labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
7520,
7700,
7140,
7200,
257598,
54.66492036929765,
-170.69571438683488,
-196.07027213112917,
25.374557744294293,
6069.911860033325,
6910.5,
7751.088139966675,
-0.2432785297638883,
6652,
6910.5,
6767.6351485376135,
611.6090373987271,
74408
],
[
7260,
7750,
7100,
7260,
201596,
55.50594315472851,
-120.41548526480346,
-180.93931475786405,
60.52382949306059,
6069.215512493112,
6911.5,
7753.784487506888,
-0.24373420748227959,
6788,
6911.5,
6866.108118830091,
614.3512490131037,
276004
],
[
7060,
7620,
6710,
7390,
220002,
57.352015335718164,
-69.27951674737506,
-158.60735515576624,
89.32783840839119,
6060.916772693049,
6921,
7781.083227306951,
-0.2485430508039159,
6996,
6921,
6970.886495064074,
635.4690169407392,
496006
],
[
7400,
7440,
7100,
7290,
38926,
55.446289202702765,
-36.40342156423412,
-134.16656843745983,
97.76314687322571,
6059.526917707268,
6934.5,
7809.473082292732,
-0.25235361808139944,
7282,
6934.5,
7034.709196051259,
614.3640871592579,
457080
],
[
7290,
7400,
7090,
7290,
50970,
55.44628920270275,
-10.230943325997941,
-109.37944341516746,
99.14850008916952,
6057.554324336067,
6944.5,
7831.445675663933,
-0.255438311084724,
7286,
6944.5,
7085.767356841007,
592.6237952193109,
457080
],
[
7220,
7300,
7010,
7250,
32295,
54.60456442589762,
7.200268323057571,
-86.06350106752247,
93.26376939058004,
6058.687515932706,
6955.5,
7852.312484067294,
-0.2578714640406279,
7296,
6955.5,
7118.613885472806,
571.0078098465029,
424785
],
[
7090,
7250,
6930,
7230,
39164,
54.161827623980535,
19.179704591429072,
-65.01485993573216,
84.19456452716123,
6069.5428771206325,
6943.5,
7817.4571228793675,
-0.25173388719791673,
7290,
6943.5,
7140.891108378245,
553.0786805717528,
385621
],
[
7180,
7280,
6770,
6980,
66600,
48.83196988826798,
8.403710732272884,
-50.331145802131154,
58.73485653440404,
6081.329955020768,
6918.5,
7755.670044979232,
-0.2420091190226877,
7208,
6918.5,
7108.712886702597,
550.0016319594847,
319021
],
[
6980,
7000,
6290,
6970,
130209,
48.62584324695749,
-0.9325090802540217,
-40.451418457755736,
39.518909377501714,
6078.753969485348,
6912,
7745.246030514652,
-0.24110128197761932,
7144,
6912,
7080.970309362077,
561.4300868195215,
188812
],
[
7040,
7070,
6740,
7050,
79972,
50.42859441817115,
-1.854817946703406,
-32.732098355545276,
30.87728040884187,
6078.420170833791,
6910.5,
7742.579829166209,
-0.2408160998961605,
7096,
6910.5,
7074.776247489663,
544.8993663324129,
268784
]
] | no news data |
0 | [
[
518,
518,
500,
500,
166479,
30.148352588310683,
-19.666355246627745,
-22.827696032552296,
3.1613407859245513,
495.8974810022633,
517.55,
539.2025189977365,
-0.08367314847932228,
508.6,
517.55,
509.7865587580492,
17.28548492972526,
-2798469
],
[
507,
582,
506,
524,
1276901,
48.26032121289887,
-17.30569919538516,
-21.72329666511887,
4.41759746973371,
496.697031588564,
517,
537.302968411436,
-0.07854146387402712,
511.00000000000006,
517,
512.6292470064393,
21.907950291887744,
-1521568
],
[
519,
560,
513,
536,
367841,
54.599132761251894,
-14.301701443609545,
-20.238977620817003,
5.937276177207458,
496.55635528549914,
517.05,
537.5436447145008,
-0.07927142332269935,
515.4000000000001,
517.05,
517.3033976051515,
23.700239556752905,
-1153727
],
[
537,
578,
532,
568,
577700,
66.41534774246261,
-9.232453046137266,
-18.037672705881054,
8.805219659743788,
488.71530537716734,
518.9,
549.0846946228326,
-0.11634108546090811,
527.4,
518.9,
527.4427180841212,
25.293079588413413,
-576027
],
[
568,
573,
541,
548,
127010,
56.515150944521636,
-6.75104814160909,
-15.78034779302666,
9.02929965141757,
487.22921231064976,
519.8499999999999,
552.4707876893501,
-0.12550077018120684,
535.2,
519.8499999999999,
531.554174467297,
25.77214533209817,
-703037
],
[
548,
572,
531,
551,
167619,
57.53763259513012,
-4.490676229040105,
-13.52241348022935,
9.031737251189245,
485.92784635505603,
521.3999999999999,
556.8721536449436,
-0.13606503124259228,
545.4000000000001,
521.3999999999999,
535.4433395738376,
26.8598492369483,
-535418
],
[
567,
594,
558,
588,
477037,
67.64297960437409,
0.28301317515536084,
-10.761328149152408,
11.04434132430777,
478.2584760489554,
524.5999999999999,
570.9415239510445,
-0.176673747430593,
558.2,
524.5999999999999,
545.9546716590702,
28.012717148594852,
-58381
],
[
588,
614,
586,
612,
439757,
72.25531633597365,
5.934387914338117,
-7.422184936454304,
13.356572850792421,
468.5276422258819,
529.0999999999999,
589.6723577741179,
-0.2289637413499075,
573.4000000000001,
529.0999999999999,
559.1637373272562,
28.011808780838077,
381376
],
[
612,
620,
600,
611,
177331,
71.79609007121412,
10.214702733762351,
-3.8948074024109736,
14.109510136173325,
462.93026218951945,
533.55,
604.1697378104805,
-0.26471647572104023,
582.0000000000001,
533.55,
569.530989861805,
27.439536725063927,
204045
],
[
611,
618,
600,
607,
141507,
69.88283830672279,
13.132730552584576,
-0.4892998114118634,
13.622030363996439,
460.0391990770122,
537.7,
615.3608009229879,
-0.28886293815505987,
593.8000000000001,
537.7,
577.024791889444,
26.765284101845076,
62538
]
] | no news data |
0 | [
[
86200,
88000,
86200,
87500,
39907,
67.3824450862471,
3335.4066789655044,
3149.2845728778357,
186.12210608766873,
74293.64958587443,
82610,
90926.35041412557,
-0.20134004149922693,
87220,
82610,
85878.15502092685,
3283.0610660436073,
1284820
],
[
87900,
89500,
87900,
89000,
62082,
69.8807766229596,
3400.968031525699,
3199.6212646074086,
201.34676691829054,
74233.00671560463,
82995,
91756.99328439537,
-0.21114508788229103,
87760,
82995,
86502.52401674147,
3191.4138470404923,
1346902
],
[
88600,
90000,
88300,
88600,
35881,
68.37673300822097,
3381.6674612349743,
3236.030503932922,
145.63695730205245,
74508.90622492209,
83450,
92391.09377507791,
-0.21428624985207698,
87980,
83450,
86922.01921339319,
3084.8842865376005,
1311021
],
[
88300,
89600,
86800,
88000,
53434,
66.0792937270834,
3280.145163015928,
3244.8534357495237,
35.29172726640445,
75194.68878226468,
83955,
92715.31121773532,
-0.20869063707308244,
87980,
83955,
87137.61537071456,
3064.535408927772,
1257587
],
[
87200,
88200,
85000,
85600,
48517,
57.72441902966037,
2971.77133776719,
3190.237016153057,
-218.46567838586725,
76145.56859438689,
84365,
92584.43140561311,
-0.1948540604661438,
87740,
84365,
86830.09229657165,
3074.211451147217,
1209070
],
[
83000,
84500,
80900,
84000,
91527,
52.920538202232265,
2568.6662457601487,
3065.9228620744757,
-497.25661631432695,
77150.75158080498,
84695,
92239.24841919502,
-0.17815097512710362,
87040,
84695,
86264.07383725733,
3190.3392046367017,
1117543
],
[
84300,
84400,
81100,
81700,
41214,
46.88077423746315,
2040.0948346918449,
2860.7572565979494,
-820.6624219061046,
77838.5909277829,
84875,
91911.4090722171,
-0.16580639934532182,
85580,
84875,
85351.25906980586,
3198.1721185912234,
1076329
],
[
81600,
84200,
81600,
84000,
107185,
52.69494698592636,
1786.1987737728923,
2645.845560032938,
-859.6467862600457,
78817.36232852773,
85160,
91502.63767147227,
-0.14895814165035867,
84660,
85160,
85081.0072558447,
3155.4455386918503,
1183514
],
[
84600,
85500,
82500,
83700,
27090,
51.89703164476381,
1542.9901930099295,
2425.2744866283365,
-882.284293618407,
80458.90719154125,
85505,
90551.09280845875,
-0.11803035631737911,
83800,
85505,
84804.80580467577,
3144.342285928147,
1156424
],
[
83000,
83300,
81600,
83000,
41764,
49.99475466050482,
1279.0177699846972,
2196.023143299609,
-917.0053733149116,
81384.85008513363,
85690,
89995.14991486637,
-0.10048196790445493,
83280,
85690,
84443.84464374061,
3069.7464083618506,
1114660
]
] | 현대硏 “주택 공급 부족에 수도권 집값 상승할 것…실효성 있는 대책 필요”: “6·27 규제 지속성 짧아…수요-공급 균형 맞춰야"서울 시내 아파트 단지 전경./연합뉴스 수도권 주택가격이 공급 부족 등의 이유로 계속 오를 것이라는 분석이 나왔다.현대경제연구원은 23일 ‘신속한 공급 확대로 부동산시장 균형 달성 필요-수도권 부동산 경기 점검·시사점’ 보고서에서 “주택 매매가격이 일시적으로 조정받을 수 있으나, 향후 주택공급 부족과 가계대출 규제 약화 등에 상승할 것”이라고 전망했다.보고서에 따르면 2022년부터 시작된 주택건설 착공 감소로 준공 물량은 올해부터 줄어들 것으로 예상된다. 또 내년 수도권과 지방의 공동주택 입주 예정 물량도 올해보다 38.7%, 44.6% 축소될 것으로 전망했다.연구원은 공급이 부족한 상황에서 6·27 가계대출 규제와 같은 수요 억제 정책의 효과는 지속성이 짧다고 주장했다. 연구원은 2020∼2022년 15억원 초과 아파트를 대상으로 주택담보대출을 막았지만, 주택매매 가격이 오히려 오른 사례를 들었다.연구원은 “향후 부동산 경기는 공급과 정책에 좌우될 가능성이 크다”며 “일관되고 신뢰성 있는 부동산 정책을 통해 주택 수요와 공급의 균형을 맞추려고 노력해야 한다”고 했다.이어 “향후 주택공급 부족 현상이 발생할 가능성이 큰 만큼, 정부는 실효성 있는 주택공급 대책을 통해 부동산 시장을 안정시켜야 한다”며 “주택 매매시장 규제로 전월세 시장에서 풍선 효과가 나타날 수도 있는 만큼, 전월세 시장 모니터링도 강화해야 한다”고 했다. |
0 | [
[
8470,
8840,
8470,
8580,
159175,
51.767593644383204,
-233.00572580785047,
-233.04157571783472,
0.035849909984250417,
8019.443019634017,
8771,
9522.556980365984,
-0.17137315707809445,
8466,
8771,
8562.859654048905,
382.1572791608691,
-1635831
],
[
8620,
9090,
8620,
9020,
269299,
59.82977313334187,
-183.08469504354616,
-223.05019958297703,
39.96550453943087,
8093.483364730256,
8740.5,
9387.516635269745,
-0.14805025691201756,
8592,
8740.5,
8654.287723239126,
391.2889020779499,
-1366532
],
[
9020,
9140,
8820,
8900,
222985,
57.0299550445929,
-151.45899065506092,
-208.73195779739382,
57.2729671423329,
8123.508419348805,
8720.5,
9317.491580651194,
-0.13691682372597785,
8710,
8720.5,
8703.430178591301,
386.1968376438106,
-1589517
],
[
8870,
8890,
8550,
8750,
147513,
53.65024922797784,
-136.9208007135985,
-194.36972638063477,
57.448925667036264,
8136.027677628328,
8701.5,
9266.972322371672,
-0.1299712284943221,
8756,
8701.5,
8712.744142873042,
383.6113492406813,
-1737030
],
[
8780,
8840,
8630,
8740,
88533,
53.42295041715951,
-124.76785075133012,
-180.44935125477386,
55.68150050344374,
8166.572051634437,
8677.5,
9188.427948365563,
-0.11775925055962265,
8798,
8677.5,
8718.195314298435,
371.21053858063266,
-1825563
],
[
8690,
8740,
8410,
8730,
242122,
53.18031121031097,
-114.62217370680082,
-167.28391574517926,
52.661742038378435,
8166.581627280654,
8671,
9175.418372719347,
-0.11634606682489823,
8828,
8671,
8720.55625143875,
368.26692868201604,
-2067685
],
[
8800,
8820,
8640,
8750,
90900,
53.633885563686405,
-103.7716042422071,
-154.58145344458484,
50.809849202377734,
8167.0101616447155,
8672,
9176.989838355285,
-0.11646444611514864,
8774,
8672,
8726.445001151,
354.81929091901486,
-1976785
],
[
8740,
8760,
8560,
8690,
123053,
52.00616178382849,
-98.87418823157532,
-143.44000040198296,
44.56581217040764,
8187.033108065943,
8683,
9178.966891934057,
-0.1142386023111958,
8732,
8683,
8719.1560009208,
343.76077013908525,
-2099838
],
[
8730,
8850,
8705,
8730,
77395,
53.02959423491013,
-90.71952681889525,
-132.89590568536542,
42.17637886647017,
8216.309992673829,
8698,
9179.690007326171,
-0.11075879680988074,
8728,
8698,
8721.324800736642,
330.63500084343633,
-2022443
],
[
8650,
8940,
8650,
8840,
121946,
55.8196943897818,
-74.5217775432211,
-121.22108005693656,
46.69930251371545,
8219.312606440748,
8693.5,
9167.687393559252,
-0.1090901003184568,
8748,
8693.5,
8745.059840589314,
327.7325007831909,
-1900497
]
] | no news data |
0 | [
[
67800,
70500,
67800,
68700,
376146,
45.222148149872424,
-1641.3279350634402,
-1588.1185946100647,
-53.20934045337549,
66336.2170216935,
71250,
76163.7829783065,
-0.1379307502682525,
69580,
71250,
69617.42993048753,
2546.767672013317,
-4317540
],
[
69700,
69800,
68100,
69100,
244012,
46.52469586868932,
-1592.8473866448185,
-1589.0643530170157,
-3.7830336278027517,
66329.07475890714,
70940,
75550.92524109286,
-0.1299950730502639,
69240,
70940,
69513.94394439002,
2486.284266869509,
-4073528
],
[
69100,
69700,
68800,
68800,
316669,
45.647985369773444,
-1560.6435679505084,
-1583.3801960037144,
22.736628053206005,
66498.98288287235,
70590,
74681.01711712765,
-0.11590925392060193,
68880,
70590,
69371.15515551201,
2372.978247807401,
-4390197
],
[
68100,
68700,
67700,
68300,
190148,
44.154566205899194,
-1557.5135838686401,
-1578.2068735766998,
20.693289708059638,
66528.35237564934,
70275,
74021.64762435066,
-0.10662817856565385,
68540,
70275,
69156.92412440962,
2282.0512301068725,
-4580345
],
[
68700,
68800,
67400,
68000,
178595,
43.24048125799429,
-1561.243498518248,
-1574.8141985650095,
13.57070004676143,
66556.03487206786,
69970,
73383.96512793214,
-0.09758368237622239,
68580,
69970,
68925.5392995277,
2219.0475708135245,
-4758940
],
[
67800,
67800,
65200,
67300,
305890,
41.10232803189571,
-1602.214303460045,
-1580.2942195440166,
-21.92008391602826,
66355.61776907608,
69695,
73034.38223092392,
-0.09582845916992377,
68300,
69695,
68600.43143962216,
2260.544172898273,
-5064830
],
[
67300,
68100,
66900,
66900,
200382,
39.88853937588656,
-1647.9639164091932,
-1593.828158917052,
-54.13575749214124,
66127.20758754932,
69415,
72702.79241245068,
-0.09472858639921293,
67860,
69415,
68260.34515169772,
2184.7910176912533,
-5265212
],
[
66900,
68000,
66800,
67100,
161590,
40.82942563485316,
-1649.072998732212,
-1604.877126880084,
-44.19587185212799,
65915.92319158999,
69190,
72464.07680841001,
-0.09464017367856664,
67520,
69190,
68028.27612135818,
2114.448802141878,
-5103622
],
[
67600,
69000,
67400,
68900,
252359,
48.62360919706851,
-1487.5593395980395,
-1581.4135694236752,
93.85422982563568,
66109.99524413835,
69015,
71920.00475586165,
-0.08418473537235818,
67640,
69015,
68202.62089708654,
2099.131030560315,
-4851263
],
[
68500,
68800,
67300,
67800,
261700,
44.74468606342216,
-1431.8143435288366,
-1551.4937242447077,
119.67938071587105,
65997.83259935358,
68895,
71792.16740064642,
-0.08410385080619541,
67600,
68895,
68122.09671766924,
2063.4788140917212,
-5112963
]
] | 삼성증권 "제휴 영업채널 유치자산, 업계 첫 10조원 돌파": 삼성증권 제휴영업채널 유치자산[삼성증권 제공. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 삼성증권은 투자권유대행인, 퇴직연금모집인, 투자자문사, 투자일임사 등 제휴 영업채널을 통한 유치자산이 업계 처음으로 10조원을 넘어섰다고 20일 밝혔다. 삼성증권의 아웃소싱 영업채널 잔고는 2022년 말 5조9천억원 수준이었으나 2023년 말 7조원, 2024년 말 7조7천억원으로 확대된 데 이어 올해 7월 말 마침내 10조원 선을 돌파한 것으로 전해졌다. 특히 투자권유대행인 부문에서의 성장이 두드러져 올해 상반기 기준 1천841명의 투자권유대행인이 활동 중이며, 이들을 통해 유치한 자산은 8조7천억원에 이른다고 삼성증권 측은 설명했다. 박경희 삼성증권 자산관리(WM) 부문장은 "제휴 영업채널은 WM 부문의 중요한 미래 성장 동력"이라며 "투자권유대행인, 투자자문사, 투자일임사와의 협력을 더욱 강화해 고객에게 차별화된 자산관리 서비스를 제공하겠다"고 말했다. hwangch@yna.co.kr [부고] 김대훈(삼성증권 팀장)씨 모친상: ▲ 김신자(향년 80세)씨 별세, 김대훈(삼성증권 팀장)씨 모친상 = 22일 오전 11시 52분, 삼성서울병원 장례식장 15호, 발인 24일 오전 10시 30분, 장지 서울추모공원. ☎ 02-3410-3151 (서울=연합뉴스) 삼성증권, 카이스트와 업무협약…"스타트업 재무 솔루션 제공": [업무협약서를 들어보이는 삼성증권 양완모 상무와 KAIST GCC 최문기 센터장 (삼성증권 제공=연합뉴스)]삼성증권은 한국과학기술원(KAIST) 글로벌기술사업화센터(GCC)와 '초격차 딥테크 스타트업 육성 및 글로벌 진출 지원'을 위한 업무협약(MOU)을 체결했다고 오늘(22일) 밝혔습니다이번 협약에 따라 삼성증권은 GCC와 교류하는 기업의 성장단계에 맞춰 자금조달 및 운용, 기업공개(IPO)까지 포괄하는 종합 재무 솔루션을 제공하게 됩니다.또 새로운 사업 기회를 확장할 수 있도록 전략적 동반자로서 적극적으로 지원할 계획도 갖고 있다고 삼성증권 측은 밝혔습니다. 국내 대학과 연구소, 기업이 개발한 우수 기술과 사업 모델의 글로벌 진출 촉진을 위해 2015년 설립된 카이스트 산하 글로벌 기술사업화 전문 연구센터인 GCC는 융합기술과 디지털 전환 기술로 점차 협력 대상과 영역을 확장해 왔습니다.최근에는 로봇·모빌리티, 바이오, 반도체·배터리, 인공지능(AI) 등 딥테크 핵심 산업 분야의 기술사업화에 주력하고 있으며, 중소벤처기업부의 로봇 분야 기술사업화 주관기관으로 선정돼 77개 로봇 관련 스타트업도 지원 중입니다.삼성증권 관계자는 "삼성증권의 오랜 법인 토털서비스 노하우를 기반으로 카이스트 GCC의 혁신 기업들이 글로벌 유니콘으로 성장할 수 있도록 최선을 다해 지원하겠다"고 말했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 삼성증권, KAIST와 업무 협약…"혁신 스타트업 재무솔루션 지원": 업무협약서를 들어보이는 삼성증권 양완모 상무와 KAIST GCC 최문기 센터장[삼성증권 제공. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 삼성증권은 한국과학기술원(KAIST) 글로벌기술사업화센터(GCC)와 '초격차 딥테크 스타트업 육성 및 글로벌 진출 지원'을 위한 업무협약(MOU)을 체결했다고 22일 밝혔다 이번 협약에 따라 삼성증권은 GCC와 교류하는 기업의 성장단계에 맞춰 자금조달 및 운용, 기업공개(IPO)까지 포괄하는 종합 재무 설루션을 제공하게 된다. 또 새로운 사업 기회를 확장할 수 있도록 전략적 동반자로서 적극적으로 지원할 계획도 갖고 있다고 삼성증권 측은 밝혔다. 국내 대학과 연구소, 기업이 개발한 우수 기술과 사업 모델의 글로벌 진출 촉진을 위해 2015년 설립된 KAIST 산하 글로벌 기술사업화 전문 연구센터인 GCC는 융합기술과 디지털 전환 기술로 점차 협력 대상과 영역을 확장해 왔다. 최근에는 로봇·모빌리티, 바이오, 반도체·배터리, 인공지능(AI) 등 딥테크 핵심 산업 분야의 기술사업화에 주력하고 있으며, 중소벤처기업부의 로봇 분야 기술사업화 주관기관으로 선정돼 77개 로봇 관련 스타트업도 지원 중이다. 삼성증권 관계자는 "삼성증권의 오랜 법인 토털서비스 노하우를 기반으로 KAIST GCC의 혁신 기업들이 글로벌 유니콘으로 성장할 수 있도록 최선을 다해 지원하겠다"고 말했다. hwangch@yna.co.kr |
0 | [
[
7130,
7200,
7060,
7070,
84272,
64.33483696624657,
161.85608934179345,
96.53731823033243,
65.31877111146102,
6189.124192693908,
6701,
7212.875807306092,
-0.15277594606956924,
7048,
6701,
6914.65444163726,
291.2829470753168,
253468
],
[
7100,
7530,
7000,
7440,
429210,
71.23704855315566,
196.47895680327838,
116.52564594492162,
79.95331085835676,
6154.472812057294,
6750,
7345.527187942706,
-0.17645250013117228,
7142,
6750,
7019.723553309808,
308.3341651413656,
682678
],
[
7320,
7560,
7290,
7510,
145391,
72.32814544944742,
226.95010416708283,
138.61053758935387,
88.33956657772896,
6096.836276904424,
6781,
7465.163723095576,
-0.2017884450952885,
7254,
6781,
7117.778842647847,
305.5960104884109,
828069
],
[
7510,
7630,
6440,
6600,
768922,
47.24002875047574,
175.64459165533935,
146.01734840255097,
29.62724325278839,
6102.532422133577,
6783.5,
7464.467577866423,
-0.2007717484680248,
7150,
6783.5,
7014.223074118278,
368.767724024953,
59147
],
[
6600,
6720,
6370,
6450,
194040,
44.49999897264093,
121.48050530961063,
141.1099797839629,
-19.629474474352264,
6076.068968934421,
6772,
7467.931031065579,
-0.20553190521724135,
7014,
6772,
6901.378459294623,
367.42717230888496,
-134893
],
[
6400,
6400,
6060,
6130,
225774,
39.26736569307154,
52.13279657367366,
123.31454314190506,
-71.1817465682314,
5989.052109163064,
6742,
7494.947890836936,
-0.2233603947899542,
6826,
6742,
6747.102767435699,
369.0395171439646,
-360667
],
[
6140,
6320,
6070,
6140,
122832,
39.50675342833038,
-1.995839006604001,
98.25246671220326,
-100.24830571880726,
5925.449882561604,
6721.5,
7517.550117438396,
-0.23686680575419064,
6566,
6721.5,
6625.682213948559,
360.53669449082423,
-237835
],
[
6100,
6240,
5980,
6070,
157907,
38.366721053298726,
-49.96561515631856,
68.60885033849891,
-118.57446549481747,
5854.043775089866,
6698.5,
7542.956224910134,
-0.2521329327193054,
6278,
6698.5,
6514.545771158848,
353.35550202719395,
-395742
],
[
6150,
6380,
6100,
6200,
98408,
41.72969226965839,
-76.60899401827282,
39.565281467144565,
-116.17427548541738,
5827.104926290801,
6689.5,
7551.895073709199,
-0.25783543574533196,
6198,
6689.5,
6451.636616927079,
350.258680453823,
-297334
],
[
6170,
6390,
6150,
6340,
90925,
45.19766975433691,
-85.44230800962578,
14.563763571790496,
-100.00607158141628,
5804.425817897647,
6679,
7553.574182102353,
-0.2618877622705055,
6176,
6679,
6429.3092935416635,
342.3830604214071,
-206409
]
] | no news data |
0 | [
[
17230,
17590,
17050,
17050,
46048,
56.07981449845445,
37.99111000583798,
283.8945339570677,
-245.90342395122974,
16678.608289525404,
18106.5,
19534.391710474596,
-0.1577214492557475,
17312,
18106.5,
17501.171958283187,
798.3353265769289,
10472956
],
[
17310,
17360,
17040,
17240,
24704,
57.67082658421429,
6.738165239985392,
228.46326021365127,
-221.72509497366588,
16696.707691453066,
17988.5,
19280.292308546934,
-0.1436242386576906,
17282,
17988.5,
17448.937566626548,
764.1685175357197,
10497660
],
[
17060,
17260,
17010,
17070,
23278,
55.72571307023701,
-31.38580191548317,
176.4934477878244,
-207.87924970330758,
16659.752877199968,
17882.5,
19105.247122800032,
-0.1367534878009263,
17220,
17882.5,
17373.150053301237,
727.4421948545969,
10474382
],
[
16900,
17100,
16660,
16690,
27803,
51.541041986855426,
-91.21072430890854,
122.95261336847783,
-214.16333767738638,
16531.516917408415,
17774,
19016.483082591585,
-0.13980905621599923,
17078,
17774,
17236.52004264099,
706.91060950784,
10446579
],
[
16600,
16900,
16050,
16090,
34643,
45.70496024426799,
-184.90591166205922,
61.38090836237042,
-246.28682002442963,
16269.251497228977,
17643.5,
19017.74850277102,
-0.15577957919585364,
16828,
17643.5,
17007.216034112793,
717.13128025728,
10411936
],
[
15810,
15900,
14800,
15520,
82593,
40.959962494038614,
-301.67671757507196,
-11.230616825118055,
-290.4461007499539,
15870.262278133556,
17506,
19141.737721866444,
-0.18687738168244536,
16522,
17506,
16709.772827290235,
758.0504745246171,
10329343
],
[
15520,
15970,
15430,
15640,
55220,
42.31767099242264,
-380.1532553408251,
-85.01514452825947,
-295.1381108125656,
15581.473629381144,
17375,
19168.526370618856,
-0.20644907863238632,
16202,
17375,
16495.818261832188,
742.4754406300016,
10384563
],
[
15500,
15870,
15500,
15750,
28361,
43.598083464287825,
-428.5305626462905,
-153.71822815186567,
-274.8123344944248,
15360.00711492031,
17256.5,
19152.99288507969,
-0.2198004097099284,
15938,
17256.5,
16346.654609465751,
715.870052013573,
10412924
],
[
16000,
16160,
15860,
16090,
30569,
47.47880618042605,
-434.4269650919232,
-209.8599755398772,
-224.56698955204598,
15231.397851581294,
17159.5,
19087.602148418708,
-0.22472707811051681,
15818,
17159.5,
16295.323687572602,
694.0221911554606,
10443493
],
[
16000,
16450,
15900,
16200,
33251,
48.708404915918024,
-425.3209901978553,
-252.95217847147285,
-172.36881172638243,
15236.511126844938,
17024.5,
18812.488873155064,
-0.2100489145825208,
15840,
17024.5,
16276.258950058082,
683.7348917872135,
10476744
]
] | no news data |
0 | [
[
1522,
1533,
1516,
1524,
66348,
51.1647828663016,
-3.4914237909854364,
-8.841058939429452,
5.349635148444015,
1463.6662931038404,
1512.8999999999999,
1562.1337068961593,
-0.0650852097245812,
1527,
1512.8999999999999,
1516.7203207190614,
30.59544457425892,
1123496
],
[
1524,
1563,
1524,
1554,
394204,
60.319285314478456,
-0.15473068511028032,
-7.103793288565618,
6.949062603455338,
1464.360195039139,
1512.6499999999999,
1560.9398049608608,
-0.06384795552290473,
1532.3999999999999,
1512.6499999999999,
1524.1762565752492,
31.195769961811855,
1517700
],
[
1554,
1554,
1532,
1544,
121949,
56.516184114836214,
1.6635300751634077,
-5.350328615819813,
7.013858690983221,
1465.7717795911444,
1512.0500000000002,
1558.328220408856,
-0.061212553035753785,
1535.6,
1512.0500000000002,
1528.1410052601993,
30.53892925025387,
1395751
],
[
1540,
1540,
1498,
1499,
124050,
43.28925552187253,
-0.5206078485555281,
-4.384384462366957,
3.863776613811429,
1466.1055883094768,
1509.6500000000003,
1553.1944116905238,
-0.05768808888222232,
1529.3999999999999,
1509.6500000000003,
1522.3128042081594,
31.643291446664307,
1271701
],
[
1499,
1562,
1497,
1556,
221711,
57.01294531552846,
2.3211143804230687,
-3.043284693808952,
5.36439907423202,
1463.4518344965825,
1511.65,
1559.8481655034177,
-0.06376894850450515,
1535.4,
1511.65,
1529.0502433665276,
34.02591348618829,
1493412
],
[
1554,
1572,
1530,
1570,
237535,
59.59898779021425,
5.637892601070689,
-1.3070492348330236,
6.9449418359037125,
1459.5762633044478,
1514.4,
1569.2237366955524,
-0.07240324444737489,
1544.6000000000001,
1514.4,
1537.240194693222,
34.595491094317694,
1730947
],
[
1570,
1622,
1564,
1619,
597279,
67.06667713982495,
12.081090436608974,
1.370578699455376,
10.710511737153599,
1449.6682057844957,
1520.7,
1591.7317942155044,
-0.09341986481949668,
1557.6000000000001,
1520.7,
1553.5921557545778,
36.26724173043786,
2328226
],
[
1615,
1647,
1610,
1636,
666668,
69.19415316083646,
18.34762902073021,
4.765988763710343,
13.581640257019867,
1442.9179093942846,
1528.3500000000001,
1613.7820906057157,
-0.111796500285557,
1576,
1528.3500000000001,
1570.0737246036624,
36.31958160683516,
2994894
],
[
1632,
1645,
1616,
1632,
351304,
68.07974875678809,
22.729132139107378,
8.35861743878975,
14.370514700317628,
1439.6559071202694,
1535.1999999999998,
1630.7440928797303,
-0.124471199686986,
1602.6000000000001,
1535.1999999999998,
1582.45897968293,
35.79675434920407,
2643590
],
[
1631,
1637,
1609,
1627,
474718,
66.63507101236407,
25.504051879840745,
11.78770432699995,
13.716347552840794,
1440.5266433724437,
1541.9999999999998,
1643.4733566275559,
-0.1316126545104489,
1616.8000000000002,
1541.9999999999998,
1591.3671837463442,
35.239843324260924,
2168872
]
] | no news data |
0 | [
[
5430,
5490,
5360,
5400,
9055,
42.746692081918475,
-35.96975254055269,
3.2967261775287175,
-39.26647871808141,
5217.51254612842,
5561.5,
5905.48745387158,
-0.12370312105424087,
5390,
5561.5,
5439.970390216396,
173.77300321357805,
181263
],
[
5400,
5440,
5390,
5420,
16228,
43.86901837520819,
-36.70383079405201,
-4.703385216787428,
-32.000445577264585,
5206.419800632997,
5556,
5905.580199367003,
-0.12583880466774763,
5404,
5556,
5435.976312173117,
164.93207441260822,
197491
],
[
5420,
5420,
5360,
5400,
5071,
42.96205799855986,
-38.456127650279996,
-11.45393370348594,
-27.002193946794055,
5191.549663900757,
5548,
5904.450336099243,
-0.12849687674810492,
5410,
5548,
5428.7810497384935,
157.43692624027906,
192420
],
[
5400,
5400,
5100,
5200,
46861,
35.13858851284082,
-55.345179288062354,
-20.232182820401224,
-35.112996467661134,
5143.215239566265,
5522,
5900.784760433735,
-0.1371911482918272,
5370,
5522,
5383.024839790795,
167.62000293740198,
145559
],
[
5180,
5250,
5130,
5210,
6937,
35.76841029200874,
-67.14890716053469,
-29.615527688427917,
-37.53337947210677,
5101.179788302457,
5502,
5902.820211697543,
-0.14569982250001548,
5326,
5502,
5348.419871832636,
164.218574156159,
152496
],
[
5190,
5210,
5125,
5210,
11897,
35.76841029200873,
-75.63161239212423,
-38.818744629167185,
-36.81286776295704,
5078.494833846526,
5472,
5865.505166153474,
-0.14382498762919388,
5288,
5472,
5320.735897466109,
158.56010457357624,
152496
],
[
5200,
5280,
5170,
5270,
12128,
39.83382013077598,
-76.62938301639406,
-46.38087230661256,
-30.2485107097815,
5088.690225699308,
5441.5,
5794.309774300692,
-0.12967372022445722,
5258,
5441.5,
5310.588717972888,
155.09152567546366,
164624
],
[
5300,
5820,
5280,
5490,
116879,
51.864213966106625,
-58.98798526599148,
-48.90229489848834,
-10.08569036750314,
5095.3993590850605,
5432.5,
5769.6006409149395,
-0.12410516002390778,
5276,
5432.5,
5346.4709743783105,
183.29927384150196,
281503
],
[
5490,
5490,
5360,
5390,
16707,
47.240374557183934,
-52.471357566774714,
-49.616107432145625,
-2.855250134629088,
5108.632979254771,
5415.5,
5722.367020745229,
-0.1133291554778797,
5314,
5415.5,
5355.176779502649,
179.49218285282325,
264796
],
[
5340,
5500,
5340,
5390,
27242,
47.24037455718393,
-46.76777338571628,
-49.04644062285976,
2.2786672371434804,
5108.275429018932,
5406.5,
5704.724570981068,
-0.1103207513108546,
5350,
5406.5,
5362.141423602119,
178.09988407762157,
264796
]
] | no news data |
0 | [
[
1000,
1019,
989,
993,
105154,
50.998379786482005,
23.490702865061053,
40.981895850223445,
-17.491192985162392,
924.7557627928501,
1030.65,
1136.54423720715,
-0.2054901997907145,
987.4,
1030.65,
998.6527195897693,
102.59097280411265,
-7342195
],
[
993,
1020,
984,
994,
91794,
51.09952382631972,
21.17586039073069,
37.020688758324894,
-15.844828367594204,
929.9977746076878,
1023.3000000000001,
1116.6022253923122,
-0.18235556609461975,
988.2,
1023.3000000000001,
997.7221756718154,
97.83447474667604,
-7250401
],
[
994,
1030,
994,
1002,
44854,
51.953926169394514,
19.759093661375232,
33.56836973893496,
-13.80927607755973,
932.0216401369446,
1018.4000000000001,
1104.7783598630556,
-0.16963542785360464,
991.0000000000001,
1018.4000000000001,
998.5777405374523,
93.41772655048489,
-7205547
],
[
1002,
1008,
956,
972,
78774,
48.52962297519328,
16.03075398838871,
30.060846588825715,
-14.030092600437005,
928.3363803889062,
1013.5000000000001,
1098.663619611094,
-0.16805845014522722,
996,
1013.5000000000001,
993.2621924299618,
90.45931751116453,
-7284321
],
[
964,
971,
926,
938,
82762,
44.91635101450795,
10.214752774642761,
26.091627825989125,
-15.876875051346364,
927.2373434621904,
1004.7000000000002,
1082.1626565378099,
-0.15420057039476404,
979.8000000000001,
1004.7000000000002,
982.2097539439695,
87.28365197465278,
-7367083
],
[
937,
959,
900,
900,
102358,
41.222202986372054,
2.5103101966407166,
21.375364300119447,
-18.86505410347873,
911.63819602305,
996.3000000000002,
1080.9618039769503,
-0.16995243195212306,
961.2,
996.3000000000002,
965.7678031551757,
85.26339111932045,
-7469441
],
[
900,
970,
900,
915,
65534,
43.20779891488899,
-2.3579603154310007,
16.628699377009358,
-18.98665969244036,
900.2389744606033,
990.4000000000001,
1080.5610255393967,
-0.182069922333192,
945.4000000000001,
990.4000000000001,
955.6142425241405,
84.17314889651185,
-7403907
],
[
915,
1153,
914,
1051,
5143865,
57.294119840525966,
4.703741822580582,
14.243707866123604,
-9.539966043543021,
899.4556827468504,
990.9000000000001,
1082.3443172531497,
-0.18456820517337708,
955.2,
990.9000000000001,
974.6913940193125,
95.23220968961814,
-2260042
],
[
1051,
1081,
1021,
1035,
284407,
55.548510514163354,
8.906457266064422,
13.17625774611177,
-4.269800480047348,
899.4054178210653,
990.95,
1082.494582178935,
-0.18476125370388985,
967.8000000000001,
990.95,
986.7531152154501,
92.71562328321686,
-2544449
],
[
1019,
1053,
1011,
1011,
98320,
52.94283611316843,
10.18315503784163,
12.577637204457742,
-2.394482166616113,
905.6344608190665,
994.45,
1083.2655391809337,
-0.1786224328642639,
982.4000000000001,
994.45,
991.6024921723601,
89.09307876298709,
-2642769
]
] | no news data |
0 | [
[
2500,
2590,
2420,
2445,
1110484,
29.592387003448714,
-196.75619414476387,
-199.30872775216255,
2.5525336073986864,
2266.041155535324,
2665.5,
3064.958844464676,
-0.2997252631511357,
2446,
2665.5,
2505.426705698805,
146.10576827786454,
-206572
],
[
2445,
2470,
2325,
2365,
491000,
26.548637820054093,
-196.65779282285575,
-198.7785407663012,
2.1207479434454513,
2251.940144525196,
2631.75,
3011.559855474804,
-0.28863672877348073,
2418,
2631.75,
2477.3413645590445,
146.02678482944566,
-697572
],
[
2365,
2450,
2330,
2440,
344460,
33.45861567463653,
-188.35667733904938,
-196.69416808085086,
8.337490741801474,
2265.4187879328947,
2601.75,
2938.0812120671053,
-0.2585422981201924,
2424,
2601.75,
2469.873091647236,
144.16772877019955,
-353112
],
[
2500,
2500,
2335,
2335,
356918,
29.30244494980188,
-188.08250791624914,
-194.97183604793054,
6.8893281316813955,
2248.721597220631,
2573.25,
2897.778402779369,
-0.25223231538277985,
2405,
2573.25,
