782959161159027,
-7.966131791164031,
5613.189688846011,
5770,
5926.810311153989,
-0.05435366071195444,
5720,
5770,
5723.081440364931,
104.00876227426032,
-23423
],
[
5720,
5720,
5640,
5690,
2901,
42.22200355236329,
-26.23236187085422,
-18.672839703098067,
-7.559522167756153,
5610.052640815798,
5760,
5909.947359184202,
-0.05206505527229221,
5710,
5760,
5716.465152291945,
102.29385068324173,
-23423
],
[
5750,
5750,
5610,
5700,
7818,
43.79455567185235,
-26.297803623310756,
-20.197832487140605,
-6.099971136170151,
5608.704599808713,
5751.5,
5894.295400191287,
-0.04965501180258601,
5704,
5751.5,
5713.172121833556,
104.98714706301018,
-15605
],
[
5700,
5700,
5580,
5690,
8074,
42.54745687406862,
-26.847106379529578,
-21.527687265618404,
-5.319419113911174,
5612.165671915562,
5741.5,
5870.834328084438,
-0.04505245252440593,
5696,
5741.5,
5708.537697466845,
106.0594937013666,
-23679
]
] |
no news data
|
0
|
[
[
4250,
4405,
4220,
4275,
342932,
55.24967686568771,
110.49365060790842,
93.56590398956111,
16.927746618347314,
3589.816429077101,
4161.5,
4733.183570922899,
-0.27474880255816364,
4355,
4161.5,
4327.918818771913,
198.97124359342743,
10114693
],
[
4275,
4360,
4245,
4335,
167029,
57.445027080390844,
105.16220200145835,
95.88516359194057,
9.277038409517786,
3623.627460693073,
4184.25,
4744.872539306927,
-0.2679679939329281,
4342,
4184.25,
4329.335055017531,
192.97329762246835,
10281722
],
[
4335,
4390,
4290,
4385,
190446,
59.239554090120635,
103.77531546362479,
97.46319396627743,
6.312121497347363,
3657.777030192417,
4208.5,
4759.222969807583,
-0.2617193631020947,
4340,
4208.5,
4340.4680440140255,
186.33234779229204,
10472168
],
[
4395,
4400,
4260,
4325,
158163,
56.17806720319491,
96.71977398282979,
97.3145099695879,
-0.5947359867581099,
3693.9781116135237,
4229,
4764.021888386476,
-0.2530252487048836,
4325,
4229,
4337.374435211221,
183.0228943785569,
10314005
],
[
4335,
4380,
4310,
4350,
145188,
57.171250615250266,
92.08401044109269,
96.26841006388887,
-4.184399622796178,
3738.265771779134,
4251.75,
4765.2342282208665,
-0.24154017908901806,
4334,
4251.75,
4339.899548168976,
174.94983049437428,
10459193
],
[
4355,
4455,
4320,
4415,
258450,
59.72695394629788,
92.58779672102992,
95.53228739531707,
-2.9444906742871524,
3779.0717044410358,
4275.5,
4771.928295558964,
-0.2322199955836577,
4362,
4275.5,
4354.919638535181,
172.09627117334756,
10717643
],
[
4430,
4445,
4350,
4365,
117060,
56.91355024406877,
87.93876549623928,
94.01358301550152,
-6.07481751926224,
3826.0725835344188,
4297,
4767.927416465582,
-0.2191889301678294,
4368,
4297,
4356.935710828145,
166.58939466096558,
10600583
],
[
4390,
4425,
4350,
4375,
126384,
57.34629629660832,
84.09193173896801,
92.02925276019482,
-7.937321021226808,
3876.8869281110924,
4318.5,
4760.113071888908,
-0.20452151065828775,
4366,
4318.5,
4360.548568662516,
160.0472950423252,
10726967
],
[
4375,
4445,
4345,
4360,
191438,
56.43074199456335,
78.92313683809698,
89.40802957577526,
-10.48489273767828,
3946.1706902367414,
4341.5,
4736.829309763259,
-0.18211646194322637,
4373,
4341.5,
4360.438854930013,
155.75820253930198,
10535529
],
[
4350,
4375,
4285,
4350,
118473,
55.79124543258856,
73.17638143897511,
86.16169994841523,
-12.98531850944012,
3981.391937930679,
4355.5,
4729.608062069321,
-0.17178650536990978,
4373,
4355.5,
4358.3510839440105,
151.06118807220898,
10417056
]
] |
no news data
|
0
|
[
[
1528,
1528,
1464,
1466,
1649456,
43.79994818318835,
3.629828590955867,
25.30578113146395,
-21.67595254050808,
1442.7992991955834,
1576.9499999999998,
1711.1007008044162,
-0.17013944741991363,
1525.4,
1576.9499999999998,
1538.6745698577336,
54.11139780991407,
62021418
],
[
1466,
1474,
1415,
1448,
1260791,
41.6481871833101,
-4.533611253847539,
19.337902654401653,
-23.87151390824919,
1435.680804360709,
1575.3500000000001,
1715.0191956392912,
-0.17731830468059928,
1501.2000000000003,
1575.3500000000001,
1520.5396558861871,
54.46058368063449,
60760627
],
[
1454,
1493,
1454,
1470,
859513,
45.19221824258205,
-9.12281784161246,
13.64575855519883,
-22.76857639681129,
1431.850101569749,
1574.3500000000001,
1716.8498984302512,
-0.18102696151459463,
1489,
1574.3500000000001,
1510.4317247089498,
53.78482770344632,
61620140
],
[
1470,
1513,
1463,
1510,
818486,
51.01737019192619,
-9.423503141523724,
9.031906215854319,
-18.455409357378045,
1430.8739973604404,
1574,
1717.1260026395596,
-0.18186277336665768,
1485,
1574,
1510.3453797671598,
53.51448286748587,
62438626
],
[
1512,
1620,
1493,
1538,
9937654,
54.65080474056754,
-7.318074209642191,
5.761910130755018,
-13.079984340397209,
1434.9827501213472,
1565.9000000000003,
1696.8172498786535,
-0.16721023038336177,
1486.4,
1565.9000000000003,
1515.876303813728,
58.76344837695116,
72376280
],
[
1552,
1553,
1518,
1522,
1274565,
52.26501084603569,
-6.861478046946786,
3.2372324952146574,
-10.098710542161443,
1438.2547897898914,
1557.75,
1677.2452102101086,
-0.15342026667964506,
1497.6000000000001,
1557.75,
1517.1010430509825,
57.066059207168934,
71101715
],
[
1530,
1550,
1492,
1542,
1230575,
54.91453343294333,
-4.830110933188962,
1.6237638095339335,
-6.4538747427228955,
1444.4538340920813,
1551.25,
1658.0461659079187,
-0.1376904637007816,
1516.4,
1551.25,
1522.0808344407862,
57.13276926379973,
72332290
],
[
1561,
1775,
1545,
1661,
51196917,
66.74274024789298,
6.309337499905496,
2.560878547608246,
3.74845895229725,
1443.6531300017418,
1551.4999999999998,
1659.3468699982577,
-0.13902271350081594,
1554.6000000000001,
1551.4999999999998,
1549.864667552629,
69.69471431638547,
123529207
],
[
1666,
1685,
1620,
1631,
9301457,
62.30497767954055,
12.571761913299497,
4.563055220746497,
8.008706692553,
1442.3258634808813,
1552.2499999999998,
1662.1741365191183,
-0.14163200066885945,
1578.8000000000002,
1552.2499999999998,
1566.0917340421033,
69.35937757950079,
114227750
],
[
1635,
1656,
1607,
1610,
3252332,
59.33108662253643,
15.659738169795446,
6.7823918105562875,
8.877346359239159,
1441.682706843763,
1552.9499999999998,
1664.2172931562366,
-0.1432979724475827,
1593.2000000000003,
1552.9499999999998,
1574.8733872336827,
67.90513632382216,
110975418
]
] |
no news data
|
0
|
[
[
15320,
15350,
14590,
15180,
3633873,
72.22092816109742,
851.7863154419883,
377.59794967302446,
474.1883657689639,
9353.452033530086,
12940,
16526.547966469912,
-0.5543350798253344,
15378,
12940,
14560.14527104401,
803.9319582636035,
68188466
],
[
15350,
16790,
15290,
16540,
8894200,
77.80448334072473,
975.2538552841033,
497.12913079524026,
478.1247244888631,
9311.514601977855,
13184,
17056.485398022145,
-0.5874522751853982,
15646,
13184,
14956.11621683521,
861.5082469590604,
77082666
],
[
16570,
17000,
16240,
16550,
2727846,
77.8397539883378,
1061.6713995446335,
610.037584545119,
451.63381499951447,
9359.222078237017,
13432,
17504.777921762983,
-0.6064291128295091,
15806,
13432,
15274.892973468168,
854.2576578905562,
79810512
],
[
16280,
16630,
16020,
16240,
2144246,
73.91830515412032,
1092.549288642831,
706.5399253646615,
386.00936327816953,
9464.67690537011,
13651,
17837.32309462989,
-0.6133357401845857,
15984,
13651,
15467.914378774534,
836.8106823269451,
77666266
],
[
16550,
16810,
16150,
16510,
2140111,
75.09514113152983,
1125.8291243905023,
790.3977651698297,
335.4313592206727,
9569.018545226558,
13872.5,
18175.981454773442,
-0.6204334409476939,
16204,
13872.5,
15676.331503019628,
824.1813478750204,
79806377
],
[
17270,
17430,
16680,
17000,
4435727,
77.11340656194066,
1178.1614273336581,
867.9504976025954,
310.2109297310627,
9722.643497416411,
14130.5,
18538.35650258359,
-0.6238783486194528,
16568,
14130.5,
15941.065202415703,
831.0255373125188,
84242104
],
[
17360,
17770,
17040,
17300,
3517992,
78.27426314760736,
1229.6678022625274,
940.2939585345819,
289.37384372794554,
9952.439116025616,
14413.5,
18874.560883974384,
-0.6190114661913323,
16720,
14413.5,
16212.852161932562,
826.6665703616246,
87760096
],
[
17030,
17370,
16800,
17190,
2179961,
76.7373118355815,
1247.2335626510994,
1001.6818793578855,