2442.8984733177886,
145.6557481437567,
-710030
],
[
2325,
2375,
2280,
2290,
233781,
27.71358361607201,
-189.3140559990552,
-193.84028003815547,
4.526224039100271,
2218.133396560246,
2547.75,
2877.366603439754,
-0.25875113605318717,
2375,
2547.75,
2412.318778654231,
142.03748041920267,
-943811
],
[
2290,
2320,
2220,
2300,
323088,
28.639585080877335,
-187.32379816080856,
-192.5369836626861,
5.213185501877547,
2197.8779604132337,
2522.75,
2847.6220395867663,
-0.2575538912589565,
2346,
2522.75,
2389.855022923385,
139.03480324640248,
-620723
],
[
2320,
2460,
2285,
2300,
599404,
28.639585080877335,
-183.6297352030847,
-190.75553397076584,
7.125798767681147,
2190.1445133337274,
2496.5,
2802.8554866662726,
-0.24542798851694175,
2333,
2496.5,
2371.8840183387083,
141.60374587165944,
-620723
],
[
2300,
2385,
2290,
2350,
178645,
33.573966005440234,
-174.6542757894481,
-187.5352823345023,
12.88100654505422,
2185.3122449339658,
2477.5,
2769.6877550660342,
-0.23587306160729304,
2315,
2477.5,
2367.5072146709667,
138.27490688082662,
-442078
],
[
2335,
2420,
2290,
2310,
346216,
31.686314964998786,
-168.82274176691863,
-183.7927742209856,
14.970032454066967,
2172.9433095492136,
2459.5,
2746.0566904507864,
-0.23302028091139368,
2310,
2459.5,
2356.0057717367736,
137.68384210362473,
-788294
],
[
2315,
2370,
2295,
2365,
153467,
36.93661056752938,
-157.94250580320522,
-178.62272053742953,
20.680214734224307,
2204.890073842377,
2436.5,
2668.109926157623,
-0.19011691045156806,
2325,
2436.5,
2357.804617389419,
133.20642481050868,
-634827
]
] | no news data |
0 | [
[
6230,
6440,
6230,
6350,
39512,
46.825964689541095,
-43.4313310535872,
-35.49376677843408,
-7.937564275153122,
5941.314079226856,
6343,
6744.685920773144,
-0.12665487017914048,
6218,
6343,
6234.118908887818,
157.11168863620773,
155477
],
[
6390,
6980,
6390,
6700,
285907,
62.329473930541866,
-4.060785990075601,
-29.207170620762387,
25.146384630686786,
5926.083828796179,
6358,
6789.916171203821,
-0.13586542032205765,
6324,
6358,
6327.295127110255,
190.8894251621929,
441384
],
[
6700,
6790,
6640,
6710,
49563,
62.664416215146105,
27.629080210568645,
-17.839920454496184,
45.469000665064826,
5918.160294463726,
6362,
6805.839705536274,
-0.1395283576033555,
6432,
6362,
6403.8361016882045,
187.968751936322,
490947
],
[
6690,
6790,
6570,
6600,
40399,
56.6930278954144,
43.36753287249212,
-5.598429789098525,
48.965962661590645,
5923.878567631917,
6358.5,
6793.121432368083,
-0.1367056483032424,
6512,
6358.5,
6443.068881350564,
190.25669822658475,
450548
],
[
6520,
6560,
6460,
6470,
38230,
50.56098489266164,
44.83364213328696,
4.487984595378572,
40.34565753790839,
5932.236531288968,
6350,
6767.763468711032,
-0.1315790452633172,
6566,
6350,
6448.455105080451,
186.666934067543,
412318
],
[
6370,
6490,
6280,
6330,
82683,
44.925424648394646,
34.303287370282305,
10.45104515035932,
23.852242219922985,
5937.532796908034,
6335.5,
6733.467203091966,
-0.1256308746245652,
6562,
6335.5,
6424.764084064362,
188.33358163414707,
329635
],
[
6340,
6500,
6340,
6350,
21845,
45.853910545214156,
27.2575303637077,
13.812342193028998,
13.445188170678703,
5937.5023418090295,
6328,
6718.4976581909705,
-0.12341898172913099,
6492,
6328,
6409.81126725149,
187.02404008885085,
351480
],
[
6710,
6780,
6370,
6660,
74557,
57.74493580282182,
46.15606797549481,
20.28108734952216,
25.874980625972647,
5924.665842077655,
6336,
6747.334157922345,
-0.1298403276270029,
6482,
6336,
6459.849013801192,
204.3794657967901,
426037
],
[
6830,
6880,
6720,
6740,
68332,
60.17554439850467,
66.81838584255911,
29.58854704812955,
37.22983879442956,
5903.4890573734465,
6349,
6794.5109426265535,
-0.14034050799387415,
6510,
6349,
6515.879211040954,
205.49521823987655,
494369
],
[
6740,
6880,
6650,
6680,
28465,
57.503894953972384,
77.45902364903304,
39.16264236831025,
38.29638128072279,
5900.299638031571,
6368.5,
6836.700361968429,
-0.1470363074408194,
6552,
6368.5,
6548.703368832764,
207.24555979417107,
465904
]
] | no news data |
0 | [
[
1199,
1267,
1118,
1124,
1187617,
48.21617594832043,
12.487819629043088,
-12.508111380338853,
24.99593100938194,
902.2646926285471,
1062,
1221.735307371453,
-0.3008197878935084,
1163.2,
1062,
1126.1138119961502,
106.7460763968898,
4458835
],
[
1120,
1126,
1101,
1113,
266410,
46.90640088563271,
11.470522687669927,
-7.7123845667370965,
19.182907254407024,
907.5844782356423,
1067.0500000000002,
1226.515521764358,
-0.29889043955645533,
1148.4,
1067.0500000000002,
1123.4910495969202,
100.90707093996912,
4192425
],
[
1113,
1115,
1072,
1094,
267211,
44.650223753944054,
9.027107446563832,
-4.3644861640769115,
13.391593610640744,
911.1435122144551,
1070.15,
1229.156487785545,
-0.2971667294968836,
1131.2,
1070.15,
1117.5928396775362,
96.77085158711418,
3925214
],
[
1104,
1105,
1052,
1079,
166617,
42.89601849990244,
5.813296560266281,
-2.328929619208273,
8.142226179474553,
914.0768398082869,
1072.3000000000002,
1230.5231601917135,
-0.29510987632512037,
1113.8,
1072.3000000000002,
1109.874271742029,
93.6443621880346,
3758597
],
[
1132,
1132,
1066,
1105,
155294,
46.79771785758112,
5.303179238406074,
-0.8025078476854037,
6.105687086091478,
920.1964947693604,
1076.75,
1233.3035052306398,
-0.29078895793942827,
1103,
1076.75,
1108.899417393623,
91.66976488888928,
3913891
],
[
1062,
1108,
1062,
1090,
172611,
44.8919984957267,
3.6464983823800594,
0.0872933983276889,
3.5592049840523705,
924.9139860424552,
1079.8500000000001,
1234.786013957545,
-0.2869583996991154,
1096.2,
1079.8500000000001,
1105.1195339148985,
88.4076388253972,
3741280
],
[
1090,
1120,
1073,
1081,
335884,
43.74104091117027,
1.589024795665864,
0.387639677795324,
1.2013851178705401,
933.2548852371913,
1083.8000000000002,
1234.345114762809,
-0.2778097707377909,
1089.8,
1083.8000000000002,
1100.2956271319188,
85.44995033786884,
3405396
],
[
1081,
1099,
1076,
1086,
98069,
44.590970793947015,
0.3577959195145013,
0.3816709261391595,
-0.02387500662465819,
943.720855379408,
1088.3500000000001,
1232.9791446205923,
-0.2657769001159408,
1088.2,
1088.3500000000001,
1097.436501705535,
80.98923959944963,
3503465
],
[
1122,
1130,
955,
964,
972428,
31.919605077696584,
-10.343113267436138,
-1.7632859125759002,
-8.579827354860237,
939.0525854334483,
1087.2500000000002,
1235.4474145665522,
-0.2726096382001415,
1065.2,
1087.2500000000002,
1070.749201364428,
87.70429391377466,
2531037
],
[
949,
1009,
915,
1004,
481028,
38.127690306619925,
-15.41826304903634,
-4.494281339867989,
-10.923981709168352,
942.3422318147699,
1088.15,
1233.9577681852302,
-0.2679920382028767,
1045,
1088.15,
1057.3993610915425,
88.1539872056479,
3012065
]
] | no news data |
0 | [
[
10600,
10780,
10210,
10320,
57208,
46.89741278287792,
-176.10918518634207,
-206.81300079982532,
30.703815613483243,
9338.417163022028,
10582.5,
11826.582836977972,
-0.23512078185267601,
10402,
10582.5,
10341.361645067362,
559.6239116014524,
5681428
],
[
10320,
10400,
10200,
10380,
29506,
47.88750481032578,
-162.26724400405146,
-197.90384944067057,
35.63660543661911,
9321.955626418978,
10549,
11776.044373581022,
-0.23263709803413068,
10408,
10549,
10349.089316053889,
533.9364893442058,
5710934
],
[
10320,
10410,
10170,
10270,
25490,
46.187272302751175,
-158.34814770448975,
-189.9927090934344,
31.644561388944652,
9298.246830356926,
10513,
11727.753169643074,
-0.23109543796120502,
10386,
10513,
10333.271452843112,
512.9410258196197,
5685444
],
[
10190,
10460,
10190,
10300,
30752,
46.742637947913735,
-151.07993097173494,
-182.2101534690945,
31.13022249735957,
9293.617699064016,
10468.5,
11643.382300935984,
-0.22446048639938557,
10374,
10468.5,
10326.61716227449,
495.5880954039325,
5716196
],
[
10190,
10190,
9800,
9870,
75831,
40.319579387719564,
-177.96574485949714,
-181.36127174717504,
3.395526887677903,
9343.379414314697,
10373.5,
11403.620585685303,
-0.1986061764467736,
10228,
10373.5,
10235.293729819592,
495.9032314465088,
5640365
],
[
9330,
9470,
8970,
9400,
132242,
34.70591719344898,
-234.4949067959551,
-191.98799875693106,
-42.50690803902404,
9381.568858846133,
10252.5,
11123.431141153867,
-0.16989634550672858,
10044,
10252.5,
10068.234983855673,
524.7672863431867,
5508123
],
[
9330,
9980,
9310,
9720,
119162,
40.754106039107334,
-250.58476407613307,
-203.7073518207715,
-46.87741225536158,
9375.43361146774,
10184.5,
10993.56638853226,
-0.1588819065309557,
9912,
10184.5,
9998.587987084538,
535.1410516043877,
5627285
],
[
10030,
10370,
9890,
10340,
98569,
50.35021709927847,
-210.8764213289669,
-205.1411657224106,
-5.735255606556308,
9479.259279085783,
10142,
10804.740720914217,
-0.1306923133335075,
9926,
10142,
10066.87038966763,
543.3452622040743,
5725854
],
[
11080,
11220,
10590,
10760,
159518,
55.59698392073111,
-143.85847277971698,
-192.8846271338719,
49.026154354154926,
9476.410881703294,
10143,
10809.589118296706,
-0.13143825659010275,
10018,
10143,
10205.496311734105,
567.3920291894975,
5885372
],
[
10440,
11300,
10290,
10670,
136161,
54.273436121184865,
-96.89160741743035,
-173.6860231905836,
76.79441577315325,
9461.38503130865,
10168.5,
10875.61496869135,
-0.13907950409428144,
10178,
10168.5,
10298.397049387284,
599.0068842473905,
5749211
]
] | no news data |
0 | [
[
44750,
44800,
42800,
43000,
1767103,
29.8251706027376,
-2094.30236072142,
-1924.1173841024206,
-170.18497661899937,
44690.34952726545,
50127.5,
55564.65047273455,
-0.21693284016695638,
48920,
50127.5,
48588.6137802953,
3579.184890156559,
-8426007
],
[
43250,
43750,
41550,
43650,
1238791,
31.691584296092273,
-2378.6127777165602,
-2015.0164628252487,
-363.5963148913115,
43675.26316367566,
49665,
55654.73683632434,
-0.24120555064227672,
47310,
49665,
47600.89102423624,
3480.671683716805,
-7187216
],
[
43950,
46100,
43650,
45550,
1405828,
36.96882470712681,
-2422.689454533647,
-2096.551061166929,
-326.13839336671845,
43234.5969545962,
49302.5,
55370.4030454038,
-0.24614991310395215,
45940,
49302.5,
47190.712819388995,
3407.0522777370334,
-5781388
],
[
45300,
45850,
44850,
45350,
409269,
36.64787092781053,
-2445.567882757481,
-2166.3544254850394,
-279.2134572724417,
42757.97887032495,
49040,
55322.02112967505,
-0.25619988293943924,
44270,
49040,
46822.5702555112,
3235.119972184388,
-6190657
],
[
45750,
45750,
44100,
44700,
482183,
35.56712488447998,
-2487.474709625065,
-2230.578482313045,
-256.8962273120201,
42228.644746556194,
48725,
55221.355253443806,
-0.26665388418445585,
44450,
48725,
46398.05620440896,
3121.8971170283603,
-6672840
],
[
43350,
45850,
43250,
45550,
508517,
38.13634170023728,
-2424.154135693687,
-2269.293612989173,
-154.86052270451364,
41892.96579596702,
48467.5,
55042.03420403298,
-0.271296609234352,
44960,
48467.5,
46228.44496352717,
3084.6187515263346,
-6164323
],
[
45750,
48000,
45750,
47450,
959194,
43.554388885957835,
-2195.3513596996636,
-2254.5051623312715,
59.15380263160796,
41812.378604196754,
48290,
54767.621395803246,
-0.2682800329593392,
45720,
48290,
46472.75597082174,
3039.288840703025,
-5205129
],
[
47200,
47850,
46850,
47150,
374738,
42.915284906402206,
-2015.0033003345452,
-2206.6047899319265,
191.60148959738126,
41702.479056583914,
48150,
54597.520943416086,
-0.2678098003495778,
46040,
48150,
46608.20477665739,
2893.6253520813807,
-5579867
],
[
47750,
47750,
45750,
46400,
702993,
41.28430262776144,
-1910.5710224805662,
-2147.3980364416548,
236.8270139610886,
41536.88258925602,
47977.5,
54418.11741074398,
-0.2684849110830694,
46250,
47977.5,
46566.563821325915,
2829.7949697898534,
-6282860
],
[
46400,
47100,
46100,
47000,
514046,
43.14584996270084,
-1759.1147247604385,
-2069.7413741054115,
310.626649344973,
41452.573439830616,
47902.5,
54352.426560169384,
-0.2692939433294456,
46710,
47902.5,
46653.251057060734,
2699.0953290905786,
-5768814
]
] | no news data |
0 | [
[
1876,
1877,
1795,
1800,
472882,
55.40832892664139,
62.601260650727,
56.784918639122004,
5.816342011604995,
1574.000633529425,
1746.8,
1919.599366470575,
-0.1978467671978189,
1816.8000000000002,
1746.8,
1788.5385713549022,
150.61703175133977,
88009479
],
[
1810,
1893,
1742,
1752,
1414127,
51.97396464839616,
56.164515406790315,
56.66083799265567,
-0.49632258586535727,
1575.5843499112912,
1742.1499999999999,
1908.7156500887086,
-0.1912184944909551,
1801.2000000000003,
1742.1499999999999,
1781.2308570839218,
150.64438662624406,
86595352
],
[
1752,
1754,
1690,
1706,
492322,
48.84911393540591,
46.81191425661996,
54.691053245448536,
-7.879138988828579,
1572.3768335346322,
1737.5999999999997,
1902.8231664653672,
-0.190173994550377,
1777.0000000000002,
1737.5999999999997,
1766.1846856671375,
144.45550186722664,
86103030
],
[
1681,
1681,
1619,
1665,
324770,
46.18382651823715,
35.68025336396113,
50.888893269151055,
-15.208639905189926,
1565.5688846693297,
1733.9499999999998,
1902.33111533067,
-0.19421680594096732,
1756.0000000000002,
1733.9499999999998,
1745.9477485337102,
140.35153744813903,
85778260
],
[
1631,
1664,
1621,
1640,
182491,
44.58636551251579,
24.55795205644813,
45.622705026610475,
-21.064752970162345,
1555.0263618845236,
1728.0999999999997,
1901.1736381154758,
-0.20030511905037457,
1712.6000000000001,
1728.0999999999997,
1724.7581988269683,
133.46928477327197,
85595769
],
[
1584,
1629,
1578,
1609,
184433,
42.61785252963187,
13.091101151058183,
39.116384251500016,
-26.025283100441833,
1543.7711297238345,
1724.1499999999999,
1904.5288702761652,
-0.20923802485417783,
1674.4,
1724.1499999999999,
1701.6065590615747,
128.3643358608954,
85411336
],
[
1656,
1679,
1609,
1635,
423625,
44.81838097772836,
6.031988890128332,
32.49950517922568,
-26.467516289097347,
1534.481684306609,
1719.0499999999997,
1903.6183156933905,
-0.21473292306028424,
1651,
1719.0499999999997,
1688.2852472492598,
124.19545472797431,
85834961
],
[
1621,
1643,
1603,
1626,
164628,
44.1867031483955,
-0.28534395122846945,
25.94253535313485,
-26.22787930436332,
1526.9916292283376,
1715.85,
1904.7083707716622,
-0.22013389372225114,
1635,
1715.85,
1675.828197799408,
118.18149367597616,
85670333
],
[
1631,
1650,
1610,
1645,
97547,
45.91960938588204,
-3.715899949998402,
20.0108482925082,
-23.726748242506602,
1521.262883489583,
1712.75,
1904.237116510417,
-0.2236019460054498,
1631,
1712.75,
1669.6625582395263,
112.5971012705493,
85767880
],
[
1646,
1646,
1604,
1623,
95253,
44.20804795959829,
-8.11629681570139,
14.385419270866283,
-22.501716086567672,
1517.6824628214404,
1711.4,
1905.1175371785598,
-0.22638487458053022,
1627.6,
1711.4,
1660.3300465916213,
107.55445117979579,
85672627
]
] | no news data |
0 | [
[
1932,
1955,
1913,
1932,
53334,
50.830152551795095,
-26.709966770851224,
-33.1585165204451,
6.448549749593873,
1854.1693888357856,
1934.8999999999999,
2015.630611164214,
-0.0834468046557592,
1917.6000000000004,
1934.8999999999999,
1918.4973634142402,
44.726962906527184,
348352
],
[
1932,
1943,
1920,
1936,
28268,
51.95289242572336,
-23.585499350586588,
-31.2439130864734,
7.6584137358868105,
1856.7067947568862,
1931.8,
2006.8932052431137,
-0.0777442853743801,
1924.0000000000002,
1931.8,
1921.9978907313923,
43.17503698463239,
376620
],
[
1936,
1936,
1915,
1920,
20532,
47.300360017905774,
-22.145127447523464,
-29.42415595868341,
7.279028511159947,
1861.7590124225171,
1927.3,
1992.8409875774828,
-0.06801326993979437,
1926.4,
1927.3,
1921.598312585114,
41.59110577144437,
356088
],
[
1920,
1920,
1880,
1885,
25176,
39.06002392232654,
-23.556287609539368,
-28.250582288854606,
4.694294679315238,
1865.6605653243832,
1921.0500000000002,
1976.4394346756171,
-0.05766579180720641,
1919.2,
1921.0500000000002,
1914.2786500680913,
41.47745535919834,
330912
],
[
1885,
1896,
1870,
1895,
16781,
42.16045435366414,
-23.595728903317877,
-27.319611611747263,
3.723882708429386,
1867.7775561604665,
1916.8000000000002,
1965.822443839534,
-0.051150296159780576,
1913.6000000000001,
1916.8000000000002,
1910.4229200544733,
40.37192283354131,
347693
],
[
1897,
1897,
1854,
1883,
27959,
39.55947918374705,
-24.314997963647556,
-26.718688882127324,
2.403690918479768,
1869.2871139461126,
1912.2000000000003,
1955.112886053888,
-0.044883261221512004,
1903.8000000000002,
1912.2000000000003,
1904.9383360435786,
40.5596426311455,
319734
],
[
1886,
1904,
1876,
1888,
11187,
41.18755126011845,
-24.202573461471275,
-26.215465797996117,
2.0128923365248426,
1871.8060689529814,
1908.4,
1944.9939310470188,
-0.038350378376670206,
1894.1999999999998,
1908.4,
1901.5506688348628,
39.662525300349394,
330921
],
[
1891,
1892,
1884,
1888,
21088,
41.18755126011845,
-23.838678783567048,
-25.740108395110305,
1.9014296115432572,
1869.6505689944142,
1906.6500000000003,
1943.6494310055864,
-0.038810931220293256,
1887.7999999999997,
1906.6500000000003,
1898.8405350678904,
37.40091635032444,
330921
],
[
1889,
1893,
1887,
1888,
8431,
41.187551260118454,
-23.281910260609948,
-25.248468768210238,
1.9665585076002898,
1868.1359773594172,
1906.0000000000005,
1943.8640226405837,
-0.03973139836367601,
1888.4,
1906.0000000000005,
1896.6724280543126,
35.157993753872695,
330921
],
[
1888,
1895,
1878,
1889,
13544,
41.58063610409676,
-22.500602611448585,
-24.698895536857908,
2.198292925409323,
1866.7182149501045,
1904.2000000000005,
1941.6817850498965,
-0.039367487711265574,
1887.2,
1904.2000000000005,
1895.1379424434501,
33.86099420002465,
344465
]
] | no news data |
0 | [
[
610,
615,
608,
613,
20001,
47.49544301782193,
0.848695004150045,
3.308328165285668,
-2.4596331611356232,
602.1989029346367,
620.2499999999999,
638.301097065363,
-0.05820587526114677,
614,
620.2499999999999,
614.9664318337828,
17.98485802316297,
284092
],
[
611,
699,
603,
635,
694504,
61.9918363342843,
2.3205276835600444,
3.1107680689405437,
-0.7902403853804993,
601.6230006205061,
620.75,
639.8769993794939,
-0.061625451081736275,
618.8000000000001,
620.75,
618.9731454670264,
23.557368164365617,
978596
],
[
633,
637,
611,
635,
112631,
61.99183633428431,
3.447228185279414,
3.1780600922083178,
0.26916809307109624,
601.2435886489048,
621.0000000000001,
640.7564113510954,
-0.06362773381995254,
622.4000000000001,
621.0000000000001,
622.178516373621,
23.73184186691093,
978596
],
[
629,
629,
603,
624,
144707,
53.436444748377596,
3.4131932144296115,
3.2250867166525765,
0.18810649777703503,
601.3020734737993,
621.1000000000001,
640.897926526201,
-0.06375117219836049,
624,
621.1000000000001,
622.5428130988969,
24.322424590703005,
833889
],
[
616,
624,
598,
618,
63473,
49.42931647906365,
2.868998371576481,
3.1538690476373574,
-0.28487067606087635,
601.1034836677488,
620.9500000000002,
640.7965163322515,
-0.0639230737813071,
625,
620.9500000000002,
621.6342504791176,
24.44225140565279,
770416
],
[
618,
618,
595,
615,
60251,
47.51089686880106,
2.1706235132548954,
2.957219940760865,
-0.7865964275059696,
600.5852685832607,
620.6,
640.6147314167393,
-0.06450122918704261,
625.4000000000001,
620.6,
620.3074003832941,
24.339233448106164,
710165
],
[
615,
627,
597,
600,
104505,
39.298191347088,
0.4021460770967451,
2.446205168028041,
-2.044059090931296,
597.4584508535206,
619.4,
641.3415491464793,
-0.07084775313684004,
618.4000000000001,
619.4,
616.2459203066353,
24.74357391609858,
605660
],
[
600,
688,
600,
621,
858512,
51.84760956984163,
0.6872176461798745,
2.094407663658408,
-1.4071900174785337,
597.4656489435906,
619.05,
640.6343510564093,
-0.06973378905228765,
615.6,
619.05,
617.1967362453083,
29.26189006494868,
1464172
],
[
621,
638,
588,
636,
166250,
58.45457212288318,
2.099313973567746,
2.095388925640276,
0.003925047927470171,
598.0221340507482,
618.8499999999999,
639.6778659492517,
-0.067311516358574,
618,
618.8499999999999,
620.9573889962467,
30.743183631738063,
1630422
],
[
636,
825,
621,
679,
6306241,
70.81644089594295,
6.611932874243962,
2.998697715361013,
3.613235158882949,
587.4837758294349,
621.2499999999999,
655.0162241705649,
-0.10870414219900207,
630.2,
621.2499999999999,
632.5659111969974,
43.11867051518534,
7936663
]
] | no news data |
0 | [
[
5130,
5180,
5080,
5090,
152498,
43.917604299716196,
-27.366239539568596,
-17.322471139363138,
-10.043768400205458,
4900.716154931119,
5204.75,
5508.783845068881,
-0.11682937511653063,
5124,
5204.75,
5122.767489215268,
171.4175527860196,
2126724
],
[
5140,
5240,
5100,
5150,
313289,
47.0429592832128,
-24.04769735867376,
-18.667516383225262,
-5.380180975448496,
4895.74911416601,
5200.25,
5504.75088583399,
-0.1171100950277351,
5118,
5200.25,
5128.213991372215,
169.88772758701822,
2440013
],
[
5160,
5210,
5050,
5060,
314157,
43.15780650833253,
-28.35313926983963,
-20.604640960548135,
-7.748498309291495,
4894.168056175348,
5180.75,
5467.331943824652,
-0.11063338081345431,
5108,
5180.75,
5114.571193097772,
169.18146133080262,
2125856
],
[
5040,
5070,
4940,
5030,
323063,
41.915158831239204,
-33.796398439329096,
-23.24299245630433,
-10.553405983024767,
4884.185018381471,
5163.75,
5443.314981618529,
-0.10827982827151922,
5086,
5163.75,
5097.656954478218,
166.38278552145957,
1802793
],
[
5000,
5040,
4920,
4935,
234212,
38.16742653728328,
-45.25426361839709,
-27.645246688722878,
-17.609016929674212,
4904.453375035071,
5132.5,
5360.546624964929,
-0.08886376033704001,
5053,
5132.5,
5065.125563582575,
163.06972941278391,
1568581
],
[
4870,
4930,
4710,
4790,
336255,
33.276764835225414,
-65.28245697956481,
-35.17268874689127,
-30.109768232673545,
4854.229579097335,
5104,
5353.770420902665,
-0.09787242198380296,
4993,
5104,
5010.10045086606,
167.49332016901366,
1232326
],
[
4795,
4860,
4770,
4775,
170479,
32.80841759153179,
-81.42668303769187,
-44.42348760505139,
-37.00319543264048,
4816.276623160655,
5074.25,
5332.223376839345,
-0.10167941147532947,
4918,
5074.25,
4963.0803606928475,
161.9580830140841,
1061847
],
[
4780,
4855,
4730,
4785,
132953,
33.480571617063646,
-92.34963299163519,
-54.00871668236816,
-38.34091630926703,
4773.752802704673,
5052.5,
5331.247197295327,
-0.11034030570819482,
4863,
5052.5,
4927.464288554278,
159.31821994164952,
1194800
],
[
4825,
4895,
4820,
4840,
146102,
37.201494069749494,
-95.46761790721393,
-62.30049692733732,
-33.167120979876614,
4746.838520457098,
5037,
5327.161479542902,
-0.11521202284808509,
4825,
5037,
4909.971430843423,
155.79548994581742,
1340902
],
[
4870,
5350,
4810,
4935,
991794,
43.119940878008876,
-89.24418594184499,
-67.68923473023887,
-21.554951211606124,
4736.8057740456925,
5028.25,
5319.6942259543075,
-0.1159227269743181,
4825,
5028.25,
4914.977144674738,
183.23866923540191,
2332696
]
] | no news data |
0 | [
[
1356,
1360,
1339,
1347,
179435,
30.514652132402905,
-22.26447452900925,
-30.267222341717684,
8.002747812708435,
1290.7039474999208,
1349.9500000000003,
1409.1960525000798,
-0.08777518056236079,
1347.6000000000001,
1349.9500000000003,
1343.7493828025347,
37.870248949914426,
-5480614
],
[
1347,
1360,
1320,
1345,
318626,
30.276858796362653,
-20.64680189088881,
-28.34313825155191,
7.6963363606631,
1293.4875813724657,
1347,
1400.5124186275343,
-0.07945422216411925,
1347.4,
1347,
1343.9995062420278,
38.02237402492054,
-5799240
],
[
1325,
1339,
1291,
1291,
431149,
24.68377545267335,
-23.45179567138257,
-27.36486973551804,
3.913074064135472,
1288.0418226176096,
1341.6999999999998,
1395.35817738239,
-0.07998535795243386,
1335.6000000000001,
1341.6999999999998,
1333.3996049936222,
39.1636330231405,
-6230389
],
[
1277,
1309,
1277,
1291,
327608,
24.683775452673345,
-25.382183440471636,
-26.968332476508763,
1.5861490360371278,
1284.2735083527266,
1336.55,
1388.8264916472733,
-0.07822601720440442,
1324,
1336.55,
1324.919683994898,
38.65194495005903,
-6230389
],
[
1281,
1286,
1238,
1253,
534629,
21.449889251549195,
-29.636678889866516,
-27.502001759180317,
-2.1346771306861996,
1270.1635424189208,
1330.1,
1390.036457581079,
-0.09012323521702,
1305.4,
1330.1,
1310.5357471959182,
39.676806025054816,
-6765018
],
[
1245,
1271,
1244,
1268,
251260,
25.59383818061797,
-31.435651918425265,
-28.288731791029306,
-3.1469201273959584,
1262.7489157309951,
1324.7,
1386.651084269005,
-0.09353224770741288,
1289.6,
1324.7,
1302.0285977567346,
38.77131988040804,
-6513758
],
[
1260,
1291,
1246,
1249,
248547,
23.8756533414667,
-34.00253218959324,
-29.431491870742096,
-4.571040318851143,
1250.1369761228216,
1320.0000000000002,
1389.8630238771789,
-0.10585306648057369,
1270.4,
1320.0000000000002,
1291.4228782053876,
39.21622560323604,
-6762305
],
[
1260,
1293,
1256,
1265,
324095,
28.244252719140306,
-34.34977420045607,
-30.415148336684894,
-3.934625863771174,
1243.1440271939998,
1315.9,
1388.6559728060004,
-0.11057978996276353,
1265.2,
1315.9,
1286.1383025643102,
39.55792377443347,
-6438210
],
[
1267,
1271,
1229,
1235,
355329,
25.311215354232818,
-36.62354188189602,
-31.65682704572712,
-4.966714836168897,
1230.3692085827834,
1311.45,
1392.5307914172167,
-0.12365060264168162,
1254,
1311.45,
1275.9106420514481,
39.732357790545365,
-6793539
],
[
1224,
1246,
1222,
1226,
261352,
24.489587937519534,
-38.70557021485433,
-33.066575679552564,
-5.638994535301769,
1217.484426100361,
1305.65,
1393.8155738996393,
-0.13505238601407601,
1248.6000000000001,
1305.65,
1265.9285136411586,
38.60861794836355,
-7054891
]
] | no news data |
0 | [
[
2310,
2360,
2285,
2305,
11697,
35.21798452066577,
-51.14911710538627,
-59.22477227739602,
8.075655172009753,
2225.0047327700404,
2351.5,
2477.9952672299596,
-0.1075868741058555,
2313,
2351.5,
2319.7443190482454,
102.73309659581449,
-321124
],
[
2305,
2310,
2250,
2280,
15434,
33.360783465877795,
-51.185837222458304,
-57.61698526640848,
6.431148043950174,
2227.747159785131,
2341.25,
2454.752840214869,
-0.09695918010880439,
2302,
2341.25,
2311.7954552385963,
99.68073255325632,
-336558
],
[
2280,
2295,
2220,
2235,
37805,
30.26679915742474,
-54.22103575039273,
-56.93779536320533,
2.716759612812602,
2216.604166169617,
2331.5,
2446.395833830383,
-0.09855958295550744,
2281,
2331.5,
2296.436364190877,
97.91782308516659,
-374363
],
[
2250,
2265,
2200,
2235,
18349,
30.266799157424742,
-55.98113675375589,
-56.74646364131545,
0.76532688755956,
2213.53714368259,
2320.5,
2427.46285631741,
-0.09218949046964889,
2273,
2320.5,
2284.149091352702,
95.56655000765468,
-374363
],
[
2230,
2230,
2150,
2175,
27595,
26.470563566827412,
-61.50849638028012,
-57.69887018910839,
-3.8096261911717306,
2197.0122187221973,
2307.25,
2417.4877812778027,
-0.09555772567151605,
2246,
2307.25,
2262.3192730821615,
94.81179643567935,
-401958
],
[
2175,
2205,
2145,
2175,
15502,
26.470563566827412,
-65.13809726852242,
-59.1867156049912,
-5.951381663531215,
2181.3486692333836,
2295.5,
2409.6513307666164,
-0.09945661578446213,
2220,
2295.5,
2244.8554184657296,
92.32523954741656,
-401958
],
[
2175,
2455,
2150,
2240,
170969,
36.4803782620874,
-62.05430198417025,
-59.76023288082702,
-2.294069103343233,
2178.493122902159,
2288.75,
2399.006877097841,
-0.09634680685775289,
2212,
2288.75,
2243.8843347725838,
107.51629386545824,
-230989
],
[
2230,
2280,
2200,
2245,
14069,
37.18872152024766,
-58.53219112623992,
-59.514624529909604,
0.9824334036696811,
2175.9739174152187,
2283.25,
2390.5260825847813,
-0.09396788138380055,
2214,
2283.25,
2244.107467818067,
105.55084430363979,
-216920
],
[
2215,
2260,
2205,
2240,
12864,
36.7474079765436,
-55.504529444086984,
-58.712605512745085,
3.2080760686581016,
2171.5661734658315,
2280,
2388.4338265341685,
-0.095117391696639,
2215,
2280,
2243.285974254454,
101.94006971052266,
-229784
],
[
2240,
2260,
2175,
2205,
20611,
33.72999337980435,
-55.29192237751067,
-58.02846888569821,
2.736546508187537,
2163.2749853607925,
2276.75,
2390.2250146392075,
-0.09968157649211158,
2221,
2276.75,
2235.6287794035634,
100.73006473119962,
-250395
]
] | no news data |
0 | [
[
5450,
5460,
5280,
5370,
101252,
34.40438224898088,
-165.68759845580462,
-163.11094646869302,
-2.576651987111603,
5112.513086084234,
5661,
6209.486913915766,
-0.19377739407022304,
5452,
5661,
5483.113906259378,
227.48337992647168,
-4509775
],
[
5370,
5390,
5220,
5320,
74872,
33.26721403248886,
-169.57961637949757,
-164.40468045085396,
-5.174935928643606,
5105.499538319691,
5618.5,
6131.500461680309,
-0.18261118151830877,
5398,
5618.5,
5450.491125007503,
223.377424217438,
-4584647
],
[
5320,
5320,
5100,
5190,
97786,
30.449189812707562,
-181.0667573011433,
-167.73709582091183,
-13.329661480231465,
5078.733930591609,
5573,
6067.266069408391,
-0.17737881550633075,
5322,
5573,
5398.3929000060025,
223.13617963047815,
-4682433
],
[
5170,
5310,
5080,
5260,
144631,
33.70563859286705,
-182.41916962093728,
-170.6735105809169,
-11.74565904002037,
5080.634819336063,
5532,
5983.365180663937,
-0.16318336249600046,
5314,
5532,
5370.714320004802,
223.62645251401543,
-4537802
],
[
5240,
5420,
5120,
5340,
109572,
37.3177667440373,
-175.01813460515314,
-171.54243538576418,
-3.4756992193889573,
5112.146957945184,
5496,
5879.853042054816,
-0.13968451312038424,
5296,
5496,
5364.571456003842,
229.08170590587147,
-4428230
],
[
5300,
5430,
5300,
5360,
70977,
38.22398157220751,
-165.62965264571994,
-170.35987883775536,
4.730226192035417,
5149.240612787542,
5465.5,
5781.759387212458,
-0.11572935219557516,
5294,
5465.5,
5363.657164803074,
222.00444119830922,
-4357253
],
[
5340,
5390,
5310,
5370,
45756,
38.70117400441432,
-155.58876618011527,
-167.40565630622734,
11.816890126112071,
5159.503926728481,
5446,
5732.496073271519,
-0.10521339451763459,
5304,
5446,
5364.92573184246,
211.86126682700143,
-4311497
],
[
5330,
5400,
5330,
5380,
68769,
39.20689691518198,
-145.15116263948403,
-162.9547575728787,
17.803594933394663,
5190.995951452029,
5425,
5659.004048547971,
-0.08626877365823825,
5342,
5425,
5367.940585473968,
201.72831919650133,
-4242728
],
[
5380,
5390,
5270,
5380,
43706,