245.55168329321396,
10248.689847755042,
14686.5,
19124.310152244958,
-0.6043386991107422,
16848,
14686.5,
16408.281729546048,
808.3332439072228,
85580135
],
[
17060,
17120,
15810,
16320,
2932366,
65.74226604469483,
1177.3807132387137,
1036.8216461340512,
140.55906710466252,
10695.36589795671,
14926.5,
19157.63410204329,
-0.5669291665217283,
16864,
14926.5,
16390.62538363684,
849.1665836281355,
82647769
],
[
16350,
16510,
16080,
16270,
2845091,
65.16438797065052,
1105.2466493032152,
1050.506646767884,
54.740002535331314,
11266.810010680021,
15174.5,
19082.18998931998,
-0.5150337723575709,
16816,
15174.5,
16366.500306909475,
819.226113368983,
79802678
]
] |
no news data
|
0
|
[
[
4840,
4970,
4400,
4410,
3329924,
45.76743854744162,
330.879623277885,
368.73266112025294,
-37.85303784236794,
3528.420391721198,
4877.5,
6226.579608278802,
-0.5531848726924867,
5356,
4877.5,
5174.524931850944,
447.4095945578549,
101282694
],
[
4405,
4830,
4405,
4650,
2727133,
49.48820757932017,
268.19998806278727,
348.62612650875985,
-80.42613844597258,
3635.3222032203194,
4913.75,
6192.177796779681,
-0.5203471062954691,
5112,
4913.75,
5069.619945480756,
445.80890923229384,
104009827
],
[
4655,
4890,
4645,
4735,
2319068,
50.77627743451846,
222.8162284149148,
323.46414688999084,
-100.64791847507604,
3658.8180518003983,
4925.5,
6192.181948199602,
-0.5143363915133902,
4895,
4925.5,
5002.695956384605,
431.46541571570145,
106328895
],
[
4690,
4870,
4635,
4840,
1139666,
52.391333886743475,
193.09600386555758,
297.3905182851042,
-104.2945144195466,
3715.4043487618646,
4951.25,
6187.095651238135,
-0.49920551425928217,
4723,
4951.25,
4970.156765107684,
417.4321717360085,
107468561
],
[
4845,
4845,
4705,
4750,
770041,
50.851221078843636,
160.43091621160966,
269.99859787040526,
-109.5676816587956,
3783.246961976861,
4977,
6170.753038023139,
-0.47970787141777743,
4677,
4977,
4926.125412086147,
397.6155880405793,
106698520
],
[
4760,
4810,
4665,
4730,
678313,
50.49598091682044,
131.41489692476625,
242.28185768127747,
-110.86696075651122,
3850.262936430009,
5001,
6151.737063569991,
-0.4602027848710221,
4741,
5001,
4886.900329668917,
379.57161746625223,
106020207
],
[
4820,
4930,
4705,
4770,
1405591,
51.22980147746705,
110.3748260085822,
215.90045134673844,
-105.52562533815623,
3902.140548375726,
5020.75,
6139.359451624274,
-0.44559456321237817,
4765,
5020.75,
4863.520263735134,
368.5307876472342,
107425798
],
[
4770,
5140,
4715,
4955,
2170251,
54.583036055321905,
107.3904419459459,
194.19844946657992,
-86.80800752063402,
3997.855610270667,
5056.25,
6114.644389729333,
-0.4186479662711824,
4809,
5056.25,
4881.816210988107,
372.5643028152889,
109596049
],
[
5000,
5000,
4750,
4910,
730239,
53.61734068091545,
100.23868301429684,
175.4064961761233,
-75.16781316182647,
3996.6928260637123,
5055.5,
6114.307173936288,
-0.4188733751107853,
4823,
5055.5,
4887.452968790485,
363.80970975705395,
108865810
],
[
4920,
5120,
4905,
5040,
1209369,
56.03716414495797,
103.86350227851199,
161.09789739660104,
-57.234395118089054,
4022.647579331806,
5070.75,
6118.852420668194,
-0.41339147884166805,
4881,
5070.75,
4917.962375032388,
353.18044477440725,
110075179
]
] |
no news data
|
0
|
[
[
6730,
6730,
6500,
6640,
368465,
33.8610708078807,
-87.81430079752681,
-21.919767850166053,
-65.89453294736076,
6619.972559821539,
7058.5,
7497.027440178461,
-0.12425513641098275,
6782,
7058.5,
6849.587839646469,
218.71174442239234,
6275751
],
[
6690,
6850,
6660,
6680,
227274,
36.33105626043409,
-98.49114344323152,
-37.23404296877915,
-61.25710047445237,
6569.450730465972,
7039.5,
7509.549269534028,
-0.1335462091154281,
6736,
7039.5,
6815.670271717176,
218.08947696365004,
6503025
],
[
6800,
6900,
6680,
6730,
249973,
39.37865309583022,
-101.7451809184331,
-50.13627055870994,
-51.60891035972317,
6536.866777685071,
7012,
7487.133222314929,
-0.13552002918280928,
6722,
7012,
6798.536217373741,
218.2259428948179,
6752998
],
[
6790,
6800,
6680,
6790,
130621,
42.91011837605207,
-98.34882645121615,
-59.77878173721119,
-38.570044714004965,
6522.766513345706,
6986,
7449.233486654294,
-0.13261766007852682,
6724,
6986,
6796.828973898993,
211.20980411661665,
6883619
],
[
6920,
7270,
6840,
7070,
1241665,
55.8389715327459,
-72.23089829084711,
-62.26920504793838,
-9.96169324290873,
6525.350708524864,
6979.5,
7433.649291475136,
-0.13013805902289163,
6782,
6979.5,
6851.463179119195,
230.4091038225726,
8125284
],
[
7030,
7180,
6900,
6910,
368034,
49.008938679041094,
-63.708522686104516,
-62.55706857557161,
-1.151454110532903,
6526.78196631791,
6962,
7397.21803368209,
-0.12502672613676824,
6836,
6962,
6863.170543295357,
233.95131069238886,
7757250
],
[
6900,
6910,
6760,
6760,
285852,
43.62194608502698,
-68.27123669736102,
-63.6999021999295,
-4.571334497431522,
6515.5808258994575,
6937.5,
7359.4191741005425,
-0.12163435649745369,
6852,
6937.5,
6842.536434636286,
227.95478850007538,
7471398
],
[
6750,
6810,
6590,
6610,
476453,
39.0047980623501,
-83.03380480649503,
-67.5666827212426,
-15.467122085252427,
6512.002999738954,
6898,
7283.997000261046,
-0.11191562779386668,
6828,
6898,
6796.029147709029,
227.38658932149858,
6994945
],
[
6650,
6670,
6520,
6590,
258370,
38.42086996153191,
-95.24910683152575,
-73.10316754329924,
-22.145939288226515,
6500.430224501182,
6863,
7225.569775498818,
-0.10565926722972979,
6788,
6863,
6754.823318167223,
221.8589757985344,
6736575
],
[
6600,
6640,
6510,
6600,
233618,
38.91329792679215,
-102.93631945134712,
-79.06979792490881,
-23.866521526438305,
6494.624261547534,
6831.5,
7168.375738452466,
-0.09862423726925743,
6694,
6831.5,
6723.8586545337785,
215.29762038435337,
6970193
]
] |
no news data
|
0
|
[
[
12490,
12730,
12090,
12140,
1107964,
55.90002910995195,
24.118399643617522,
-216.88284312754962,
241.00124277116714,
10138.698101402777,
11368,
12597.301898597223,
-0.21627408490450792,
12028,
11368,
11768.403620995748,
599.4789102785421,
10247611
],
[
12050,
12250,
11920,
12010,
936659,
54.13857984342781,
50.12596158190172,
-163.48108218565935,
213.60704376756107,
10136.984813801255,
11369.5,
12602.015186198745,
-0.21681079839900524,
12180,
11369.5,
11816.722896796598,
580.2304166872177,
9310952
],
[
12260,
12680,
11910,
11960,
1150454,
53.441079124433884,
65.94241652976598,
-117.5963824425743,
183.53879897234026,
10131.256027339354,
11389.5,
12647.743972660646,
-0.22094806140052614,
12334,
11389.5,
11845.378317437278,
593.7853869238451,
8160498
],
[
11830,
11860,
11610,
11760,
383167,
50.631119956384744,
61.6283294771838,
-81.75144005862269,
143.37976953580647,
10135.609477577069,
11404.5,
12673.390522422931,
-0.22252453372316736,
12152,
11404.5,
11828.302653949822,
576.3721450007133,
7777331
],
[
12280,
12300,
11800,
11850,
965727,
51.85784577797492,
64.72551677812771,
-52.45604869127262,
117.18156546940034,
10144.89638063622,
11429,
12713.10361936378,
-0.22470970677465732,
11944,
11429,
11832.642123159858,
573.7741346435195,
8743058
],
[
11960,
12410,
11930,
12140,
1107685,
55.679400071062474,
89.54837843239329,
-24.05516326653944,
113.60354169893273,
10140.53244261443,
11463.5,
12786.46755738557,
-0.23081389756803233,
11944,
11463.5,
11894.113698527886,
572.7902678832681,
9850743
],
[
12340,
12360,
12110,
12230,
527886,
56.82485373732619,
115.15548225345628,
3.7869658374597037,
111.36851641599658,
10174.718483612942,
11523.5,
12872.281516387058,
-0.23409233590264386,
11988,
11523.5,
11961.29095882231,
549.7338201773205,
10378629
],
[
12200,
12450,
12030,
12070,
500600,
54.14569770688484,
121.14218203060227,
27.258009076088218,
93.88417295451406,
10218.83246715684,
11572.5,
12926.16753284316,
-0.23394556627231095,
12010,
11572.5,
11983.032767057848,
540.4671187360833,
9878029
],
[
12300,
12640,
12210,
12570,
1015085,
60.42504889255663,
164.33811852801955,
54.67403096647449,
109.66408756154506,
10240.35943763622,
11645.5,
13050.64056236378,
-0.2413190609872964,
12172,
11645.5,
12100.426213646278,
542.5766102549345,
10893114
],
[
12500,
12500,
12280,
12370,
411627,
57.059123732713736,
180.35387369234377,
79.80999951164836,
100.54387418069541,
10295.756665023195,
11710,
13124.243334976805,
-0.24154454909936895,
12276,
11710,
12154.340970917023,
524.5354238081535,
10481487
]
] |
no news data
|
0
|
[
[
15910,
15910,
15150,
15270,
32388,
32.797013327155184,
-204.64048800590717,
-99.58232767904923,
-105.05816032685794,
15393.951931296067,
16119.5,
16845.04806870393,
-0.09002116302663626,
15632,
16119.5,
15788.440460956284,
476.4596603735984,
346103
],
[
15030,
15310,
15030,
15210,
14804,
32.13852784406402,
-242.3692581961077,
-128.13971378246094,
-114.22954441364675,
15240.740376968975,
16062,
16883.259623031023,
-0.10226119076466489,
15528,
16062,
15672.752368765028,
462.42682748976995,
331299
],
[
15240,
16120,
15240,
16040,
49945,
47.762897723655996,
-202.95596694118103,
-143.10296441420496,
-59.85300252697607,
15235.407576498555,
16049,
16862.592423501446,
-0.10138855050176901,
15622,
16049,
15746.201895012024,
494.39633981192924,
381244
],
[
15900,
16160,
15700,
15930,
17392,
46.24330442054393,
-178.53864795864683,
-150.19010112309334,
-28.348546835553492,
15225.959800797656,
16041,
16856.040199202344,
-0.10161962461222411,
15646,
16041,
15782.96151600962,
491.93945839679145,
363852
],
[
15850,
16190,
15850,
15930,
8964,
46.24330442054393,
-157.37364137166333,
-151.62680917280736,
-5.746832198855969,
15214.614194554071,
16025.5,
16836.385805445927,
-0.10119943907471565,
15676,
16025.5,
15812.369212807696,
481.0866399398778,
363852
],
[
15930,
16250,
15790,
15940,
25495,
46.42302242829471,
-138.20021864543378,
-148.94149106733266,
10.741272421898884,
15226.487734845954,
15993,
16759.512265154048,
-0.09585597013118825,
15810,
15993,
15837.895370246159,
479.58045137274365,
389347
],
[
15900,
16390,
15900,
16010,
34551,
47.7400969657341,
-116.01932940242477,
-142.35705873435109,
26.33772933192631,
15227.429699033873,
15976.5,
16725.570300966127,
-0.09377151453273577,
15970,
15976.5,
15872.316296196928,
480.3247048461191,
423898
],
[
16030,
16330,
15900,
15980,
34334,
47.204517881879816,
-99.71214461770433,
-133.82807591102173,
34.1159312933174,
15247.815372390382,
15948.5,
16649.18462760962,
-0.0878684048794079,
15958,
15948.5,
15893.853036957544,
476.73008307139634,
389564
],
[
16000,
16210,
15850,
16000,
11950,
47.626356680792675,
-84.20409791038765,
-123.90328031089491,
39.69918240050727,
15248.32163186517,
15937,
16625.678368134828,
-0.08642509482773782,
15972,
15937,
15915.082429566035,
468.39221999486807,
401514
],
[
15970,
16200,
15800,
15890,
14158,
45.47425528093163,
-79.86925678174157,
-115.09647560506426,
35.22721882332269,
15249.2424548355,
15916.5,
16583.757545164503,
-0.08384475797625127,
15964,
15916.5,
15910.06594365283,
463.5070614238061,
387356
]
] |
no news data
|
0
|
[
[
4145,
4175,
3930,
4000,
221160,
41.61629432696103,
-86.16151667254144,
-76.59496515327223,
-9.566551519269211,
4040.8817297756323,
4272.75,
4504.618270224368,
-0.10853350662892411,
4174,
4272.75,
4178.328676106654,
182.6668650536138,
16807088
],
[
3925,
4130,
3925,
4125,
122684,
48.072440374671785,
-85.88022375291621,
-78.45201687320103,
-7.428206879715177,
4023.420872664857,
4262,
4500.579127335143,
-0.11195641827083204,
4143,
4262,
4167.662940885323,
184.26208897835568,
16929772
],
[
4125,
4155,
4050,
4130,
84070,
48.31862471621821,
-84.28228515488627,
-79.61807052953807,
-4.664214625348194,
4009.4317999316904,
4250.75,
4492.06820006831,
-0.11354146918464261,
4126,
4250.75,
4160.130352708258,
178.60051119418742,
17013842
],
[
4130,
4170,
4030,
4165,
65652,
50.10194303636932,
-79.2778342857182,
-79.5500232807741,
0.2721889950558989,
4005.0599062727074,
4239.25,
4473.440093727293,
-0.11048656895785473,
4124,
4239.25,
4161.104282166607,
175.84333182317403,
17079494
],
[
4165,
4265,
4130,
4235,
82952,
53.55385093580631,
-68.86947153311485,
-77.41391293124225,
8.544441398127404,
4026.5111795771945,
4226,
4425.4888204228055,
-0.09441023209787291,
4131,
4226,
4175.883425733286,
172.9259509786616,
17162446
],
[
4235,
4275,
4195,
4205,
59046,
51.89684368565116,
-62.32309648155206,
-74.39574964130422,
12.072653159752164,
4045.5996536162374,
4213.5,
4381.400346383763,
-0.07969637896464343,
4172,
4213.5,
4181.706740586629,
166.28838305161435,
17103400
],
[
4205,
4225,
4150,
4205,
62910,
51.89684368565116,
-56.48393544136343,
-70.81338680131606,
14.329451359952628,
4057.2837251559963,
4204.5,
4351.716274844004,
-0.07002795806588366,
4188,
4204.5,
4186.3653924693035,
159.76778426221333,
17103400
],
[
4180,
4275,
4180,
4200,
80977,
51.58830962335145,
-51.664262997440346,
-66.98356204054092,
15.319299043100571,
4059.842418842416,
4199.25,
4338.657581157584,
-0.06639641895937798,
4202,
4199.25,
4189.092313975443,
155.14151395776952,
17022423
],
[
4250,
4250,
4180,
4215,
59525,
52.50064769408471,
-46.10281862687407,
-62.807413357807555,
16.704594730933486,
4062.4823913516557,
4195.5,
4328.517608648344,
-0.06340965732253334,
4212,
4195.5,
4194.2738511803545,
149.05997724650027,
17081948
],
[
4215,
4270,
4190,
4245,
60246,
54.35344633504931,
-38.82701100176564,
-58.01133288659918,
19.184321884833537,
4062.645522819104,
4195.25,
4327.8544771808965,
-0.06321648396681785,
4214,
4195.25,
4204.419080944284,
144.12712172889312,
17142194
]
] |
no news data
|
0
|
[
[
9340,
9340,
9030,
9030,
76061,
30.25993145349138,
-1570.0409959911613,
-1863.025405786268,
292.9844097951068,
8994.477788513606,
9943.5,
10892.522211486394,
-0.19088293085661862,
9238,
9943.5,
9501.933772877132,
491.24405313147696,
-2063124
],
[
9000,
9200,
8950,
9120,
17903,
32.046592467616556,
-1500.625788902822,
-1790.5454824095789,
289.91969350675686,
8893.213413968222,
9876,
10858.786586031778,
-0.1990252300590883,
9210,
9876,
9425.547018301706,
474.01233505065716,
-2045221
],
[
9120,
9340,
9070,
9120,
19852,
32.04659246761655,
-1429.1395065526667,
-1718.2642872381966,
289.1247806855299,
8812.142951336802,
9808.5,
10804.857048663198,
-0.20316196129136932,
9186,
9808.5,
9364.437614641365,
459.44002540418165,
-2045221
],
[
9200,
9470,
9070,
9370,
36561,
37.2273924599867,
-1336.9022254344272,
-1641.9918748774428,
305.08964944301556,
8779.786566999714,
9759,
10738.213433000286,
-0.20067905174716394,
9194,
9759,
9365.550091713092,
455.19430930388296,
-2008660
],
[
9300,
9850,
9260,
9700,
57868,
43.36538242320584,
-1223.0764100234464,
-1558.2087819066437,
335.13237188319727,
8782.627585985929,
9729.5,
10676.372414014071,
-0.19463948075729917,
9268,
9729.5,
9432.440073370475,
464.8232872107485,
-1950792
],
[
9720,
9790,
9550,
9560,
21451,
41.51092365936749,
-1131.1265385758306,
-1472.7923332404812,
341.66579466465055,
8778.962194290158,
9694.5,
10610.037805709842,
-0.18887777723654492,
9374,
9694.5,
9457.95205869638,
448.76448098140935,
-1972243
],
[
9440,
9680,
9430,
9510,
17011,
40.8392194269671,
-1050.1843140675755,
-1388.2707294059003,
338.08641533832474,
8812.630805934039,
9644,
10475.369194065961,
-0.17241169516092097,
9452,
9644,
9468.361646957106,
434.5670180541658,
-1989254
],
[
9610,
9610,
9350,
9360,
23894,
38.810283017452086,
-986.7659408594827,
-1307.9697716966168,
321.2038308371341,
8810.510639789043,
9599.5,
10388.489360210957,
-0.1643813449056632,
9500,
9599.5,
9446.689317565684,
422.09794533601115,
-2013148
],
[
9350,
9540,
9190,
9240,
23716,
37.21730214317065,
-935.4066348889319,
-1233.4571443350799,
298.050509446148,
8789.919064328202,
9556,
10322.080935671798,
-0.16033506397484265,
9474,
9556,
9405.351454052547,
416.94809209772467,
-2036864
],
[
9090,
9500,
9090,
9270,
19675,
37.9035097030724,
-882.1147953406198,
-1163.188674536188,
281.0738791955682,
8777.865370856041,
9517,
10256.134629143959,
-0.15532933259303533,
9388,
9517,
9378.281163242038,
416.4517998050301,
-2017189
]
] |
no news data
|
0
|
[
[
9350,
9470,
9060,
9150,
19234,
42.98289373440874,
47.35655327775203,
125.83996007303406,
-78.48340679528204,
9093.0063552286,
9460.5,
9827.9936447714,
-0.07769011041095096,
9234,
9460.5,
9297.818716736721,
274.1840995470143,
1942720
],
[
9150,
9280,
9060,
9220,
20045,