39.20689691518197,
-135.31940872429368,
-157.42768780316172,
22.108279078868037,
5187.6135968924345,
5418,
5648.3864031075655,
-0.08504481473147488,
5366,
5418,
5370.352468379175,
195.89058211103696,
-4242728
],
[
5380,
5390,
5320,
5370,
30365,
38.83531321850795,
-126.87208689644649,
-151.31656762181868,
24.444480725372188,
5183.39510242271,
5414.5,
5645.60489757729,
-0.08536518517953277,
5372,
5414.5,
5370.28197470334,
186.89839767453432,
-4273093
]
] | no news data |
0 | [
[
86800,
86900,
83200,
84500,
321944,
75.8595887445865,
7687.415060581407,
6606.975093179608,
1080.4399674017986,
53384.476998805,
69305,
85225.52300119499,
-0.4594336051134837,
80100,
69305,
77062.27190222585,
4607.2195438527815,
7119605
],
[
85500,
91300,
85500,
90500,
758436,
79.92479580879518,
8359.752668157293,
6957.530608175145,
1402.2220599821476,
53976.292754313734,
71075,
88173.70724568627,
-0.48114547297041904,
83660,
71075,
79749.81752178069,
4763.846719291868,
7878041
],
[
89500,
90200,
83500,
84300,
490606,
67.3109174234655,
8296.658170752009,
7225.356120690518,
1071.3020500614912,
54645.360598308034,
72180,
89714.63940169197,
-0.4858586700385693,
85400,
72180,
80659.85401742454,
4923.571953628163,
7387435
],
[
86100,
88700,
84400,
87000,
448941,
69.56368280472203,
8368.060964286313,
7453.897089409677,
914.1638748766354,
55251.24822956459,
73390,
91528.75177043541,
-0.4943112623091814,
86120,
73390,
81927.88321393964,
4886.173956940438,
7836376
],
[
84000,
91100,
84000,
87100,
697289,
69.64711508738715,
8336.618013758634,
7630.441274279469,
706.176739479165,
56471.48674742038,
74675,
92878.51325257962,
-0.48753969206775016,
86680,
74675,
82962.30657115171,
5044.3043885875495,
8533665
],
[
88500,
88600,
85000,
86500,
428501,
68.4349660683986,
8169.115781706947,
7738.176175764965,
430.93960594198234,
58035.8316350986,
75910,
93784.1683649014,
-0.4709305326018022,
87080,
75910,
83669.84525692137,
4941.139789402724,
8105164
],
[
86000,
86700,
81400,
82500,
577490,
60.83362836750667,
7625.6981835843035,
7715.680577328833,
-89.98239374452987,
59014.317659462475,
76660,
94305.68234053752,
-0.46036217950789254,
85480,
76660,
83435.8762055371,
4966.772661588244,
7527674
],
[
85000,
86300,
82500,
82900,
332035,
61.29659093133996,
7144.949943646789,
7601.534450592425,
-456.58450694563635,
60495.90416098842,
77530,
94564.09583901157,
-0.4394194721788101,
85200,
77530,
83328.70096442969,
4883.431757189084,
7859709
],
[
82000,
83400,
80300,
80500,
278287,
56.94708463975559,
6495.418417272434,
7380.311243928428,
-884.8928266559933,
62246.7208661522,
78295,
94343.2791338478,
-0.4099439078829503,
83900,
78295,
82762.96077154376,
4756.043774532722,
7581422
],
[
81200,
81700,
79000,
79500,
327341,
55.189824348487676,
5832.732253676877,
7070.795445878118,
-1238.0631922012408,
64023.02424602794,
78975,
93926.97575397206,
-0.3786508579670037,
82380,
78975,
82110.36861723501,
4609.183504923242,
7254081
]
] | no news data |
0 | [
[
10760,
10860,
10690,
10830,
4913,
35.15435970285775,
-121.13039421987742,
-114.18267886868999,
-6.947715351187426,
10597.497189585461,
11009.5,
11421.502810414539,
-0.07484496306181726,
10842,
11009.5,
10871.37641101286,
355.1486033425159,
135900
],
[
11000,
11040,
10700,
10800,
4457,
34.405713458701676,
-120.2154587141249,
-115.38923483777698,
-4.826223876347925,
10582.08879707328,
10986.5,
11390.91120292672,
-0.07361966102520727,
10832,
10986.5,
10857.101128810287,
354.0665602466219,
131443
],
[
10990,
10990,
10400,
10400,
22372,
26.348615016211614,
-150.03748407327294,
-122.31888468487618,
-27.718599388396754,
10499.538422739834,
10937,
11374.461577260166,
-0.07999663111642433,
10728,
10937,
10765.68090304823,
370.9189488004347,
109071
],
[
10400,
10540,
10320,
10400,
7812,
26.348615016211618,
-171.69248987803803,
-132.19360572350854,
-39.49888415452949,
10440.052634670914,
10888,
11335.947365329086,
-0.08228276365339568,
10638,
10888,
10692.544722438584,
360.13902388611797,
109071
],
[
10390,
10420,
10060,
10330,
12077,
25.153121024705964,
-192.28609852988484,
-144.2121042847838,
-48.073994245101034,
10354.937487217607,
10845.5,
11336.062512782393,
-0.09046378918120755,
10552,
10845.5,
10620.035777950869,
360.12909360853814,
96994
],
[
10170,
10640,
10170,
10360,
4587,
26.688340787895484,
-203.8362352396798,
-156.13693047576302,
-47.699304763916786,
10306.420165898578,
10800,
11293.579834101422,
-0.09140367298174472,
10458,
10800,
10568.028622360694,
367.97701549364257,
101581
],
[
10370,
10600,
10290,
10310,
5438,
25.740685482903586,
-214.5511715765333,
-167.81977869591708,
-46.73139288061623,
10235.654938237893,
10765.5,
11295.345061762107,
-0.09843389749888207,
10360,
10765.5,
10516.422897888557,
363.83580010123956,
96143
],
[
10360,
10620,
10340,
10350,
5910,
27.944970724379672,
-217.3101539307445,
-177.7178537428826,
-39.592300187861895,
10185.44716632332,
10732,
11278.55283367668,
-0.10185479569077155,
10350,
10732,
10483.138318310846,
359.9903858082939,
102053
],
[
10430,
10620,
10350,
10380,
5154,
29.63205839272322,
-214.60211840848024,
-185.09470667600215,
-29.50741173247809,
10145.485663266607,
10703.5,
11261.514336733393,
-0.10426763894677313,
10346,
10703.5,
10462.510654648677,
353.5625011077015,
107207
],
[
10380,
10920,
10350,
10710,
20384,
44.91161525728912,
-183.71004364421606,
-184.81777406964494,
1.1077304254288833,
10160.411301912842,
10683,
11205.588698087158,
-0.09783557017451246,
10422,
10683,
10512.008523718941,
369.0223224571514,
127591
]
] | no news data |
0 | [
[
7110,
7130,
7010,
7090,
10356,
44.80531593505547,
-35.54909617576868,
-37.453883015971954,
1.904786840203272,
6881.440395194685,
7169,
7456.559604805315,
-0.080223072898679,
7120,
7169,
7106.576201263043,
135.68430165152466,
10215
],
[
6960,
6970,
6700,
6760,
72262,
30.00331231371744,
-61.2564465864225,
-42.214395730062066,
-19.042050856360433,
6827.677554092163,
7133.5,
7439.322445907837,
-0.08574260767024248,
7048,
7133.5,
7037.260961010435,
153.84970867641576,
-62047
],
[
6800,
6800,
6620,
6660,
16292,
27.083429859563562,
-88.67666190432556,
-51.50684896491477,
-37.16981293941079,
6754.443180411226,
7095,
7435.556819588774,
-0.09599910347816028,
6944,
7095,
6961.808768808348,
155.71758662810035,
-78339
],
[
6640,
6660,
6600,
6640,
8466,
26.52739069968156,
-110.74461792941383,
-63.35440275781458,
-47.39021517159925,
6685.741235517293,
7059,
7432.258764482707,
-0.10575400608661487,
6846,
7059,
6897.447015046679,
148.8806161546646,
-86805
],
[
6640,
6690,
6510,
6680,
26456,
29.638748453860057,
-123.5813969470255,
-75.39980159565677,
-48.18159535136873,
6646.228139021224,
7024,
7401.771860978776,
-0.10756601964088161,
6766,
7024,
6853.957612037343,
151.1034292864743,
-60349
],
[
6680,
6730,
6650,
6700,
11141,
31.207380282761928,
-130.63492584176947,
-86.44682644487932,
-44.18809939689015,
6610.976974374549,
6995,
7379.023025625451,
-0.10979929253050774,
6688,
6995,
6823.1660896298745,
146.024612908869,
-49208
],
[
6750,
6750,
6670,
6690,
1746,
30.83719679139307,
-135.47019861295848,
-96.25150087849516,
-39.21869773446332,
6575.960561775285,
6969,
7362.039438224715,
-0.11279650975024107,
6674,
6969,
6796.5328717039,
141.30856912966408,
-50954
],
[
6680,
6710,
6600,
6600,
27362,
27.65740715241009,
-144.8941849879593,
-105.98003770038801,
-38.914147287571296,
6524.962831392693,
6942,
7359.037168607307,
-0.1201489970058504,
6662,
6942,
6757.2262973631205,
139.0722427632595,
-78316
],
[
6590,
6660,
6490,
6530,
18241,
25.458548323924614,
-156.21047989728504,
-116.02612613976741,
-40.18435375751763,
6467.106859686275,
6911.5,
7355.893140313725,
-0.12859528042066842,
6640,
6911.5,
6711.781037890497,
141.28136828016954,
-96557
],
[
6510,
6590,
6480,
6570,
9668,
28.935397490153157,
-160.10546331744354,
-124.84199357530264,
-35.2634697421409,
6428.054125740393,
6882.5,
7336.945874259607,
-0.13205837246919203,
6618,
6882.5,
6683.424830312398,
139.046984831586,
-86889
]
] | no news data |
0 | [
[
48000,
48700,
47750,
48150,
4065,
33.13763048934091,
-1425.2520209668583,
-1341.3407387380687,
-83.91128222878956,
45795.78778822353,
50392.5,
54989.21221177647,
-0.18243636302134114,
48380,
50392.5,
48705.78425191196,
1631.5684956289124,
-188733
],
[
48800,
48800,
47300,
47450,
4759,
30.063160385817955,
-1448.0224977688995,
-1362.677090544235,
-85.34540722466454,
45712.098927316205,
50035,
54357.901072683795,
-0.17279508634690896,
48070,
50035,
48454.62740152957,
1622.170745941133,
-193492
],
[
47500,
47650,
46550,
46950,
8860,
28.060527678990443,
-1489.246973921283,
-1387.9910672196447,
-101.2559067016382,
45576.62808157311,
49682.5,
53788.37191842689,
-0.16528443288590117,
47770,
49682.5,
48153.701921223656,
1584.8728355167664,
-202352
],
[
47000,
47700,
46500,
47200,
8170,
30.551584867061447,
-1484.630857243843,
-1407.3190252244844,
-77.31183201935846,
45574.2578649217,
49357.5,
53140.7421350783,
-0.15329958507129807,
47530,
49357.5,
47962.961536978924,
1557.3819186941403,
-194182
],
[
47900,
47900,
46000,
46950,
11945,
29.453251008405932,
-1484.0383913883707,
-1422.6628984572617,
-61.375492931108965,
45487.674968462634,
49070,
52652.325031537366,
-0.14600876427704773,
47340,
49070,
47760.36922958314,
1581.854638787416,
-206127
],
[
46950,
47250,
46550,
46850,
3585,
29.00408745560259,
-1474.6392982948964,
-1433.0581784247886,
-41.58111987010784,
45521.51229583503,
48772.5,
52023.48770416497,
-0.1333123257641075,
47080,
48772.5,
47578.29538366652,
1518.865021731172,
-209712
],
[
47200,
47350,
46350,
46800,
5126,
28.767858304966044,
-1454.4589342097534,
-1437.3383295817816,
-17.120604627971716,
45527.47156850352,
48512.5,
51497.52843149648,
-0.12306223886612651,
46950,
48512.5,
47422.636306933215,
1481.8032344646597,
-214838
],
[
47300,
48200,
46900,
47850,
7278,
39.84763413997617,
-1338.312393297354,
-1417.5331423248963,
79.2207490275423,
45802.81148423599,
48305,
50807.18851576401,
-0.10359956591508182,
47130,
48305,
47508.109045546575,
1475.9601462886126,
-207560
],
[
47950,
48700,
47700,
48700,
3373,
47.03046211990233,
-1164.256700066304,
-1366.8778538731779,
202.62115380687396,
46042.91542748897,
48185,
50327.08457251103,
-0.08891084663322721,
47430,
48185,
47746.487236437264,
1441.9629929822831,
-204187
],
[
48750,
50100,
47700,
47850,
5895,
41.671654355034626,
-1082.4266646281176,
-1309.987616024166,
227.5609513960485,
46282.24473291436,
48037.5,
49792.75526708564,
-0.07307854351644605,
47610,
48037.5,
47767.189789149816,
1510.394207769263,
-210082
]
] | no news data |
0 | [
[
606,
629,
600,
607,
148908,
30.92553518795647,
-13.903899672821353,
-13.932186373542487,
0.02828670072113404,
590.8821532850492,
626,
661.1178467149508,
-0.112197593338501,
610.6,
626,
613.3988430257962,
18.068531177432963,
604633
],
[
607,
607,
600,
607,
75240,
30.925535187956466,
-13.627188602929436,
-13.871186819419878,
0.24399821649044107,
592.4594957974133,
623.05,
653.6405042025866,
-0.09819598492123155,
609.6,
623.05,
612.1190744206369,
17.277921807616323,
604633
],
[
601,
606,
589,
589,
151884,
25.060234391485952,
-14.690994019932305,
-14.035148259522364,
-0.6558457604099406,
588.8896451928842,
619.9000000000001,
650.9103548071159,
-0.10004953962611983,
603.8,
619.9000000000001,
607.4952595365096,
17.329498821358015,
452749
],
[
589,
607,
586,
593,
87980,
28.313952114202984,
-15.037952748126258,
-14.235709157243145,
-0.8022435908831138,
586.7258521987802,
617.2,
647.6741478012199,
-0.09874966883091324,
600.4,
617.2,
604.5962076292077,
17.5916774769753,
540729
],
[
593,
594,
582,
593,
128068,
28.313952114202984,
-15.138413828641433,
-14.416250091522803,
-0.7221637371186294,
585.2606066865712,
614.6,
643.9393933134288,
-0.0954747585858405,
597.8000000000001,
614.6,
602.2769661033661,
17.192271942905634,
540729
],
[
593,
603,
592,
600,
79353,
34.119360354822426,
-14.48620055749359,
-14.430240184716961,
-0.05596037277662802,
584.593244556815,
612.8000000000001,
641.0067554431852,
-0.09205860131587826,
596.4000000000001,
612.8000000000001,
601.8215728826929,
16.74996680412666,
620082
],
[
593,
615,
593,
615,
218764,
44.49285162726595,
-12.613541150668425,
-14.066900377907256,
1.4533592272388312,
585.5574070600751,
611.8000000000001,
638.042592939925,
-0.08578814298765927,
598,
611.8000000000001,
604.4572583061542,
17.12496917526047,
838846
],
[
615,
620,
614,
617,
104272,
45.72009207660292,
-10.843069636481573,
-13.42213422962212,
2.579064593140547,
587.6020392788939,
610.7,
633.7979607211062,
-0.0756442139220767,
603.6,
610.7,
606.9658066449234,
16.330328519884723,
943118
],
[
613,
619,
606,
613,
88663,
43.64183884325682,
-9.651468653725715,
-12.66800111444284,
3.0165324607171247,
587.9626298333607,
610.1,
632.2373701666394,
-0.07256964486687217,
607.6,
610.1,
608.1726453159388,
16.09244791132153,
854455
],
[
613,
613,
605,
608,
82698,
41.1253463818627,
-9.006750292264769,
-11.935750950007225,
2.9290006577424563,
588.6225412760872,
609.1,
629.5774587239129,
-0.06723841314698024,
610.6,
609.1,
608.138116252751,
15.514415917655706,
771757
]
] | no news data |
0 | [
[
2410,
2560,
2405,
2440,
5915433,
52.8215357182619,
2.8732872642990515,
-14.094425165910904,
16.967712430209957,
2258.0443540337187,
2354.25,
2450.4556459662813,
-0.08172933712756188,
2402,
2354.25,
2388.8791355474664,
91.58252077986724,
10653635
],
[
2440,
2450,
2380,
2385,
864825,
46.87451776444798,
2.9436344636019385,
-10.686813240008336,
13.630447703610274,
2259.647057539856,
2352.75,
2445.852942460144,
-0.07914393153555951,
2410,
2352.75,
2388.1033084379733,
90.04091215273387,
9788810
],
[
2405,
2485,
2405,
2420,
1688964,
50.679931938674336,
5.75722689082113,
-7.398005213842444,
13.155232104663574,
2257.559059722798,
2355,
2452.440940277202,
-0.0827523908935899,
2406,
2355,
2394.482646750379,
90.75227557039574,
11477774
],
[
2420,
2420,
2305,
2330,
852207,
42.29100841027462,
0.7165118193738635,
-5.775101807199183,
6.491613626573047,
2255.93450094318,
2354,
2452.06549905682,
-0.08331818101683947,
2392,
2354,
2381.586117400303,
92.48425588679603,
10625567
],
[
2310,
2350,
2275,
2305,
746962,
40.29569533106031,
-5.235233741667798,
-5.667128194092906,
0.4318944524251078,
2253.2951724760583,
2353,
2452.7048275239417,
-0.08474698472073246,
2376,
2353,
2366.2688939202426,
91.23538046631062,
9878605
],
[
2290,
2350,
2290,
2290,
435823,
39.10358748857007,
-11.035202671353545,
-6.740743089545035,
-4.2944595818085105,
2249.4462726408324,
2351.75,
2454.0537273591676,
-0.08700221312568736,
2346,
2351.75,
2351.0151151361943,
89.00428186157416,
9442782
],
[
2285,
2315,
2270,
2275,
391933,
37.89622541549793,
-16.650161773855416,
-8.722626826407112,
-7.927534947448304,
2248.4364018522647,
2351.5,
2454.5635981477353,
-0.08765774879671301,
2324,
2351.5,
2335.8120921089558,
85.86111887146171,
9050849
],
[
2280,
2305,
2275,
2280,
356775,
38.5770186752188,
-20.460740423691732,
-11.070249545864037,
-9.390490877827695,
2250.516270425151,
2352,
2453.483729574849,
-0.08629568841398716,
2296,
2352,
2324.649673687165,
81.87103895207159,
9407624
],
[
2265,
2300,
2265,
2275,
291788,
38.126913933708316,
-23.611926084689912,
-13.578584853629213,
-10.0333412310607,
2244.5953988846577,
2350.25,
2455.9046011153423,
-0.08990924464660552,
2285,
2350.25,
2314.7197389497323,
78.52310759835218,
9115836
],
[
2275,
2380,
2265,
2295,
828251,
41.08788533962798,
-24.21628036513357,
-15.706123955930085,
-8.510156409203486,
2240.759990715515,
2348.75,
2456.740009284485,
-0.09195530327577225,
2283,
2348.75,
2310.775791159786,
81.12859991275559,
9944087
]
] | no news data |
0 | [
[
5740,
5780,
5430,
5480,
1057128,
54.33329058365873,
267.1415081407531,
267.87265966384973,
-0.7311515230966279,
4411.5957960890755,
5304,
6196.4042039109245,
-0.3365023393329278,
5726,
5304,
5590.237376632156,
464.24547498667016,
63520100
],
[
5480,
5480,
5320,
5390,
870839,
52.034185755632144,
235.9924770776197,
261.4966231466037,
-25.504146068984028,
4554.0677239366105,
5351,
6147.9322760633895,
-0.29786293255966717,
5616,
5351,
5550.1899013057255,
442.5136553447652,
62649261
],
[
5310,
5380,
5070,
5090,
949767,
45.17250691472341,
184.96696867114588,
246.1906922515122,
-61.22372358036631,
4696.041497203516,
5383.25,
6070.458502796484,
-0.25531361270477276,
5476,
5383.25,
5458.15192104458,
433.76267996299623,
61699494
],
[
5090,
5140,
4965,
5020,
917096,
43.72366936098789,
137.2977872282263,
224.41211124685503,
-87.11432401862874,
4729.640580953214,
5392,
6054.359419046786,
-0.24568227709450507,
5332,
5392,
5370.521536835665,
415.2796313942108,
60782398
],
[
4980,
5100,
4880,
5070,
720282,
45.078681250032695,
102.37409479028975,
200.004507955542,
-97.63041316525226,
4769.649306708135,
5402.5,
6035.350693291865,
-0.234280682384772,
5210,
5402.5,
5310.417229468532,
401.33108629462436,
61502680
],
[
5000,
5120,
4910,
4955,
532770,
42.54154874643155,
64.67178197093472,
172.93796275862056,
-108.26618078768584,
4790.3180750682495,
5407.25,
6024.1819249317505,
-0.22818694343030207,
5105,
5407.25,
5239.333783574826,
387.66458013072264,
60969910
],
[
4955,
5020,
4735,
4930,
673739,
41.988291637067675,
32.40163053729793,
144.83069631435603,
-112.4290657770581,
4748.974456462174,
5394.75,
6040.525543537826,
-0.23940888587527717,
5013,
5394.75,
5177.467026859861,
380.331395835671,
60296171
],
[
5020,
5420,
4970,
4995,
793158,
44.02652546216024,
11.934684194279725,
118.25149389034078,
-106.31680969606106,
4736.472448410712,
5391,
6045.527551589288,
-0.24282231555900136,
4994,
5391,
5140.973621487889,
388.1648675616945,
61089329
],
[
4995,
5430,
4910,
5170,
1113431,
49.20139614287983,
9.723433535855293,
96.5458818194437,
-86.8224482835884,
4771.733556760571,
5402,
6032.266443239429,
-0.23334559172137304,
5024,
5402,
5146.778897190312,
397.58166273585914,
62202760
],
[
5160,
5290,
5110,
5190,
663952,
49.77291665872182,
9.475605429843199,
79.1318265415236,
-69.6562211116804,
4760.916414376706,
5373,
5985.083585623294,
-0.2278368083466571,
5048,
5373,
5155.42311775225,
382.04011539758346,
62866712
]
] | no news data |
0 | [
[
6020,
6030,
5860,
5890,
52681,
27.993878085081924,
-180.32220655315905,
-180.2962271147737,
-0.025979438385348885,
5874.408542809607,
6185.5,
6496.591457190393,
-0.10058732752094193,
6028,
6185.5,
6065.41590497794,
256.00984595201044,
-575327
],
[
5890,
6030,
5890,
6000,
28101,
32.62741399426852,
-175.18655673142348,
-179.27429303810365,
4.087736306680171,
5853.774982292043,
6170.5,
6487.225017707957,
-0.1026578130485234,
6012,
6170.5,
6052.332723982352,
247.7234283840097,
-547226
],
[
5760,
5980,
5610,
5780,
175106,
28.65577352882792,
-186.71632901659996,
-180.76270023380295,
-5.953628782797011,
5788.133227771599,
6148.5,
6508.866772228401,
-0.11722103674990675,
5956,
6148.5,
5997.866179185882,
257.88604064229474,
-722332
],
[
5690,
5820,
5640,
5710,
57293,
27.508380165414035,
-199.20585056177788,
-184.45133029939794,
-14.754520262379941,
5751.724870708435,
6105.5,
6459.275129291565,
-0.11588735706872969,
5880,
6105.5,
5940.292943348706,
252.32275202498798,
-779625
],
[
5620,
5650,
5450,
5570,
56137,
25.32437522652477,
-217.88902726455945,
-191.13886969243023,
-26.75015757212921,
5650.720471725185,
6073,
6495.279528274815,
-0.13906785057626042,
5790,
6073,
5866.234354678965,
252.87112688034597,
-835762
],
[
5600,
5640,
5510,
5600,
45218,
26.667945399545825,
-227.65061553865326,
-198.44121886167483,
-29.20939667697843,
5578.495376207684,
6039.5,
6500.504623792316,
-0.15266317535965432,
5732,
6039.5,
5812.987483743173,
244.09461781746413,
-790544
],
[
5560,
5660,
5500,
5630,
87154,
28.061826027638574,
-230.31111215751662,
-204.8151975208432,
-25.495914636673405,
5530.2593326945525,
6004.5,
6478.7406673054475,
-0.1579617511218078,
5658,
6004.5,
5776.389986994538,
238.08785940193096,
-703390
],
[
5620,
5630,
5480,
5570,
33126,
26.958162489444042,
-234.55724355796428,
-210.76360672826746,
-23.793636829696823,
5474.1222561536915,
5970,
6465.8777438463085,
-0.16612319726844504,
5616,
5970,
5735.111989595631,
231.79586944465018,
-736516
],
[
5570,
5580,
5390,
5440,
29557,
24.692177910912356,
-245.58133803343844,
-217.7271529893017,
-27.854185044136756,
5396.089680220566,
5931.5,
6466.910319779434,
-0.18053117079303174,
5562,
5931.5,
5676.089591676505,
228.81045019860375,
-766073
],
[
5470,
5510,
5400,
5410,
20915,
24.186923766259774,
-253.81296375600778,
-224.94431514264292,
-28.868648613364854,
5324.3974704258735,
5892,
6459.6025295741265,
-0.1926688830869404,
5530,
5892,
5622.871673341204,
220.32398947013206,
-786988
]
] | no news data |
0 | [
[
49500,
49500,
47350,
47750,
594437,
73.28964424361142,
2641.7859838107834,
1762.2448543698786,
879.5411294409048,
33261.35835266121,
40202.5,
47143.64164733879,
-0.34530895577831167,
45090,
40202.5,
43669.904263676304,
2187.1286202965794,
4623147
],
[
48750,
51500,
48450,
51000,
789534,
78.05435080431405,
3105.4833792560967,
2030.8925593471222,
1074.5908199089745,
32843.96207486832,
40967.5,
49091.03792513168,
-0.39658450845824994,
46900,
40967.5,
45135.923410941046,
2298.762290275395,
5412681
],
[
50300,
50700,
48400,
48400,
529642,
67.65656012380185,
3225.981528060758,
2269.9103530898497,
956.0711749709085,
32912.10552090315,
41510,
50107.89447909685,
-0.41425653958549036,
48280,
41510,
45788.73872875284,
2320.2792695414387,
4883039
],
[
49350,
50200,
47650,
48800,
412445,
68.35498639643697,
3315.5344192545963,
2479.0351663227993,
836.499252931797,
32926.31885423675,
42010,
51093.68114576325,
-0.4324532799696858,
48580,
42010,
46390.99098300227,
2336.6878931456217,
5295484
],
[
47050,
50000,
47050,
48950,
488374,
68.6285666036775,
3359.878884785343,
2655.2039100153083,
704.6749747700346,
33207.32259502356,
42567.5,
51927.67740497644,
-0.43978046185359454,
48980,
42567.5,
46902.79278640182,
2380.4959007780776,
5783858
],
[
49450,
49450,
48000,
48200,
292381,
65.57590698842668,
3296.5034217705615,
2783.4638123663594,
513.0396094042021,
33598.18755539711,
43060,
52521.81244460289,
-0.43947108428253084,
49070,
43060,
47162.23422912146,
2314.031907865358,
5491477
],
[
47600,
48200,
46850,
47100,
308168,
61.27117824541521,
3121.5340029211366,
2851.077850477315,
270.45615244382134,
34103.43352772661,
43485,
52866.56647227339,
-0.43148517752206017,
48290,
43485,
47149.78738329717,
2245.1724858749753,
5183309
],
[
47900,
48700,
47450,
47600,
190453,
62.476940618668294,
2988.762703219494,
2878.614821025751,
110.14788219374304,
34686.049189166966,
43937.5,
53188.950810833034,
-0.42111867133237135,
48130,
43937.5,
47239.82990663774,
2199.0887368839058,
5373762
],
[
47100,
47850,
47000,
47100,
163545,
60.45014718513599,
2810.793591450747,
2865.0505751107503,
-54.25698366000324,
35276.89266587731,
44337.5,
53398.10733412269,
-0.40871079037486047,
47790,
44337.5,
47211.863925310194,
2102.7252556779126,
5210217
],
[
47550,
47800,
45700,
45800,
248295,
55.41645658254001,
2535.623562669527,
2799.165172622506,
-263.5416099529789,
36114.79081840157,
44717.5,
53320.20918159843,
-0.38475805586620143,
47160,
44717.5,
46929.49114024816,
2102.5305945580617,
4961922
]
] | no news data |
0 | [
[
1501,
1504,
1480,
1500,
56256,
60.73647709087511,
10.430822932733918,
6.851116228826086,
3.5797067039078314,
1446.4729004631822,
1483.0500000000002,
1519.6270995368182,
-0.04932685956214283,
1502.8000000000002,
1483.0500000000002,
1492.773484170985,
29.129080170019126,
242048
],
[
1500,
1509,
1491,
1499,
19809,
60.102696928533696,
10.4250501844665,
7.565903019954169,
2.859147164512331,
1446.345982012284,
1483.5000000000002,
1520.6540179877165,
-0.05008967709837049,
1501.6000000000001,
1483.5000000000002,
1494.0187873367881,
28.334145872160615,
222239
],
[
1491,
1491,
1452,
1473,
40105,
46.512717755854865,
8.227649311214464,
7.698252278206228,
0.5293970330082356,
1445.373536817939,
1482.7500000000002,
1520.1264631820613,
-0.05041505740288128,
1495.8000000000002,
1482.7500000000002,
1489.8150298694304,
29.667421167006285,
182134
],
[
1473,
1473,
1445,
1462,
28628,
42.16845086542249,
5.534783677627274,
7.265558558090437,
-1.730774880463163,
1443.3026965016131,
1480.8500000000001,
1518.3973034983871,
-0.050710475062817985,
1487.4,
1480.8500000000001,
1484.2520238955444,
29.548319655077265,
153506
],
[
1462,
1462,
1431,
1456,
28971,
39.97524611963785,
2.8832817290601724,
6.389103192284385,
-3.505821463224213,
1440.3028215893019,
1479.1000000000001,
1517.8971784106984,
-0.05246052114217872,
1478,
1479.1000000000001,
1478.6016191164356,
29.652011108286032,
124535
],
[
1456,
1460,
1430,
1439,
84738,
34.50011605406328,
-0.5830891050484297,
4.994664732817823,
-5.577753837866252,
1434.2255638580168,
1476.5500000000002,
1518.8744361419836,
-0.05732882210827045,
1465.8000000000002,
1476.5500000000002,
1470.6812952931484,
29.676867457694172,
39797
],
[
1444,
1456,
1429,
1447,
50172,
38.751446653832176,
-2.6540851818567717,
3.464914749882904,
-6.118999931739676,
1430.5728352111155,
1474.8,
1519.0271647888844,
-0.05997716949943649,
1455.4,
1474.8,
1465.945036234519,
29.485662639287444,
89969
],
[
1520,
1520,
1432,
1450,
44248,
40.3158871248289,
-4.007098231414602,
1.9705121536234027,
-5.977610385038005,
1427.8465611674192,
1473.3999999999999,
1518.9534388325806,
-0.0618344493451618,
1450.8000000000002,
1473.3999999999999,
1462.7560289876153,
33.66525816505263,
134217
],
[
1455,
1460,
1448,
1454,
7594,
42.42744097065412,
-4.70239793427163,
0.6359301360443961,
-5.3383280703160265,
1426.6972431900208,
1472.9,
1519.1027568099794,
-0.06273712649871585,
1449.2,
1472.9,
1461.0048231900923,
32.117739724691724,
141811
],
[
1456,
1462,
1440,
1456,
6935,
43.5037031703369,
-5.034015673726117,
-0.4980590259097064,
-4.535956647816411,
1427.708232010835,
1473.25,
1518.791767989165,
-0.06182490139374174,
1449.2,
1473.25,
1460.003858552074,
31.39504403007089,
148746
]
] | no news data |
0 | [
[
27550,
27950,
27250,
27700,
78457,
53.89393161874245,
647.1110448635882,
702.9408468415256,
-55.82980197793745,
25049.83054922562,
27112.5,
29175.16945077438,
-0.1521563449165058,
27750,
27112.5,
27634.293209326224,
1076.5921696079133,
2052732
],
[
27700,
28100,
27550,
27850,
72559,
55.16374618513652,
625.2318026292487,
687.3990379990703,
-62.16723536982158,
25340.249323837746,
27240,
29139.750676162254,
-0.13948242849943124,
27660,
27240,
27677.43456746098,
1038.9784432073482,
2125291
],
[
27800,
28000,
27200,
27450,
65323,
51.12049536066627,
569.0559655211036,
663.7304235034769,
-94.67445798237327,
25622.588616682606,
27337.5,
29052.411383317394,
-0.12546219539587702,
27550,
27337.5,
27631.947653968786,
1021.9085544068233,
2059968
],
[
27500,
27900,
26650,
26750,
140411,
44.916071884011934,
462.718133421884,
623.5279654871583,
-160.80983206527435,
25691.215380804595,
27360,
29028.784619195405,
-0.12198717976574598,
27420,
27360,
27455.55812317503,
1038.2008005206217,
1919557
],
[
26550,
27300,
26150,
27300,
117445,
50.04615748853983,
418.00651985785953,
582.4236763612986,
-164.41715650343906,
25724.896250668065,
27380,
29035.103749331935,
-0.12089873990737286,
27410,
27380,
27424.446498540026,
1046.1864576262917,
2037002
],
[
27200,
27600,
26900,
27100,
56438,
48.28513403452103,
362.2580303719951,
538.390547163438,
-176.13251679144287,
25739.25531964584,
27387.5,
29035.74468035416,
-0.12036474160505052,
27290,
27387.5,
27359.557198832023,
1021.458853510128,
1980564
],
[
27200,
28400,
26500,
28000,
91287,
55.81913710440567,
386.2470140469268,
507.96184054013577,
-121.71482649320899,
25848.13194700641,
27462.5,
29076.86805299359,
-0.117568906908955,
27320,
27462.5,
27487.64575906562,
1084.211792545119,
2071851
],
[
28700,
30000,
28300,
29700,
228144,
65.9189701431143,
536.2526620652097,
513.6200048451506,
22.632657220059173,
25772.94185864416,
27617.5,
29462.05814135584,
-0.13357893664204504,
27770,
27617.5,
27930.116607252497,
1149.6252359347532,
2299995
],
[
30150,
30300,
29400,
29900,
163408,
66.87827942667656,
663.6217291785069,
543.6203497118219,
120.00137946668508,
25904.577825840173,
27820,
29735.422174159827,
-0.13770109088136784,
28400,
27820,
28324.093285802,
1131.7948619394135,
2463403
],
[
30050,
30150,
29100,
29250,
86234,
60.8804785991771,
703.997816185467,
575.695843006551,
128.301973178916,
26103.00128266613,
27970,
29836.99871733387,
-0.13350008704568256,
28790,
27970,
28509.2746286416,
1125.952371800884,
2377169
]
] | IBK투자증권 "제이브이엠, 노란봉투법 수혜…수요증가 전망": 서울 종로구의 한 약국[연합뉴스 자료사진. 재판매 및 DB 금지. 기사 내용과 직접 관련 없음](서울=연합뉴스) 황철환 기자 = IBK투자증권은 약국 자동화 전문기업인 제이브이엠에 대해 '노란봉투법' 통과에 따른 수혜가 예상된다고 26일 평가했다. 이건재 연구원은 "동사가 보유한 자동화 장비 전반에 대한 시장 수요가 과거 대비 증가할 것으로 판단된다"고 말했다. 지난 24일 노동조합 및 노동관계조정법 2·3조 개정안이 국회를 통과하면서 근로자 권리가 강화된 데 따라 "고용주들은 리스크 경감을 위해 자동화 장비 및 설루션에 대한 관심도가 커질 것"이기 때문이라고 이 연구원은 설명했다. 아울러 의정 갈등을 계기로 병원들의 인력 충원 관련 고민이 커진 만큼 제이브이엠의 전자동 약품 관리 시스템 인티팜(INTIPharm)과 로봇형 약품조제 체계 메니스(MENITH)에 대한 관심이 더욱 커질 가능성이 크다고 덧붙였다. 이 연구원은 "실질적 수치는 아직 예상하기 이르지만 올해 제이브이엠은 수출, 내수에서 시장 기대치를 충족하는 실적을 달성할 수 있을 것으로 판단된다"고 말했다. IBK투자증권은 제이브이엠에 대한 목표주가 3만7천원과 투자의견 '매수'를 유지했다. 제이브이엠의 현 주가는 전 거래일 종가 기준 2만9천700원이다. hwangch@yna.co.kr |
0 | [
[
105500,
108200,
103400,
106300,
2295639,
56.065835647547324,
8818.269575814644,
9815.74867962571,
-997.479103811067,
73438.26730914497,
100680,
127921.73269085503,
-0.5411548011691504,
110400,
100680,
108323.79131638951,
5824.683654649845,
33319429
],
[
106500,
109500,
104700,
106600,
2250745,
56.37382125913355,
8144.350871058006,
9481.469117912171,
-1337.1182468541647,
76315.95009348041,
101975,
127634.04990651959,
-0.5032419692379424,
108320,
101975,
107979.03305311162,
5751.491965032,
35570174
],
[
106600,
111000,
106600,
109200,
2108944,
59.05291450350103,
7730.946177917518,
9131.36452991324,
-1400.4183519957223,
79694.76435725462,
103415,
127135.23564274538,
-0.4587387834017382,
106620,
103415,
108223.22644248931,
5654.956824672572,
37679118
],
[
110200,
110500,
105000,
106000,
1705666,
54.608048952998004,
7063.681006050567,
8717.827825140706,
-1654.1468190901396,
82517.16666969338,
104495,
126472.83333030662,
-0.42064851582002233,
106420,
104495,
107778.58115399146,
5643.888480053103,
35973452
],
[
102000,
107000,
99100,
105200,
3086401,
53.52340862529678,
6396.579449675599,
8253.578150047686,
-1856.9987003720871,
85249.68733957449,
105450,
125650.31266042551,
-0.38312589208962555,
106660,
105450,
107262.86492319318,
5805.039302906453,
32887051
],
[
106000,
111700,
105900,
111400,
2329291,
60.132404967813294,
6295.61293741969,
7861.985107522088,
-1566.3721701023978,
89355.57763284213,
106845,
124334.42236715787,
-0.32737933206341646,
107680,
106845,
108090.29193855455,
5854.6793526988495,
35216342
],
[
113000,
116000,
112400,
114000,
2384774,
62.538187514949136,
6352.170650752902,
7560.02221616825,
-1207.851565415349,
92567.27341698855,
108105,
123642.72658301145,
-0.28745620615163864,
109160,
108105,
109272.23355084365,
5765.059398934646,
37601116
],
[
116300,
116400,
109200,
114900,
3404521,
63.362359176145375,
6395.887712187701,
7327.195315372141,
-931.3076031844394,
96098.34667713218,
109350,
122601.65332286782,
-0.24237134564001492,
110300,
109350,
110397.78684067493,
5867.5551561535995,
41005637
],
[
119300,
119400,
107200,
107800,
5715081,
53.38436017070891,
5790.869595509139,
7019.930171399541,
-1229.060575890402,
97778.9752961623,
109860,
121941.0247038377,
-0.21993491177567265,
110660,
109860,
109878.22947253996,
6319.872644999771,
35290556
],
[
110900,
113000,
108400,
110900,
3269360,
56.59808740946763,
5498.153183917544,
6715.574773903142,
-1217.421589985598,
100164.13465138598,
110565,
120965.86534861402,
-0.18814028577965947,
111800,
110565,
110082.58357803198,
6239.8817417855025,
38559916
]
] | no news data |
0 | [
[
1300,
1329,
1291,
1296,
78128,
57.92670813458764,
-22.220337032317047,
-21.65236800905159,
-0.5679690232654586,
1282.5259342595925,
1338.3500000000001,
1394.1740657404077,
-0.08342222249846094,
1313.2,
1338.3500000000001,
1316.6964543015188,
55.15769931337505,
73724483
],
[
1302,
1309,
1290,
1295,
90600,
57.71998901153554,
-22.723485184773835,
-21.86659144419604,
-0.8568937405777959,
1279.8303718027948,
1333.7,
1387.5696281972052,
-0.08078222718333239,
1306.8000000000002,
1333.7,
1312.357163441215,
52.57500650527683,
73633883
],
[
1295,
1295,
1280,
1292,
75574,
57.06209571557409,
-23.09804872091786,
-22.112882899540402,
-0.985165821377457,
1276.2920379068478,
1329.55,
1382.8079620931521,
-0.08011426737340029,
1298.4,
1329.55,
1308.2857307529723,
49.89107746918563,
73558309
],
[
1302,
1302,
1275,
1284,
82955,
55.2534962399442,
-23.766461192587258,
-22.443598558149777,
-1.322862634437481,
1273.5445094781983,
1324.7,
1375.8554905218018,
-0.07723332153967202,
1293.6,
1324.7,
1303.428584602378,
48.25600050710095,
73475354
],
[
1284,
1284,
1249,
1272,
116235,
52.56230224939933,
-24.97656827218475,
-22.950192500956774,
-2.0263757712279755,
1267.9907776054415,
1319.85,
1371.7092223945583,
-0.07858350932993659,
1287.8000000000002,
1319.85,
1297.1428676819025,
47.309143328022316,
73359119
],
[
1291,
1291,
1266,
1268,
75592,
51.65907854970498,
-25.9591129268872,
-23.55197658614286,
-2.4071363407443407,
1263.9651117714886,
1314.6499999999999,
1365.334888228511,
-0.07710780546687138,
1282.2000000000003,
1314.6499999999999,
1291.3142941455221,
45.71563309030643,
73283527
],
[
1287,
1287,
1268,
1284,
42559,
54.990787349098404,
-25.156729246931718,
-23.872927118300634,
-1.2838021286310841,
1261.7737960307586,
1311.3500000000001,
1360.9262039692417,
-0.07561094134935986,
1280,
1311.3500000000001,
1289.8514353164178,
43.80737358385597,
73326086
],
[
1286,
1293,
1280,
1288,
40063,
55.81074881959375,
-23.922306372357525,
-23.882802969112014,
-0.03950340324551149,
1261.1582642181543,
1308.2500000000002,
1355.3417357818462,
-0.07199195227494125,
1279.2000000000003,
1308.2500000000002,
1289.4811482531345,
41.60684689929483,
73366149
],
[
1286,
1295,
1270,
1271,
43500,
51.51536091376076,
-24.038672423647313,
-23.913976860019073,
-0.12469556362824008,
1257.616200126518,
1304.7000000000003,
1351.7837998734826,
-0.07217567237446515,
1276.6,
1304.7000000000003,
1285.7849186025078,
40.4206435493452,
73322649
],
[
1271,
1281,
1256,
1257,
64101,
48.223744155888916,
-24.97270653877581,
-24.12572279577042,
-0.8469837430053886,
1250.6989806634833,
1301.3000000000002,
1351.901019336517,
-0.0777699521040757,
1273.6000000000001,
1301.3000000000002,
1280.0279348820063,
39.31916901010626,
73258548
]
] | no news data |
0 | [
[
8420,
8460,
8350,
8430,
90349,
44.83907497785104,
-16.40413809454185,
-1.2427152842696207,
-15.161422810272228,
8157.2723135605665,
8476.5,
8795.727686439433,
-0.07532063621528542,
8396,
8476.5,
8399.423418988265,
197.9414481287482,
1542737
],
[
8510,
8630,
8440,
8550,
185887,
50.57463061176531,
-3.9941453192750487,
-1.7930012912707065,
-2.201144028004342,
8163.165568390618,
8470,
8776.83443160938,
-0.07245204996679604,
8426,
8470,
8429.538735190612,
198.0884875481233,
1728624
],
[
8530,
8600,
8410,
8470,
72989,
47.06143338533375,
-0.6074655629345216,
-1.5558941456034696,
0.948428582668948,
8164.529966126618,
8462,
8759.470033873382,
-0.07030726397385534,
8438,
8462,
8437.63098815249,
197.5107384375431,
1655635
],
[
8420,
8460,
8290,
8300,
83068,
40.60627912529947,
-11.508414864230872,
-3.54639828932895,
-7.962016574901922,
8148.035565770456,
8447.5,
8746.964434229543,
-0.07090013240119414,
8420,
8447.5,
8410.104790521993,
196.25997140629002,
1572567
],
[
8220,
8290,
8100,
8210,
86701,
37.66109350318384,
-27.097381811237938,
-8.256594993710749,
-18.84078681752719,
8116.721810958154,
8433.5,
8750.278189041846,
-0.07512377756372714,
8392,
8433.5,
8370.083832417595,
196.52711630584074,
1485866
],
[
8160,
8300,
8160,
8220,
49827,
38.19746775267674,
-38.20443703397905,
-14.24616340176441,
-23.958273632214638,
8090.838954766808,
8421,
8751.161045233192,
-0.07841373832874765,
8350,
8421,
8340.067065934076,
192.48946514113783,
1535693
],
[
8220,
8300,
8190,
8200,
43782,
37.50247017123841,
-48.066609222347324,
-21.010252565880997,
-27.056356656466328,
8068.045127129183,
8401,
8733.954872870816,
-0.07926553335812794,
8280,
8401,
8312.053652747261,
186.59736048819943,
1491911
],
[
8220,
8330,
8220,
8270,
39282,
41.51351027715465,
-49.66156909389065,
-26.740515871482927,
-22.92105322240772,
8147.08173731218,
8367.5,
8587.918262687821,
-0.05268437709897114,
8240,
8367.5,
8303.64292219781,
182.55469188189946,
1531193
],
[
8230,
8400,
8230,
8310,
67238,
43.735663436770345,
-47.154354530641285,
-30.8232836033146,
-16.331070927326685,
8151.3870281849795,
8355.5,
8559.61297181502,
-0.04885715320807145,
8242,
8355.5,
8304.914337758248,
181.6579281760495,
1598431
],
[
8300,
8360,
8220,
8360,
64684,
46.47334681034448,
-40.66403708615144,
-32.79143429988197,
-7.872602786269468,
8153.919891227738,
8349.5,
8545.080108772261,
-0.04684834032511207,
8272,
8349.5,
8315.931470206599,
178.68236187776026,
1663115
]
] | ‘육아·결혼 박람회 보험 가입’ 경보령…"불시 현장점검": [서울경제] 결혼·육아·반려동물 박람회 현장에서 보험 불완전판매 사례가 늘고 있어 소비자들의 주의가 요구된다.금융감독원은 26일 박람회 현장에서 이뤄지는 보험상품 판매에 대해 소비자 주의 경보를 발령했다.최근 박람회장 현장에 정보를 얻으러 온 예비 신혼부부·예비 부모 등을 상대로 아기 용품을 주거나 재테크 상담을 해준다며 보험 판매 부스로 유인하는 사례가 늘고 있다. 보험회사(보험대리점) 소속의 설계사들로, 소비자들이 가입 의사를 내비치면 즉시 청약서를 작성하게 하고 현장에서 계약 내용 이해 여부를 확인하는 해피콜 절차까지 마친다.금감원은 “현장에서 충동적으로 가입하지 말고 충분한 고민 후에 가입하라”고 권고했다. 박람회 현장에선 보험 약관이나 상품설명서를 읽을 충분한 시간 없을뿐더러 설계사들이 장점 만을 나열하면서 상품을 오인하게 만드는 경우가 발생하고 있다고 경고했다.또한 직업, 운전 여부, 질병 정보 등은 설계사의 지시가 아닌 사실대로 작성해야 한다고도 환기했다. 보험 계약이 당장 인수가 될 수 있으나 사실과 다른 경우가 발견될 경우 보험금 지급 거절과 같은 불이익에 노출될 수 있다.금감원은 보험협회, 보험회사들과 ‘합동 암행점검단’을 꾸려 박람회 현장에서의 영업 행위를 불시 점검할 예정이다. |
0 | [
[
1170,
1188,
1159,
1177,
1056325,
42.618315891867375,
-2.508628405952777,
-3.8464008478423364,
1.3377724418895593,
1140.9132595743147,
1199.35,
1257.7867404256851,
-0.09744735135812771,
1212.6000000000001,
1199.35,
1199.4446770089357,
43.527060098540794,
9047371
],
[
1171,
1179,
1159,
1161,
969978,
40.28504122255476,
-5.433397631403523,
-4.163800204554574,
-1.2695974268489483,
1136.3852104193445,
1196.4499999999998,
1256.5147895806551,
-0.10040501413457366,
1192.8,
1196.4499999999998,
1191.7557416071486,
41.84655580578789,
8077393
],
[
1161,
1191,
1153,
1174,
905177,
43.01489261857613,
-6.625927393435859,
-4.656225642330831,
-1.9697017511050277,
1135.1341586013198,
1193.55,
1251.9658413986801,
-0.09788587222769082,
1180.6000000000001,
1193.55,
1188.2045932857188,
41.57180181966018,
8982570
],
[
1177,
1196,
1170,
1179,
812381,
44.073858724916256,
-7.085876040117,
-5.142155721888065,
-1.9437203182289355,
1135.1845519620736,
1190.8500000000001,
1246.5154480379267,
-0.09348859728416942,
1171.4,
1190.8500000000001,
1186.3636746285752,
40.459530261113024,
9794951
],
[
1176,
1206,
1160,
1166,
1153187,
41.89398950046172,
-8.40252097936741,
-5.794228773383934,
-2.608292205983475,
1132.641552376342,
1188.75,
1244.858447623658,
-0.0943990706602029,
1171.4,
1188.75,
1182.2909397028602,
40.85527809960495,
8641764
],
[
1166,
1188,
1160,
1173,
746092,
43.51404252978976,
-8.779920621465408,
-6.391367143000229,
-2.3885534784651785,
1131.1752946979693,
1187.6,
1244.0247053020305,
-0.09502308067031087,
1170.6,
1187.6,
1180.4327517622883,
39.93704394963317,
9387856
],
[
1170,
1185,
1162,
1179,
520553,
44.93130679422656,
-8.496915547650815,
-6.812476823930346,
-1.6844387237204685,
1131.958661874048,
1188.0000000000002,
1244.0413381259525,
-0.09434568708072773,
1174.2,
1188.0000000000002,
1180.1462014098306,
38.72725509608795,
9908409
],
[
1189,
1197,
1169,
1174,
849375,
43.94186051310143,
-8.57721737816496,
-7.16542493477727,
-1.4117924433876903,
1132.4011130086483,
1188.2,
1243.9988869913518,
-0.09392170845203124,
1174.2,
1188.2,
1178.9169611278646,
37.96102258922453,
9059034
],
[
1174,
1192,
1115,
1157,
2066030,
40.66311705060861,
-9.898511206878993,
-7.712042189197615,
-2.186469017681378,
1131.3288348911392,
1187.85,
1244.3711651088606,
-0.09516549245925111,
1169.8000000000002,
1187.85,
1174.5335689022918,
40.74952097570849,
6993004
],
[
1153,
1165,
1133,
1141,
996065,
37.804057775687916,
-12.097262654368478,
-8.589086282231788,
-3.50817637213669,
1125.0228540157568,
1185.1499999999999,
1245.277145984243,
-0.10146757116692917,
1164.8,
1185.1499999999999,
1167.8268551218334,
40.124555191729314,
5996939
]
] | no news data |
0 | [
[
3260,
3260,
3030,
3060,
234277,
44.34050439070411,
52.98581215092645,
68.22474913800322,
-15.23893698707677,
3021.030020103055,
3200.5,
3379.969979896945,
-0.11215121380843306,
3240,
3200.5,
3213.045342456494,
132.9644344523755,
2344020
],
[
3135,
3185,
3065,
3170,
109114,
50.379778991766464,
45.877305008248186,
63.755260312052215,
-17.87795530380403,
3021.7159002751337,
3193.25,
3364.7840997248663,
-0.10743543394652241,
3231,
3193.25,
3204.436273965195,
132.39554627720582,
2453134
],
[
3170,
3170,
2990,
2995,
155127,
42.48237513985984,
25.825029554488992,
56.169214160539575,
-30.344184606050582,
2992.181568908933,
3185,
3377.818431091067,
-0.1210790776082053,
3162,
3185,
3162.5490191721565,
135.79586440026256,
2298007
],
[
3040,
3070,
2985,
3005,
59567,
43.031923955725084,
10.617975799498709,
47.05896648833141,
-36.4409906888327,
2967.51498416847,
3176.5,
3385.48501583153,
-0.1315819397648543,
3092,
3176.5,
3131.039215337725,
132.1675883716724,
2357574
],
[
3040,
3045,
2955,
3005,
72483,
43.031923955725084,
-1.4173851287646357,
37.3636961649122,
-38.781081293676834,
2944.6008087840646,
3166.75,
3388.8991912159354,
-0.14030106021374303,
3047,
3166.75,
3105.8313722701805,
129.15561777369578,
2357574
],
[
3000,
3070,
2990,
2990,
35849,
42.32836985042518,
-12.027227620950725,
27.485511407739615,
-39.51273902869034,
2921.21277848891,
3155.25,
3389.28722151109,
-0.14834781491868482,
3033,
3155.25,
3082.6650978161447,
125.6445022184318,
2321725
],
[
2995,
3010,
2940,
2945,
47336,
40.20468838752769,
-23.79246344678404,
17.229916436834884,
-41.022379883618925,
2892.0058480210732,
3144,
3395.9941519789268,
-0.16030162339626386,
2988,
3144,
3055.132078252916,
121.66989491711524,
2274389
],
[
2945,
2970,
2875,
2940,
112035,
39.96476242679844,
-33.13796201748755,
7.156340745970397,
-40.29430276345795,
2864.98708835883,
3132.5,
3400.01291164117,
-0.17079834741654903,
2977,
3132.5,
3032.105662602333,
119.7649024230356,
2162354
],
[
2940,
2940,
2880,
2890,
74354,
37.55145841849308,
-44.07089722795308,
-3.089106848814298,
-40.981790379138786,
2842.5411445667755,
3126.5,
3410.4588554332245,
-0.1816464771682229,
2954,
3126.5,
3003.6845300818663,
115.4959808213902,
2088000
],
[
2940,
2940,
2855,
2870,
32785,
36.599421704661104,
-53.72979635606271,
-13.21724475026398,
-40.51255160579873,
2811.7580769636206,
3117,
3422.2419230363794,
-0.19585622267332653,
2927,
3117,
2976.947624065493,
113.31769647700519,
2055215
]
] | no news data |
0 | [
[
19220,
19590,
19130,
19290,
7078,
67.7792181505813,
329.1550933888793,
167.0084687816751,
162.14662460720422,
17111.96153228414,
18303,
19494.03846771586,
-0.13014680300670511,
19084,
18303,
18850.86917609809,
589.3186807689647,
37563
],
[
19290,
19580,
19240,
19520,
7291,
70.51192343800166,
368.798244399306,
207.3664239052013,
161.4318204941047,
17067.225275942586,
18372.5,
19677.774724057414,
-0.14209005024437757,
19226,
18372.5,
18984.695340878476,
571.5102035711816,
44854
],
[
19520,
19940,
19400,
19530,
19185,
70.62856109660851,
396.45258499836564,
245.18365612383417,
151.26892887453147,
17032.303348996353,
18435,
19837.696651003647,
-0.1521775590999346,
19336,
18435,
19093.756272702783,
569.2594747446686,
64039
],
[
18390,
18690,
18100,
18470,
13210,
48.658139341973424,
329.0427084306939,
261.9554665852061,
67.08724184548777,
17065.04576487559,
18456,
19846.95423512441,
-0.1507319283836594,
19230,
18456,
18969.00501816223,
630.7409408343351,
50829
],
[
18420,
18420,
17780,
18320,
9049,
46.45587834029893,
260.5131161519712,
261.6669964985591,
-1.1538803465879255,
17099.588564870737,
18473.5,
19847.411435129263,
-0.14874403173510845,
19026,
18473.5,
18839.204014529783,
634.9737307747398,
41780
],
[
18600,
18800,
18230,
18550,
3132,
50.17931719342312,
222.20060805722096,
253.7737188102915,
-31.57311075307055,
17177.31927728803,
18512,
19846.68072271197,
-0.14419627514174282,
18878,
18512,
18781.36321162383,
630.3327500051155,
44912
],
[
18530,
18530,
17770,
17820,
10274,
40.54269649797655,
131.4178668655295,
229.3025484213391,
-97.8846815558096,
17182.172605412572,
18513.5,
19844.827394587428,
-0.14382233446808307,
18538,
18513.5,
18589.090569299064,
641.0232678618929,
34638
],
[
17820,
17910,
17770,
17880,
1342,
41.53649410487886,
63.5804728621697,
196.15813330950525,
-132.57766044733555,
17204.917679464616,
18520.5,
19836.082320535384,
-0.1420676893750584,
18208,
18520.5,
18447.27245543925,
605.2358915860434,
35980
],
[
17860,
18000,
17480,
17970,
8871,
43.07352629200229,
16.88644083262261,
160.30379481412874,
-143.41735398150612,
17262.19817813895,
18537.5,
19812.80182186105,
-0.13759156540645165,
18108,
18537.5,
18351.8179643514,
599.1476136156117,
44851
],
[
17970,
18000,
17610,
17890,
3855,
42.016109734401226,
-26.271406949308584,
122.98875446144129,
-149.26016141074987,
17315.57731635513,
18552,
19788.42268364487,
-0.1332926567103136,
18022,
18552,
18259.454371481123,
584.2084983573537,
40996
]
] | no news data |
0 | [
[
6020,
6080,
5980,
6010,
130593,
24.766421566422057,
-669.9571392943762,
-621.5870436766172,
-48.370095617759034,
5319.047549082837,
7080.5,
8841.952450917164,
-0.4975503003791155,
6114,
7080.5,
6344.151332371534,
421.24898273436355,
19812381
],
[
6100,
6100,
5970,
6040,
49303,
25.726388530917966,
-657.6338169255987,
-628.7963983264135,
-28.837418599185185,
5213.681862941265,
6986,
8758.318137058735,
-0.50739139337496,
6080,
6986,
6283.3210658972275,
400.4454839676233,
19861684
],
[
6000,
6070,
5930,
5930,
61145,
24.492343455322345,
-649.2593185805381,
-632.8889823772384,
-16.370336203299644,
5152.826275438976,
6866,
8579.173724561024,
-0.49903108784183625,
6032,
6866,
6212.656852717782,
381.8422351127931,
19800539
],
[
5940,
6030,
5890,
5960,
68349,
25.54135574531243,
-632.9059729417531,
-632.8923804901415,
-0.013592451611657452,
5163.06197644651,
6739.5,
8315.93802355349,
-0.46782046844824987,
6004,
6739.5,
6162.125482174226,
364.5677897475936,
19868888
],
[
5870,
5960,
5760,
5950,
117002,
25.41460910752107,
-613.6786397724281,
-629.0496323465989,
15.370992574170714,
5169.513401537502,
6628,
8086.486598462498,
-0.4400985511353342,
5978,
6628,
6119.700385739381,
352.81294762276553,
19751886
],
[
5900,
6050,
5900,
5960,
53052,
25.8110844725828,
-590.8232802833854,
-621.4043619339562,
30.58108165057081,
5158.933705681771,
6536,
7913.066294318229,
-0.42137891503005775,
5968,
6536,
6087.760308591505,
338.3263085068537,
19804938
],
[
5970,
6110,
5970,
6050,
73962,
29.446134905512764,
-559.0041435864614,
-608.9243182644573,
49.920174677995874,
5232.353024579609,
6438.5,
7644.646975420391,
-0.3746670732066136,
5970,
6438.5,
6080.208246873204,
324.87442932779277,
19878900
],
[
6090,
6090,
6000,
6040,
48374,
29.27450099687322,
-528.5019237403076,
-592.8398393596274,
64.3379156193198,
5361.6545000680235,
6342.5,
7323.3454999319765,
-0.3092930232343639,
5992,
6342.5,
6072.1665974985635,
308.0976843758076,
19830526
],
[
6040,
6040,
5890,
5970,
55913,
28.042328281096935,
-504.16540478687784,
-575.1049524450775,
70.93954765819967,
5533.658938570906,
6251.5,
6969.341061429094,
-0.2296540226918641,
5994,
6251.5,
6051.733277998851,
296.8049926346785,
19774613
],
[
5970,
6010,
5890,
5910,
36885,
26.99355860270231,
-484.139181620666,
-556.9117982801952,
72.77261665952915,
5613.225931255651,
6186.5,
6759.774068744349,
-0.1853306615192271,
5986,
6186.5,
6023.386622399081,
284.1760645893443,
19737728
]
] | no news data |
0 | [
[
8270,
8480,
8200,
8440,
41285,
57.01580809431338,
-78.22027119404083,
-140.09012606045894,
61.86985486641811,
7861.986466427065,
8212,
8562.013533572934,
-0.08524440661786026,
8308,
8212,
8290.083086316568,
423.385151171802,
1370794
],
[
8470,
8550,
8300,
8430,
22781,
56.74551293100338,
-60.60803160002433,
-124.19370716837203,
63.585675568347696,
7856.966715516434,
8218.5,
8580.033284483567,
-0.08798035760383674,
8308,
8218.5,
8318.066469053254,
411.0004975166733,
1348013
],
[
8370,
8550,
8370,
8500,
25056,
58.23798814082304,
-40.5345329824886,
-107.46187233119535,
66.92733934870675,
7867.797642022453,
8241,
8614.202357977547,
-0.0905721048361963,
8368,
8241,
8354.453175242605,
394.50046197976803,
1373069
],
[
8550,
8600,
8120,
8460,
45912,
57.02710039404003,
-27.53638411709835,
-91.47677468837595,
63.940390571277604,
7923.060972175476,
8269.5,
8615.939027824525,
-0.08378717644948888,
8420,
8269.5,
8375.562540194085,
400.607571838356,
1327157
],
[
8390,
8600,
8270,
8420,
23028,
55.778146847540405,
-20.22972749473047,
-77.22736524964687,
56.9976377549164,
7925.988708654152,
8278.5,
8631.011291345847,
-0.08516308300920394,
8450,
8278.5,
8384.45003215527,
395.56417384990203,
1304129
],
[
8310,
8550,
8240,
8480,
60832,
57.28919631318327,
-9.488275981540937,
-63.67954739602568,
54.191271414484746,
7932.059707518205,
8293,
8653.940292481795,
-0.08704697756705536,
8458,
8293,
8403.560025724215,
389.45244714633765,
1364961
],
[
8480,
8960,
8430,
8920,
54046,
66.36556270994053,
34.1352347593529,
-44.11659096494997,
78.25182572430288,
7865.217157894352,
8313,
8760.782842105647,
-0.10773074512345673,
8556,
8313,
8506.848020579371,
399.4915580644564,
1419007
],
[
8950,
8950,
8590,
8850,
38999,
64.03416651372503,
62.34014790666879,
-22.825243190626217,
85.16539109729501,
7847.532849808248,
8348,
8848.467150191753,
-0.11990109012739635,
8626,
8348,
8575.478416463498,
396.6707324884238,
1380008
],
[
8800,
8880,
8630,
8840,
27426,
63.68995066844822,
82.92986449893579,
-1.6742216527138147,
84.6040861516496,
7861.987718607131,
8387.5,
8913.01228139287,
-0.1253084426570181,
8702,
8387.5,
8628.382733170798,
386.19425159639354,
1352582
],
[
8840,
9360,
8740,
9240,
55483,
70.51703067786694,
130.0251710655375,
24.66565689093645,
105.35951417460106,
7815.229782924128,
8445,
9074.770217075871,
-0.14914629178824668,
8866,
8445,
8750.706186536638,
402.89466219665115,
1408065
]
] | no news data |
0 | [
[
20950,
22150,
20750,
21750,
85120,
46.9110992932733,
-683.821134935286,
-1077.3876798640754,
393.5665449287894,
19344.1984615975,
21011,
22677.8015384025,
-0.1586598960927608,
21440,
21011,
21131.002457333565,
834.0338623880384,
-905616
],
[
22600,
22700,
22050,
22400,
70254,
51.72555659766711,
-531.3449409704044,
-968.1791320853412,
436.83419111493674,
19296.94262073768,
21038.5,
22780.05737926232,
-0.16555908256409171,
21620,
21038.5,
21384.801965866853,
842.31715793175,
-835362
],
[
23100,
23400,
22450,
22550,
142007,
52.78956293301683,
-393.8625104740422,
-853.3158077630815,
459.45329728903926,
19244.960389459422,
21066,
22887.039610540578,
-0.1728889785000074,
21800,
21066,
21617.841572693484,
853.5802180794822,
-693355
],
[
22500,
22650,
21350,
21600,
107657,
45.89082242892379,
-357.4433696524029,
-754.1413201409458,
396.6979504885429,
19244.582862801944,
21073.5,
22902.417137198056,
-0.1735750717439491,
21810,
21073.5,
21614.273258154786,
885.4673453595192,
-801012
],
[
21700,
22050,
21100,
21800,
41545,
47.4478743822826,
-308.88201009525073,
-665.0894581318069,
356.2074480365561,
19260.369099080384,
21058.5,
22856.630900919616,
-0.1707748321029148,
22020,
21058.5,
21651.41860652383,
890.0768206909821,
-759467
],
[
21950,
22850,
21750,
22200,
80577,
50.51492592491611,
-235.40650605365954,
-579.1528677161774,
343.74636166251787,
19236.205024288964,
21103.5,
22970.794975711036,
-0.17696542997237769,
22110,
21103.5,
21761.134885219064,
905.0713334987691,
-678890
],
[
22050,
22200,
21400,
21750,
60634,
47.17899765934996,
-211.05496863014923,
-505.5332878989718,
294.4783192688226,
19234.238227505688,
21116,
22997.761772494312,
-0.17823089339783216,
21980,
21116,
21758.907908175253,
897.5662382488571,
-739524
],
[
22200,
22400,
21850,
22050,
48361,
49.56999670909891,
-165.6393200091079,
-437.5544943209991,
271.9151743118912,
19249.71781515247,
21173.5,
23097.28218484753,
-0.18171603040097561,
21880,
21173.5,
21817.126326540205,
879.8829355167959,
-691163
],
[
21900,
22000,
21150,
21600,
127300,
46.19231707403727,
-164.06706744266194,
-382.85700894533164,
218.7899415026697,
19299.2537115343,
21218.5,
23137.7462884657,
-0.18090310704957463,
21880,
21218.5,
21773.701061232165,
881.3198686941676,
-818463
],
[
21400,
21600,
21200,
21500,
63884,
45.45114917163271,
-168.94274343826328,
-340.074155843918,
171.13141240565471,
19336.018620401122,
21251,
23165.981379598878,
-0.18022506042999176,
21820,
21251,
21718.96084898573,
846.9398780731556,
-882347
]
] | no news data |
0 | [
[
880,
889,
863,
873,
127353,
37.35031993948681,
-16.06268500134695,
-16.573578034333984,
0.5108930329870347,
863.2949939635325,
896.1,
928.9050060364675,
-0.0732172883304709,
879.8000000000001,
896.1,
884.6269914917368,
28.10335512010957,
-472531
],
[
815,
815,
612,
612,
4788982,
10.668561756016077,
-36.885009049724886,
-20.635864237412164,
-16.24914481231272,
750.9497443932249,
879.9000000000002,
1008.8502556067755,
-0.2931020697960569,
825.2,
879.9000000000002,
830.1015931933895,
44.73882975438745,
-5261513
],
[
619,
644,
590,
605,
2385796,
10.45288735339324,
-53.33685827224633,
-27.176063044379,
-26.160795227867332,
687.6432236279209,
864.1500000000002,
1040.6567763720795,
-0.40850957905937463,
769.8000000000001,
864.1500000000002,
785.0812745547116,
45.40034191478835,
-7647309
],
[
615,
615,
577,
578,
671953,
9.643119237564344,
-67.77250244063498,
-35.295350923630195,
-32.477151517004785,
631.3407866223913,
847.2000000000002,
1063.059213377609,
-0.5095826566987932,
709.6,
847.2000000000002,
743.6650196437694,
44.87174606373204,
-8319262
],
[
600,
642,
592,
601,
954838,
15.638508774828855,
-76.47538602053328,
-43.53135794301081,
-32.94402807752247,
591.93423711332,
831.7,
1071.46576288668,
-0.5765679040199111,
653.8000000000001,
831.7,
715.1320157150155,
46.23804991632261,
-7364424
],
[
611,
619,
542,
570,
1986793,
14.264668048646445,
-84.8953046541227,
-51.804147285233185,
-33.09115736888951,
551.122835594406,
815,
1078.8771644055942,
-0.6475513236947095,
593.2,
815,
686.1056125720124,
48.43533206515671,
-9351217
],
[
570,
580,
560,
572,
379346,
14.784797105187746,
-90.36509498352609,
-59.516336824891766,
-30.848758158634325,
516.5692057779617,
799.15,
1081.7307942220382,
-0.7072033891560741,
585.2,
799.15,
663.2844900576099,
46.40423691764552,
-8971871
],
[
572,
578,
559,
570,
191732,
14.688829829745524,
-93.78028575461394,
-66.3691266108362,
-27.411159143777738,
486.74868198896695,
782.5,
1078.2513180110332,
-0.7559139118492859,
578.2,
782.5,
644.6275920460879,
44.44679142352798,
-9163603
],
[
572,
584,
563,
580,
417547,
17.569864583417257,
-94.58956301680973,
-72.0132138920309,
-22.57634912477883,
463.16820653298953,
766.3000000000001,
1069.4317934670107,
-0.7911569710740195,
578.6,
766.3000000000001,
631.7020736368703,
42.7720206075617,
-8746056
],
[
581,
724,
576,
628,
7373115,
29.820984488688755,
-90.31660858671455,
-75.67389283096765,
-14.642715755746906,
449.63555566790797,
753.55,
1057.464444332092,
-0.806620514450513,
584,
753.55,
630.9616589094962,
50.28830484987872,
-1372941
]
] | no news data |
0 | [
[
3090,
3240,
2960,
2960,
1562516,
54.91374352420395,
21.301967654279906,
-34.04996436415996,
55.35193201843987,
2395.3348642218643,
2712.75,
3030.1651357781357,
-0.23401724138098656,
2857,
2712.75,
2806.0846035515538,
258.1998085286278,
34796226
],
[
3045,
3455,
3045,
3215,
5593719,
61.58290028643096,
54.5904495283562,
-16.32188158565673,
70.91233111401293,
2350.9279635019248,
2725.5,
3100.0720364980752,
-0.27486482223304,
2957,
2725.5,
2887.867682841243,
275.1141079194401,
40389945
],
[
3155,
3245,
3050,
3170,
1150838,
59.899049152358245,
76.45931197068558,
2.234357125611732,
74.22495484507384,
2320.3775217753764,
2743.5,
3166.6224782246236,
-0.30845451301230076,
3056,
2743.5,
2944.2941462729946,
269.3916716394801,
39239107
],
[
3140,
3525,
3030,
3140,
4992449,
58.745824329476854,
90.32854252270226,
19.853194205029837,
70.47534831767243,
2305.3911195112355,
2764,
3222.6088804887645,
-0.3318443418876733,
3125,
2764,
2983.435317018396,
285.50655223666007,
34246658
],
[
3140,
3230,
3040,
3045,
842694,
55.126390473466316,
92.58701611732795,
34.39995858748946,
58.18705752983849,
2309.386015736944,
2782.5,
3255.613984263056,
-0.34006395993750654,
3106,
2782.5,
2995.7482536147168,
278.6846556483272,
33403964
],
[
2990,
3045,
2875,
2935,
761261,
51.19332864053179,
84.52642402061247,
44.425251674114065,
40.1011723464984,
2318.1001452163127,
2794.25,
3270.3998547836873,
-0.34080691046519623,
3101,
2794.25,
2983.5986028917737,
270.92146595916097,
32642703
],
[
2935,
3010,
2900,
2970,
381974,
52.35804672445161,
80.0399040129796,
51.54818214188717,
28.491721871092437,
2334.2355168711247,
2810.75,
3287.2644831288753,
-0.3390657177827095,
3052,
2810.75,
2980.878882313419,
259.42707553350664,
33024677
],
[
2960,
2960,
2855,
2895,
297260,
49.62516107078851,
69.62978259374586,
55.16450223225891,
14.465280361486947,
2349.45901469098,
2822.25,
3295.04098530902,
-0.33504543205528925,
2997,
2822.25,
2963.7031058507355,
249.1108558525419,
32727417
],
[
2850,
2865,
2770,
2815,
405963,
46.81801856124348,
54.29843638102693,
54.99128906201252,
-0.6928526809855882,
2376.7722022401244,
2834.5,
3292.2277977598756,
-0.32296898765911136,
2932,
2834.5,
2933.9624846805887,
240.24579472021748,
32321454
],
[
2795,
2850,
2760,
2815,
256353,
46.81801856124347,
41.667912295494716,
52.32661370870896,
-10.658701413214246,
2415.826966099182,
2849.25,
3282.673033900818,
-0.30423657727529574,
2886,
2849.25,
2910.169987744471,
229.51395224020195,
32321454
]
] | no news data |
0 | [
[
10960,
11070,
10960,
11070,
8578,
42.58001077312198,
-48.664321169111645,
-41.392033931458464,
-7.272287237653181,
10988.874534538729,
11120.5,
11252.125465461271,
-0.02367258045254642,
11046,
11120.5,
11073.760805700938,
126.79630258217537,
57116
],
[
11070,
11070,
10920,
10940,
11213,
35.895017348412345,
-56.7839775244247,
-44.47042265005172,
-12.313554874372983,
10958.697764589508,
11107.5,
11256.302235410492,
-0.026793110134682396,
11014,
11107.5,
11047.00864456075,
128.45370954059143,
45903
],
[
10940,
10980,
10890,
10970,
9935,
38.30229835505811,
-60.10525840081573,
-47.597389800204525,
-12.507868600611204,
10939.76938354136,
11097.5,
11255.23061645864,
-0.02842633322075075,
11006,
11097.5,
11031.606915648601,
125.70701600197776,
55838
],
[
10970,
10970,
10790,
10880,
38083,
34.1581501061192,
-69.20192850738022,
-51.91829754163967,
-17.28363096574055,
10903.881248026471,
11081.5,
11259.118751973529,
-0.03205680674521113,
10974,
11081.5,
11001.285532518881,
129.58508628755078,
17755
],
[
10880,
10940,
10860,
10920,
14223,
37.39995773451582,
-72.34944008936327,
-56.00452605118439,
-16.344914038178878,
10881.266087383332,
11070.5,
11259.733912616668,
-0.034187057967872816,
10956,
11070.5,
10985.028426015106,
126.04329440986858,
31978
],
[
10920,
11000,
10900,
10930,
6396,
38.21892281374636,
-73.19322335058314,
-59.44226551106414,
-13.750957839518996,