45.87114757987857,
35.80452370464445,
107.83287279935614,
-72.02834909471169,
9067.89070981292,
9439,
9810.10929018708,
-0.07863317940186032,
9240,
9439,
9282.254973389377,
270.3138067222275,
1962765
],
[
9220,
9310,
9210,
9260,
6436,
47.507489902414264,
29.53664271483649,
92.1736267824522,
-62.636984067615714,
9054.993059638173,
9419,
9783.006940361827,
-0.07729205655840901,
9250,
9419,
9277.803978711501,
258.148534813497,
1969201
],
[
9260,
9310,
9170,
9290,
7888,
48.75864709780444,
26.68247222179889,
79.07539587032154,
-52.392923648522654,
9047.860568642653,
9402,
9756.139431357347,
-0.07533278692987606,
9256,
9402,
9280.243182969201,
249.70935375539008,
1977089
],
[
9310,
9320,
9190,
9280,
5710,
48.34500042587733,
23.344504203358156,
67.92921753692886,
-44.584713333570704,
9049.443712718394,
9382,
9714.556287281606,
-0.07089240828855388,
9240,
9382,
9280.194546375362,
241.15868563000507,
1971379
],
[
9280,
9310,
9140,
9280,
7678,
48.34500042587732,
20.463252858957276,
58.436024601334545,
-37.97277174237727,
9046.087437002985,
9366.5,
9686.912562997015,
-0.06841671125757004,
9266,
9366.5,
9280.15563710029,
236.07592237071898,
1971379
],
[
9310,
9350,
9230,
9330,
10211,
50.76699732389975,
21.96126673033723,
51.141073027135086,
-29.179806296797857,
9066.456703585014,
9348.5,
9630.543296414986,
-0.06033979706155766,
9288,
9348.5,
9290.124509680232,
227.7847850585248,
1981590
],
[
9330,
9440,
9250,
9420,
20788,
54.86897771369984,
30.064140655429583,
46.92568655279399,
-16.861545897364408,
9090.158904726562,
9337,
9583.841095273438,
-0.05287374858593499,
9320,
9337,
9316.099607744185,
225.08587184005876,
2002378
],
[
9400,
9540,
9250,
9480,
30382,
57.4162456458906,
40.85625964910287,
45.71180117205577,
-4.855541522952905,
9088.03135024889,
9339,
9589.96864975111,
-0.053746364653840924,
9358,
9339,
9348.879686195349,
229.72259528005458,
2032760
],
[
9460,
9500,
9370,
9460,
6033,
56.27603169249202,
47.25058353703207,
46.01955764505104,
1.2310258919810337,
9088.592648746528,
9338.5,
9588.407351253472,
-0.053521947047913986,
9394,
9338.5,
9371.10374895628,
222.59955276005067,
2026727
]
] |
no news data
|
0
|
[
[
62400,
63400,
61200,
63000,
74332,
56.42122700447371,
2054.4591576082457,
2532.927717842956,
-478.46856023471037,
55276.35945162421,
61700,
68123.64054837578,
-0.2082217357658278,
62200,
61700,
62340.10145189581,
3141.1126692589123,
979175
],
[
63200,
65400,
62500,
65000,
86846,
60.504681499761226,
2134.6540974853488,
2453.272993771435,
-318.61889628608606,
56865.89015196831,
62260,
67654.10984803169,
-0.17327689842697355,
62980,
62260,
62872.08116151665,
3123.890335740419,
1066021
],
[
66500,
66500,
63700,
65200,
70060,
60.89925007402316,
2189.112764369296,
2400.4409478910075,
-211.32818352171125,
58318.08547227731,
62755,
67191.91452772269,
-0.14140433519951215,
63620,
62755,
63337.66492921332,
3100.7553117589605,
1136081
],
[
66000,
69600,
65400,
67500,
197695,
65.2043598203589,
2390.308440539113,
2398.414446420629,
-8.106005881516012,
58630.57551355167,
63180,
67729.42448644833,
-0.1440147035912736,
64940,
63180,
64170.13194337066,
3193.5585037761775,
1333776
],
[
68000,
70600,
67400,
69900,
131551,
69.03552557492773,
2712.1533897828267,
2461.1622350930684,
250.99115468975833,
58649.00396866769,
63715,
68780.99603133231,
-0.15902051420646032,
66120,
63715,
65316.10555469653,
3194.018610649308,
1465327
],
[
70500,
70500,
66600,
67000,
124648,
60.383882681345156,
2702.0643512725437,
2509.342658328964,
192.7216929435799,
58581.713597971415,
63770,
68958.28640202858,
-0.1627187204650645,
66920,
63770,
65652.88444375723,
3244.445852745786,
1340679
],
[
66800,
67000,
63600,
64200,
68583,
53.422508995281845,
2440.005254419506,
2495.4751775470722,
-55.46992312756629,
58584.832339471475,
63690,
68795.16766052853,
-0.1603130055119651,
66760,
63690,
65362.307555005784,
3255.556863263944,
1272096
],
[
65800,
67000,
63600,
64300,
75955,
53.628124201007175,
2214.859178487124,
2439.3519777350825,
-224.49279924795837,
58578.37633176328,
63670,
68761.62366823673,
-0.15993791952997416,
66580,
63670,
65149.84604400463,
3265.874230173662,
1348051
],
[
65100,
65500,
61800,
62600,
74554,
49.618049774503014,
1877.6095841983697,
2327.00349902774,
-449.39391482937026,
58476.72269710243,
63570,
68663.27730289756,
-0.16024153855269996,
65600,
63570,
64639.87683520371,
3296.8832137326863,
1273497
],
[
63200,
64200,
62750,
63600,
51509,
51.89666390127454,
1671.7575136393862,
2195.9543019500693,
-524.1967883106831,
58472.06371530126,
63565,
68657.93628469874,
-0.160243413346928,
64340,
63565,
64431.90146816297,
3175.6772698946374,
1325006
]
] |
no news data
|
0
|
[
[
4905,
4905,
4705,
4735,
534827,
35.43850749066391,
17.78915698988476,
93.84634012065034,
-76.05718313076558,
4778.2064128272,
5200.25,
5622.2935871728,
-0.1623166529196864,
5044,
5200.25,
5076.721321013726,
275.07548833477586,
21843037
],
[
4735,
4825,
4695,
4800,
270561,
38.08136346748695,
-7.991906524503975,
73.47869079161947,
-81.47059731612345,
4762.199112664339,
5196.75,
5631.300887335661,
-0.1672394813434016,
4952,
5196.75,
5021.377056810981,
264.71295345372044,
22113598
],
[
4840,
4950,
4820,
4935,
384342,
43.275087447362004,
-17.330438833218977,
55.316864866651784,
-72.64730369987076,
4763.994575154685,
5197.25,
5630.505424845315,
-0.1667248736717746,
4903,
5197.25,
5004.101645448785,
256.519171064169,
22497940
],
[
4910,
4995,
4880,
4985,
242680,
45.11145707910992,
-20.46085088325799,
40.16132171666983,
-60.62217259992782,
4769.4942092411975,
5166,
5562.5057907588025,
-0.15350591976724837,
4872,
5166,
5000.281316359029,
246.41065884529976,
22740620
],
[
4985,
5000,
4900,
4930,
232942,
43.44533512413821,
-27.067745214390925,
26.715508330457684,
-53.783253544848606,
4757.709962536335,
5138.5,
5519.290037463665,
-0.14821058186772976,
4877,
5138.5,
4986.225053087223,
235.95275464206406,
22507678
],
[
4885,
4970,
4885,
4910,
200585,
42.82592447347258,
-33.53106418933112,
14.666193826499924,
-48.19725801583104,
4734.218263784437,
5118,
5501.781736215563,
-0.14997332403890695,
4912,
5118,
4970.980042469779,
225.1704150247738,
22307093
],
[
4910,
5020,
4875,
4950,
242943,
44.52931308797021,
-35.02191450657119,
4.728572159885701,
-39.750486666456894,
4716.849859307458,
5104.5,
5492.150140692542,
-0.15188564626997425,
4942,
5104.5,
4966.784033975823,
219.44395680871855,
22550036
],
[
4950,
5040,
4915,
5030,
279082,
47.87420406923719,
-29.409083108321283,
-2.0989588937556958,
-27.310124214565587,
4715.617102487114,
5089.5,
5463.382897512886,
-0.1469232331320901,
4961,
5089.5,
4979.4272271806585,
212.6979598938101,
22829118
],
[
5030,
5050,
4915,
4970,
166092,
45.65082749968103,
-29.462744171137274,
-7.571715949232011,
-21.891028221905263,
4704.496542982014,
5077.5,
5450.503457017986,
-0.1469240598790688,
4958,
5077.5,
4977.541781744527,
207.1481056156808,
22663026
],
[
4930,
4995,
4920,
4935,
124878,
44.356714193164954,
-31.961051338059406,
-12.449583026997491,
-19.511468311061915,
4690.742091255437,
5064.25,
5437.757908744563,
-0.14750768968536818,
4959,
5064.25,
4969.033425395622,
197.70895521456075,
22538148
]
] |
no news data
|
0
|
[
[
38000,
38100,
36800,
36900,
88909,
39.14110438632408,
-265.0695340760576,
-187.96140701431213,
-77.10812706174548,
35577.69737568918,
38257.5,
40937.30262431082,
-0.14009292945492088,
38210,
38257.5,
38416.71913347484,
1318.0125385970405,
39704
],
[
37700,
37900,
36850,
37650,
35051,
44.291546028557185,
-313.13706123411976,
-212.99653785827365,
-100.1405233758461,
35598.91571141867,
38267.5,
40936.08428858133,
-0.1394700092026567,
38000,
38267.5,
38263.375306779875,
1298.868785840109,
74755
],
[
38100,
38350,
37350,
37400,
51224,
42.985653708037624,
-367.1713111587087,
-243.83149251836068,
-123.33981864034803,
35721.449363462336,
38307.5,
40893.550636537664,
-0.1350153696554285,
37750,
38307.5,
38090.7002454239,
1277.5210154229583,
23531
],
[
37900,
38300,
37650,
37950,
39174,
46.70831356483353,
-361.44690513200476,
-267.3545750410895,
-94.09233009091525,