10864.243084225174,
11059.5,
11254.756915774826,
-0.0353102610018221,
10928,
11059.5,
10974.022740812085,
124.18305909487796,
38374
],
[
10930,
10970,
10910,
10970,
9672,
41.514874652782176,
-69.82931310395361,
-61.51967502964204,
-8.309638074311572,
10854.842667597091,
11052.5,
11250.157332402909,
-0.03576699070851095,
10934,
11052.5,
10973.218192649669,
119.59855487381526,
48046
],
[
10970,
11000,
10940,
10980,
7702,
42.343011348108774,
-65.600274442304,
-62.335794912174435,
-3.264479530129563,
10847.75506908982,
11046,
11244.24493091018,
-0.0358944289172876,
10936,
11046,
10974.574554119736,
115.34151523997133,
55748
],
[
10980,
10980,
10920,
10950,
5025,
40.4906843405249,
-63.93250598155646,
-62.655137126050846,
-1.277368855505614,
10851.409379536439,
11031.5,
11211.590620463561,
-0.0326502507299209,
10950,
11031.5,
10969.659643295789,
111.38854986568768,
50723
],
[
10980,
11020,
10910,
11020,
4891,
46.384392389105784,
-56.31322862932757,
-61.38675542670619,
5.073526797378619,
10853.750720324211,
11025,
11196.249279675789,
-0.031065628966129483,
10970,
11025,
10979.72771463663,
111.28936773242428,
55614
]
] | no news data |
0 | [
[
12900,
12900,
12600,
12680,
38647,
37.65748324616428,
-282.2717877321775,
-375.66989817233076,
93.39811044015329,
11958.037433151154,
12725,
13491.962566848846,
-0.12054421482889527,
12744,
12725,
12680.080868339597,
477.3090028795873,
-684533
],
[
12520,
12530,
12040,
12090,
102646,
31.26823425990547,
-310.0544107472015,
-362.54680068730494,
52.492389940103465,
11907.14953318593,
12661,
13414.85046681407,
-0.11908229473407636,
12670,
12661,
12562.064694671679,
488.92978838818823,
-787179
],
[
12210,
12210,
11820,
11900,
57557,
29.53060493440465,
-343.4447346393481,
-358.72638747771356,
15.28165283836546,
11816.485895743488,
12595,
13373.514104256512,
-0.123622723978803,
12464,
12595,
12429.651755737345,
481.86337493188904,
-844736
],
[
11940,
11940,
11400,
11760,
58238,
28.283381588731707,
-376.85943586949907,
-362.35299715607067,
-14.506438713428395,
11687.573465504325,
12541.5,
13395.426534495675,
-0.13617614073207746,
12250,
12541.5,
12295.721404589876,
486.01599100818265,
-902974
],
[
11760,
11800,
11470,
11490,
53517,
26.002477474708126,
-420.28281220799727,
-373.938960166456,
-46.343852041541254,
11513.404807382221,
12488,
13462.595192617779,
-0.15608507248843348,
11984,
12488,
12134.577123671901,
474.8719916504553,
-956491
],
[
11500,
11800,
11460,
11730,
56407,
31.305571998817427,
-430.3691291431969,
-385.2249939618042,
-45.1441351813927,
11423.404404001154,
12455,
13486.595595998846,
-0.16565164126838153,
11794,
12455,
12053.661698937522,
465.23827796113704,
-900084
],
[
11730,
11910,
11510,
11910,
54923,
35.06430623917209,
-419.00804834720475,
-391.9816048388843,
-27.026443508320426,
11371.68323331466,
12431.5,
13491.31676668534,
-0.17050505034554808,
11758,
12431.5,
12024.929359150017,
460.57840096391294,
-845161
],
[
11910,
11920,
11760,
11800,
44941,
33.84552373597112,
-414.1068249503787,
-396.40664886118327,
-17.700176089195452,
11358.450276719086,
12352,
13345.549723280914,
-0.16087268835507026,
11738,
12352,
11979.943487320013,
439.10851518077635,
-890102
],
[
11820,
11950,
11710,
11880,
42016,
35.59874714849745,
-399.1659026314919,
-396.95849961524505,
-2.2074030162468716,
11342.008291312355,
12291,
13239.991708687645,
-0.15442058558093644,
11762,
12291,
11959.95478985601,
424.8864783821495,
-848086
],
[
11870,
11970,
11700,
11800,
95172,
34.610931288866155,
-389.2929190183331,
-395.4253834958627,
6.132464477529595,
11335.521289432629,
12225.5,
13115.478710567371,
-0.14559383429182796,
11824,
12225.5,
11927.963831884808,
413.82315849771027,
-943258
]
] | no news data |
0 | [
[
1420,
1439,
1407,
1419,
18057,
37.65244979857264,
-6.481323702980262,
-2.7839701625968725,
-3.6973535403833897,
1393.0145368701744,
1444.65,
1496.2854631298258,
-0.0714850837639922,
1422.8,
1444.65,
1426.7974269465885,
34.14074063914716,
79794
],
[
1419,
1419,
1405,
1413,
35950,
36.010335778102274,
-7.3530450799687515,
-3.6977851460712485,
-3.655259933897503,
1391.1193721738641,
1441.1000000000004,
1491.0806278261366,
-0.0693645518369804,
1418,
1441.1000000000004,
1424.037941557271,
32.702116307779505,
43844
],
[
1413,
1438,
1411,
1425,
21275,
41.505027033698596,
-6.994957325985524,
-4.357219582054103,
-2.637737743931421,
1395.3611543633942,
1437.3500000000004,
1479.3388456366065,
-0.05842536005371846,
1417.4,
1437.3500000000004,
1424.230353245817,
32.294822285795256,
65119
],
[
1425,
1452,
1421,
1432,
27780,
44.49892068616416,
-6.076285070574613,
-4.701032679758206,
-1.3752523908164074,
1400.2470708129256,
1434.5,
1468.7529291870744,
-0.047755913819553034,
1421.8000000000002,
1434.5,
1425.7842825966538,
32.20233497966702,
92899
],
[
1432,
1459,
1432,
1432,
13993,
44.49892068616416,
-5.287282191599388,
-4.818282582126442,
-0.46899960947294606,
1406.415915452396,
1431.95,
1457.4840845476042,
-0.03566337448598646,
1424.2000000000003,
1431.95,
1427.0274260773233,
31.83073962397652,
92899
],
[
1447,
1457,
1427,
1427,
23051,
42.688937655589065,
-5.007724013580628,
-4.85617086841728,
-0.15155314516334784,
1408.390136804098,
1430.3,
1452.209863195902,
-0.030636738021257166,
1425.8000000000002,
1430.3,
1427.0219408618589,
31.6999725079782,
69848
],
[
1454,
1454,
1422,
1429,
16874,
43.67581821081265,
-4.572084711559228,
-4.7993536370456695,
0.22726892548644173,
1410.4300752488564,
1429,
1447.5699247511436,
-0.02599009762231437,
1429.0000000000002,
1429,
1427.4175526894871,
31.721403043122613,
86722
],
[
1429,
1435,
1395,
1409,
34121,
36.84345207362331,
-5.7741099340605615,
-4.994304896448648,
-0.7798050376119132,
1407.4893231552192,
1428.1,
1448.7106768447807,
-0.02886447285873644,
1425.8,
1428.1,
1423.7340421515896,
32.31273139718528,
52601
],
[
1413,
1426,
1400,
1418,
30944,
41.293964632378305,
-5.932117046458188,
-5.181867326450557,
-0.7502497200076315,
1407.1547246874663,
1426.8,
1446.4452753125336,
-0.027537531977198784,
1423,
1426.8,
1422.5872337212718,
31.86182201167205,
83545
],
[
1417,
1430,
1409,
1424,
17405,
44.12101521141287,
-5.509676840542397,
-5.247429229268925,
-0.2622476112734722,
1407.454196777591,
1425.9500000000003,
1444.4458032224095,
-0.02594172758148493,
1421.3999999999999,
1425.9500000000003,
1422.8697869770174,
31.085977582266903,
100950
]
] | no news data |
0 | [
[
10540,
10580,
10270,
10410,
112225,
31.86049294415718,
-633.9518993746951,
-682.5830841841398,
48.631184809444676,
9525.427693668813,
11104,
12682.572306331187,
-0.2843249831288161,
10498,
11104,
10592.859692496406,
519.0398744292767,
-271216
],
[
10320,
10360,
10140,
10210,
77606,
29.81649048567247,
-627.2182417794065,
-671.5101157031933,
44.29187392378674,
9495.455309499474,
10993.5,
12491.544690500526,
-0.2725328040206534,
10398,
10993.5,
10516.287753997125,
501.25131197004265,
-348822
],
[
10180,
10950,
10020,
10050,
96107,
28.254797047811476,
-627.5583306517092,
-662.7197586928964,
35.161428041187264,
9439.478430660394,
10888,
12336.521569339606,
-0.26607670267075784,
10294,
10888,
10423.0302031977,
531.8762182578968,
-444929
],
[
10010,
10020,
9600,
9950,
165519,
27.292632416979558,
-628.6503281368259,
-655.9058725816824,
27.25554444485647,
9442.625701626206,
10766.5,
12090.374298373794,
-0.24592472918289024,
10214,
10766.5,
10328.424162558162,
526.0279169537613,
-610448
],
[
9950,
10070,
9900,
9940,
62062,
27.19290890899678,
-623.1394962161976,
-649.3525973085855,
26.213101092387888,
9489.729780736232,
10648.5,
11807.270219263768,
-0.21764008438066731,
10112,
10648.5,
10250.73933004653,
500.5973514570641,
-672510
],
[
10010,
10210,
9990,
10100,
79504,
31.505259037300824,
-598.957055295863,
-639.2734889060409,
40.31643361017791,
9539.87788965227,
10558,
11576.12211034773,
-0.19286268428636658,
10050,
10558,
10220.591464037225,
484.1261120672738,
-593006
],
[
10290,
10420,
10160,
10250,
68066,
35.370084476628875,
-561.2191650557634,
-623.6626241359854,
62.443459080222055,
9631.722026876556,
10482,
11332.277973123444,
-0.16223582772819006,
10058,
10482,
10226.47317122978,
472.40281834818285,
-524940
],
[
10290,
10380,
10190,
10270,
66142,
35.88951223724829,
-523.6613403370993,
-603.6623673762083,
80.00102703910898,
9689.580238927634,
10425.5,
11161.419761072366,
-0.14117687613493182,
10102,
10425.5,
10235.178536983825,
452.2311884661698,
-458798
],
[
10310,
10310,
10050,
10170,
88385,
34.4007867254282,
-496.2452515650766,
-582.1789442139819,
85.93369264890532,
9794.842730434479,
10362,
10929.157269565521,
-0.10946868742820332,
10146,
10362,
10222.142829587061,
438.5003892900148,
-547183
],
[
10060,
10180,
10040,
10130,
41671,
33.79688205873893,
-472.3010765834024,
-560.203370687866,
87.90229410446364,
9817.877120795614,
10321,
10824.122879204386,
-0.09749498676569823,
10184,
10321,
10203.714263669648,
417.17893291215665,
-588854
]
] | no news data |
0 | [
[
24600,
25600,
24550,
25600,
552347,
50.43317022369748,
168.04590705902228,
136.50870214466607,
31.53720491435621,
22455.190558384915,
24867.5,
27279.809441615085,
-0.19401302435830584,
24740,
24867.5,
24628.188563239037,
1022.0323389403206,
4291141
],
[
25250,
25250,
24300,
24350,
263569,
43.32623619422602,
136.79477076985495,
136.56591586970384,
0.22885490015110577,
22405.845184864043,
24817.5,
27229.154815135957,
-0.19435114859562458,
24880,
24817.5,
24572.55085059123,
1041.8871718731548,
4027572
],
[
24450,
24600,
23600,
24000,
187111,
41.56025164875148,
82.83111959435337,
125.81895661463376,
-42.987837020280395,
22330.377259045443,
24735,
27139.622740954557,
-0.19443078560376448,
24690,
24735,
24458.040680472983,
1038.8952310250722,
3840461
],
[
23600,
23900,
23000,
23300,
269534,
38.20609553663317,
-16.23249451288575,
97.40866638912988,
-113.64116090201563,
22168.40031515468,
24622.5,
27076.59968484532,
-0.19933797825934177,
24360,
24622.5,
24226.432544378386,
1036.117000237567,
3570927
],
[
23400,
23500,
23050,
23100,
152465,
37.28032899907449,
-109.61586745145541,
56.003759621012826,
-165.61962707246823,
22120.543057438437,
24437.5,
26754.456942561563,
-0.1896230745830435,
24070,
24437.5,
24001.14603550271,
994.2515002205979,
3418462
],
[
23800,
24150,
23200,
23250,
203331,
38.48425843233113,
-169.56448308764084,
10.890111079282093,
-180.45459416692293,
22108.465531321413,
24277.5,
26446.534468678587,
-0.1786868061932725,
23600,
24277.5,
23850.91682840217,
998.2335359191267,
3621793
],
[
23550,
23850,
23450,
23850,
187552,
43.182387221480454,
-166.73716504661934,
-24.635344145898195,
-142.10182090072115,
22126.91502983027,
24180,
26233.08497016973,
-0.16981678826879484,
23500,
24180,
23850.733462721735,
969.7882833534749,
3809345
],
[
23850,
24100,
23450,
23500,
251379,
41.20544168403795,
-190.54211911651146,
-57.81669914002085,
-132.7254199764906,
22133.517199227404,
24067.5,
26001.482800772596,
-0.16071322744552574,
23400,
24067.5,
23780.58677017739,
946.946263113941,
3557966
],
[
23800,
23800,
23250,
23450,
110304,
40.917250201724606,
-211.00990798475323,
-88.45534090896733,
-122.5545670757859,
22164.410564558202,
23955,
25745.589435441798,
-0.1494960914583008,
23430,
23955,
23714.469416141914,
918.5929586058024,
3447662
],
[
23450,
23600,
22950,
22950,
195992,
38.05122568568741,
-264.5272934742934,
-123.66973142203254,
-140.85756205226085,
22240.290026917,
23802.5,
25364.709973083,
-0.1312643607253861,
23400,
23802.5,
23561.57553291353,
899.4077472768166,
3251670
]
] | no news data |
0 | [
[
10440,
10680,
10440,
10560,
83939,
34.29904368650113,
-193.81075097314533,
-207.70916579660735,
13.89841482346202,
9851.02979906506,
10676.5,
11501.97020093494,
-0.1546331102767649,
10460,
10676.5,
10496.993393646115,
461.08076040154344,
1344476
],
[
10610,
10610,
10260,
10370,
72106,
32.193971138655954,
-192.53068460339819,
-204.67346955796552,
12.142784954567333,
9821.734007914953,
10647.5,
11473.265992085047,
-0.15510983650341345,
10460,
10647.5,
10471.594714916891,
453.14642037286177,
1272370
],
[
10400,
10400,
10050,
10050,
81491,
28.969175138852556,
-214.86076725270505,
-206.71092909691345,
-8.149838155791599,
9747.874036465888,
10603.5,
11459.125963534112,
-0.16138557335485681,
10382,
10603.5,
10387.275771933513,
445.77881891765736,
1190879
],
[
9940,
10040,
9680,
9870,
97137,
27.311928046138206,
-244.26626485825363,
-214.2219962491815,
-30.044268609072134,
9655.41508093007,
10571.5,
11487.58491906993,
-0.17331219203895948,
10268,
10571.5,
10283.820617546811,
440.3660461378247,
1093742
],
[
9760,
10130,
9760,
9920,
58552,
28.53492997676057,
-260.5324950066697,
-223.48409600067913,
-37.048399005990575,
9581.895664915957,
10516.5,
11451.104335084043,
-0.17774056674445732,
10154,
10516.5,
10211.05649403745,
435.33989998512294,
1152294
],
[
9930,
10390,
9930,
10390,
114017,
38.93566766060168,
-232.81478364139002,
-225.35023352882132,
-7.464550112568702,
9621.145759139657,
10468,
11314.854240860343,
-0.16179867039746704,
10120,
10468,
10246.84519522996,
437.815621414757,
1266311
],
[
10430,
10450,
10180,
10250,
91853,
37.19900103630669,
-219.6135592538776,
-224.2028986738326,
4.589339419954996,
9682.229518148077,
10410.5,
11138.770481851923,
-0.13991075968530298,
10096,
10410.5,
10247.476156183968,
425.82879131370294,
1174458
],
[
10450,
10840,
9700,
9780,
430556,
32.033343526504986,
-244.26087850293334,
-228.21449463965274,
-16.046383863280596,
9619.486914123303,
10351.5,
11083.513085876697,
-0.14143130674331197,
10042,
10351.5,
10153.980924947175,
476.84102050558135,
743902
],
[
9810,
10020,
9750,
10000,
100452,
36.47981577835956,
-243.23799895728735,
-231.2191955031797,
-12.018803454107655,
9662.90842479314,
10291.5,
10920.09157520686,
-0.12215742607139085,
10068,
10291.5,
10123.18473995774,
462.06666189803985,
844354
],
[
9960,
9990,
9810,
9900,
53839,
35.347821235897634,
-247.64186257300935,
-234.50372891714562,
-13.138133655863726,
9701.607008502619,
10232.5,
10763.392991497381,
-0.10376603791788545,
10064,
10232.5,
10078.547791966193,
442.63332890532274,
790515
]
] | no news data |
0 | [
[
13780,
13880,
13550,
13700,
282561,
56.498104711092644,
-235.31555226002092,
-545.5285752636872,
310.2130230036663,
11444.919572771403,
12736.5,
14028.080427228597,
-0.20281559725648285,
13436,
12736.5,
13073.123359484865,
813.6834090872658,
4119587
],
[
13860,
13990,
13200,
13280,
272146,
51.60242027409149,
-195.38773982440944,
-475.5004081758317,
280.11266835142226,
11473.895228195059,
12717,
13960.104771804941,
-0.1955028342855927,
13326,
12717,
13114.498687587893,
811.991737009604,
3847441
],
[
13180,
13180,
12820,
13040,
178093,
48.990053875110476,
-181.02392392956426,
-416.60511132657825,
235.581187397014,
11474.502648566553,
12714,
13953.497351433447,
-0.1949814930680269,
13374,
12714,
13099.598950070314,
786.8494700803466,
3669348
],
[
12510,
12790,
12480,
12720,
108252,
45.670190147403304,
-193.23433684466363,
-371.93095643019535,
178.69661958553172,
11467.800426280837,
12700,
13932.199573719163,
-0.19404717696364768,
13282,
12700,
13023.679160056252,
770.645936503179,
3561096
],
[
12770,
13000,
12740,
12930,
105070,
48.15325376440229,
-183.84666221296357,
-334.314097586749,
150.46743537378546,
11467.5238365314,
12696,
13924.4761634686,
-0.19352176488163203,
13134,
12696,
13004.943328045003,
735.5997981815234,
3666166
],
[
12810,
12980,
12670,
12740,
133191,
46.10033061938548,
-189.5532229748751,
-305.3619226643742,
115.80869968949912,
11464.432035511607,
12691.5,
13918.567964488393,
-0.1933684693674338,
12942,
12691.5,
12951.954662436003,
705.1998125971288,
3532975
],
[
12880,
13040,
12800,
12850,
102142,
47.4959394619111,
-183.08909567466253,
-280.9073572664319,
97.81826159176939,
11469.881359843994,
12699,
13928.118640156006,
-0.19357723287755038,
12856,
12699,
12931.563729948803,
676.2569688401911,
3635117
],
[
12980,
13100,
12880,
12980,
127089,
49.17097767084048,
-165.56775268247657,
-257.83943634964083,
92.27168366716427,
11501.218159487787,
12728,
13954.781840512213,
-0.1927689881383112,
12844,
12728,
12941.250983959042,
645.8100424944632,
3762206
],
[
12890,
12890,
12560,
12610,
115137,
44.79105747925471,
-179.46906227341606,
-242.1653615343959,
62.696299260979856,
11524.458536025491,
12740.5,
13956.541463974509,
-0.19089383681558944,
12822,
12740.5,
12875.000787167235,
629.6807537448587,
3647069
],
[
12710,
12760,
12570,
12650,
61539,
45.35772597588927,
-185.12428702673424,
-230.75714663286357,
45.63285960612933,
11572.686463241942,
12763,
13953.313536758058,
-0.18652566587135597,
12766,
12763,
12830.00062973379,
598.274985620226,
3708608
]
] | no news data |
0 | [
[
4395,
4490,
4370,
4420,
51937,
56.123777727357776,
65.61528935351907,
38.72376141175978,
26.891527941759293,
3963.587391831914,
4191.25,
4418.912608168086,
-0.10863709307155912,
4299,
4191.25,
4260.583070028973,
212.17646892052258,
2012110
],
[
4445,
4470,
4370,
4380,
75261,
53.841172035202696,
72.26533831576944,
45.432076792561716,
26.833261523207725,
3958.0236366599975,
4194.25,
4430.4763633400025,
-0.11264295802110152,
4353,
4194.25,
4284.4664560231795,
204.1638639976281,
1936849
],
[
4355,
4465,
4290,
4310,
39576,
50.008099136798876,
71.06790843359249,
50.559243120767874,
20.50866531282462,
3956.568599256398,
4196.75,
4436.931400743602,
-0.11446066634591154,
4361,
4196.75,
4289.573164818544,
202.08073085494038,
1897273
],
[
4285,
4355,
4220,
4355,
30989,
52.3563101449874,
72.90960401384018,
55.02931529938234,
17.88028871445784,
3955.344259036809,
4205.5,
4455.6557409631905,
-0.11896599261119521,
4372,
4205.5,
4302.658531854835,
197.2892500795875,
1928262
],
[
4495,
4495,
4310,
4385,
30385,
53.91059977717366,
75.9148116164406,
59.206414562793995,
16.708397053646607,
3952.0820086416857,
4214.75,
4477.417991358315,
-0.12464226412400004,
4370,
4214.75,
4319.126825483869,
196.41144650247412,
1958647
],
[
4385,
4790,
4335,
4700,
302728,
66.33089911151461,
102.5323980672938,
67.87161126369396,
34.660786803599834,
3902.831053005914,
4241.75,
4580.668946994087,
-0.15980147203115994,
4426,
4241.75,
4395.301460387095,
214.88205746658312,
2261375
],
[
4670,
5090,
4620,
4995,
302829,
73.52612803257259,
145.7509356220371,
83.44747613536259,
62.30345948667451,
3808.040627861337,
4283.25,
4758.459372138664,
-0.22189196154259658,
4549,
4283.25,
4515.241168309676,
233.10476764754145,
2564204
],
[
4995,
5270,
4955,
5230,
292995,
77.62773132296753,
196.6970726165291,
106.09739543159591,
90.5996771849332,
3708.2936523059698,
4338.25,
4968.20634769403,
-0.29041956904006466,
4733,
4338.25,
4658.192934647741,
238.9544271012885,
2857199
],
[
5300,
5350,
5100,
5220,
110954,
77.08046673695691,
233.57285433453217,
131.59248721218316,
101.98036712234901,
3649.1112054719206,
4388.5,
5127.888794528079,
-0.3369665236541321,
4906,
4388.5,
4770.554347718193,
239.74339659405362,
2746245
],
[
5250,
5270,
5110,
5220,
70165,
77.08046673695691,
259.8023373975311,
157.23445724925276,
102.56788014827836,
3617.5340446558503,
4439,
5260.46595534415,
-0.37011306841367414,
5073,
4439,
4860.443478174555,
234.04743969447836,
2746245
]
] | no news data |
0 | [
[
2625,
2645,
2580,
2645,
24695,
38.191406929993185,
-23.204124375781248,
-21.13751922950157,
-2.0666051462796773,
2602.1027760781685,
2677.25,
2752.3972239218315,
-0.056137621755033326,
2635,
2677.25,
2649.759681933303,
94.50755908806777,
-257753
],
[
2630,
2630,
2520,
2585,
46376,
30.603083193752447,
-27.11720045185848,
-22.333455473972954,
-4.783744977885526,
2593.169150793946,
2668.5,
2743.830849206054,
-0.056459321121269744,
2630,
2668.5,
2636.8077455466423,
96.68559058177722,
-304129
],
[
2685,
2685,
2540,
2570,
11352,
29.049129722031726,
-31.070554067568082,
-24.08087519269198,
-6.989678874876102,
2579.6290545695147,
2660.25,
2740.8709454304853,
-0.06061155562859531,
2619,
2660.25,
2623.446196437314,
100.136619825936,
-315481
],
[
2535,
2605,
2495,
2600,
21303,
36.04384227748725,
-31.420668107595702,
-25.548833775672726,
-5.871834331922976,
2573.9166008998977,
2654.5,
2735.0833991001023,
-0.06071455950280826,
2609,
2654.5,
2618.756957149851,
100.84114698122629,
-294178
],
[
2600,
2610,
2560,
2610,
8834,
38.2298623382066,
-30.539182889867334,
-26.546903598511648,
-3.992279291355686,
2570.065816547546,
2650,
2729.934183452454,
-0.06032768562449352,
2602,
2650,
2617.005565719881,
97.20963648256726,
-285344
],
[
2605,
2605,
2515,
2600,
20130,
36.872610774720364,
-30.298256489767937,
-27.29717417676291,
-3.0010823130050284,
2565.7269874022954,
2645,
2724.2730125977046,
-0.05994178646329268,
2593,
2645,
2613.604452575905,
97.05180530524103,
-305474
],
[
2575,
2630,
2555,
2605,
12015,
38.05675942949888,
-29.365356814592815,
-27.71081070432889,
-1.6545461102639258,
2561.6250978091366,
2641.5,
2721.3749021908634,
-0.060476927647823885,
2597,
2641.5,
2611.8835620607238,
95.47667635486668,
-293459
],
[
2595,
2660,
2570,
2595,
6180,
36.578898067665456,
-29.097525367494654,
-27.988153636962043,
-1.1093717305326116,
2560.197647986731,
2635.75,
2711.302352013269,
-0.05732892118999812,
2602,
2635.75,
2608.506849648579,
95.08548518666193,
-299639
],
[
2590,
2640,
2555,
2575,
12598,
33.75556598523353,
-30.151531779398283,
-28.420829265449292,
-1.7307025139489909,
2556.465169307421,
2629.25,
2702.034830692579,
-0.05536546976710385,
2597,
2629.25,
2601.8054797188634,
94.36509338761465,
-312237
],
[
2565,
2600,
2555,
2575,
9440,
33.75556598523353,
-30.633713078987512,
-28.863406028156938,
-1.7703070508305743,
2550.960738921219,
2624.25,
2697.539261078781,
-0.05585539569688923,
2590,
2624.25,
2596.444383775091,
90.83901528849931,
-312237
]
] | no news data |
0 | [
[
3260,
3260,
3210,
3225,
6564,
51.0124955597968,
-9.34674631570806,
-5.901851397306494,
-3.444894918401566,
3147.564283499321,
3254.25,
3360.935716500679,
-0.06556700714492068,
3230,
3254.25,
3229.159939161544,
78.1148108163737,
130095
],
[
3225,
3260,
3155,
3260,
49092,
55.263978321659614,
-6.482297211548939,
-6.017940560154983,
-0.4643566513939561,
3148.6408730350095,
3251.5,
3354.3591269649905,
-0.0632687233369156,
3236,
3251.5,
3235.3279513292355,
80.03518147234702,
179187
],
[
3260,
3270,
3180,
3180,
20595,
45.53611042591058,
-10.54596475431299,
-6.923545398986585,
-3.6224193553264055,
3141.718323726198,
3244.75,
3347.781676273802,
-0.0635066962162275,
3227,
3244.75,
3224.2623610633887,
80.74695422432224,
158592
],
[
3225,
3270,
3170,
3265,
37626,
54.66683393664811,
-6.828941151015897,
-6.904624549392448,
0.07568339837655103,
3143.584831667151,
3242.5,
3341.415168332849,
-0.06101166897939808,
3238,
3242.5,
3232.409888850711,
82.1221717797278,
196218
],
[
3265,
3270,
3220,
3220,
7806,
49.89754144722898,
-7.428664069788738,
-7.009432453471707,
-0.4192316163170311,
3145.9163145095786,
3237.25,
3328.5836854904214,
-0.056426711245916396,
3230,
3237.25,
3229.927911080569,
79.82773093831867,
188412
],
[
3260,
3270,
3190,
3240,
13881,
51.90582343908634,
-6.218433717604512,
-6.851232706298267,
0.6327989886937555,
3147.782786864798,
3234.25,
3320.717213135202,
-0.05346971516438259,
3233,
3234.25,
3231.9423288644557,
79.8400358712959,
202293
],
[
3210,
3265,
3205,
3225,
3627,
50.27806426378545,
-6.3959633993104035,
-6.760178844900695,
0.3642154455902915,
3147.122379119606,
3232,
3316.877620880394,
-0.05252328024776844,
3226,
3232,
3230.553863091565,
78.42289045191762,
198666
],
[
3230,
3270,
3180,
3225,
6124,
50.278064263785446,
-6.462165133988492,
-6.700576102718254,
0.2384109687297622,
3146.7487317788705,
3229.75,
3312.7512682211295,
-0.051397952300413045,
3235,
3229.75,
3229.443090473252,
79.24982684820922,
198666
],
[
3265,
3265,
3215,
3235,
1897,
51.45511623813261,
-5.642668884702289,
-6.488994659115061,
0.8463257744127723,
3151.074766116268,
3226.25,
3301.425233883732,
-0.0466022372002987,
3229,
3226.25,
3230.554472378602,
77.16055350190857,
200563
],
[
3225,
3250,
3060,
3215,
24182,
48.95883580043217,
-6.531751095265008,
-6.497545946345051,
-0.034205148919957296,
3160.077270683525,
3221,
3281.922729316475,
-0.03782845657651347,
3228,
3221,
3227.4435779028818,
85.22051396605795,
176381
]
] | no news data |
0 | [
[
47900,
47900,
46650,
47400,
43289,
40.919020134927926,
-468.09535594127374,
-748.8819364721624,
280.7865805308886,
45479.75271340932,
47140,
48800.24728659068,
-0.07043900240096233,
47670,
47140,
47452.19970621922,
1336.9251440747323,
-269824
],
[
47250,
47250,
45600,
45700,
55555,
33.6526666246036,
-572.5495858674767,
-713.6154663512252,
141.06588048374851,
45295.001044277626,
47027.5,
48759.998955722374,
-0.07368024903396414,
47110,
47027.5,
47101.75976497537,
1370.001919497966,
-325379
],
[
45250,
45750,
44600,
45050,
39612,
31.359628255936684,
-699.714015742793,
-710.8351762295388,
11.121160486745794,
45000.07838909223,
46880,
48759.92161090777,
-0.08020143391244744,
46540,
46880,
46691.4078119803,
1354.2874966766826,
-364991
],
[
44150,
44600,
42900,
43450,
45100,
26.561837874902217,
-919.0056458075851,
-752.469270145148,
-166.53637566243708,
44278.05379196296,
46677.5,
49076.94620803704,
-0.10280954241495552,
45800,
46677.5,
46043.126249584246,
1411.1241040569198,
-410091
],
[
43450,
43450,
41600,
41950,
65371,
23.007946267573832,
-1200.0004483277735,
-841.9755057816732,
-358.0249425461003,
43264.16572959245,
46462.5,
49660.83427040755,
-0.13767379156987022,
44710,
46462.5,
45224.5009996674,
1442.4723823385684,
-475462
],
[
42100,
42650,
41850,
42000,
27023,
23.37596886069622,
-1402.4892486119352,
-954.0782543477256,
-448.41099426420953,
42484.072430178174,
46255,
50025.927569821826,
-0.1630495111802757,
43630,
46255,
44579.60079973392,
1396.5814978858136,
-448439
],
[
42150,
42650,
42050,
42050,
22713,
23.768386366282513,
-1541.1629326110851,
-1071.4951900003975,
-469.6677426106876,
41868.05260533864,
46077.5,
50286.94739466136,
-0.18271162257767273,
42900,
46077.5,
44073.68063978713,
1343.254248036827,
-425726
],
[
42400,
43150,
41850,
42700,
54602,
28.868429068996154,
-1580.395443634785,
-1173.275240727275,
-407.1202029075098,
41418.57641640904,
45867.5,
50316.42358359096,
-0.19399023638048538,
42430,
45867.5,
43798.94451182971,
1340.1646588913395,
-371124
],
[
42800,
42950,
42150,
42550,
23356,
28.396297540071547,
-1605.0887734267526,
-1259.6379472671706,
-345.450826159582,
40993.0162011879,
45662.5,
50331.9837988121,
-0.20452160082396276,
42250,
45662.5,
43549.15560946377,
1301.5814689705296,
-394480
],
[
41900,
42950,
41900,
42300,
24317,
27.58651189160883,
-1626.0868093215759,
-1332.9277196780517,
-293.1590896435241,
40571.21522665549,
45430,
50288.78477334451,
-0.21390203712720707,
42320,
45430,
43299.324487571015,
1283.6113640440633,
-418797
]
] | no news data |
0 | [
[
6300,
6300,
6260,
6280,
5269,
41.62603946689323,
-2.2127839796194166,
-1.6852298151810186,
-0.5275541644383981,
6250.310850051523,
6289.5,
6328.689149948477,
-0.012461769599642986,
6288,
6289.5,
6284.79177065345,
53.134773680848255,
105068
],
[
6250,
6290,
6250,
6280,
2643,
41.62603946689323,
-2.4984656425422145,
-1.8478769806532578,
-0.6505886618889567,
6249.831398961146,
6288,
6326.168601038854,
-0.01214014027953369,
6286,
6288,
6283.833416522761,
52.196575560787664,
105068
],
[
6280,
6290,
6260,
6280,
2042,
41.62603946689324,
-2.6938177642914525,
-2.017065137380897,
-0.6767526269105555,
6249.180017580489,
6287.5,
6325.819982419511,
-0.012189258821315557,
6282,
6287.5,
6283.066733218209,
50.611105877874266,
105068
],
[
6280,
6280,
6230,
6270,
7773,
39.007792896430765,
-3.613893440711763,
-2.33643079804707,
-1.277462642664693,
6248.0128226207635,
6287,
6325.9871773792365,
-0.012402474114597273,
6278,
6287,
6280.453386574568,
50.5674554580261,
97295
],
[
6270,
6270,
6260,
6270,
1547,
39.00779289643076,
-4.293566481317612,
-2.727857934701179,
-1.5657085466164329,
6246.310850051523,
6285.5,
6324.689149948477,
-0.012469700087018464,
6276,
6285.5,
6278.362709259654,
47.6697800681671,
97295
],
[
6270,
6280,
6250,
6270,
2722,
39.00779289643076,
-4.777144316763042,
-3.1377152111135516,
-1.6394291056494907,
6244.851161205632,
6284,
6323.148838794368,
-0.01245984684734825,
6274,
6284,
6276.6901674077235,
46.40765292044088,
97295
],
[
6280,
6280,
6250,
6270,
3259,
39.00779289643076,
-5.1015754491863845,
-3.530487258728119,
-1.5710881904582656,
6244.387012321469,
6282,
6319.612987678531,
-0.011974844851490217,
6272,
6282,
6275.352133926179,
45.235677711837965,
97295
],
[
6280,
6280,
6240,
6270,
5311,
39.007792896430765,
-5.297621772889215,
-3.8839141615603383,
-1.413707611328877,
6246.112324997009,
6279.5,
6312.887675002991,
-0.010633864162112039,
6270,
6279.5,
6274.281707140944,
44.861700732420964,
97295
],
[
6270,
6270,
6250,
6250,
2655,
32.99534251631548,
-6.986289157294777,
-4.504389160707227,
-2.4818999965875506,
6242.602937701935,
6277,
6311.397062298065,
-0.010959713971025988,
6266,
6277,
6269.425365712756,
43.08586496581947,
94640
],
[
6270,
6270,
6200,
6270,
12069,
42.534160578879906,
-6.634261733028325,
-4.930363675171447,
-1.703898057856878,
6242.748945376561,
6275.5,
6308.251054623439,
-0.010437751453569883,
6266,
6275.5,
6269.540292570205,
45.00830318254665,
106709
]
] | no news data |
0 | [
[
184100,
187900,
181000,
181000,
98019,
43.6386931468838,
6105.644546150899,
11969.955452719096,
-5864.3109065681965,
156775.4004077962,
196465,
236154.5995922038,
-0.4040373561927447,
183680,
196465,
186586.19151808543,
10281.277304651929,
3389264
],
[
179500,
181300,
176600,
177100,
103515,
41.29579570509271,
4807.624987435876,
10537.489359662452,
-5729.864372226575,
158248.9189763913,
196880,
235511.0810236087,
-0.3924327613125631,
182480,
196880,
184688.95321446835,
9882.614640033935,
3285749
],
[
188300,
188400,
176500,
178700,
368226,
42.6560166517492,
3863.5056751954544,
9202.692622769053,
-5339.186947573598,
160972.41803840207,
197585,
234197.58196159793,
-0.37060082457269455,
181620,
197585,
183491.16257157468,
10026.713594317225,
3653975
],
[
177800,
179500,
172900,
173800,
156161,
39.62770896977261,
2688.899311757006,
7899.933960566644,
-5211.0346488096375,
158321.7574392107,
195600,
232878.2425607893,
-0.381168124343449,
179160,
195600,
181552.93005725974,
9781.94833758028,
3497814
],
[
173800,
177100,
173300,
175300,
103683,
41.00837898630628,
1857.6390633450646,
6691.474981122328,
-4833.835917777264,
157569.81152254855,
193090,
228610.18847745145,
-0.36791328890622454,
177180,
193090,
180302.3440458078,
9354.666313467402,
3601497
],
[
179300,
186500,
179200,
184100,
188784,
48.4558334237782,
1887.1914150069933,
5730.618267899261,
-3843.4268528922676,
159654.80935054825,
190795,
221935.19064945175,
-0.3264256468927566,
177800,
190795,
181061.87523664624,
9486.475862505446,
3790281
],
[
183400,
188100,
182100,
187100,
149408,
50.7390322382216,
2128.1547513231926,
5010.125564584047,
-2881.970813260855,
161284.78864266572,
189125,
216965.21135733428,
-0.29441069512052115,
179800,
189125,
182269.500189317,
9237.441872326486,
3939689
],
[
189000,
199400,
186100,
194100,
236228,
55.672976582330925,
2851.0957726384804,
4578.319606194935,
-1727.2238335564543,
167360.30860522305,
187280,
207199.69139477695,
-0.21272630707792556,
182880,
187280,
184635.6001514536,
9527.624595731737,
4175917
],
[
191200,
199300,
189500,
196000,
193655,
56.93383903010169,
3536.578387371119,
4369.971362430171,
-833.3929750590523,
170283.89390010925,
186380,
202476.10609989075,
-0.17272353363977624,
187320,
186380,
186908.4801211629,
9547.0799817509,
4369572
],
[
195500,
196700,
191200,
192400,
98121,
53.810631703595604,
3746.1550412229262,
4245.208098188723,
-499.0530569657967,
172281.0697171799,
185675,
199068.9302828201,
-0.14427284537843116,
190740,
185675,
188006.78409693032,
9258.002840197265,
4271451
]
] | no news data |
0 | [
[
11930,
12190,
11790,
11940,
4952720,
62.2872163844453,
746.074581316665,
635.3452910308863,
110.72929028577869,
8581.358608910328,
10629.5,
12677.641391089672,
-0.38536928192100695,
11802,
10629.5,
11494.286839254455,
515.3497470904746,
43703059
],
[
11980,
11980,
11470,
11570,
3443429,
57.8995054047612,
713.567507286547,
650.9897342820184,
62.57777300452858,
8781.755097834071,
10749.5,
12717.244902165929,
-0.3661091031519473,
11906,
10749.5,
11509.429471403564,
514.9676222982978,
40259630
],
[
11270,
11500,
11200,
11380,
2348913,
55.7285380139196,
664.8104833907382,
653.7538841037624,
11.056599286975825,
9036.64210574851,
10863,
12689.35789425149,
-0.33625294932366573,
12012,
10863,
11483.543577122851,
504.6127921341337,
37910717
],
[
11390,
11690,
11300,
11430,
2438195,
56.19403066379328,
623.0229520377197,
647.6076976905539,
-24.584745652834158,
9307.823791462999,
10974,
12640.176208537001,
-0.3036588679673776,
11640,
10974,
11472.834861698282,
496.4261641245527,
40348912
],
[
11390,
11530,
11290,
11400,
1282740,
55.81482530380311,
580.790294116834,
634.2442169758099,
-53.45392285897583,
9628.133755469706,
11083,
12537.866244530294,
-0.262540150596462,
11544,
11083,
11458.267889358625,
478.1100095442276,
39066172
],
[
11630,
11800,
11510,
11660,
2161839,
58.432836216820796,
561.8240772942954,
619.7601890395069,
-57.93611174521152,
9772.532521474428,
11163.5,
12554.467478525572,
-0.24919917203844172,
11488,
11163.5,
11498.614311486901,
472.53072314821134,
41228011
],
[
11610,
11950,
11540,
11760,
4603810,
59.42853259469116,
548.5391600994935,
605.5159832515043,
-56.97682315201075,
9864.932652303782,
11231.5,
12598.067347696218,
-0.24334547437051476,
11526,
11231.5,
11550.891449189521,
468.0642429233391,
45831821
],
[
11850,
11960,
11770,
11820,
1907455,
60.04692294109825,
536.6659154585577,
591.745969692915,
-55.08005423435725,
9980.581557616206,
11305,
12629.418442383794,
-0.23430666826780966,
11614,
11305,
11604.713159351617,
448.9167970002435,
47739276
],
[
11820,
12070,
11750,
11970,
1763726,
61.62181610228005,
533.2134768884953,
580.039471132031,
-46.825994243535774,
10075.455049688537,
11377.5,
12679.544950311463,
-0.22888067682908605,
11722,
11377.5,
11677.770527481294,
439.70845435736896,
49503002
],
[
12110,
12110,
11830,
12000,
1602777,
61.94490966144002,
526.8252304089474,
569.3966229874144,
-42.571392578467,
10130.925457537169,
11435.5,
12740.074542462831,
-0.22816222158416008,
11842,
11435.5,
11742.216421985037,
428.3007076175569,
51105779
]
] | no news data |
0 | [
[
3500,
3505,
3455,
3490,
261986,
57.27026014882581,
-52.31368058263797,
-92.55741212705482,
40.243731544416846,
3207.2334038925214,
3383.25,
3559.2665961074786,
-0.1040517822256579,
3420,
3383.25,
3409.448022949088,
95.73957563452167,
-7018855
],
[
3490,
3490,
3440,
3460,
169792,
54.52310004567973,
-44.034731077724246,
-82.85287591718871,
38.818144839464466,
3209.5116283000502,
3381.5,
3553.4883716999498,
-0.10172312387990523,
3433,
3381.5,
3419.558418359271,
92.4724630891987,
-7188647
],
[
3420,
3430,
3360,
3400,
349143,
49.41746298386477,
-41.83287911714797,
-74.64887655718057,
32.8159974400326,
3214.6047675653595,
3376,
3537.3952324346405,
-0.09561328935701455,
3445,
3376,
3415.646734687417,
93.01014429711307,
-7537790
],
[
3420,
3420,
3380,
3380,
128012,
47.81032013921263,
-41.22649505553318,
-67.96440025685109,
26.737905201317915,
3227.2068805631075,
3367.75,
3508.2931194368925,
-0.08346410478027914,
3441,
3367.75,
3408.5173877499337,
89.22370541874785,
-7665802
],
[
3360,
3450,
3360,
3405,
283358,
49.99931471983186,
-38.28728822599942,
-62.02897785068076,
23.741689624681342,
3227.298389751242,
3368.5,
3509.701610248758,
-0.0838364911674382,
3427,
3368.5,
3407.8139101999473,
89.27915503169444,
-7382444
],
[
3405,
3435,
3335,
3340,
390188,
44.74449635659453,
-40.73335366467245,
-57.7698530134791,
17.03649934880665,
3224.630755969006,
3366,
3507.369244030994,
-0.08399836246642554,
3397,
3366,
3394.251128159958,
90.0449296722877,
-7772632
],
[
3335,
3360,
3310,
3325,
211364,
43.60556343902745,
-43.38217013469057,
-54.89231643772139,
11.510146303030822,
3220.8911132679837,
3363.25,
3505.6088867320163,
-0.0846555484914986,
3370,
3363.25,
3380.4009025279665,
87.18457755283858,
-7983996
],
[
3325,
3355,
3315,
3355,
158336,
46.53665463229001,
-42.56990759542077,
-52.42783466926127,
9.8579270738405,
3220.346754915745,
3362.75,
3505.153245084255,
-0.08469451792982238,
3361,
3362.75,
3375.3207220223735,
83.81425058477869,
-7825660
],
[
3355,
3395,
3340,
3370,
183694,
47.99216900427157,
-40.25181121741252,
-49.99262997889152,
9.740818761478998,
3226.2031549185144,
3366,
3505.7968450814856,
-0.08306407907396647,
3359,
3366,
3374.256577617899,
81.75608982872308,
-7641966
],
[
3370,
3450,
3315,
3325,
261639,
44.11222654513562,
-41.56667233188,
-48.30743844948922,
6.740766117609219,
3240.588376020341,
3370,
3499.411623979659,
-0.07680215072976795,
3343,
3370,
3364.4052620943194,
85.55922626952857,
-7903605
]
] | no news data |
0 | [
[
4535,
4575,
4465,
4540,
142357,
54.120534958001045,
65.14614628557229,
77.64583618305204,
-12.499689897479755,
4155.57019647053,
4507.25,
4858.92980352947,
-0.1560507198533339,
4566,
4507.25,
4559.479170667885,
163.15382020306046,
11222721
],
[
4505,
4570,
4485,
4490,
90037,
51.035136698690614,
55.514806306113314,
73.2196302076643,
-17.70482390155098,
4167.383049615288,
4513.25,
4859.116950384712,
-0.15326735739642708,
4554,
4513.25,
4545.583336534308,
157.57140447427045,
11132684
],
[
4460,
4520,
4370,
4485,
152253,
50.72371783851317,
46.93737690561193,
67.96317954725382,
-21.02580264164189,
4195.025055029027,
4523.5,
4851.974944970973,
-0.1452304388066645,
4540,
4523.5,
4533.466669227446,
157.03058986896542,
10980431
],
[
4460,
4535,
4425,
4455,
54589,
48.79961637418908,
37.28910741056916,
61.82836511991688,
-24.539257709347723,
4215.023751832417,
4530.5,
4845.976248167583,
-0.13926774005852927,
4508,
4530.5,
4517.773335381957,
153.67126202118217,
10925842
],
[
4415,
4520,
4415,
4440,
45896,
47.822813998576486,
28.10839361917624,
55.08437081976875,
-26.97597720059251,
4245.843958373114,
4539.25,
4832.656041626886,
-0.12927511885306417,
4482,
4539.25,
4502.218668305566,
150.19474330538344,
10879946
],
[
4445,
4535,
4445,
4485,
62921,
50.992106156747425,
24.184946704333015,
48.90448599668161,
-24.719539292348593,
4283.620768946147,
4550,
4816.379231053853,
-0.11708977189180347,
4471,
4550,
4498.7749346444525,
146.2522616407132,
10942867
],
[
4500,
4540,
4470,
4480,
57126,
50.62416222401445,
20.436548731685434,
43.210898543682376,
-22.77434981199694,
4334.101263196078,
4561.75,
4789.398736803922,
-0.09980763382645763,
4469,
4561.75,
4495.019947715562,
140.80567152351938,
10885741
],
[
4470,
4510,
4440,
4470,
78793,
49.849426572498196,
16.469153753324463,
37.8625495856108,
-21.393395832286338,
4385.2537976506665,
4539,
4692.7462023493335,
-0.06774452626099738,
4466,
4539,
4490.015958172449,
135.74812355755373,
10806948
],
[
4500,
4505,
4415,
4470,
78936,
49.849426572498196,
13.17311320043973,
32.924662308576586,
-19.751549108136857,
4403.142411546642,
4525.25,
4647.357588453358,
-0.05396722322672047,
4469,
4525.25,
4486.01276653796,
132.48040044629988,
10806948
],
[
4485,
4485,
4400,
4410,
54918,
45.05177987460768,
5.654299511422323,
27.470589749145734,
-21.81629023772341,
4397.745423432026,
4512.75,
4627.754576567974,
-0.05096873372908947,
4463,
4512.75,
4470.810213230368,
129.08894327156418,
10752030
]
] | no news data |
0 | [
[
1207,
1207,
1196,
1197,
84857,
40.795834510926525,
-28.98690509373614,
-31.157595440355607,
2.170690346619466,
1165.0049736529988,
1232.4499999999998,
1299.8950263470008,
-0.10944870193030304,
1202.4,
1232.4499999999998,
1210.1056622348272,
20.93703720783149,
567896
],
[
1199,
1200,
1191,
1193,
61386,
39.635644720412316,
-28.65034561589323,
-30.656145475463134,
2.0057998595699047,
1166.112079000189,
1226.95,
1287.7879209998111,
-0.0991693565341882,
1199,
1226.95,
1206.6845297878617,
20.084391692986383,
506510
],
[
1190,
1195,
1174,
1185,
194906,
37.34796689655057,
-28.69833638834234,
-30.26458365803898,
1.566247269696639,
1165.8539710689406,
1221.7,
1277.5460289310595,
-0.09142347373505678,
1195,
1221.7,
1202.3476238302894,
20.1497922863445,
311604
],
[
1190,
1197,
1179,
1191,
43475,
40.138593922427454,
-27.93025694922585,
-29.797718316276356,
1.867461367050506,
1170.073407731257,
1216.65,
1263.2265922687432,
-0.07656531010355166,
1194.2,
1216.65,
1200.0780990642315,
19.99623569446275,
355079
],
[
1194,
1201,
1185,
1190,
90791,
39.820244560980214,
-27.089963862177683,
-29.25616742545662,
2.1662035632789376,
1172.2520397698079,
1212.6000000000001,
1252.9479602301924,
-0.06654784797986517,
1191.2,
1212.6000000000001,
1198.0624792513854,
19.71079028771541,
264288
],
[
1190,
1210,
1190,
1194,
55567,
41.80838435520402,
-25.80380872147407,
-28.56569568466011,
2.76188696318604,
1174.9206916575451,
1209.3000000000002,
1243.6793083424552,
-0.056858196216745274,
1190.6000000000001,
1209.3000000000002,
1197.2499834011085,
19.731448124307168,
319855
],
[
1194,
1201,
1181,
1183,
118865,
38.082422192644124,
-25.379569694182237,
-27.928470486564535,
2.548900792382298,
1174.2816831996304,
1206.2000000000003,
1238.1183168003702,
-0.05292375526508023,
1188.6,
1206.2000000000003,
1194.3999867208868,
19.75063040114237,
200990
],
[
1183,
1189,
1180,
1185,
55652,
39.14435711699669,
-24.598418664889095,
-27.26246012222945,
2.6640414573403532,
1172.4180277062587,
1204.1000000000001,
1235.7819722937415,
-0.05262349023127881,
1188.6,
1204.1000000000001,
1192.5199893767094,
18.9827282296322,
256642
],
[
1185,
1190,
1176,
1189,
93511,
41.31228978444159,
-23.386993571683206,
-26.4873668121202,
3.100373240436994,
1172.828955004481,
1201.8500000000001,
1230.8710449955192,
-0.0482939551450166,
1188.2,
1201.8500000000001,
1191.8159915013675,
18.626819070372758,
350153
],
[
1190,
1190,
1177,
1179,
142488,
37.69674702539428,
-22.969073700121044,
-25.78370818972037,
2.814634489599328,
1171.4195557012,
1199.4,
1227.3804442988003,
-0.04665740253259995,
1186,
1199.4,
1189.2527932010942,
18.22490342248899,
207665
]
] | no news data |
0 | [
[
9390,
9390,
8970,
9000,
163551,
53.58551193257238,
200.1938807527149,
136.92290441523406,
63.270976337480846,
8177.476640644023,
8794,
9410.523359355977,
-0.14021454613508685,
9218,
8794,
9012.46932740805,
354.4947184653219,
2054145
],
[
9070,
9100,
8810,
8950,
114085,
52.45884373015569,
185.56424299823811,
146.65117213183487,
38.913070866403245,
8177.46208424953,
8794.5,
9411.53791575047,
-0.14032359218840648,
9152,
8794.5,
8999.975461926439,
349.88795286065607,
1940060
],
[
8770,
8900,
8615,
8710,
125109,
47.31622141981041,
152.8422847233851,
147.8893946501449,
4.952890073240184,
8180.903584019188,
8796.5,
9412.096415980812,
-0.13996394383693783,
9070,
8796.5,
8941.98036954115,
348.82452765632354,
1814951
],
[
8800,
8860,
8630,
8690,
97441,
46.90357762065204,
123.86818881318868,
143.08515348275367,
-19.216964669564987,
8179.247317716951,
8795.5,
9411.75268228305,
-0.14012908470991964,
8938,
8795.5,
8891.584295632922,
340.3370613951576,
1717510
],
[
8690,
8790,
8600,
8740,
96510,
48.121658274193585,
103.74468701673322,
135.21706018954958,
-31.47237317281636,
8174.144839227799,
8790.5,
9406.855160772202,
-0.1402321052891648,
8818,
8790.5,
8861.267436506338,
329.59869986693207,
1814020
],
[
8930,
8970,
8760,
8900,
100863,
51.92256114695428,
99.55966780849121,
128.08558171333792,
-28.525913904846703,
8183.0124116236,
8800,
9416.9875883764,
-0.14022445190372723,
8798,
8800,
8869.01394920507,
322.4845070192941,
1914883
],
[
8810,
8990,
8650,
8650,
117045,
46.22390996534631,
75.20320355350486,
117.50910608137131,
-42.30590252786645,
8182.018698344042,
8799.5,
9416.981301655958,
-0.140344633594172,
8738,
8799.5,
8825.211159364055,
323.7356136607731,
1797838
],
[
8730,
8730,
8470,
8490,
139052,
42.97319932342179,
42.499954310384055,
102.50727572717388,
-60.00732141678982,
8172.043186379732,
8796,
9419.956813620269,
-0.14187285439296687,
8694,
8796,
8758.168927491244,
319.1830698278607,
1658786
],
[
8530,
8530,
8330,
8390,
112045,
41.03102289414746,
8.416212546568204,
83.68906309105274,
-75.27285054448454,
8128.219470250066,
8778,
9427.780529749934,
-0.14804751190474696,
8634,
8778,
8684.535141992996,
310.669993411585,
1546741
],
[
8370,
8420,
7390,
7450,
619138,
28.151392297179488,
-93.36923997547092,
48.27740247774802,
-141.64664245321893,
7840.574350110135,
8720,
9599.425649889865,
-0.2017031307086846,
8376,
8720,
8437.628113594397,
362.0507081679003,
927603
]
] | no news data |
0 | [
[
26500,
26600,
25600,
26350,
657374,
67.04539190755395,
694.2224981791042,
350.4943033348808,
343.72819484422337,
21185.23963512061,
23645,
26104.76036487939,
-0.20805754830868162,
25150,
23645,
24749.718873171,
1349.196908400007,
10706124
],
[
26800,
26950,
25650,
26250,
552042,
66.1262281954406,
785.781540894779,
437.5517508468605,
348.2297900479185,
21133.57612469708,
23817.5,
26501.42387530292,
-0.22537410520020323,
25490,
23817.5,
25049.775098536804,
1345.6828435142922,
10154082
],
[
24850,
25050,
23700,
24500,
832422,
52.54899981996415,
708.959918624787,
491.8333844024458,
217.12653422234115,
21364.589503878415,
23937.5,
26510.410496121585,
-0.21496902317464942,
25620,
23937.5,
24939.820078829445,
1431.7054975489857,
9321660
],
[
24750,
25350,
24250,
24800,
369585,
54.28197645743815,
664.6243465485823,
526.3915768316731,
138.23276971690916,
21603.81106714043,
24067.5,
26531.18893285957,
-0.2047316034369645,
25610,
24067.5,
24911.85606306356,
1408.0122477240584,
9691245
],
[
24850,
27800,
24750,
26400,
1907941,
62.209135555180424,
749.9497604883254,
571.1032135630036,
178.84654692532183,
21677.383802200588,
24255,
26832.616197799412,
-0.21254307959591115,
25660,
24255,
25209.484850450848,
1525.29708717234,
11599186
],
[
27350,
27400,
26600,
27300,
492639,
65.80123057922904,
880.0485918030718,
632.8922892110172,
247.15630259205454,
21522.970868852542,
24427.5,
27332.029131147458,
-0.2378081368250912,
25850,
24427.5,
25627.58788036068,
1487.77586666003,
12091825
],
[
26800,
27650,
26800,
27500,
407137,
66.56186368558853,
987.9032477698602,
703.8944809227859,
284.0087668470743,
21435.597221984695,
24620,
27804.402778015305,
-0.25868422242203937,
26100,
24620,
26002.070304288543,
1442.2204476128852,
12498962
],
[
29450,
31350,
26700,
26850,
5043120,
61.754557299658266,
1009.2947503333562,
764.9745348048999,
244.3202155284563,
21458.234689220233,
24770,
28081.765310779767,
-0.2674013169785843,
26570,
24770,
26171.656243430836,
1671.347558497679,
7455842
],
[
26550,
27625,
26150,
27050,
639938,
62.648451787023376,
1030.506956041696,
818.0810190522592,
212.42593698943676,
21461.661047848767,
24912.5,
28363.338952151233,
-0.2770367447788245,
27020,
24912.5,
26347.32499474467,
1657.3227328907021,
8095780
],
[
27800,
29300,
27550,
28600,
1791630,
68.7453341159361,
1159.0292601602923,
886.2706672738659,
272.7585928864264,
21430.21319560943,
25172.5,
28914.78680439057,
-0.29733135798117544,
27460,
25172.5,
26797.859995795738,
1699.6568233985092,
9887410
]
] | no news data |
0 | [
[
4450,
4480,
4350,
4405,
7371,
33.37460936969422,
12.306068566968861,
-3.7428150959937074,
16.048883662962567,
4245.074101694839,
4364.25,
4483.425898305161,
-0.054614606544153683,
4432,
4364.25,
4414.210492538024,
95.20740183673422,
-36887
],
[
4415,
4415,
4360,
4380,
9944,
32.22246897092158,
9.37986078349877,
-1.118279920095212,
10.498140703593982,
4247.9517642032315,
4366.5,
4485.0482357967685,
-0.05429897437158754,
4431,
4366.5,
4407.368394030419,
92.33544456268179,
-46831
],
[
4380,
4425,
4265,
4425,
8244,
36.473564733296975,
10.570098437093293,
1.2193957513424891,
9.350702685750804,
4264.751196178753,
4374.75,
4484.748803821247,
-0.050288041063487894,
4427,
4374.75,
4410.894715224335,
97.1686270939188,
-38587
],
[
4380,
4425,
4335,
4380,
13895,
34.16580055204964,
7.792420263275744,
2.53400065372914,
5.258419609546604,
4270.808058053127,
4377.75,
4484.691941946873,
-0.048857034753868156,
4411,
4377.75,
4404.715772179468,
96.65658230149603,
-52482
],
[
4405,
4435,
4330,
4340,
10404,
32.21461604970189,
2.336490978794245,
2.494498718742161,
-0.15800773994791584,
4274.5918938416235,
4379,
4483.4081061583765,
-0.04768582149275019,
4386,
4379,
4391.772617743574,
97.25254070853204,
-62886
],
[
4385,
4395,
4325,
4325,
7010,
31.488387841776767,
-3.161305366355009,
1.363337901722727,
-4.524643268077736,
4277.230425489106,
4379.75,
4482.269574510894,
-0.046815263204929056,
4370,
4379.75,
4378.41809419486,
95.30593065792262,
-69896
],
[
4350,
4370,
4315,
4325,
5893,
31.488387841776763,
-7.432669393279866,
-0.39586355727779177,
-7.036805836002074,
4272.494671343792,
4377.75,
4483.005328656208,
-0.04808649587400281,
4359,
4377.75,
4367.734475355888,
92.42693561092815,
-69896
],
[
4395,
4395,
4315,
4320,
3483,
31.216336917647244,
-11.093337284536574,
-2.5353583027295485,
-8.557978981807025,
4279.716022802942,
4379.5,
4479.283977197058,
-0.045568661809365654,
4338,
4379.5,
4358.187580284711,
91.53929735300471,
-73379
],
[
4380,
4380,
4310,
4315,
2982,
30.928567742592907,
-14.233822529430654,
-4.87505114806977,
-9.358771381360885,
4277.189802657683,
4378.75,
4480.310197342317,
-0.04638775784975951,
4325,
4378.75,
4349.550064227769,
90.00077611350437,
-76361
],
[
4375,
4375,
4285,
4330,
4817,
32.92622519111962,
-15.335526666833175,
-6.967146251822451,
-8.368380415010723,
4274.110089059858,
4377.5,
4480.889910940142,
-0.047236966734502256,
4323,
4377.5,
4345.6400513822155,
90.0007206768255,
-71544
]
] | no news data |
0 | [
[
9910,
9910,
9500,
9510,
37269,
43.55434877733516,
152.17031812505775,
175.5537361136402,
-23.383417988582465,
9258.773315751876,
9728.5,
10198.226684248124,
-0.09656713455273146,
9906,
9728.5,
9821.763505137067,
318.8512568772277,
345464
],
[
9600,
9610,
9390,
9440,
24281,
41.96174455208692,
112.0452532199779,
162.85203953490776,
-50.806786314929866,
9225.526113645077,
9712,
10198.473886354923,
-0.10017996012251293,
9772,
9712,
9745.410804109655,
311.7904528145686,
321183
],
[
9300,
9650,
9240,
9380,
48982,
40.59164878379944,
74.54504278756758,
145.19064018543972,
-70.64559739787214,
9210.059180986267,
9707.5,
10204.940819013733,
-0.10248587566597638,
9650,
9707.5,
9672.328643287725,
318.80542047067087,
272201
],
[
9340,
9480,
8850,
9250,
30403,
37.718066751920354,
33.944649511035095,
122.94144205055879,
-88.9967925395237,
9174.134719524242,
9698.5,
10222.865280475758,
-0.10813327431577223,
9508,
9698.5,
9587.86291463018,
341.0336047227658,
241798
],
[
9260,
9340,
9010,
9220,
30710,
37.065951074483856,
-0.6447714265486866,
98.2241993551373,
-98.86897078168599,
9125.319640095207,
9685,
10244.680359904793,
-0.11557673926789727,
9360,
9685,
9514.290331704144,
340.2454900997111,
211088
],
[
9280,
9420,
9110,
9200,
23054,
36.611501003896414,
-29.332838868511317,
72.71279171040759,
-102.0456305789189,
9087.426936234175,
9675,
10262.573063765825,
-0.12146213204461505,
9298,
9675,
9451.432265363315,
338.0850979497318,
188034
],
[
9390,
9390,
9100,
9200,
25347,
36.61150100389641,
-51.474967617985385,
47.875239844728995,
-99.35020746271438,
9040.297146937095,
9660.5,
10280.702853062905,
-0.12839974184833186,
9250,
9660.5,
9401.145812290652,
334.65044809617956,
188034
],
[
9330,
9330,
9080,
9170,
25834,
35.84692000729227,
-70.62934236337969,
24.17432340310726,
-94.80366576648694,
8976.720118895106,
9634,
10291.279881104894,
-0.13645004797693466,
9208,
9634,
9354.916649832521,
328.603987517881,
162200
],
[
9180,
9190,
8990,
9000,
32960,
31.794865264253485,
-98.39269189480365,
-0.33907965647492233,
-98.05361223832872,
8887.636184769508,
9588,
10288.363815230492,
-0.14609174285158366,
9158,
9588,
9283.933319866017,
319.417988409461,
129240
],
[
9010,
9030,
8850,
8870,
32665,
29.087145728285236,
-129.39369005310255,
-26.150001735800448,
-103.2436883173021,
8780.387910630834,
9540,
10299.612089369166,
-0.15924781747781255,
9088,
9540,
9201.146655892815,
309.45956066592805,
96575
]
] | no news data |
0 | [
[
3845,
3905,
3795,
3840,
174176,
45.89798588383895,
-41.99019441092287,
-42.771478318640476,
0.7812839077176079,
3816.263158764851,
3915.75,
4015.236841235149,
-0.0508136838333136,
3882,
3915.75,
3884.5792447934477,
80.36734183830184,
616885
],
[
3840,
3870,
3800,
3810,
64169,
42.482996395156654,
-45.57784301088577,
-43.33275125708954,
-2.245091753796231,
3804.3793389687307,
3906.25,
4008.1206610312693,
-0.05215777844800986,
3852,
3906.25,
3869.6633958347584,
79.62681742128028,
552716
],
[
3785,
3805,
3745,
3785,
156192,
39.82384898635616,
-49.86357518452223,
-44.63891604257608,
-5.224659141946155,
3786.7607660770936,
3896.75,
4006.7392339229064,
-0.05645177849382504,
3827,
3896.75,
3852.730716667807,
78.58204474833168,
396524
],
[
3805,
3845,
3800,
3815,
35368,
44.32720447579131,
-50.25993429281789,
-45.76311969262444,
-4.496814600193446,
3783.0969349108923,
3887.5,
3991.9030650891077,
-0.053712187827193676,
3819,
3887.5,
3845.1845733342457,
77.25475583773657,
431892
],
[
3840,
3840,
3800,
3815,
41218,
44.32720447579131,
-49.99770927176405,
-46.610037608452366,
-3.3876716633116857,
3780.5060781998227,
3879,
3977.4939218001773,
-0.050783151224633824,
3813,
3879,
3839.1476586673966,
74.59370184932682,
431892
],
[
3810,
3845,
3800,
3825,
43442,
45.89257377870263,
-48.424767055590564,
-46.97298349788001,
-1.4517835577105558,
3774.716022802939,
3874.5,
3974.283977197061,
-0.051508053786068486,
3810,
3874.5,
3836.3181269339175,
72.47986600294632,
475334
],
[
3835,
3860,
3795,
3860,
50573,
51.07741982144299,
-43.84853293117476,
-46.34809338453896,
2.4995604533642037,
3773.6482805022174,
3871.75,
3969.8517194977826,
-0.05067564770338095,
3820,
3871.75,
3841.0545015471344,
71.94558985987872,
525907
],
[
3860,
3860,
3815,
3820,
63581,
45.68893510512078,
-42.954349125080626,
-45.6693445326473,
2.7149954075666756,
3768.8093627698227,
3866.75,
3964.6906372301773,
-0.050657858527278644,
3827,
3866.75,
3836.843601237708,
70.02090486988739,
462326
],
[
3845,
3850,
3795,
3850,
43907,
49.953342869929216,
-39.37110712172944,
-44.409697050463734,
5.038589928734297,
3768.0178440478867,
3863.5,
3958.9821559521133,
-0.049427801709389575,
3834,
3863.5,
3839.4748809901666,
68.94798309346686,
506233
],
[
3835,
3855,
3800,
3815,
56765,
45.46788639852689,
-38.907072992360554,
-43.3091722388431,
4.402099246482543,
3763.556291671856,
3858.75,
3953.943708328144,
-0.04933914263849387,
3834,
3858.75,
3834.5799047921337,
67.95169858679066,
449468
]
] | no news data |
0 | [
[
30650,
30850,
30500,
30800,
17665,
33.07481120681735,
-816.9709029313017,
-769.8521816926011,
-47.11872123870057,
29576.449728511765,
31762.5,
33948.55027148824,
-0.13764976129008968,
30530,
31762.5,
30893.890093621572,
649.8015598858555,
-126266
],
[
30900,
30900,
30400,
30400,
23934,
29.909843250002286,
-811.2482660033857,
-778.1313985547581,
-33.116867448627545,
29470.97329251733,
31620,
33769.02670748267,
-0.13592831799384375,
30520,
31620,
30795.11207489726,
639.1014484654372,
-150200
],
[
30050,
30400,
29500,
29750,
69978,
25.619596443185237,
-849.3715759202241,
-792.3794340278513,
-56.99214189237284,
29291.300824020014,
31442.5,
33593.699175979986,
-0.13683385074214746,
30380,
31442.5,
30586.08965991781,
657.7370592893346,
-220178
],
[
29800,
30100,
29750,
29950,
12878,
28.994500633368,
-853.606401912959,
-804.6248276048728,
-48.981574308086124,
29246.897712675247,
31265,
33283.10228732475,
-0.1290965800303695,
30310,
31265,
30458.87172793425,
635.7558407686679,
-207300
],
[
29750,
30200,
29600,
29600,
19486,
26.710444537362935,
-875.1168051618151,
-818.7232231162614,
-56.393582045553785,
29214.028130884653,
31070,
32925.97186911535,
-0.1194703488326583,
30100,
31070,
30287.0973823474,
633.2018521423345,
-226786
],
[
29650,
29950,
29650,
29700,
9413,
28.444842339439894,
-874.0196361384224,
-829.7825057206935,
-44.23713041772885,
29112.801242920046,
30927.5,
32742.198757079954,
-0.11735179093557215,
29880,
30927.5,
30169.67790587792,
612.973148417882,
-217373
],
[
29800,
29850,
29350,
29350,
40636,
26.115379947261594,
-891.1199209646693,
-842.0499887694887,
-49.06993219518063,
28923.918128883393,
30795,
32666.081871116607,
-0.12151854983709087,
29670,
30795,
30005.74232470234,
604.9036378166047,
-258009
],
[
29650,
29650,
29300,
29350,
12316,
26.1153799472616,
-894.3623672420435,
-852.5124644639998,
-41.84990277804377,
28797.925286373928,
30652.5,
32507.074713626072,
-0.12100642450867449,
29590,
30652.5,
29874.593859761873,
586.6962351154186,
-258009
],
[
29450,
29750,
29250,
29600,
31173,
30.80935606839189,
-866.7675617073146,
-855.3634839126628,
-11.404077794651812,
28846.296023435436,
30500,
32153.703976564564,
-0.10843960502062715,
29520,
30500,
29819.6750878095,
580.5036468928887,
-226836
],
[
29600,
30100,
29550,
29700,
30281,
32.65247411802191,
-827.2927988330157,
-849.7493468967334,
22.45654806371772,
28927.004836596225,
30367.5,
31807.995163403775,
-0.0948708430660262,
29540,
30367.5,
29795.7400702476,
578.3248149719682,
-196555
]
] | no news data |
0 | [
[
2540,
2660,
2460,
2500,
642401,
48.86742822193042,
102.18184118017189,
168.67971066823145,
-66.49786948805956,
1969.5753467756206,
2539.25,
3108.9246532243797,
-0.4486952078167802,
2500,
2539.25,
2547.9798071516843,
163.21153699331217,
14941010
],
[
2490,
2935,
2420,
2650,
10325568,
54.87315805348285,
102.62064563846707,
155.46789766227857,
-52.84725202381151,
2007.8726023146082,
2560.25,
3112.6273976853918,
-0.4315027030058719,
2524,
2560.25,
2568.383845721348,
188.33928435093273,
25266578
],
[
2620,
2670,
2500,
2510,
1013593,
49.07905987427389,
90.62688108996872,
142.49969434781661,
-51.872813257847895,
2042.4125065825042,
2574,
3105.587493417496,
-0.41304389542928965,
2520,
2574,
2556.707076577078,
187.02933546872325,
24252985
],
[
2575,
3015,
2575,
2745,
11533918,
57.24075602239236,
98.94371079026223,
133.78849763630575,
-34.84478684604352,
2077.537286263843,
2596.75,
3115.962713736157,
-0.3998942630104224,
2573,
2596.75,
2594.3656612616624,
209.74152579238586,
35786903
],
[
2805,
2815,
2705,
2760,
1085559,
57.70673179365274,
105.52876299658692,
128.136550708362,
-22.607787711775075,
2128.286898665923,
2623,
3117.713101334077,
-0.37721166704847636,
2633,
2623,
2627.49252900933,
202.61713109292972,
36872462
],
[
2780,
2815,
2710,
2715,
820874,
55.74410290651619,
105.8956413577057,
123.68836883823074,
-17.792727480525045,
2175.96124721593,
2644.75,
3113.53875278407,
-0.3545051538210189,
2676,
2644.75,
2644.994023207464,
195.64447887200618,
36051588
],
[
2690,
2870,
2645,
2645,
1514929,
52.739298114618585,
99.39224814937779,
118.82914470046016,
-19.43689655108237,
2207.8618559840866,
2658.5,
3109.1381440159134,
-0.33901684710619784,
2675,
2658.5,
2644.9952185659713,
197.74130180972003,
34536659
],
[
2610,
2625,
2535,
2585,
457515,
50.23952413388994,
88.37799708132206,
112.73891517663256,
-24.360918095310495,
2231.2178604811334,
2667.5,
3103.7821395188666,
-0.32710938295697595,
2690,
2667.5,
2632.996174852777,
191.4740659661686,
34079144
],
[
2555,
2595,
2510,
2580,
197605,
50.02672399894218,
78.34258103562206,
105.85964834843047,
-27.517067312808408,
2246.0214686831114,
2673.5,
3100.9785313168886,
-0.3197894380526565,
2657,
2673.5,
2622.396939882222,
183.86877554001373,
33881539
],
[
2580,
2585,
2505,
2540,
250263,
48.2654089626628,