35836.04031498382,
38355,
40873.95968501618,
-0.1313497424073098,
37670,
38355,
38062.560196339124,
1250.5552286070326,
62705
],
[
37750,
38050,
37100,
37150,
37558,
42.374359223105444,
-416.66058240302664,
-297.21577651347695,
-119.44480588954968,
35923.12993296028,
38380,
40836.87006703972,
-0.12802866425428466,
37410,
38380,
37880.0481570713,
1229.0869979922447,
25147
],
[
37200,
37550,
36850,
36850,
33923,
40.84386081133773,
-479.1025166478066,
-333.5931245403429,
-145.50939210746373,
35961.31181174086,
38390,
40818.68818825914,
-0.1265271262442897,
37400,
38390,
37674.038525657044,
1191.2950695642273,
-8776
],
[
36900,
36900,
36200,
36450,
31950,
38.83003923926939,
-554.473234171237,
-377.7691464665217,
-176.70408770471528,
35909.92607960135,
38377.5,
40845.07392039865,
-0.1285948235501871,
37160,
38377.5,
37429.23082052564,
1156.202564595354,
-40726
],
[
36600,
37300,
36400,
36500,
33738,
39.23336326886103,
-603.2169788500323,
-422.85871294322385,
-180.35826590680847,
35808.968299044034,
38350,
40891.031700955966,
-0.13251795050617815,
36980,
38350,
37243.384656420516,
1137.9023814099717,
-6988
],
[
36750,
37200,
36450,
36900,
43245,
42.49969802052016,
-602.6234229277252,
-458.8116549401242,
-143.811767987601,
35679.45030403808,
38297.5,
40915.54969596192,
-0.13672170225011657,
36770,
38297.5,
37174.70772513641,
1110.1950684521166,
36257
],
[
36900,
37550,
36500,
37400,
42721,
46.37959569692616,
-555.4048429552277,
-478.1302925431449,
-77.27455041208276,
35783.92756096127,
38122.5,
40461.07243903873,
-0.12268725498268651,
36820,
38122.5,
37219.76618010913,
1105.895420705537,
78978
]
] |
no news data
|
0
|
[
[
2480,
2505,
2325,
2440,
56606,
43.225448157894,
-26.651175958067142,
-3.44070856815802,
-23.210467389909123,
2390.9634626737898,
2577.75,
2764.5365373262102,
-0.14492215096592784,
2480,
2577.75,
2508.9595410869756,
118.90805037276854,
4725
],
[
2480,
2505,
2420,
2460,
41532,
45.184140488209124,
-29.73872243887763,
-8.700311342301942,
-21.038411096575686,
2383.999003712912,
2575.5,
2767.000996287088,
-0.1487097622109013,
2472,
2575.5,
2499.1676328695803,
116.48604677471364,
46257
],
[
2460,
2510,
2415,
2435,
30243,
43.17884566701818,
-33.8131395114342,
-13.722876976128395,
-20.090262535305804,
2375.3187041300007,
2573,
2770.6812958699993,
-0.15365821676641997,
2465,
2573,
2486.3341062956642,
114.95132914794839,
16014
],
[
2475,
2475,
2390,
2425,
44110,
42.36884842214525,
-37.41773249407606,
-18.461848079717928,
-18.955884414358135,
2357.035179103376,
2561.75,
2766.464820896624,
-0.1598241990019511,
2453,
2561.75,
2474.0672850365318,
112.8119484945235,
-28096
],
[
2460,
2460,
2360,
2395,
67912,
39.94775877483903,
-42.208593292509704,
-23.211197122276282,
-18.997396170233422,
2355.6748878317653,
2541.75,
2727.8251121682347,
-0.14641495990418782,
2431,
2541.75,
2458.2538280292256,
111.89680931634325,
-96008
],
[
2380,
2420,
2365,
2380,
31444,
38.755282345509805,
-46.677688296495944,
-27.90449535712022,
-18.773192939375726,
2338.083545869197,
2527.25,
2716.416454130803,
-0.1497014178500764,
2419,
2527.25,
2442.603062423381,
107.83275150803303,
-127452
],
[
2380,
2450,
2360,
2400,
31609,
41.27250861061644,
-48.05173494296423,
-31.93394327428902,
-16.11779166867521,
2327.223115203858,
2514.5,
2701.776884796142,
-0.14895755402357685,
2407,
2514.5,
2434.0824499387045,
106.55898354317353,
-95843
],
[
2450,
2450,
2365,
2375,
42956,
39.10868654754259,
-50.574971091132284,
-35.662148837657675,
-14.912822253474609,
2314.4072828182643,
2501,
2687.5927171817357,
-0.14921448795020845,
2395,
2501,
2422.2659599509634,
105.01905614723256,
-138799
],
[
2375,
2400,
2335,
2345,
26692,
36.627101523695046,
-54.36867495546676,
-39.40345406121949,
-14.965220894247267,
2298.118501820976,
2486.75,
2675.381498179024,
-0.15170925760854467,
2379,
2486.75,
2406.8127679607705,
102.16055213671595,
-165491
],
[
2320,
2415,
2320,
2405,
27652,
44.2468404594175,
-51.93503923714843,
-41.90977109640528,
-10.025268140743151,
2306.8592981623683,
2472.5,
2638.1407018376317,
-0.13398641200212877,
2381,
2472.5,
2406.450214368617,
101.64908412695054,
-137839
]
] |
no news data
|
0
|
[
[
4020,
4050,
3750,
3940,
100373,
62.942281523150015,
218.82194010818648,
187.77085330424757,
31.051086803938915,
2835.8384231591326,
3567.25,
4298.661576840867,
-0.410070265241218,
3871,
3567.25,
3843.5927663381517,
246.9736716446021,
4488510
],
[
3920,
3940,
3780,
3855,
49203,
59.174622072698156,
208.28998983401425,
191.87468061020093,
16.415309223813324,
2877.5953554731236,
3599.5,
4321.404644526876,
-0.40111384610466794,
3888,
3599.5,
3845.8742130705214,
240.76126652713052,
4439307
],
[
3870,
3950,
3705,
3850,
64125,
58.9510813258227,
197.26592634474537,
192.95292975710984,
4.312996587635524,
2919.7872507918746,
3629.75,
4339.712749208125,
-0.39119099067876595,
3911,
3629.75,
3846.6993704564175,
241.06403320376407,
4375182
],
[
3805,
4075,
3800,
3965,
77284,
62.46336112817358,
195.55458399452345,
193.47326060459258,
2.0813233899308727,
2971.3564878750312,
3667.5,
4363.643512124969,
-0.37962836380366394,
3926,
3667.5,
3870.359496365134,
243.48803083206664,
4452466
],
[
3935,
4190,
3835,
3945,
72207,
61.478159589010865,
190.3898048427027,
192.85656945221461,
-2.4667646095119267,
3028.6017485697475,
3703.25,
4377.8982514302525,
-0.364354689221766,
3911,
3703.25,
3885.2875970921073,
251.45317148691905,
4380259
],
[
3965,
4005,
3865,
3905,
31822,
59.458274277617825,
180.98275787369585,
190.48180713651087,
-9.49904926281502,
3100.835196611383,
3738.25,
4375.664803388618,
-0.34102310085661336,
3904,
3738.25,
3889.230077673686,
243.49223066642483,
4348437
],
[
3920,
4200,
3910,
3995,
116524,
62.44783918278621,
178.72956998773634,
188.13135970675597,
-9.401789719019632,
3185.5374576198515,
3778.25,
4370.962542380148,
-0.3137497743029965,
3932,
3778.25,
3910.384062138949,
247.1713570473945,
4464961
],
[
4000,
4000,
3805,
3925,
91532,
58.81509534464087,
169.34340204303544,
184.3737681740119,
-15.03036613097646,
3291.427887645821,
3815.5,
4339.572112354179,
-0.27470691251693297,
3947,
3815.5,
3913.3072497111593,
243.4448315440092,
4373429
],
[
3925,
4095,
3925,
3970,
78630,
60.40953158337531,
163.64947100894824,
180.22890874099917,
-16.579437732050934,
3435.0083105364356,
3856.75,
4278.491689463564,
-0.21870315133911422,
3948,
3856.75,
3924.6457997689276,
238.19877214800854,
4452059
],
[
3970,
4070,
3925,
3960,
34978,
59.85498050402448,
156.52574189666893,
175.48827537213313,
-18.9625334754642,
3617.7444150504152,
3895.75,
4173.755584949585,
-0.14272249756764924,
3951,
3895.75,
3931.716639815142,
231.54171699457936,
4417081
]
] |
no news data
|
0
|
[
[
52300,
52300,
47600,
50100,
106731,
44.144714824281124,
2840.8303814043393,
5672.248849636595,
-2831.4184682322557,
43281.59482473326,
58722.5,
74163.40517526673,
-0.5258939989021835,
53000,
58722.5,
55139.32493967701,
5333.841767948419,
5203843
],
[
50100,
53200,
49450,
52000,
62740,
47.09094905533155,
2335.421309450874,
5004.883341599451,
-2669.4620321485772,
45836.042329287746,
59272.5,
72708.95767071226,
-0.45337914448394306,
52740,
59272.5,
54511.45995174161,
5220.710213094961,
5266583
],
[
53100,
54650,
52100,
54000,
62797,
50.076140757313645,
2072.375212513529,
4418.381715782267,
-2346.006503268738,
47299.838779522834,
59640,
71980.16122047717,
-0.4138216371722725,
52520,
59640,
54409.167961393294,
5037.088055016749,
5329380
],
[
52800,
54700,
52700,
53600,
33231,
49.474908965462255,
1810.7593221778443,
3896.8572370613824,
-2086.097914883538,
46670.56636519856,
59290,
71909.43363480145,
-0.4256850610491295,
52520,
59290,
54247.33436911464,
4820.153193944125,
5296149
],
[
54300,
54400,
52500,
53200,
23484,
48.84336822197019,
1553.2453417475845,
3428.1348579986234,
-1874.889516251039,
46188.859190390314,
58635,
71081.14080960969,
-0.4245294042674064,
52580,
58635,
54037.86749529171,
4611.570822948115,
5272665
],
[
52700,
53200,
50800,
51100,
37139,
45.55559340107546,
1166.267205037293,
2975.7613274063574,
-1809.4941223690644,
45659.04435888104,
57820,
69980.95564111897,
-0.4206487596374599,
52780,
57820,
53450.29399623338,
4453.601478451821,
5235526
],
[
51500,
51600,
49900,
51300,
24762,
45.928892643178905,
865.7428277852159,
2553.757627482129,
-1688.014799696913,
45538.72250082442,
56970,
68401.27749917557,
-0.4013086712015298,
52640,
56970,
53020.2351969867,
4256.915658562406,
5260288
],
[
50700,
58000,
50700,
55100,
240589,
52.5814737215173,
923.5571438665211,
2227.7175307590073,
-1304.1603868924863,
46183.24544117234,
56310,
66436.75455882766,
-0.3596787270050669,
52860,
56310,
53436.188157589364,
4474.278825807948,
5500877
],
[
55300,
55400,
52700,
53500,
65940,
49.80302913188796,
830.6930650827344,
1948.3126376237528,
-1117.6195725410184,
47027.51020573513,
55585,
64142.48979426487,
-0.3079064421791803,
52840,
55585,
53448.950526071494,
4347.544623964523,
5434937
],
[
53500,
54400,
52700,
53500,
28716,
49.80302913188797,
748.4697205645789,
1708.344054211918,
-959.8743336473392,
47054.41447049282,
55185,
63315.58552950718,
-0.29466650464826244,
52900,
55185,
53459.160420857195,
4158.434293681344,
5434937
]
] |
no news data
|
0
|
[
[
6620,
6640,
6450,
6460,
55851,
32.7210789385402,
-6.668456523154418,
30.483481809214116,
-37.15193833236853,
6511.092314020309,
6720.5,
6929.907685979691,
-0.06231907922913219,
6632,
6720.5,
6649.486244219477,
128.94717847883385,
119055
],
[
6470,
6570,
6390,
6480,
40569,
34.19639370949625,
-21.00537684754181,
20.185710077862932,
-41.19108692540475,
6481.776480534054,
6713.5,
6945.223519465946,
-0.06903210530005097,
6604,
6713.5,
6615.588995375582,
132.59380858748858,
159624
],
[
6480,
6560,
6480,
6560,
19435,
39.87576080650257,
-25.61686283562267,
11.025195495165814,
-36.64205833078849,
6466.111472823101,
6707.5,
6948.888527176899,
-0.071975706948013,
6576,
6707.5,
6604.4711963004665,
128.83710797409654,
179059
],
[
6560,
6610,
6520,
6600,
5258,
42.54585333894599,
-25.74703718143428,
3.6707489598457945,
-29.417786141280075,
6455.49828840989,
6701.5,
6947.50171159011,
-0.07341691012164742,
6560,
6701.5,
6603.576957040374,
126.06302883308965,
184317
],
[
6610,
6610,
6520,
6550,
11172,
40.1458488198951,
-29.544216088478606,
-2.972244049819086,
-26.57197203865952,
6438.703333916266,
6689,
6939.296666083734,
-0.07483829154843287,
6530,
6689,
6592.861565632299,
123.48709820215468,
173145
],
[
6580,
6600,
6550,
6580,
10998,
42.25077521114036,
-29.789365191279103,
-8.33566827811109,
-21.453696913168013,
6429.4868424542965,
6677.5,
6925.5131575457035,
-0.07428323700358024,
6554,
6677.5,
6590.28925250584,
118.23801975914364,
184143
],
[
6580,
6600,
6540,
6540,
12368,
40.21979403044943,
-32.83283682234742,
-13.235101986958355,
-19.597734835389062,
6416.266239201836,
6664.5,
6912.733760798164,
-0.0744943388995917,
6566,
6664.5,
6580.231402004672,
114.0781612049191,
171775
],
[
6550,
6580,
6510,
6520,
14412,
39.20502400761346,
-36.438601355836,
-17.875801860733883,
-18.562799495102116,
6406.728032620557,
6648.5,
6890.271967379443,
-0.07272977886122965,
6558,
6648.5,
6568.1851216037385,
110.92972111885345,
157363
],
[
6520,
6570,
6520,
6560,
12174,
42.33851389450904,
-35.65749264155147,
-21.432140016897403,
-14.225352624654068,
6397.957876728723,
6641,
6884.042123271277,
-0.07319443555828248,
6550,
6641,
6566.548097282991,
106.5775981817925,
169537
],
[
6580,
6650,
6540,
6580,
47372,
43.895598558180076,
-33.04371809170971,
-23.754455631859862,
-9.289262459849844,
6418.45579294801,
6624,
6829.54420705199,
-0.0620604489891275,
6556,
6624,
6569.238477826393,
106.82205545452162,
216909
]
] |
no news data
|
0
|
[
[
31650,
31700,
30500,
30550,
31126,
31.317659744178417,
-824.0961475473596,
-464.9393578836178,
-359.1567896637418,
30252.810212680197,
33287.5,
36322.1897873198,
-0.18233209386825705,
31280,
33287.5,
31834.863981952054,
901.408769531572,
-152952
],
[
30600,
31300,
30400,
31100,
31453,
37.76584667671028,
-847.4598843591812,
-541.4434631787306,
-306.0164211804506,
30002.38650065534,
33105,
36207.61349934466,
-0.18744077929887698,
31190,
33105,
31687.891185561646,
901.3081431364599,
-121499
],
[
31100,
31150,
30900,
30900,
13995,
36.42659231600222,
-872.061559817339,
-607.5670825064523,
-264.49447731088674,
29730.411543079215,
32945,
36159.588456920785,
-0.19514879082839792,
31120,
32945,
31530.31294844932,
854.7861329124271,
-135494
],
[
31250,
31350,
30750,
30900,
15267,
36.42659231600222,
-881.3983532980346,
-662.3333366647688,
-219.06501663326583,
29559.470984863015,
32737.5,
35915.529015136985,
-0.19415221169221747,
30980,
32737.5,
31404.250358759455,
836.5871234186824,
-135494
],
[
31100,
31200,
29200,
29300,
344483,
27.408597044594185,
-1006.3044068421914,
-731.1275507002533,
-275.17685614193806,
29085.323902159307,
32465,
35844.67609784069,
-0.20820428756141635,
30550,
32465,
30983.400287007564,
919.6880431744909,
-479977
],
[
29650,
30200,
29500,
30150,
61724,
36.414607393410364,
-1024.891150709067,
-789.8802707020161,
-235.0108800070509,
28863.953758936386,
32245,
35626.04624106362,
-0.20970979941470713,
30470,
32245,
30816.720229606053,
918.2817543763131,
-418253
],
[
30350,
30400,
29550,
29600,
48257,
33.51699203423058,
-1071.6483870639204,
-846.233893974397,
-225.41449308952338,
28651.450501998243,
31977.5,
35303.549498001754,
-0.2080243607537647,
30170,
31977.5,
30573.376183684843,
913.4044862065764,
-466510
],
[
29650,
29650,
29150,
29200,
64315,
31.550665615978595,
-1127.9778641275407,
-902.5826880050258,
-225.39517612251484,
28414.967730796783,
31702.5,
34990.03226920322,
-0.20739892874083865,
29830,
31702.5,
30298.700946947876,
883.8755943346781,
-530825
],
[
29200,
29550,
28950,
29400,
21179,
33.646743930952276,
-1143.3017807542783,
-950.7265065548764,
-192.57527419940186,
28372.137640162142,
31422.5,
34472.86235983786,
-0.19415147488823994,
29530,
31422.5,
30118.960757558303,
863.5987661679154,
-509646
],
[
29500,
29600,
29250,
29550,
12334,
35.248275708317905,
-1130.3128062509568,
-986.6437664940926,
-143.6690397568642,
28415.03220775098,
31167.5,
33919.96779224902,
-0.17662422666232588,
29580,
31167.5,
30005.168606046645,
826.9131400130643,
-497312
]
] |
no news data
|
0
|
[
[
7270,
7270,
7050,
7090,
42269,
44.336183184909714,
18.100371684212405,
58.26237348700928,
-40.16200180279687,
7065.406718340654,
7285.5,
7505.593281659346,
-0.06041954063807449,
7208,
7285.5,
7237.336465612924,
154.5426043927517,
363189
],
[
7140,
7210,
7040,
7110,
49544,
45.81893309402627,
5.658002143991325,
47.74149921840569,
-42.08349707441437,
7080.626050339708,
7288.5,
7496.373949660292,
-0.05704162712774701,
7184,
7288.5,
7211.86917249034,
155.64670407898373,
412733
],
[
7170,
7230,
7140,
7140,
13258,
48.054160115098995,
-1.76160934357722,
37.840877506009114,
-39.602486849586334,
7078.680299918746,
7288,
7497.319700081254,
-0.057442288716041234,
7172,
7288,
7197.495337992273,
153.10051093048492,
425991
],
[
7130,
7240,
7120,
7170,
37088,
50.26384808089926,
-5.161457553569562,
29.240410494093382,
-34.401868047662944,
7069.536110743661,
7284.5,
7499.463889256339,
-0.059019531678588484,
7156,
7284.5,
7191.996270393818,
150.73618872116458,
463079
],
[
7180,
7300,
7160,
7250,
17547,
55.67825002625044,
-1.3845698827253727,
23.11541441872963,
-24.499984301455004,
7066.632505018195,
7282,
7497.367494981805,
-0.059150644048834126,
7152,
7282,
7203.597016315055,
149.96931809822425,
480626
],
[
7260,
7290,
7200,
7220,
18558,
53.3335113829378,
-0.802853674711514,
18.3317608000414,
-19.134614474752915,
7061.851009188329,
7279,
7496.148990811671,
-0.05966451183175463,
7178,
7279,
7206.877613052045,
145.6857953769225,
462068
],
[
7260,
7320,
7200,
7230,
68324,
54.028473635864344,
0.45977701447100117,
14.757364042927321,
-14.29758702845632,
7057.286168220827,
7273.5,
7489.713831779173,
-0.05945248691253818,
7202,
7273.5,
7211.502090441636,
143.85109570714235,
530392
],
[
7210,
7280,
7170,
7170,
33578,
49.28589367436213,
-3.342546827503611,
11.137381868841135,
-14.479928696344746,
7050.609656830603,
7261.5,
7472.390343169397,