66.39639944955388,
97.96699856865516,
-31.570599119101274,
2287.594674101426,
2640.75,
2993.905325898574,
-0.2674659289206279,
2613,
2640.75,
2605.9175519057776,
176.44957728715562,
33631276
]
] | no news data |
0 | [
[
248000,
249000,
241000,
243500,
9021,
43.449003921005264,
-9593.042611449404,
-8964.97422608141,
-628.0683853679948,
236597.91652662354,
260250,
283902.08347337646,
-0.18176433024688926,
247200,
260250,
250540.2793524896,
9736.690213490054,
10783
],
[
243000,
243500,
239000,
239500,
5236,
40.4381189145624,
-9951.574909152085,
-9162.294362695544,
-789.2805464565408,
235071.57235212566,
258125,
281178.42764787434,
-0.1786221996929731,
244900,
258125,
248332.22348199168,
9362.640912526478,
5547
],
[
238000,
241500,
231500,
240500,
10584,
41.52900529216487,
-10039.295941151038,
-9337.694678386642,
-701.6012627643959,
233993.02918507275,
256225,
278456.97081492725,
-0.1735347512141848,
243400,
256225,
246765.77878559334,
9408.16656163173,
16131
],
[
242500,
243000,
238500,
239000,
5246,
40.33563304670071,
-10113.273434128554,
-9492.810429535024,
-620.4630045935301,
233789.82214946908,
254150,
274510.1778505309,
-0.16022174188889163,
241900,
254150,
245212.62302847469,
9057.583235800892,
10885
],
[
239500,
243500,
237750,
241000,
5363,
42.699934988269824,
-9896.437869548216,
-9573.535917537663,
-322.9019520105521,
233435.66258703097,
252550,
271664.33741296903,
-0.15137071798035268,
240700,
252550,
244370.09842277976,
8821.327290386544,
16248
],
[
243500,
243500,
239000,
240500,
5004,
42.24918992366343,
-9653.658576847985,
-9589.560449399729,
-64.09812744825649,
232871.165532954,
251150,
269428.834467046,
-0.14556109470074463,
240100,
251150,
243596.07873822382,
8512.661055358933,
11244
],
[
242500,
249000,
241000,
246500,
8563,
49.181690434194486,
-8874.801198500529,
-9446.60859921989,
571.8074007193609,
232687.08470011113,
250400,
268112.9152998889,
-0.14147695926428813,
241500,
250400,
244176.86299057907,
8511.756694261867,
19807
],
[
250500,
250500,
243000,
245000,
5368,
47.64195502761583,
-8283.106087846536,
-9213.908096945219,
930.8020090986829,
232802.2563564597,
249450,
266097.7436435403,
-0.1334755954583308,
242400,
249450,
244341.49039246328,
8439.488358957447,
14439
],
[
245000,
248500,
242000,
244500,
6200,
47.11248414997384,
-7765.018965962692,
-8924.130270748714,
1159.1113047860217,
233652.70343512887,
248350,
263047.29656487115,
-0.11835954551939713,
243500,
248350,
244373.19231397065,
8300.953476174773,
8239
],
[
246000,
261000,
246000,
257500,
20524,
59.664158344380596,
-6233.5829705726355,
-8386.020810713499,
2152.437840140863,
234650.44846012525,
248000,
261349.55153987475,
-0.10765767370866736,
246800,
248000,
246998.55385117652,
8886.599656448005,
28763
]
] | no news data |
0 | [
[
3885,
3935,
3850,
3895,
83135,
38.9835706172513,
-57.25542020441935,
-77.38302329985964,
20.127603095440293,
3783.215994547261,
3877.5,
3971.784005452739,
-0.04863133743532645,
3870,
3877.5,
3874.8039442451227,
93.27561881914826,
-275306
],
[
3895,
3950,
3865,
3900,
108666,
39.657961703674154,
-51.33900854615513,
-72.17422034911874,
20.835211802963613,
3800.078990698482,
3872,
3943.921009301518,
-0.03714928166400728,
3881,
3872,
3879.843155396098,
92.6845031892091,
-166640
],
[
3900,
3925,
3760,
3855,
153964,
35.82066110335999,
-49.70832695012314,
-67.68104166931963,
17.97271471919649,
3800.7465770916983,
3868.5,
3936.2534229083017,
-0.035028265688665725,
3874,
3868.5,
3874.8745243168787,
97.84989581855132,
-320604
],
[
3855,
3885,
3810,
3835,
71741,
34.23514809800469,
-49.45969234411359,
-64.03677180427842,
14.577079460164825,
3802.963403776525,
3863.25,
3923.536596223475,
-0.03121030025158871,
3869,
3863.25,
3866.899619453503,
96.21776040294051,
-392345
],
[
3835,
3845,
3800,
3810,
44668,
32.30998443024503,
-50.695551928076384,
-61.36852782903801,
10.672975900961625,
3795.6828269276275,
3859.5,
3923.3171730723725,
-0.03307017648522995,
3859,
3859.5,
3855.5196955628026,
92.55934894558762,
-437013
],
[
3815,
3900,
3815,
3870,
69178,
40.89973925528926,
-46.2997661100635,
-58.35477548524311,
12.055009375179608,
3796.8358550163516,
3858,
3919.1641449836484,
-0.03170769568877573,
3854,
3858,
3858.415756450242,
92.37653830661708,
-367835
],
[
3870,
3880,
3835,
3870,
59644,
40.89973925528926,
-42.32814171008067,
-55.14944873021062,
12.82130702012995,
3799.35873189641,
3859.75,
3920.14126810359,
-0.03129283922719862,
3848,
3859.75,
3860.732605160194,
88.99249985614442,
-367835
],
[
3870,
3870,
3820,
3845,
64804,
38.5366084095599,
-40.72840018063516,
-52.26523902029553,
11.53683883966037,
3801.3036274226406,
3860.5,
3919.6963725773594,
-0.030667723132941017,
3846,
3860.5,
3857.5860841281556,
86.20732129499125,
-432639
],
[
4010,
4020,
3845,
3865,
354502,
41.45108615134521,
-37.41545852445279,
-49.29528292112698,
11.879824396674195,
3804.0163362389053,
3862,
3919.9836637610947,
-0.030027790658257225,
3852,
3862,
3859.0688673025247,
92.54965548820616,
-78137
],
[
3875,
3955,
3865,
3905,
188033,
46.87664406272366,
-31.20257878215034,
-45.67674209333166,
14.474163311181321,
3802.615200195183,
3863.25,
3923.884799804817,
-0.03139056483780071,
3871,
3863.25,
3868.25509384202,
92.36753723904857,
109896
]
] | no news data |
0 | [
[
9800,
10090,
9660,
9860,
12048,
62.73197209297307,
-194.32833675117035,
-240.96414335572567,
46.63580660455531,
9603.087437002987,
9923.5,
10243.912562997013,
-0.06457652300035534,
9856,
9923.5,
9860.150996016711,
300.85629835974737,
-54516
],
[
9860,
10080,
9800,
9800,
22783,
60.06734416234081,
-186.61808131970793,
-230.09493094852212,
43.47684962881419,
9645.575800965258,
9895.5,
10145.424199034742,
-0.05051269749577926,
9838,
9895.5,
9848.12079681337,
299.36656276262255,
-77299
],
[
9980,
10390,
9610,
9880,
18664,
62.362896747256194,
-172.0688147415567,
-218.48970770712907,
46.420892965572364,
9664.799867631742,
9881.5,
10098.200132368258,
-0.043859764685170874,
9828,
9881.5,
9854.496637450695,
333.6975225652924,
-58635
],
[
9980,
9980,
9830,
9870,
1942,
61.88401068272782,
-159.5066393342695,
-206.69309403255718,
47.18645469828769,
9686.086357850887,
9868.5,
10050.913642149113,
-0.036968869057934436,
9834,
9868.5,
9857.597309960556,
320.5762709534858,
-60577
],
[
9980,
10110,
9830,
10000,
6867,
65.58395290675043,
-137.47636926492305,
-192.84974907903037,
55.373379814107324,
9692.928673054934,
9866,
10039.071326945066,
-0.03508439629942554,
9882,
9866,
9886.077847968445,
317.67796588537965,
-53710
],
[
10170,
10170,
9930,
10000,
2976,
65.58395290675043,
-118.64950389133264,
-178.00970004149085,
59.3601961501582,
9700.46626116046,
9863.5,
10026.53373883954,
-0.03305798932215544,
9910,
9863.5,
9908.862278374756,
312.1295397507097,
-53710
],
[
10000,
10140,
9900,
9950,
3729,
62.86205195231748,
-106.53558368249287,
-163.71487676969127,
57.1792930871984,
9705.416209747053,
9861,
10016.583790252947,
-0.031555377802037814,
9940,
9861,
9917.089822699805,
306.9774297685162,
-57439
],
[
10160,
10160,
9770,
9890,
5902,
59.66212981500833,
-100.61686461650788,
-151.0952743390546,
50.47840972254673,
9705.595170730752,
9861.5,
10017.404829269248,
-0.03161888744496229,
9942,
9861.5,
9911.671858159843,
312.9076133564793,
-63341
],
[
9890,
10100,
9870,
10020,
9221,
63.94463184410129,
-84.46269025294168,
-137.76875752183204,
53.30606726889036,
9720.190590241833,
9876.5,
10032.809409758167,
-0.031652793957002386,
9972,
9876.5,
9933.337486527875,
306.98564097387367,
-54120
],
[
10070,
10070,
9840,
9970,
3345,
61.2511729107974,
-74.83235204498487,
-125.18147642646261,
50.349124381477736,
9737.851288538443,
9887.5,
10037.148711461557,
-0.030270282975789122,
9966,
9887.5,
9940.6699892223,
301.486666618597,
-57465
]
] | no news data |
0 | [
[
4715,
4715,
4500,
4600,
42410,
52.712830274079,
26.20412380094058,
12.509625572211906,
13.694498228728673,
4385.0456173177745,
4601.75,
4818.4543826822255,
-0.09418346615188809,
4692,
4601.75,
4664.697251408259,
163.78670778155407,
2612000
],
[
4600,
4600,
4415,
4435,
33415,
44.801908666640514,
6.737675407920506,
11.355235539353627,
-4.617560131433121,
4368.194720459455,
4596.25,
4824.305279540545,
-0.09923536776308717,
4628,
4596.25,
4618.757801126607,
165.3019429400145,
2578585
],
[
4420,
4420,
4280,
4320,
29685,
40.26615475617462,
-17.7643872978133,
5.531310971920242,
-23.295698269733542,
4325.394250404041,
4584.5,
4843.605749595959,
-0.1130355544098416,
4544,
4584.5,
4559.006240901286,
164.56608987287063,
2548900
],
[
4430,
5220,
4415,
4545,
967430,
50.76808356985513,
-18.809998964154147,
0.6630489847053633,
-19.47304794885951,
4336.317548981669,
4589,
4841.682451018331,
-0.1101252782821231,
4523,
4589,
4556.204992721029,
217.09708345337987,
3516330
],
[
4595,
4695,
4545,
4640,
87681,
54.41243899236616,
-11.836503842748243,
-1.8368615807853579,
-9.999642261962885,
4339.718380162775,
4593,
4846.281619837225,
-0.11029027643684945,
4508,
4593,
4572.963994176824,
212.30443463528132,
3604011
],
[
4680,
4795,
4655,
4770,
60778,
58.89636693115322,
4.132320014110519,
-0.6430252618061826,
4.775345275916702,
4351.572813919257,
4608.5,
4865.427186080743,
-0.11150143694509841,
4542,
4608.5,
4612.371195341459,
208.21126073276125,
3664789
],
[
4770,
4775,
4630,
4770,
26073,
58.896366931153224,
16.596414830577487,
2.8048627566705515,
13.791552073906935,
4355.504452330777,
4620,
4884.495547669223,
-0.11450023708624373,
4609,
4620,
4643.896956273167,
203.69617068042118,
3664789
],
[
4785,
4840,
4710,
4750,
24162,
57.88058337806224,
24.577156754240605,
7.159321556184562,
17.417835198056043,
4361.554180709147,
4630,
4898.445819290853,
-0.11595931718827354,
4695,
4630,
4665.117565018534,
198.43215848896253,
3640627
],
[
4750,
4760,
4645,
4705,
17879,
55.55874338871188,
26.960049637404154,
11.119467172428482,
15.840582464975672,
4368.932140579105,
4637.25,
4905.567859420895,
-0.11572283548262216,
4727,
4637.25,
4673.094052014827,
192.4727185968938,
3622748
],
[
4705,
4750,
4645,
4680,
13521,
54.256584392815576,
26.525449478772316,
14.20066363369725,
12.324785845075066,
4373.307217805824,
4641.5,
4909.692782194176,
-0.1155629784311866,
4735,
4641.5,
4674.475241611862,
186.22466726854424,
3609227
]
] | no news data |
0 | [
[
12860,
14950,
12770,
14120,
3090294,
71.56682613016338,
778.7294932763871,
887.1484835230009,
-108.41899024661382,
11027.810461134188,
13033.5,
15039.189538865812,
-0.30777451012633783,
13526,
13033.5,
13586.037585005266,
809.8973325834223,
17364303
],
[
14500,
14520,
13100,
13290,
1264132,
57.12599022857397,
707.7032939426335,
851.2594456069274,
-143.5561516642939,
11296.739724399275,
13132.5,
14968.260275600725,
-0.2795751419152066,
13490,
13132.5,
13526.830068004214,
853.4760945417494,
16100171
],
[
13090,
13190,
12390,
12920,
932840,
52.08091659151729,
614.4753224538799,
803.902620976318,
-189.42729852243804,
11624.171622649772,
13219.5,
14814.828377350228,
-0.24135986646245744,
13412,
13219.5,
13405.464054403372,
856.7992306459103,
15167331
],
[
12960,
13290,
12810,
13060,
689063,
53.745474814060664,
545.598987840709,
752.2418943491963,
-206.64290650848727,
11921.496420177877,
13298,
14674.503579822123,
-0.20702415097339802,
13356,
13298,
13336.371243522699,
829.8849998854881,
15856394
],
[
13120,
13440,
12960,
13000,
637103,
52.89740279340324,
480.63207054730447,
697.919929588818,
-217.28785904151357,
12222.83506931262,
13366.5,
14510.16493068738,
-0.17112406848275621,
13278,
13366.5,
13269.09699481816,
804.8932141793819,
15219291
],
[
13250,
13420,
12710,
12800,
803959,
50.06170530012733,
408.30035961318754,
639.9960155936919,
-231.6956559805044,
12432.983402714794,
13408.5,
14384.016597285206,
-0.14550719279340812,
13014,
13408.5,
13175.277595854528,
798.1151274522831,
14415332
],
[
13100,
13220,
12600,
12740,
800671,
49.209430153373866,
342.1908953814618,
580.434991551246,
-238.24409616978414,
12429.147464248961,
13407.5,
14385.852535751039,
-0.14594108308797896,
12904,
13407.5,
13088.222076683624,
785.3926183485487,
13614661
],
[
12950,
13470,
12800,
13300,
1484156,
56.63069757712268,
331.1684844263327,
530.5816901262633,
-199.4132056999306,
12478.549189212403,
13428,
14377.450810787597,
-0.14141358516347888,
12980,
13428,
13130.577661346899,
781.4360027522238,
15098817
],
[
14040,
14140,
13540,
13860,
1825721,
62.52721575915388,
363.43105721731627,
497.15156354447396,
-133.7205063271577,
12503.59009364036,
13463,
14422.40990635964,
-0.14252542618430372,
13140,
13463,
13276.46212907752,
785.6191454127793,
16924538
],
[
13800,
16100,
13680,
15200,
8968995,
72.24978446161087,
491.4609241365506,
496.0134356628893,
-4.552511526338719,
12353.487978798988,
13569,
14784.512021201012,
-0.1791601475718198,
13580,
13569,
13661.169703262016,
902.3606350261523,
25893533
]
] | no news data |
0 | [
[
133100,
133800,
130300,
131100,
97251,
48.97807646957432,
63.74198332949891,
944.1156639903515,
-880.3736806608526,
126033.1840389682,
136365,
146696.8159610318,
-0.15153178544394524,
133100,
136365,
133786.0943531344,
5352.0842228225065,
2357995
],
[
130200,
130500,
127200,
128700,
159521,
45.79987014935647,
-378.2832507031562,
679.6358810516501,
-1057.9191317548064,
125067.64974809955,
135940,
146812.35025190047,
-0.1599580734427021,
132060,
135940,
132768.87548250752,
5248.363921192327,
2198474
],
[
126000,
129500,
123200,
128500,
212308,
45.534699000972786,
-736.2428129714681,
396.4601422470265,
-1132.7029552184945,
124191.27095933762,
135560,
146928.72904066238,
-0.16772984716232486,
131280,
135560,
131915.100386006,
5323.4807839643045,
1986166
],
[
128000,
129100,
126700,
127900,
173827,
44.698592105793104,
-1056.1684778486378,
105.93441822789364,
-1162.1028960765316,
123276.49559185376,
135140,
147003.50440814625,
-0.17557354459295912,
130140,
135140,
131112.0803088048,
5114.660727966854,
1812339
],
[
128100,
130500,
127200,
128400,
126326,
45.59511354664602,
-1254.9003408966237,
-166.23253359700982,
-1088.6678072996137,
122518.39616861494,
134630,
146741.60383138506,
-0.1799242937144033,
128920,
134630,
130569.66424704385,
4985.04210454065,
1938665
],
[
129500,
131500,
128300,
131000,
140488,
50.12316550888064,
-1188.8936770066211,
-370.7647622789321,
-818.1289147276891,
123826.10517834706,
133690,
143553.89482165294,
-0.1475636894555006,
128900,
133690,
130655.73139763509,
4857.539097073461,
2079153
],
[
136400,
136400,
130000,
132600,
312960,
52.73043781495412,
-995.9950807736022,
-495.8108259778661,
-500.18425479573614,
124191.67946549038,
133210,
142228.3205345096,
-0.13540005306673095,
129680,
133210,
131044.58511810808,
4967.714875853928,
2392113
],
[
133600,
138000,
132000,
135100,
214357,
56.552170479263246,
-634.0831312375085,
-523.4652870297946,
-110.61784420771392,
124746.33078801366,
132875,
141003.66921198636,
-0.12235061843065062,
131000,
132875,
131855.66809448646,
5041.449527578648,
2606470
],
[
137200,
137900,
130300,
136700,
304704,
58.84547123907615,
-215.67253680052818,
-461.90673698394136,
246.23420018341318,
125258.42184378124,
132655,
140051.57815621878,
-0.11151601004438233,
132760,
132655,
132824.53447558917,
5224.2031327516015,
2911174
],
[
136600,
138900,
135200,
137100,
168286,
59.42211425479882,
146.50867008656496,
-340.2236555698401,
486.73232565640507,
126237.61918265701,
132380,
138522.380817343,
-0.0927992267312734,
134500,
132380,
133679.62758047134,
5115.331480412202,
3079460
]
] | HD현대, 한미 조선 투자프로그램 조성…마스가 첫가동: (서울=연합뉴스) 정기선 HD현대 수석부회장이 25일(현지시간) 미국 워싱턴 DC 윌라드 인터콘티넨탈 호텔에서 '한미 조선산업 공동 투자 프로그램 조성을 위한 양해각서(MOU)'를 체결한 후 기념 촬영하고 있다. 왼쪽부터 김정관 산업통상자원부 장관, 김복규 한국산업은행 수석부행장, 프랭크 브루노 서버러스 캐피탈 최고경영자, 정기선 HD현대 수석부회장, 하워드 러트닉 미국 상무부 장관. 2025.8.26 [HD현대 제공. 재판매 및 DB 금지] photo@yna.co.kr [한미정상회담] HD현대, 한미 조선 투자프로그램 조성…마스가 첫가동: 서버러스·산업은행과 수십억달러 규모 투자 프로그램 조성 MOU미국 조선소 인수·현대화 추진…정기선 "미 조선업 재건에 도움"HD현대, 한미 조선 투자프로그램 조성…마스가 첫가동[HD현대 제공. 재판매 및 DB 금지] (서울=연합뉴스) 김보경 기자 = HD현대가 미국 조선산업 재건을 위한 수십억달러 규모의 투자 프로그램을 조성한다. 한국 정부가 관세 협상 타결을 위해 제시했던 한미 조선 협력 프로젝트 '마스가(MASGA)'의 신호탄이다. HD현대는 25일(현지시간) 미국 워싱턴DC 윌라드 인터콘티넨탈 호텔에서 하워드 러트닉 미국 상무부 장관, 김정관 산업통상자원부 장관 주관으로 한미 제조업 파트너십 양해각서(MOU) 체결식에서 서버러스 캐피탈, 한국산업은행과 함께 '한미 조선산업 공동 투자 프로그램 조성을 위한 MOU'를 맺었다. 이날 행사에는 정기선 HD현대 수석부회장, 프랭크 브루노 서버러스 캐피탈 최고경영자, 김복규 한국산업은행 수석부행장이 참석했다. 이 투자 프로그램은 미국 조선업, 해양 물류 인프라, 첨단 해양 기술을 포함해 미국과 동맹국의 해양 역량을 재건·강화하는 것을 목표로 한다. 주요 투자 분야는 ▲ 미국 조선소 인수 및 현대화 ▲ 공급망 강화를 위한 기자재 업체 투자 ▲ 자율운항·AI(인공지능) 등 첨단조선 기술 개발 등이다. HD현대는 이 프로그램의 앵커 투자자이자 기술자문사로서 참여해 투자 프로그램의 운용을 뒷받침할 계획이다. 특히 투자 대상의 기술적 타당성과 경쟁력, 성장 가능성을 검토해 투자 의사 결정을 지원하는 역할을 맡는다. 서버러스 캐피탈은 투자 프로그램의 운용사로 투자 전략 수립과 관리 전반을 책임진다. 산업은행은 한국 투자자의 참여구조를 설계하고, 모집을 지원하는 등 투자 프로그램의 성공적 운용을 도울 예정이다. 이번 양해각서 체결은 한미 정상회담 이후 조선산업을 매개로 한 양국의 협력 체제가 실질적인 실행으로 이어진 첫 사례다고 HD현대는 전했다.HD현대 로고[연합뉴스 자료사진] 정기선 HD현대 수석부회장은 "서버러스 캐피탈과의 협력이 동맹국인 미국의 조선업 재건을 목표로 하는 마스가에 실질적인 도움을 제공하는 동시에 한국 조선업계에도 새로운 시장과 성장 기회를 열어줄 것으로 믿는다"고 밝혔다. 이어 "HD현대는 축적된 선박 건조 기술력과 디지털 역량을 바탕으로 미국 조선업의 현대화·첨단화를 지원하고, 양국이 함께 글로벌 조선산업의 새로운 장을 열어가는 데 기여할 것"이라고 말했다. 프랭크 브루노 서버러스 캐피탈 최고경영자는 "이 프로그램은 투자뿐 아니라 운영·기술 역량을 결합해 새로운 기회를 창출하는 데 핵심적 역할을 하게 될 것"이라며 "마스가에 대한 한국의 과감한 투자에 깊은 감사를 표한다"고 덧붙였다. 김복규 산업은행 수석부행장은 "HD현대와 서버러스가 함께 추진하는 이번 투자 프로그램은 조선업에서의 새로운 협력 모델"이라면서 "한·미 양국 간 깊은 신뢰와 파트너십을 보여주는 산물로 이번 프로그램의 성공적인 조성을 적극 지원할 것"이라고 말했다. 한편 HD현대는 올해 4월 미국 헌팅턴 잉걸스와 방산 협력 MOU를, 6월에는 에디슨 슈에스트 오프쇼어와 상선 파트너십을 맺는 등 미국 조선업 재건을 위한 협력을 가속하고 있다. 이달 초에는 미 해군 7함대 소속의 4만1천t급 화물 보급함 'USNS 앨런 셰퍼드'함의 정기 정비 사업도 수주했다. vivid@yna.co.kr HD현대重·미포 합병…신평사 "중장기 신용도 긍정적": 생산 효율성·특수선 사업 기반 강화 전망반대 주주 주식매수청구권·투자 확대 우려HD현대중공업(위)과 HD현대미포 야드 전경. 연합뉴스[서울경제] 국내 주요 신용평가사들이 HD현대중공업과 HD현대미포 합병에 대해 중장기적으로 신용도에 긍정적인 영향을 줄 것으로 평가했다.나이스신용평가는 28일 보고서를 통해 “향후 함정 사업의 성장이 예상되는 만큼 합병을 통한 방산 사업 역량 강화는 회사의 중장기 매출 기반 확대에 긍정적으로 작용할 전망”이라며 “한국 조선소가 주로 건조하는 함정이 중소형 상선 크기임을 감안할 때 중형 상선 건조에 특화한 HD현대미포의 도크 활용을 통해 생산 효율성을 제고할 것”이라고 밝혔다. 나신평은 또 “합병과 동시에 신설되는 싱가포르 투자법인을 통해 해외 사업장 관리가 일원화돼 투자 효율성이 높아질 것”이라고 평가했다.한국신용평가 역시 합병 효과에 대해 긍정적인 시각을 내놨다. 한신평은 “합병 이후 양사 보유 생산시설, 인력 등을 보다 유연하게 활용할 수 있게 됨에 따라 상선과 특수선, 대형·중형선박 시장의 상황을 다각도로 고려한 영업활동이 가능해질 것으로 판단된다”며 “특히 HD현대중공업의 특수선 전용 도크가 국내 함정 건조에 대부분 쓰이고 있는 가운데, 합병 이후 HD현대미포의 일부 도크와 설비 등을 향후 확대되는 국내외 방산 수요 대응에 활용할 계획임에 따라 특수선 부문의 사업 기반이 강화될 수 있다”고 분석했다.다만 두 신평사들은 공통적으로 불확실성도 지적했다. 합병 반대 주주의 주식매수청구권 행사 규모가 커질 경우 단기 유동성 부담으로 이어질 수 있으며, 해외 현지 법인을 통한 선박 건조가 확대되는 과정에서 생산 효율성과 영업 채산성 확보 여부, 투자 확대에 따른 재무부담 통제 수준은 지속적인 모니터링이 필요하다는 내용이다.HD현대중공업과 HD현대미포 전날 합병을 결정했다. ‘마스가(MASGA·미국 조선업을 다시 위대하게)’ 프로젝트를 앞두고 향후 늘어날 것으로 예상되는 미국발 수요에 대응할 기반을 강화하기 위한 차원으로 풀이된다. [단독]롯데·HD현대 빅딜 윤곽...설비 넘기고 지분 5대 5로 조정: [서산=뉴시스] 충남 서산 대산석유화학단지 전경. 뉴시스 [파이낸셜뉴스] 정부가 석유화학업계에 강도 높은 자구책을 요구하고 나선 가운데 롯데케미칼과 HD현대케미칼이 첫 구조조정 사례가 될 전망이다. 지분조정을 통해서다. 롯데케미칼과 HD현대케미칼은 충남 서산의 대산석유화학산업단지에 각각 110만t, 85만t 규모의 나프타분해시설(NCC)을 운영 중인데 이를 현대케미칼이 통합 운영하는 방안을 논의하고 있다. 상대적으로 더 노후화된 설비를 보유한 롯데케미칼의 설비를 '셧다운'한 뒤 현대케미칼에 넘기고, HD현대오일뱅크가 현금 혹은 현물을 추가로 출자하는 방식이다. 현재 현대오일뱅크와 롯데케미칼은 현대케미칼의 지분을 6대 4의 비율로 보유하고 있는데 이번 '딜'을 통해 지분을 5대 5로 조정하는 방식이 유력하게 거론되고 있다. 이 과정에서 현대오일뱅크의 유상증자가 더해지는 방식으로, 이번 딜이 성사될 경우 정유사와 석화업체의 수직 통합에 따른 비용 절감 효과는 물론 각종 시너지가 기대된다. 만기 연장과 금리 지원으로 석화업계의 구조조정을 지원하고 있는 주채권은행과 금융권 입장에서는 선결조건이던 대주주의 자구노력이 진행된다는 측에서 긍정적이다. 28일 관련업계에 따르면 현대오일뱅크와 롯데케미칼이 대산산단의 NCC 설비 통폐합 과정에서 현대케미칼의 지분 조정을 통한 계약을 협의하고 있다. 당국 고위 관계자는 "롯데가 그룹 차원에서 석유화학사업의 축소를 검토하고 있다"면서 "대산산단의 현대케미칼 사례가 석화업계 구조조정의 첫 사례이자 모범사례가 될 것"이라고 말했다. 정부는 과거 반도체업계, 조선업계 구조조정처럼 일부 대기업이 다른 기업에 설비를 넘기는 방식으로 경쟁과 비용, 생산은 줄이고, 기술력을 끌어올리는 모델을 석화업계 구조조정에도 적용한다는 구상이다. 정유설비를 갖춘 현대오일뱅크가 롯데케미칼과 현대케미칼의 NCC 설비를 통합 운영하면 정유사와 석화업체의 수직적 통합이 가능해진다. 현대오일뱅크와 롯데케미칼 관계자들도 "대산산단 구조조정과 관련해 두 회사의 지분 조정도 협의 방안 중 하나로 검토하고 있다"고 전했다. 문제는 롯데케미칼은 설비 가치를 최대한 높게 인정받고 싶어하고, 현대오일뱅크는 최대한 낮게 쳐주고 싶어한다는 점이다. 업계 관계자는 "모든 계약이 그렇듯이 파는 사람은 비싸게, 사는 사람은 싸게 사고 싶은 이치"라면서 "당장에 롯데케미칼의 NCC 설비를 살 만한 다른 기업이 있는 것도 아니고, 지분을 10% 이상 줄 수는 없는 만큼 지분 10%에 현대오일뱅크의 현금출자가 얹어질 수 있다"고 분석했다. 채권단 협의체에 참여한 시중은행 고위관계자는 "구체적으로 두 회사가 지분 구조를 6대 4에서 5대 5로 바꾸고, 현대오일뱅크가 추가로 자금을 내놓고 하는 부분이 즉시 이뤄질 수는 없을 것"이라면서도 "공동실사 등을 거쳐 가치를 산정하는 작업을 연말까지 진행할 방침"이라고 말했다. 국민연금 HD현대 HMM 일반투자로 변경, 입김 세진다?: [앵커]국내 증시의 큰 손인 국민연금이 주요 기업들에 대한 주식 보유 목적을 단순투자에서 일반투자로 대거 변경했습니다.이로써 국민연금의 적극적인 주주 활동이 가능해져 기업 의사결정에 목소리를 낼 것으로 보이는데요.신다미 기자, 먼저 일반투자로 보유 목적을 변경한 기업은 어디인가요?[기자]금융감독원 전자공시시스템에 따르면 국민연금은 HD현대와 HMM, 삼양식품 등 7개 상장사에 대한 보유 목적을 '단순 투자'에서 '일반투자'로 변경했습니다.일반투자는 경영권에 영향을 줄 목적은 없지만 배당확대나 지배구조 개선을 위한 정관 변경, 위법행위를 한 임원의 해임 등을 요구할 수 있는데요.이 때문에 단순투자보다 적극적인 주주활동이 가능합니다.국민연금이 이날 투자목적을 상향한 회사들에 대한 보유 지분은 HD현대 7.47%, 현대글로비스 10.09%, 한국항공우주 8.12% 등입니다.[앵커]국민연금이 이렇게 일반투자로 변경한 이유는 뭔가요?[기자]앞서 정부가 기관 투자가의 행동지침인 스튜어드십 코드의 적용 대상 범위를 넓혀 기업 지배구조 개선에 나선다고 밝힌 만큼 연기금을 통한 경영 관여가 본격화될 수 있다는 관측이 나옵니다.국민연금은 과거에도 일반투자로 보유 목적을 변경한 뒤 현대백화점의 인적 분할 안건에 반대해 부결시킨 사례도 있는데요.또 최근 취임한 이찬진 신임 금융감독원장은 과거 국민연금 기금운용위원으로 활동하며 한진칼을 상대로 한 주주제안을 이끄는 등 기관의 적극적인 주주권 행사를 강조해 왔는데요.금융감독원장은 지난 14일 취임사에서도 "대주주와 일반주주 모두의 권익이 공평하게 존중받을 수 있는 질서를 잡아나가겠다"고 말하기도 했습니다.SBS Biz 신다미입니다. 당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 삼성증권 'HD현대重·미포 합병…단기적으로도 주가 긍정영향": HD현대중공업·HD현대미포 합병…조선·방산역량 키운다(서울=연합뉴스) 한미 간 조선 협력 프로젝트인 '마스가(MASGA)' 가동을 앞두고 HD현대의 조선 중간 지주사인 HD한국조선해양이 사업 재편에 나섰다. 조선 계열사 3개 중 2개(HD현대중공업·HD현대미포)를 합쳐 규모의 경제 등을 통해 조선 및 방산 분야 글로벌 경쟁력을 강화하겠다는 취지다. 사진은 HD현대중공업(위)과 HD현대미포 야드 전경. 2025.8.27 [HD한국조선해양 제공. 재판매 및 DB 금지] photo@yna.co.kr(서울=연합뉴스) 황철환 기자 = 삼성증권은 HD현대중공업과 HD현대미포의 합병이 두 회사의 주가에 '단기적'으로도 긍정적 영향을 줄 것이라고 28일 진단했다. 한영수 연구원은 이날 발간한 보고서에서 "양사가 이미 정상 수준 이상의 일감을 확보하고 있는 만큼 합병이 단기 실적에 대한 시장 추정치에 미치는 영향은 제한적이지만 '주식' 관점에선 단기에도 긍정적 영향이 존재한다"고 말했다. 우선 전일 종가 기준으로 두 회사의 주가는 반대매수 청구 가격 대비 12.6%와 12.1%씩 높은 수준이고, 합병이 성사된다고 가정하면 주가가 반대매수 청구 가격 아래로 내려갈 가능성은 제한적이란게 한 연구원의 지적이다. 그는 "주식 수급상 반대매수 청구 권리를 획득하기 위한 매수세가 발생할 가능성도 존재한다"고 말했다. 또 "방위산업 확대로 인한 경쟁사 대비 프리미엄이 적용될 가능성도 존재한다"면서 "HD현대중공업은 오랜 기간 해양방산 사업을 영위해 왔고 미국 현지 업체들과 협업을 통해 미국 진출을 추진해 왔으나 시장에선 이에 크게 주목하지 않았던 것이 사실"이라고 짚었다. 한 연구원은 "HD현대미포 주가 역시 긍정적 영향이 존재한다"면서 "HD현대중공업의 엔진사업 부문 수익성과 친환경 선박에서의 기술경쟁력이 합병 대상인 HD현대미포에도 적용될 것"이라고 덧붙였다. 삼성증권은 HD현대중공업과 HD현대미포에 대한 목표주가를 63만원과 25만6천원으로 각각 3.3%와 4.5% 상향 조정했다. 투자의견은 '매수'를 유지했다. hwangch@yna.co.kr |
0 | [
[
2330,
2350,
2315,
2350,
61287,
58.00017763529743,
-2.737764497673197,
-6.564475272868311,
3.8267107751951137,
2286.277517698266,
2352.25,
2418.222482301734,
-0.05609308730086861,
2360,
2352.25,
2351.2934434094122,
41.818858533895295,
484338
],
[
2320,
2370,
2320,
2350,
47465,
58.00017763529744,
-2.6198574227173594,
-5.77555170283812,
3.155694280120761,
2286.3537854421224,
2350.5,
2414.6462145578776,
-0.05458091006839188,
2355,
2350.5,
2351.0347547275296,
42.4032257814742,
484338
],
[
2350,
2385,
2350,
2375,
38827,
61.65395377288032,
-0.5033221654421141,
-4.72110579535892,
4.217783629916806,
2289.733945092525,
2348.75,
2407.766054907475,
-0.05025316011280458,
2352,
2348.75,
2355.8278037820237,
41.87442393994033,
523165
],
[
2370,
2400,
2335,
2345,
80524,
55.423052726756126,
-1.2324945745231162,
-4.023383551191759,
2.7908889766686427,
2289.2050843587376,
2348,
2406.7949156412624,
-0.05008084807603269,
2349,
2348,
2353.6622430256193,
43.526250801373166,
442641
],
[
2345,
2380,
2345,
2370,
34582,
59.12985591484503,
0.20456401750197983,
-3.1777940374530114,
3.382358054954991,
2290.0821952954566,
2347.25,
2404.4178047045434,
-0.04871045240561799,
2358,
2347.25,
2356.9297944204955,
42.91723288698937,
477223
],
[
2370,
2400,
2345,
2360,
50600,
57.08503103648474,
0.5304126121941408,
-2.4361527075235814,
2.966565319717722,
2290.8210506950327,
2346.25,
2401.6789493049673,
-0.04724897117098972,
2360,
2346.25,
2357.5438355363967,
43.78028768077584,
426623
],
[
2360,
2390,
2355,
2375,
36215,
59.35555673205383,
1.976243703622913,
-1.5536734252942825,
3.5299171289171953,
2290.394253592804,
2347,
2403.605746407196,
-0.04823668206833913,
2365,
2347,
2361.0350684291175,
43.15312427500614,
462838
],
[
2375,
2375,
2325,
2340,
22638,
52.39040130418542,
0.294473262963038,
-1.1840440876428187,
1.4785173506058567,
2289.655196849175,
2346,
2402.344803150825,
-0.04803478529482106,
2358,
2346,
2356.828054743294,
43.642186826791416,
440200
],
[
2325,
2340,
2310,
2310,
22275,
47.270117803942455,
-3.419671364482383,
-1.6311695430107318,
-1.7885018214716513,
2288.0177372895278,
2345.5,
2402.9822627104722,
-0.04901493302960754,
2351,
2345.5,
2347.4624437946354,
42.667744910592035,
417925
],
[
2315,
2325,
2300,
2300,
51304,
45.667917110534745,
-7.088363920292977,
-2.722608418467181,
-4.365755501825796,
2293.2775275006193,
2346.5,
2399.7224724993807,
-0.0453632836133652,
2337,
2346.5,
2337.969955035708,
41.40576313126403,
366621
]
] | no news data |
0 | [
[
6950,
6960,
6800,
6840,
43338,
46.76296500706953,
-46.29251061935247,
-67.68083748420435,
21.388326864851877,
6610.238540578915,
6940.5,
7270.761459421085,
-0.09516935650776902,
7014,
6940.5,
6984.594235146898,
223.7938582925625,
67872
],
[
6730,
6750,
6590,
6730,
44555,
43.58477927541335,
-63.36329090143499,
-66.81732816765047,
3.4540372662154795,
6597.754636854422,
6936.5,
7275.245363145578,
-0.09767039952298083,
6960,
6936.5,
6933.675388117519,
225.6657255573795,
23317
],
[
6740,
6850,
6730,
6840,
29866,
47.43229938091696,
-67.24081629735338,
-66.90202579359106,
-0.33879050376231135,
6600.087243244938,
6937.5,
7274.912756755062,
-0.09727214609154947,
6888,
6937.5,
6914.940310494016,
218.1181737318524,
53183
],
[
6840,
6890,
6750,
6850,
33729,
47.78096206631145,
-68.71476563834585,
-67.26457376254203,
-1.4501918758038244,
6627.887143495139,
6946,
7264.112856504861,
-0.09159598517272133,
6840,
6946,
6901.952248395213,
212.53830417957724,
86912
],
[
6980,
7010,
6860,
6940,
34541,
50.93512674499671,
-61.90700782130716,
-66.19306057429506,
4.286052752987899,
6661.593451311782,
6958,
7254.406548688218,
-0.08519877800753613,
6840,
6958,
6909.561798716171,
208.7855681667503,
121453
],
[
6860,
7085,
6860,
7040,
91527,
54.24233487824368,
-47.890593488056766,
-62.5325671570474,
14.641973668990637,
6661.865448955821,
6960,
7258.134551044179,
-0.08567084800120081,
6880,
6960,
6935.649438972938,
209.9437418691253,
212980
],
[
7070,
7160,
6960,
7060,
41774,
54.897136342494164,
-34.76786894219731,
-56.979627514077386,
22.211758571880075,
6661.7728111639035,
6962.5,
7263.2271888360965,
-0.08638482982724495,
6946,
6962.5,
6960.51955117835,
209.2334745927592,
254754
],
[
7060,
7110,
6960,
6960,
38785,
50.969671478748566,
-32.0675249938231,
-51.997207010026536,
19.929682016203436,
6666.483806126484,
6952.5,
7238.516193873516,
-0.08227722225775372,
6970,
6952.5,
6960.4156409426805,
205.00251212184784,
215969
],
[
6950,
7100,
6900,
7050,
66507,
54.149022021233264,
-22.40694184345648,
-46.07915397671253,
23.672212133256053,
6668.575054410598,
6950,
7231.424945589402,
-0.08098559585306542,
7010,
6950,
6978.332512754145,
204.64518982743013,
282476
],
[
7000,
7020,
6850,
6860,
48500,
47.19179908543094,
-29.739454282987026,
-42.81121403796743,
13.071759754980405,
6737.595610978014,
6964,
7190.404389021986,
-0.06502136387765262,
6994,
6964,
6954.666010203317,
204.31339055404226,
233976
]
] | no news data |
0 | [
[
4900,
4960,
4850,
4935,
392509,
63.14933266390244,
44.574088170052164,
46.645670245657946,
-2.0715820756057823,
4744.6030687661905,
4865.75,
4986.8969312338095,
-0.049795789439987456,
4909,
4865.75,
4901.432918355811,
92.17538916388165,
963226
],
[
4940,
4945,
4860,
4940,
236281,
63.54961855452317,
45.0393170412608,
46.32439960477852,
-1.2850825635177188,
4761.445005208462,
4875,
4988.554994791538,
-0.04658666452986169,
4909,
4875,
4909.1463346846485,
91.66286136646153,
1199507
],
[
4940,
4970,
4820,
4960,
234565,
65.17895725189528,
46.48598562079678,
46.35671680798218,
0.12926881281460112,
4777.660514546302,
4884.75,
4991.839485453698,
-0.043846454968503284,
4914,
4884.75,
4919.317067747719,
95.8297998402857,
1434072
],
[
4960,
4990,
4925,
4980,
323582,
66.778209652788,
48.68510219313066,
46.82239388501188,
1.8627083081187834,
4783.148425495791,
4893,
5002.851574504209,
-0.044901522380628923,
4944,
4893,
4931.453654198176,
93.62767128026529,
1757654
],
[
4980,
5030,
4945,
4975,
350798,
65.96257154335055,
49.45438039432611,
47.34879118687472,
2.105589207451388,
4786.2745611622495,
4899.5,
5012.7254388377505,
-0.04621918107470171,
4958,
4899.5,
4940.162923358541,
93.01140904596063,
1406856
],
[
4990,
5040,
4940,
4970,
604293,
65.10618532144095,
49.09464815430238,
47.697962580360254,
1.396685573942122,
4793.118730182467,
4906.25,
5019.381269817533,
-0.04611720553071425,
4965,
4906.25,
4946.130338686833,
93.5105941141063,
802563
],
[
4970,
5000,
4910,
4945,
422381,
60.852135200179696,
46.25902149155536,
47.41017436259928,
-1.1511528710439194,
4806.995816307712,
4912.75,
5018.504183692288,
-0.043052947409205955,
4966,
4912.75,
4945.904270949466,
93.25983739167013,
380182
],
[
4945,
5020,
4920,
5020,
359208,
67.67575317857656,
49.493114317134314,
47.82676235350629,
1.6663519636280242,
4803.843396157206,
4919.25,
5034.656603842794,
-0.04692040609556076,
4978,
4919.25,
4960.7234167595725,
93.7412775779794,
739390
],
[
5040,
5090,
4955,
4955,
386011,
58.206515774208235,
46.27773844752119,
47.51695757230927,
-1.239219124788086,
4819.594618260357,
4926,
5032.405381739643,
-0.04320153542007447,
4973,
4926,
4959.578733407658,
96.6883291795523,
353379
],
[
4955,
5050,
4955,
5030,
315132,
64.39671428831934,
49.21409366708485,
47.85638479126439,
1.3577088758204638,
4842.611597306473,
4938,
5033.388402693527,
-0.03863442798441741,
4984,
4938,
4973.662986726126,
96.56773423815571,
668511
]
] | no news data |
0 | [
[
106900,
106900,
102900,
103900,
91042,
48.05776151760645,
585.1686805117497,
1527.541301641751,
-942.3726211300013,
102321.34719524249,
107565,
112808.65280475751,
-0.09749737934751103,
105140,
107565,
105693.41378801437,
4193.6809891177,