-0.058084512337505216,
7208,
7261.5,
7203.201672353309,
141.43316029948934,
496814
],
[
7190,
7190,
7080,
7140,
52855,
47.06149625714674,
-8.676646170046297,
7.17457626106365,
-15.851222431109946,
7048.286757358567,
7246,
7443.713242641433,
-0.05457169269705569,
7202,
7246,
7190.561337882647,
139.18793456381155,
443959
],
[
7200,
7450,
7000,
7220,
433893,
53.13564974825651,
-6.375138291183248,
4.46463335061427,
-10.839771641797519,
7055.894767602818,
7236,
7416.105232397182,
-0.0497803295735715,
7196,
7236,
7196.449070306118,
161.38879638068215,
877852
]
] |
no news data
|
0
|
[
[
24200,
25050,
23400,
23400,
432052,
55.05044457910831,
1796.4069262464727,
1783.9009475991243,
12.505978647348456,
18256.623277468105,
22281.5,
26306.376722531895,
-0.3612752034227404,
24990,
22281.5,
23662.322390333513,
1715.657996433144,
5479038
],
[
23800,
25550,
23050,
24900,
541824,
59.412834796214185,
1792.8363140772926,
1785.6880208947582,
7.148293182534417,
18545.071019017883,
22541,
26536.928980982117,
-0.3545476226415968,
24930,
22541,
23909.857912266812,
1771.6824252593483,
6020862
],
[
25300,
25300,
23750,
24000,
375962,
55.90692567043023,
1697.8127710492772,
1768.1129709256622,
-70.30019987638502,
18969.728993145654,
22761.5,
26553.271006854346,
-0.3331740884260128,
24750,
22761.5,
23927.88632981345,
1755.847966312252,
5644900
],
[
23800,
24050,
23250,
23550,
141037,
54.18523153003599,
1568.1183966421486,
1728.1140560689596,
-159.99565942681102,
19416.252920616305,
22950,
26483.747079383695,
-0.3079518151968361,
24230,
22950,
23852.30906385076,
1687.5731115756628,
5503863
],
[
25700,
25750,
24300,
24750,
410114,
57.90782155208494,
1544.3621956491952,
1691.3636839850067,
-147.00148833581147,
19718.669874567935,
23157.5,
26596.330125432065,
-0.29699493688282974,
24120,
23157.5,
24031.84725108061,
1724.1750321774011,
5913977
],
[
25200,
25750,
24950,
25200,
329299,
59.24514069728137,
1544.047654180078,
1661.9004780240211,
-117.85282384394304,
19850.021300174685,
23332.5,
26814.978699825315,
-0.2985088353005734,
24480,
23332.5,
24265.47780086449,
1672.4482441647297,
6243276
],
[
25800,
25800,
24800,
24950,
169688,
58.1399917777258,
1506.2622139500854,
1630.772825209234,
-124.51061125914862,
19978.406132334112,
23477.5,
26976.593867665888,
-0.29808061911752853,
24490,
23477.5,
24402.382240691593,
1624.416226724392,
6073588
],
[
24600,
25850,
24250,
24600,
357270,
56.54957790631798,
1431.5726272861248,
1590.9327856246123,
-159.3601583384875,
20111.67128347487,
23595,
27078.32871652513,
-0.2952599039224523,
24610,
23595,
24441.905792553276,
1622.6722105297924,
5716318
],
[
24900,
25000,
24050,
24250,
154926,
54.931348340760344,
1328.8206989620994,
1538.51036829211,
-209.68966933001047,
20188.446958173692,
23665,
27141.553041826308,
-0.29381390592235856,
24750,
23665,
24403.52463404262,
1574.62419549195,
5561392
],
[
23850,
24200,
23500,
23700,
122608,
52.39404706203494,
1189.2991517115188,
1468.6681249759918,
-279.36897326447297,
20173.346455431863,
23642.5,
27111.653544568137,
-0.29346757276668173,
24540,
23642.5,
24262.819707234095,
1515.7224672425252,
5438784
]
] |
no news data
|
0
|
[
[
195,
200,
192,
198,
1400554,
24.74576730400296,
-6.692410473047431,
-2.198587842310099,
-4.493822630737332,
194.41889580387226,
223.60000000000002,
252.78110419612779,
-0.2610116654394254,
202.8,
223.60000000000002,
209.37038491427336,
9.573782585688537,
-4978991
],
[
194,
210,
194,
202,
1133021,
30.423077468780825,
-7.04545020592542,
-3.167960315033163,
-3.8774898908922566,
191.65674308902277,
222.25,
252.84325691097723,
-0.27530489908640926,
202.00000000000003,
222.25,
207.8963079314187,
10.032798115282214,
-3845970
],
[
200,
226,
200,
212,
6617894,
42.169223709706436,
-6.444037458682516,
-3.823175743763034,
-2.620861714919482,
190.6786199650362,
221.55,
252.42138003496382,
-0.2786854437821151,
203.00000000000003,
221.55,
208.71704634513497,
11.1733125356192,
2771924
],
[
207,
219,
205,
219,
2141679,
48.69820564423367,
-5.34100425262406,
-4.12674144553524,
-1.2142628070888204,
190.36329792547707,
221.04999999999998,
251.7367020745229,
-0.2776448954944394,
206.00000000000003,
221.04999999999998,
210.773637076108,
11.375218783074972,
4913603
],
[
219,
250,
217,
234,
14204437,
59.30153742665444,
-3.219357105397364,
-3.945264577507665,
0.7259074721103009,
190.5137150051297,
220.89999999999998,
251.28628499487024,
-0.27511349022064524,
213.00000000000003,
220.89999999999998,
215.4189096608864,
12.919846012855333,
19118040
],
[
238,
255,
231,
233,
5548600,
58.43443171976762,
-1.600182193975911,
-3.476248100801315,
1.8760659068254038,
190.59647981478062,
220.79999999999995,
251.0035201852193,
-0.27358261037336357,
220.00000000000003,
220.79999999999995,
218.93512772870915,
13.711285583365665,
13569440
],
[
239,
240,
225,
227,
1396722,
53.39010932476406,
-0.7919946457798801,
-2.9393974097970283,
2.1474027640171482,
192.1828570863599,
219.74999999999997,
247.31714291364005,
-0.2508954986451885,
225.00000000000003,
219.74999999999997,
220.54810218296734,
13.80333661312526,
12172718
],
[
227,
249,
225,
236,
2948376,
59.094297092796296,
0.5681750246959609,
-2.2378829228984305,
2.8060579475943914,
192.78660107740825,
219.45000000000002,
246.11339892259178,
-0.2430020407618297,
229.8,
219.45000000000002,
223.63848174637388,
14.531669712187743,
15121094
],
[
237,
237,
225,
229,
1282651,
53.59990139516487,
1.0689555354711047,
-1.5765152312245236,
2.6454707666956283,
193.1778493419846,
219.09999999999997,
245.02215065801533,
-0.23662392202661225,
231.8,
219.09999999999997,
224.71078539709913,
14.35083616131719,
13838443
],
[
231,
238,
226,
230,
1263765,
54.25425382800405,
1.528895188808093,
-0.9554331472180003,
2.4843283360260933,
193.67012759203098,
218.74999999999997,
243.82987240796896,
-0.22930169058714509,
231,
218.74999999999997,
225.76862831767932,
14.182919292651677,
15102208
]
] |
no news data
|
0
|
[
[
190800,
194000,
189500,
193700,
434105,
57.68974539667778,
6005.419818790193,
5118.198392369738,
887.2214264204549,
166005.77613489216,
185070,
204134.22386510784,
-0.20602176327992475,
196360,
185070,
192684.636036513,
7740.477132758257,
3763374
],
[
197600,
221500,
197500,
213500,
1875615,
68.3796735220112,
7347.92280757337,
5564.143275410464,
1783.7795321629055,
164709.250482002,
186995,
209280.749517998,
-0.23835663539664684,
200840,
186995,
196847.7088292104,
9173.300194704096,
5638989
],
[
212000,
223000,
211000,
218000,
1157281,
70.22116157930034,
8674.978735451092,
6186.3103674185895,
2488.6683680325023,
164595.01748549243,
189390,
214184.98251450757,
-0.26184046163480196,
203240,
189390,
201078.16706336834,
9375.207323653804,
6796270
],
[
223000,
223000,
214500,
217000,
467950,
69.25592962757116,
9536.062681959826,
6856.260830326837,
2679.8018516329885,
165732.70357039972,
191725,
217717.29642960028,
-0.2711414414353921,
206440,
191725,
204262.53365069468,
9312.692514821389,
6328320
],
[
221500,
221500,
215000,
218000,
361289,
69.70439406223014,
10181.800102364563,
7521.368684734382,
2660.4314176301805,
165847.12720336768,
193655,
221462.87279663232,
-0.28718982516983627,
212040,
193655,
207010.02692055574,
9111.78590661986,
6689609
],
[
221500,
234000,
221000,
225000,
983767,
72.70576885083257,
11130.092382141913,
8243.11342421589,
2886.978957926023,
165409.06495661163,
195850,
226290.93504338837,
-0.3108596889802233,
218300,
195850,
210608.0215364446,
9603.801199004156,
7673376
],
[
225000,
226500,
221000,
221000,
403226,
68.52790143048006,
11427.12944029065,
8879.91662743084,
2547.2128128598088,
166586.2358509255,
197940,
229293.7641490745,
-0.31680068858315147,
219800,
197940,
212686.4172291557,
9310.67254193243,
7270150
],
[
225500,
225500,
218000,
221500,
325765,
68.76948071160854,
11569.513124705845,
9417.835926885842,
2151.677197820003,
168940.1793383696,
200210,
231479.8206616304,
-0.31237021788752206,
220500,
200210,
214449.13378332456,
9181.338788937257,
7595915
],
[
223500,
229000,
223000,
224000,
448035,
70.00907215979157,
11748.651189421944,
9883.998979393062,
1864.652210028882,
171140.22988590115,
202460,
233779.77011409885,
-0.30939217735946706,
221900,
202460,
216359.30702665966,
9061.243161156026,
8043950
],
[
222500,
224500,
216000,
219500,
319220,
65.0073558453153,
11396.139403208974,
10186.427064156245,
1209.7123390527286,
173589.124190116,
204310,
235030.875809884,
-0.3007280682285154,
222200,
204310,
216987.44562132773,
9021.154363930596,
7724730
]
] |
no news data
|
0
|
[
[
3160,
3210,
3155,
3210,
1769,
44.00941957792431,
8.866928984370588,
37.3183793074797,
-28.451450323109114,
3162.246370281365,
3307.25,
3452.253629718635,
-0.08768833908451722,
3217,
3307.25,
3246.0642800612663,
101.23364057202042,
89544
],
[
3210,
3210,
3180,
3210,
10717,
44.00941957792431,
4.53877109948553,
30.76245766588087,
-26.22368656639534,
3151.353865724107,
3302.75,
3454.146134275893,
-0.09167883386625873,
3212,
3302.75,
3238.851424049013,
96.14552338830468,
89544
],
[
3180,
3210,
3115,
3180,
7272,
40.89552670746714,
-1.2971220707167959,
24.350541718561338,
-25.647663789278134,
3135.302967195971,
3296.25,
3457.197032804029,
-0.09765462741238003,
3207,
3296.25,
3227.0811392392106,
96.06370028914007,
82272
],
[
3180,
3260,
3180,
3185,
1941,
41.63671944369021,
-5.455760627762174,
18.389281249296637,
-23.84504187705881,
3122.4063739399317,
3287.25,
3452.0936260600683,
-0.10029272252494842,
3199,
3287.25,
3218.6649113913686,
94.91629312563006,
84213
],
[
3180,
3240,
3175,
3200,
1493,
43.909241233487634,
-7.455198122566799,
13.22038537492395,
-20.67558349749075,
3115.081536844827,
3278.25,
3441.418463155173,
-0.09954607681242916,
3197,
3278.25,
3214.931929113095,
92.7794150452279,
85706
],
[
3170,
3265,
3155,
3190,
12861,
42.71513338724498,
-9.734470255275937,
8.629414248883974,
-18.363884504159913,
3107.539570039856,
3269.25,
3430.960429960144,
-0.09892815169237239,
3193,
3269.25,
3209.945543290476,
94.00945682771163,
72845
],
[
3190,
3230,
3190,
3190,
3708,
42.715133387244975,
-11.409290641241569,
4.6216732708588655,
-16.030963912100432,
3105.749312007051,
3258.75,
3411.750687992949,
-0.09390145791665468,
3189,
3258.75,
3205.956434632381,
90.15163848287509,
72845
],
[
3190,
3250,
3190,
3190,
2166,
42.715133387244975,
-12.59145144914919,
1.1790483268572545,
-13.770499776006444,
3104.5806856091594,
3249.25,
3393.9193143908406,
-0.0890478198912614,
3191,
3249.25,
3202.765147705905,
87.99795001981259,
72845
],
[
3205,
3250,
3205,
3205,
4597,
45.49223215843031,
-12.177572293531284,
-1.4922757972204534,
-10.68529649631083,
3112.390432676123,
3239.5,
3366.609567323877,
-0.07847480618853338,
3195,
3239.5,
3203.212118164724,
85.99809644696884,
77442
],
[
3205,
3320,
3190,
3220,
32194,
48.19676929263997,
-10.517951048605482,
-3.297410847497459,
-7.220540201108023,
3133.0423559326737,
3229.75,
3326.4576440673263,
-0.05988552926221926,
3199,
3229.75,
3206.5696945317795,
89.14108955789965,
109636
]
] |
no news data
|
0
|
[
[
513,
516,
507,
515,
231614,
31.807364587982345,
-1.6257707983611454,
1.445718471161657,
-3.0714892695228024,
516.395129620551,
530.5,
544.604870379449,
-0.053175760148723994,
521.2,
530.5,
524.013479760567,
11.905297584438065,
-2027846
],
[
510,
515,
510,
512,
158643,
29.992271377326187,
-2.594083117490186,
0.6377581534312885,
-3.2318412709214743,
513.2199371564462,
529.3,
545.3800628435537,
-0.06075973112999705,
518,
529.3,
521.6107838084536,
11.41206204269249,
-2186489
],
[
512,
512,
506,
511,
52558,
29.39021462497948,
-3.4029422493721313,
-0.17038192712939548,
-3.232560322242736,
510.31887458419357,
528.1,
545.8811254158065,
-0.06733999400040327,
515.2,
528.1,
519.4886270467629,
11.02548618250017,
-2239047
],
[
509,
520,
508,
518,
212377,
38.670850619715296,
-3.439479264386364,
-0.8242013945807892,
-2.6152778698055745,
509.23392530631526,
527.25,
545.2660746936848,
-0.06833978072521488,
513.8,
527.25,
519.1909016374103,
11.095094312321587,
-2026670
],
[
518,
525,
513,
519,
65144,
39.88639896288735,
-3.3491367061851633,
-1.329188456901664,
-2.019948249283499,
508.3625294546409,
526.65,
544.937470545359,
-0.06944828840922461,
515,
526.65,
519.1527213099282,
11.159730432870045,
-1961526
],
[
519,
519,
509,
519,
99660,
39.886398962887355,
-3.2401886995467066,
-1.7113885054306726,
-1.528800194116034,
507.6119449787318,
526.1999999999999,
544.7880550212681,
-0.07065015211428406,
515.8000000000001,
526.1999999999999,
519.1221770479426,
11.0768925448079,
-1961526
],
[
515,
520,
514,
517,
78240,
38.13328991105263,
-3.277449506886569,
-2.024600705721852,
-1.252848801164717,
506.6698300474992,
525.6999999999999,
544.7301699525007,
-0.072399353062586,
516.8000000000001,
525.6999999999999,
518.6977416383542,
10.714257363035907,
-2039766
],
[
517,
519,
512,
519,
92546,
40.92931333776983,
-3.109748435635538,
-2.2416302517045894,
-0.8681181839309486,
506.17315464788277,
524.9,
543.6268453521171,
-0.07135395447558461,
518.4000000000001,
524.9,
518.7581933106833,
10.4489532656762,
-1947220
],
[
519,
519,
513,
517,
66949,
39.02970638111639,
-3.102464138380242,
-2.4137970290397197,
-0.6886671093405221,
505.5894766934489,
524,
542.4105233065511,
-0.0702691729257676,
518.2,
524,
518.4065546485466,
10.131170889556472,
-2014169
],
[
515,
521,
514,
516,
85669,
38.07809592781234,
-3.1411734309765507,
-2.559272309427086,
-0.5819011215494645,
505.17039717654615,
523,
540.8296028234538,
-0.06818203756578901,
517.6,
523,
517.9252437188374,
9.907515826016724,
-2099838
]
] |
no news data
|
0
|
[
[
2235,
2280,
2170,
2235,
2708237,
64.88118048868664,
-8.26679335100016,
-30.663447218066377,
22.396653867066217,
1951.1827417108116,
2100.7,
2250.217258289188,
-0.14234993886722355,
2125,
2100.7,
2124.478721553526,
116.97499997583358,
61738298
],
[
2255,
2425,
2160,
2270,
22162781,
67.29624919388348,
4.646303806311153,
-23.601497013190873,
28.247800819502025,
1940.302631599819,
2106.2,
2272.0973684001806,
-0.15753239806303368,
2182.8,
2106.2,
2153.582977242821,
127.54821426327405,
83901079
],
[
2250,
2335,
2205,
2225,
3538058,
61.44553277904689,
11.120709797864492,
-16.657055650979803,
27.777765448844296,
1936.9415610031933,
2110.95,
2284.9584389968063,
-0.16486268172794855,
2228,
2110.95,
2167.866381794257,
127.72334181589733,
80363021
],
[
2225,
2240,
2185,
2185,
1910514,
56.72466045607657,
12.875635178165794,
-10.750517485150684,
23.62615266331648,
1936.3497504217364,
2112.7,
2289.0502495782634,
-0.16694301091329913,
2230,
2112.7,
2171.293105435406,
122.5288174004761,
78452507
],
[
2175,
2230,
2160,
2170,
1307624,
55.01759759325987,
12.90726463363626,
-6.018961061393297,
18.926225695029558,
1936.286243070468,
2113.95,
2291.613756929532,
-0.16808700009889738,
2217,
2113.95,
2171.0344843483244,
118.77675901472782,
77144883
],
[
2170,
2310,
2150,
2225,
3755196,
59.795215972228206,
17.172418598649983,
-1.3806851293846414,
18.553103728034625,
1935.5802627869746,
2119.95,
2304.3197372130253,
-0.1739378166589074,
2215,
2119.95,
2181.8275874786596,
121.72127622796155,
80900079
],
[
2225,
2295,
2195,
2225,
2153732,
59.79521597222819,
20.318366364987014,
2.95912516948969,
17.359241195497326,
1936.6961705538627,
2126.45,
2316.2038294461368,
-0.1784700599084268,
2206,
2126.45,
2190.4620699829275,
120.16975649739287,
80900079
],
[
2225,
2405,
2220,
2280,
10171866,
64.20448675775712,
26.939056308812724,
7.755111397354297,
19.183944911458426,
1940.0031969389115,
2137.95,
2335.896803061088,
-0.18517439889715692,
2217,
2137.95,
2208.369655986342,
124.80048817615052,
91071945
],
[
2285,
2420,
2275,
2340,
7761428,
68.2900991798133,
36.60553354333297,
13.525195826550032,
23.080337716782935,
1933.9656242334306,
2150.2,
2366.434375766569,
-0.20112954680175715,
2248,
2150.2,
2234.6957247890737,
126.24331044928263,
98833373
],
[
2355,
2485,
2285,
2405,
11456663,
72.01640782461682,
48.94701247586818,
20.609559156413663,
28.337453319454514,
1918.236161322267,
2162.7,
2407.1638386777327,
-0.22607281516413083,
2295,
2162.7,
2268.756579831259,
131.511645417191,
110290036
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.