-428280
],
[
105700,
105700,
101000,
104100,
154331,
48.60458043978991,
391.6066594702861,
1300.3543732074581,
-908.747713737172,
101918.44137890263,
107385,
112851.55862109737,
-0.10181233172412107,
104580,
107385,
105374.7310304115,
4229.84663275215,
-273949
],
[
104800,
105200,
102800,
104200,
73349,
48.89427949300857,
243.46995740680723,
1088.977490047328,
-845.5075326405208,
101556.86407127617,
107145,
112733.13592872383,
-0.10430978447382203,
104280,
107145,
105139.7848243292,
4099.143301841283,
-200600
],
[
104300,
106900,
104200,
105000,
85352,
51.261140177699666,
188.45151610457106,
908.8722952587767,
-720.4207791542057,
101345.4311076613,
106955,
112564.5688923387,
-0.10489587008253388,
104320,
106955,
105111.82785946336,
3999.2044945669054,
-115248
],
[
105500,
107800,
104000,
106600,
99827,
55.681919176845796,
270.8336317098874,
781.2645625489988,
-510.4309308391114,
101310.75950351852,
106920,
112529.24049648148,
-0.10492406465547097,
104760,
106920,
105409.4622875707,
3984.975602097841,
-15421
],
[
105600,
108800,
105300,
108800,
190150,
60.929506961702245,
507.7901766233408,
726.5696853638673,
-218.77950874052647,
101765.0292398525,
106715,
111664.9707601475,
-0.09276991538485677,
105740,
106715,
106087.56983005657,
3950.3344876622814,
174729
],
[
109300,
109300,
105200,
106300,
107247,
53.21799887255099,
488.22290922935645,
678.9003301369651,
-190.67742090760862,
102473.38878673175,
106370,
110266.61121326825,
-0.07326522916740145,
106180,
106370,
106130.05586404527,
3961.02488140069,
67482
],
[
105200,
106200,
103000,
104800,
136862,
49.19484036114743,
347.6705155818636,
612.6543672259448,
-264.98385164408126,
102654.3180055027,
106085,
109515.6819944973,
-0.06467798453122112,
106300,
106085,
105864.04469123622,
3913.8088184434982,
-69380
],
[
105800,
106200,
103900,
104200,
75149,
47.64332755346969,
185.72581382864155,
527.2686565464842,
-341.54284271784263,
102591.65040162006,
105850,
109108.34959837994,
-0.06156541517959257,
106140,
105850,
105531.23575298899,
3798.5367599832484,
-144529
],
[
105200,
107300,
103500,
104900,
87187,
49.63887786136311,
112.56998409230437,
444.32892205564826,
-331.7589379633439,
102603.13413884476,
105855,
109106.86586115524,
-0.06144000493420695,
105800,
105855,
105404.9886023912,
3798.641277127302,
-57342
]
] | [마켓인]코웨이, 회사채 수요예측에 1조5600억원 주문 몰려: 총 1500억원 모집에 1조5600억원 주문3년물 1000억원 모집에 1조700억 몰려5년물 500억원 모집에는 4900억원 주문“영업이익률 18% 수준으로 수익성 우수”[이데일리 마켓in 김연서 기자]코웨이(021240)(AA-)가 공모 회사채 발행을 위한 수요예측에서 조단위의 수요를 끌어모으며 흥행에 성공했다. 코웨이 갤러리 제주 직영점. (사진=코웨이)29일 금융투자업계에 따르면 코웨이는 총 1500억원 규모의 회사채 수요예측을 진행한 결과 1조5600억원의 주문을 받았다. 회사는 최대 3000억원까지 증액 발행을 검토 중이다. 트랜치(만기) 별로는 3년물 1000억원 모집에 1조700억원, 5년물 500억원 모집에 4900억원의 주문이 들어왔다. 대표주관사는 한국투자증권, KB증권, NH투자증권이다.코웨이는 희망 금리 밴드로 민평 금리에서 ±30bp를 가산한 수준을 제시해 3년물 마이너스(-)8bp, 5년물은 -19bp에서 목표액을 채웠다.코웨이는 이번에 조달하는 자금을 회사채 차환 등에 사용한단 계획이다. 코웨이 관계자는 “단기 차입금 상환 및 운영자금 활용할 예정”이라고 말했다.한국신용평가와 NICE(나이스)신용평가는 코웨이의 신용등급을 ‘AA-(안정적)’으로 평가했다. 정수기 시장에서 1위 시장지위를 유지하고 있고 말레이시아, 미국, 태국 등 해외 법인의 성장세도 이어지고 있단 분석이다. 18% 내외의 영업이익률을 유지하고 있어 수익성 역시 우수하단 평가다. 차입금과 부채비율은 증가세에 있지만 재무구조는 안정적인 것으로 평가됐다. 올해 1분기 기준 부채비율은 90.9%, 차입금의존도는 26.5%로 집계됐다. 다만 총차입금은 2020년 말 7328억원에서 2025년 3월 말 1조 5943억원까지 증가했다. 부채비율은 2024년 12월 80.3%에서 2025년 3월 90.9%로 늘었다.류연주 한국신용평가 연구원은 “적극적인 주주환원 정책으로 전환해 배당 등 현금유출이 증가할 전망”이라며 “렌탈사업의 현금흐름 특성, 금융리스 비중 확대에 따른 운전자본 부담 상승 상황에서 주주환원율 상승은 재무구조 개선 속도를 제약하는 요인이 될 수 있다”고 지적했다. 이규희 NICE신평 연구원은 “해외 렌탈사업 확장 과정에서 운전자금 등 선투자 부담이 증가하면서 당분간 잉여현금흐름 창출이 제한적일 전망”이라며 “현금흐름과 재무안정성 변동 추이를 중점적으로 모니터링할 예정”이라고 밝혔다. |
0 | [
[
15170,
15170,
14410,
14410,
23049,
39.73775429650836,
-295.86790619596104,
-389.2024436084422,
93.33453741248115,
14104.902455039428,
14883,
15661.097544960572,
-0.10456192232218936,
14890,
14883,
14846.890245246172,
601.7394901526221,
-82518
],
[
14010,
14430,
13960,
14240,
10833,
37.893856840609004,
-324.9402775839608,
-376.3500104035459,
51.409732819585145,
14055.42872277002,
14817.5,
15579.57127722998,
-0.10286097887362637,
14814,
14817.5,
14725.512196196938,
592.3295265702919,
-93351
],
[
14150,
14490,
14150,
14380,
9162,
40.34866419728086,
-332.84666226021363,
-367.6493407748795,
34.80267851466584,
14021.081870940583,
14771.5,
15521.918129059417,
-0.10160351068739355,
14590,
14771.5,
14656.409756957552,
574.3059889581283,
-84189
],
[
14600,
14600,
14250,
14300,
6167,
39.39054082499769,
-341.62976521442397,
-362.4454256627884,
20.81566044836444,
13978.964866073578,
14725,
15471.035133926422,
-0.10132905044841041,
14440,
14725,
14585.127805566042,
558.2841326039763,
-90356
],
[
14300,
14530,
14300,
14390,
5350,
41.08547129341535,
-337.4384098057344,
-357.44402249137767,
20.005612685643257,
13962.529393564995,
14683,
15403.470606435005,
-0.098136703185317,
14344,
14683,
14546.102244452835,
534.8352659894066,
-85006
],
[
14290,
14580,
14290,
14530,
6521,
43.72192947396777,
-319.14104121139644,
-349.78342623538146,
30.642385023985014,
13954.99985005251,
14657,
15359.00014994749,
-0.09579042777478192,
14368,
14657,
14542.881795562269,
517.347032704449,
-78485
],
[
14600,
14600,
14230,
14500,
10792,
43.275026011845405,
-303.5617234669844,
-340.5390856817021,
36.97736221471769,
13944.502788248277,
14650,
15355.497211751723,
-0.09631361252583245,
14420,
14650,
14534.305436449817,
506.8222446541313,
-89277
],
[
14520,
14520,
14210,
14390,
3773,
41.5961313268041,
-296.67124120606786,
-331.76551678657523,
35.09427558050737,
13920.063158844687,
14634.5,
15348.936841155313,
-0.0976373420554598,
14422,
14634.5,
14505.444349159854,
492.76351289312197,
-93050
],
[
14290,
14440,
14000,
14160,
15131,
38.25428807985459,
-306.2394247200955,
-326.6602983732793,
20.420873653183833,
13865.687631716895,
14611,
15356.312368283105,
-0.10202071977046125,
14394,
14611,
14436.355479327884,
488.9946905436133,
-108181
],
[
14130,
14150,
13840,
14030,
13665,
36.470767062461675,
-320.61632719154113,
-325.4515041369317,
4.835176945390572,
13847.739931134192,
14606.5,
15365.260068865808,
-0.10389348151382023,
14322,
14606.5,
14355.084383462308,
476.92364121906945,
-121846
]
] | no news data |
0 | [
[
6410,
6480,
6280,
6290,
94551,
32.76108188568808,
-98.26186869143112,
41.69785780743882,
-139.95972649886994,
6190.423729505365,
7010,
7829.576270494635,
-0.23383060499133657,
6568,
7010,
6733.780037878626,
402.01702785290445,
-411163
],
[
6340,
6340,
5990,
6170,
65486,
31.066422065316026,
-142.08393721653556,
4.941498802643942,
-147.0254360191795,
6071.042116463851,
6972.5,
7873.957883536149,
-0.2585752265431765,
6378,
6972.5,
6621.024030302901,
398.3015258634113,
-476649
],
[
6300,
6350,
6170,
6210,
33204,
32.32311191371719,
-171.6073933291791,
-30.368279623720667,
-141.23911370545844,
5981.1793580046115,
6943,
7904.8206419953885,
-0.27706197378521924,
6350,
6943,
6538.819224242321,
382.70855973031047,
-443445
],
[
6300,
6350,
6200,
6210,
26257,
32.32311191371719,
-192.7826664279255,
-62.85115698456164,
-129.93150944336386,
5900.005570558211,
6914.5,
7928.994429441789,
-0.29343970769883265,
6280,
6914.5,
6473.055379393857,
366.08651974957405,
-443445
],
[
6310,
6380,
6220,
6270,
34679,
34.40347317010413,
-202.38970185938888,
-90.7588659595271,
-111.63083589986178,
5836.114980171068,
6889.5,
7942.885019828932,
-0.30579433045327875,
6230,
6889.5,
6432.444303515086,
352.0803397674617,
-408766
],
[
6280,
6310,
6190,
6220,
34541,
33.47986966529199,
-211.5987501107129,
-114.92684278976427,
-96.67190732094863,
5766.2488867326965,
6861,
7955.7511132673035,
-0.319122901404257,
6216,
6861,
6389.955442812069,
335.5031726412144,
-443307
],
[
6210,
6250,
6070,
6120,
36157,
31.64979478002011,
-224.37964261404977,
-136.81740275462136,
-87.56223985942842,
5677.777050026319,
6805,
7932.222949973681,
-0.33129256428322745,
6206,
6805,
6335.964354249656,
324.3958031668419,
-479464
],
[
6120,
6200,
6060,
6160,
21465,
33.222190828986875,
-228.64524622647605,
-155.1829714489923,
-73.46227477748374,
5654.603469150758,
6726,
7797.396530849242,
-0.31858356552163,
6196,
6726,
6300.771483399725,
311.22467436921033,
-457999
],
[
6150,
6170,
6010,
6020,
65767,
30.571317339522377,
-240.54969069516847,
-172.25631529822755,
-68.29337539694092,
5650.743010623175,
6636.5,
7622.256989376825,
-0.2970713446475778,
6158,
6636.5,
6244.617186719781,
300.42291191426676,
-523766
],
[
6020,
6150,
5900,
5920,
37123,
28.803403139724388,
-255.11243561286028,
-188.8275393611541,
-66.28489625170619,
5587.421008755418,
6566,
7544.578991244582,
-0.298074624198776,
6088,
6566,
6179.693749375825,
296.821275348962,
-560889
]
] | no news data |
0 | [
[
2190,
2205,
2145,
2155,
48080,
35.214643621251554,
-32.930472837528214,
-33.28161475224344,
0.35114191471522815,
2127.238845069856,
2219.25,
2311.261154930144,
-0.0829209462026758,
2185,
2219.25,
2191.968922408958,
70.64144241755918,
-101407
],
[
2155,
2155,
2095,
2130,
33052,
32.398422067759995,
-35.9876318848992,
-33.8228181787746,
-2.1648137061246047,
2127.452948846125,
2208.75,
2290.047051153875,
-0.07361362866225253,
2174,
2208.75,
2179.5751379271665,
69.88133938773353,
-134459
],
[
2130,
2140,
2110,
2125,
32531,
31.849810386474473,
-38.3715869005332,
-34.73257192312632,
-3.6390149774068803,
2121.411390703606,
2200.25,
2279.088609296394,
-0.07166331943769501,
2164,
2200.25,
2168.6601103417333,
67.0326722886097,
-166990
],
[
2120,
2490,
2115,
2235,
2400274,
51.36258540285339,
-31.027146107647695,
-33.9914867600306,
2.9643406523829015,
2124.793612359936,
2198.5,
2272.206387640064,
-0.06705152389362191,
2171,
2198.5,
2181.9280882733865,
89.03033855370902,
2233284
],
[
2210,
2260,
2205,
2220,
91915,
49.29008422446758,
-26.11595008920267,
-32.41637942586502,
6.300429336662347,
2124.793612359936,
2198.5,
2272.206387640064,
-0.06705152389362191,
2173,
2198.5,
2189.5424706187096,
86.59960008558694,
2141369
],
[
2220,
2245,
2180,
2200,
57782,
46.59066557254524,
-23.565970871456102,
-30.646297714983238,
7.080326843527136,
2124.4866642960897,
2198,
2271.5133357039103,
-0.0668911152901823,
2182,
2198,
2191.633976494968,
85.05677150804502,
2083587
],
[
2200,
2215,
2175,
2185,
39773,
44.61707210867788,
-22.496147029956774,
-29.016267577977946,
6.520120548021172,
2124.0882553045412,
2197.75,
2271.4117446954588,
-0.06703377972513595,
2193,
2197.75,
2190.3071811959744,
81.8384306860418,
2043814
],
[
2185,
2195,
2160,
2170,
33848,
42.67049698893884,
-22.598180806218807,
-27.732650223626116,
5.13446941740731,
2121.32059155075,
2195.75,
2270.17940844925,
-0.06779406439644757,
2202,
2195.75,
2186.2457449567796,
78.49282849418168,
2009966
],
[
2175,
2215,
2150,
2180,
65628,
44.41169031338178,
-21.622871875298642,
-26.510694553960622,
4.88782267866198,
2130.2960703188646,
2190.25,
2250.2039296811354,
-0.05474619763144425,
2191,
2190.25,
2184.9965959654237,
77.52905503031155,
2075594
],
[
2150,
2175,
2140,
2145,
42183,
39.84977312390816,
-23.40434924423289,
-25.88942549201508,
2.485076247782189,
2125.389936177974,
2186.25,
2247.110063822026,
-0.05567530138092711,
2176,
2186.25,
2176.9972767723393,
74.84840824243216,
2033411
]
] | no news data |
0 | [
[
3455,
3475,
3420,
3455,
61810,
57.39254471721494,
-41.612581907460026,
-58.14076414341013,
16.528182235950105,
3306.067632038485,
3415.25,
3524.432367961515,
-0.06393814096274941,
3405,
3415.25,
3410.4345801407917,
76.33118712509477,
126515
],
[
3455,
3455,
3370,
3430,
50712,
54.05738068831959,
-37.1492935752658,
-53.94247002978126,
16.79317645451546,
3319.8499529024057,
3409.25,
3498.6500470975943,
-0.05244558017018073,
3409,
3409.25,
3414.3476641126335,
76.95038804473086,
75803
],
[
3405,
3440,
3400,
3425,
20499,
53.38914546261797,
-33.627921878244706,
-49.87956039947395,
16.251638521229246,
3332.7050196692617,
3404.25,
3475.7949803307383,
-0.04203274162046755,
3420,
3404.25,
3416.478131290107,
74.31107461296438,
55304
],
[
3440,
3440,
3375,
3385,
30370,
48.25047646707297,
-33.67667143894596,
-46.638982607368355,
12.962311168422396,
3336.0504585656477,
3399.75,
3463.4495414343523,
-0.03747307386387372,
3425,
3399.75,
3410.182505032086,
73.64599785489548,
24934
],
[
3415,
3415,
3375,
3380,
26574,
47.63330886283787,
-33.729946206573004,
-44.057175327209286,
10.327229120636282,
3334.633792244471,
3397.25,
3459.866207755529,
-0.03686287894946154,
3415,
3397.25,
3404.146004025669,
71.24271229383153,
-1640
],
[
3380,
3430,
3360,
3365,
67469,
45.74300281495125,
-34.583880042103374,
-42.16251627018811,
7.578636228084733,
3332.6663345709753,
3396.5,
3460.3336654290247,
-0.037587908393360625,
3397,
3396.5,
3396.3168032205353,
71.15394712998642,
-69109
],
[
3365,
3380,
3355,
3380,
20397,
47.96675784554766,
-33.66221703527299,
-40.46245642320508,
6.800239387932095,
3331.1386659170616,
3395.25,
3459.3613340829384,
-0.03776530981985913,
3387,
3395.25,
3393.0534425764286,
67.85723662070168,
-48712
],
[
3380,
3410,
3360,
3410,
25801,
52.18748659429988,
-30.163338986783856,
-38.40263293592084,
8.239293949136986,
3331.1386659170616,
3395.25,
3459.3613340829384,
-0.03776530981985913,
3384,
3395.25,
3396.442754061143,
66.581719719223,
-22911
],
[
3410,
3415,
3375,
3400,
20791,
50.710859095713516,
-27.876031809343658,
-36.297312710605404,
8.421280901261746,
3332.615200195203,
3393.25,
3453.884799804797,
-0.035738480692431615,
3387,
3393.25,
3397.1542032489147,
64.68302545356421,
-43702
],
[
3370,
3410,
3370,
3395,
42960,
49.94984378798469,
-26.16516684913404,
-34.27088353831113,
8.105716689177093,
3338.3851572429962,
3395.5,
3452.6148427570038,
-0.03364149183154397,
3390,
3395.5,
3396.723362599132,
62.91995220688106,
-86662
]
] | no news data |
0 | [
[
4430,
4480,
4370,
4435,
13813,
39.63560676460368,
-50.763559048022216,
-52.85615267893159,
2.092593630909377,
4323.856985079512,
4525.75,
4727.643014920488,
-0.08921969393823698,
4513,
4525.75,
4528.510912240128,
199.83783983652708,
-74841
],
[
4400,
4460,
4105,
4320,
40128,
34.75773124612935,
-64.42504280810226,
-55.16993070476573,
-9.25511210333653,
4292.798111929078,
4513.75,
4734.701888070922,
-0.09790169507434926,
4468,
4513.75,
4486.808729792103,
210.92085127677515,
-114969
],
[
4330,
4480,
4265,
4265,
13865,
32.685896394345086,
-78.78176036590685,
-59.892296636993954,
-18.889463728912894,
4253.549357009863,
4500.75,
4747.950642990137,
-0.10984864433267195,
4397,
4500.75,
4442.446983833683,
211.2122190427198,
-128834
],
[
4285,
4725,
4245,
4290,
193573,
34.59434733287681,
-87.13780106941886,
-65.34139752347895,
-21.79640354593991,
4233.486188349046,
4495,
4756.513811650954,
-0.11635764700821102,
4348,
4495,
4411.957587066947,
230.4113462539541,
64739
],
[
4335,
4725,
4205,
4290,
390547,
34.59434733287681,
-92.69153323234787,
-70.81142466525273,
-21.880108567095135,
4231.38305581778,
4494.5,
4757.61694418222,
-0.11708396670696199,
4320,
4494.5,
4387.566069653558,
251.09625009295738,
64739
],
[
4290,
4660,
4250,
4300,
134469,
35.443419894439785,
-95.18871332316212,
-75.68688239683462,
-19.5018309263275,
4219.920427630704,
4491.25,
4762.579572369296,
-0.12082586022568163,
4293,
4491.25,
4370.052855722846,
262.44651794346044,
199208
],
[
4310,
4310,
4245,
4245,
19386,
32.91271987120513,
-100.44788617695576,
-80.63908315285886,
-19.808803024096903,
4185.346619646582,
4477.75,
4770.153380353418,
-0.13060281630435713,
4278,
4477.75,
4345.042284578278,
248.34319523321327,
179822
],
[
4280,
4395,
4265,
4360,
10605,
42.204868351451125,
-94.24982631964849,
-83.36123178621679,
-10.8885945334317,
4173.919816402144,
4470.75,
4767.580183597856,
-0.13278764574080698,
4297,
4470.75,
4348.033827662623,
241.31868128798376,
190427
],
[
4400,
4400,
4310,
4330,
11292,
40.62410149293067,
-90.71288681526767,
-84.83156279202697,
-5.881324023240694,
4159.548225946031,
4462.75,
4765.951774053969,
-0.13588113788761128,
4305,
4462.75,
4344.427062130098,
230.51020405312778,
179135
],
[
4300,
4380,
4205,
4245,
13391,
36.45756417868885,
-93.68864205468162,
-86.60297864455791,
-7.085663410123715,
4132.134181784088,
4448.25,
4764.365818215912,
-0.1421304190258697,
4296,
4448.25,
4324.541649704079,
226.5451894779044,
165744
]
] | no news data |
0 | [
[
19600,
19760,
19000,
19020,
67688,
50.40591474849259,
416.9244320719772,
324.03006288932886,
92.89436918264835,
17587.30376042351,
19318,
21048.69623957649,
-0.17917965002344854,
20412,
19318,
19839.094966985554,
1149.8947046252797,
571039
],
[
18640,
19250,
18460,
19250,
52414,
51.84541437734476,
348.13317980994543,
328.8506862734522,
19.282493536493234,
17583.537687782955,
19314.5,
21045.462312217045,
-0.17923967094328563,
20142,
19314.5,
19721.275973588447,
1124.1879400091882,
623453
],
[
19020,
19250,
18880,
18940,
37057,
49.74942869335464,
265.54022513387827,
316.1885940455374,
-50.648368911659134,
17571.420023670995,
19307.5,
21043.579976329005,
-0.17983477677886886,
19830,
19307.5,
19565.020778870756,
1070.3173728656748,
586396
],
[
19000,
19400,
18890,
19110,
29167,
50.92120250154203,
211.36579938900104,
295.22403511423016,
-83.85823572522912,
17605.177487737703,
19325,
21044.822512262297,
-0.17798939324836194,
19252,
19325,
19474.016623096606,
1030.2947033752694,
615563
],
[
19150,
19600,
18960,
19540,
47414,
53.852470053204186,
200.81471597761265,
276.3421712869067,
-75.52745530929406,
17636.711471255607,
19352,
21067.288528744393,
-0.17727248126750653,
19172,
19352,
19487.213298477283,
1002.4165102770359,
662977
],
[
19550,
19650,
18300,
19400,
33979,
52.74785585449114,
179.0916196754988,
256.89206096462516,
-77.80044128912635,
17681.703640021628,
19380,
21078.296359978372,
-0.17526278224751007,
19248,
19380,
19469.770638781825,
1027.2439024001046,
628998
],
[
19510,
19620,
19070,
19340,
26335,
52.25317446588244,
155.24484485560242,
236.56261774282063,
-81.31777288721821,
17725.5577366907,
19405,
21084.4422633093,
-0.17309376586542663,
19266,
19405,
19443.816511025463,
993.1550522286686,
602663
],
[
19520,
19560,
19030,
19560,
14237,
53.95819349237058,
152.34215979892178,
219.7185261540409,
-67.3763663551191,
17768.741721816048,
19435.5,
21102.258278183952,
-0.1715168920978572,
19390,
19435.5,
19467.05320882037,
960.0725484980495,
616900
],
[
19570,
21000,
19570,
20400,
89970,
59.85311314072206,
215.34043036934236,
218.84290699710118,
-3.502476627758824,
17816.984856075556,
19513,
21209.015143924444,
-0.17383438158401512,
19648,
19513,
19653.642567056297,
994.3530807481889,
706870
],
[
20400,
20500,
19680,
19900,
33000,
55.313372184844646,
222.35798787757085,
219.54592317319515,
2.8120647043757003,
18024.22223927781,
19600.5,
21176.77776072219,
-0.1608405663857749,
19720,
19600.5,
19702.914053645036,
981.8992892661754,
673870
]
] | no news data |
0 | [
[
59900,
60500,
58800,
59400,
123437,
26.069787303534355,
-2173.064217688974,
-1609.22646060416,
-563.8377570848143,
60610.307577234504,
66180,
71749.6924227655,
-0.1683195050699757,
62400,
66180,
63499.61580765246,
2581.7640992359916,
-696587
],
[
59500,
60500,
59100,
59200,
80057,
25.74617896169,
-2413.08750036289,
-1769.998668555906,
-643.0888318069838,
59549.10837228522,
65645,
71740.89162771478,
-0.1857229530875095,
61280,
65645,
62639.69264612197,
2497.3523778619924,
-776644
],
[
58800,
60400,
58800,
59800,
67866,
28.609237190408567,
-2525.77710929131,
-1921.1543567029871,
-604.6227525883228,
58892.36095432397,
65125,
71357.63904567603,
-0.19140542174820813,
60440,
65125,
62071.75411689758,
2433.2557794432787,
-708778
],
[
61500,
62100,
60000,
60500,
79389,
31.907911960499177,
-2529.442448374357,
-2042.8119750372612,
-486.63047333709574,
58420.87837185376,
64700,
70979.12162814624,
-0.1940995866505793,
60060,
64700,
61757.403293518066,
2423.7375094830445,
-629389
],
[
60000,
61400,
59700,
60500,
61795,
31.90791196049918,
-2503.488597816933,
-2134.9472995931956,
-368.5412982237376,
58020.87837185375,
64300,
70579.12162814624,
-0.19530704908697494,
59880,
64300,
61505.92263481446,
2372.0419730913986,
-629389
],
[
60400,
61300,
60000,
60100,
48758,
30.95986923086722,
-2486.5334317355664,
-2205.2645260216696,
-281.26890571389686,
57630.15237300418,
63895,
70159.84762699582,
-0.19609821197263697,
60020,
63895,
61224.73810785157,
2295.467546442013,
-678147
],
[
59600,
60100,
59300,
59400,
44281,
29.318186026087773,
-2500.75336222184,
-2264.3622932617036,
-236.39106896013618,
57186.20461706516,
63475,
69763.79538293484,
-0.1981503074575767,
60060,
63475,
60859.79048628126,
2188.6484359818696,
-722428
],
[
59300,
61100,
59100,
60000,
81300,
32.61642543831654,
-2435.5324717227995,
-2298.596328953923,
-136.93614276887638,
56918.60576068643,
63105,
69291.39423931358,
-0.1960666900978869,
60100,
63105,
60687.83238902501,
2175.1735476974504,
-641128
],
[
59600,
66300,
58000,
59300,
580046,
30.81008792616107,
-2412.518583477424,
-2321.3807798586236,
-91.13780361880026,
56472.850412916814,
62835,
69197.14958708319,
-0.20250336873026772,
59860,
62835,
60410.26591122001,
2612.6611514333467,
-1221174
],
[
59100,
59800,
58400,
58800,
108284,
29.551179875521242,
-2406.8807099691912,
-2338.480765880737,
-68.39994408845405,
56024.13387219401,
62500,
68975.86612780599,
-0.20722771608979162,
59520,
62500,
60088.21272897601,
2526.042497759536,
-1329458
]
] | no news data |
0 | [
[
5010,
5010,
4845,
4935,
105943,
28.680210401578076,
-207.18687357219096,
-242.81064890040926,
35.6237753282183,
4869.304927757387,
5107,
5344.695072242613,
-0.0930859887380508,
5010,
5107,
5033.344428601425,
173.6930481349723,
-1149019
],
[
4950,
4960,
4880,
4915,
46089,
27.891315629871904,
-203.65735991064957,
-234.97999110245735,
31.322631191807773,
4876.453089379232,
5082.25,
5288.046910620768,
-0.08098653573545904,
4997,
5082.25,
5009.675542881139,
167.00068755390285,
-1195108
],
[
4975,
5000,
4925,
4960,
63244,
32.39708899536888,
-194.98144624521774,
-226.98028213100943,
31.998835885791692,
4882.296689461891,
5064.75,
5247.203310538109,
-0.07204829874647664,
4975,
5064.75,
4999.740434304911,
161.14349558576694,
-1131864
],
[
5000,
5000,
4920,
4945,
53687,
31.686338361383868,
-187.15864840198537,
-219.01595538520462,
31.857306983219246,
4886.242894081484,
5048.5,
5210.757105918516,
-0.06427933283886923,
4950,
5048.5,
4988.7923474439285,
155.34753161535502,
-1185551
],
[
4950,
5050,
4905,
4970,
63300,
34.274426624852495,
-176.90251164843266,
-210.59326663785026,
33.6907549894176,
4880.131633095093,
5040,
5199.868366904907,
-0.06343982813686783,
4945,
5040,
4985.033877955143,
154.60842221425824,
-1122251
],
[
5010,
5010,
4915,
4930,
34066,
32.17411927334393,
-170.04197702216334,
-202.4830087147129,
32.44103169254956,
4870.733070249558,
5029,
5187.266929750442,
-0.06294170998227946,
4944,
5029,
4974.027102364114,
150.35067777038265,
-1156317
],
[
4920,
4920,
4855,
4870,
35067,
29.276096665368705,
-167.51543875916377,
-195.4894947236031,
27.974055964439316,
4855.1356089715455,
5014,
5172.8643910284545,
-0.06336832510109873,
4935,
5014,
4953.221681891291,
144.9684865010696,
-1191384
],
[
4930,
4930,
4825,
4850,
67381,
28.359134324065067,
-165.22239096041267,
-189.43607397096503,
24.21368301055236,
4840.841012447838,
4998,
5155.158987552162,
-0.06288875052107332,
4913,
4998,
4932.577345513033,
142.11359460813605,
-1258765
],
[
4905,
4905,
4780,
4840,
53304,
27.888782779073413,
-162.34068808719803,
-184.01699679421165,
21.676308707013618,
4817.708936603446,
4990,
5162.291063396554,
-0.06905453442747651,
4892,
4990,
4914.0618764104265,
140.89119499326918,
-1312069
],
[
4840,
4860,
4730,
4800,
112971,
26.029121731508347,
-161.42379053026798,
-179.49835554142294,
18.07456501115496,
4787.72725453454,
4979,
5170.27274546546,
-0.0768317917113716,
4858,
4979,
4891.249501128341,
140.11325249374994,
-1425040
]
] | no news data |
0 | [
[
16760,
17490,
16590,
17490,
141055,
64.01874553014312,
271.6508872313643,
214.0119363699495,
57.63895086141483,
15229.235941180566,
16680.5,
18131.764058819434,
-0.17400726103167574,
17108,
16680.5,
17099.446809678302,
562.62665706006,
1496643
],
[
17680,
17680,
17300,
17430,
65477,
62.982460976106424,
284.384944954596,
228.08653808687882,
56.298406867717176,
15237.741837438683,
16725,
18212.258162561317,
-0.17784850972332636,
17144,
16725,
17165.55744774264,
549.5818958414843,
1431166
],
[
17330,
17550,
17040,
17250,
38537,
59.85235496709207,
276.76194237359596,
237.82161894422225,
38.940323429373706,
15270.796604990963,
16767.5,
18264.203395009037,
-0.1785243351732861,
17194,
16767.5,
17182.445958194112,
546.7546175670926,
1392629
],
[
17480,
17480,
17130,
17240,
39259,
59.674918275498435,
266.83780140701856,
243.62485543678153,
23.21294597023703,
15313.497470313428,
16811.5,
18309.50252968657,
-0.17821164437278905,
17292,
16811.5,
17193.95676655529,
532.7007163123003,
1353370
],
[
17150,
17380,
17080,
17240,
21872,
59.674918275498435,
256.0215906621852,
246.10420248186227,
9.917388180322916,
15411.298259542582,
16872.5,
18333.701740457418,
-0.17320512555429463,
17330,
16872.5,
17203.165413244235,
516.0792365757075,
1353370
],
[
17300,
17300,
17050,
17140,
30812,
57.691371622552154,
236.6525185326209,
244.21386569201402,
-7.5613471593931365,
15539.403046488706,
16933.5,
18327.596953511296,
-0.16465549986846137,
17260,
16933.5,
17190.532330595386,
497.07357682029976,
1322558
],
[
17140,
17620,
17140,
17290,
39680,
59.847332762514675,
230.7462367384287,
241.52033990129695,
-10.774103162868244,
15672.050193310355,
16999,
18325.949806689645,
-0.15612092554734336,
17232,
16999,
17210.42586447631,
495.85403561884976,
1362238
],
[
17300,
17350,
16890,
16990,
41048,
53.92839029061485,
199.55759730721184,
233.12779138247993,
-33.57019407526809,
15819.024265447442,
17051,
18282.975734552558,
-0.14450480729019502,
17180,
17051,
17166.34069158105,
493.2930330746462,
1321190
],
[
16820,
16820,
16330,
16490,
46035,
45.79851079050094,
132.96185305418476,
213.0946037168209,
-80.13275066263614,
16153.923310557779,
17111,
18068.076689442223,
-0.11186683296618809,
17030,
17111,
17031.07255326484,
505.2006735693143,
1275155
],
[
16700,
16700,
16310,
16570,
23931,
47.17079908566452,
85.652231738517,
187.60612932116015,
-101.95389758264315,
16456.436273727653,
17159,
17861.563726272347,
-0.08188865624714106,
16896,
17159,
16938.85804261187,
496.972054028649,
1299086
]
] | no news data |
0 | [
[
3670,
3675,
3450,
3645,
300835,
29.540199618618644,
-31.71033598007307,
33.86088517014343,
-65.5712211502165,
3660.5915368683104,
3962.75,
4264.90846313169,
-0.15249938206129068,
3758,
3962.75,
3817.485717794666,
172.32754146063306,
2061745
],
[
3645,
3710,
3610,
3620,
108944,
28.722645636320433,
-47.838863913135356,
17.520935353487673,
-65.35979926662303,
3606.365762261041,
3940.25,
4274.134237738959,
-0.16947363123606837,
3706,
3940.25,
3777.988574235733,
167.16128849915927,
1952801
],
[
3620,
3685,
3550,
3565,
181831,
26.955173758427986,
-64.31746712094036,
1.1532548586020663,
-65.47072197954243,
3548.372899552898,
3914.25,
4280.127100447102,
-0.1869462095916724,
3651,
3914.25,
3735.3908593885863,
164.86405360636218,
1770970
],
[
3600,
3605,
3320,
3360,
426444,
21.61594869342623,
-92.8483674447657,
-17.647069602071486,
-75.20129784269422,
3443.298198305866,
3882.25,
4321.201801694134,
-0.22613268166353728,
3575,
3882.25,
3660.312687510869,
173.44519263447918,
1344526
],
[
3375,
3445,
3335,
3425,
171883,
26.581696037459807,
-108.95835069055738,
-35.90932581976867,
-73.04902487078871,
3376.9504515472076,
3861.25,
4345.549548452793,
-0.25085117433618265,
3523,
3861.25,
3613.2501500086955,
168.91339316058782,
1516409
],
[
3450,
3495,
3410,
3485,
90183,
30.93140417004351,
-115.55211704335079,
-51.837884064485095,
-63.714232978865695,
3329.9538512942845,
3832.5,
4335.0461487057155,
-0.2622550025861529,
3491,
3832.5,
3587.600120006957,
162.919579363403,
1606592
],
[
3500,
3535,
3440,
3460,
95775,
30.130401202294195,
-121.39564205430406,
-65.74943566244889,
-55.64620639185517,
3296.177636815378,
3796.25,
4296.322363184622,
-0.26345597006763105,
3459,
3796.25,
3562.080096005566,
158.06818083744562,
1510817
],
[
3460,
3485,
3405,
3425,
118562,
28.998213454473827,
-127.38249906226702,
-78.07604834241252,
-49.306450719854496,
3256.771426704248,
3763,
4269.2285732957525,
-0.2690558454933576,
3431,
3763,
3534.6640768044526,
152.49188220619953,
1392255
],
[
3435,
3440,
3370,
3405,
68553,
28.342818333463757,
-132.21684573161428,
-88.90420782025288,
-43.312637911361406,
3219.763689417554,
3730.5,
4241.236310582446,
-0.27381654501136365,
3440,
3730.5,
3508.7312614435623,
146.5996049057567,
1323702
],
[
3415,
3490,
3385,
3455,
98831,
32.45301517675929,
-130.50909060666845,
-97.225184377536,
-33.283906229132455,
3196.874689856696,
3702,
4207.125310143304,
-0.2728931983486245,
3446,
3702,
3497.98500915485,
143.62820455534552,
1422533
]
] | no news data |
0 | [
[
7800,
8030,
7790,
8030,
102909,
35.53635287738308,
-228.23078932497265,
-215.76577073577022,
-12.46501858920243,
7677.859848945784,
8440.5,
9203.140151054216,
-0.18070970939025327,
8144,
8440.5,
8197.365679789913,
403.23462025409805,
9540501
],
[
8030,
8090,
7850,
7860,
68977,
33.108535847101905,
-242.86412671568723,
-221.18544193175364,
-21.67868478393359,
7683.9219522480125,
8367.5,
9051.078047751987,
-0.16338883722784284,
8066,
8367.5,
8129.892543831931,
391.5750045216625,
9471524
],
[
7890,
8070,
7820,
7870,
74592,
33.39678897544127,
-250.76358903928667,
-227.10107135326027,
-23.662517686026405,
7658.214263329582,
8312,
8965.78573667042,
-0.1573112937128053,
7978,
8312,
8077.914035065545,
381.4625041986866,
9546116
],
[
7890,
8080,
7890,
8070,
54712,
39.05353317350666,
-238.14050579949435,
-229.3089582425071,
-8.83154755698726,
7729.1840435562945,
8258,
8786.815956443706,
-0.12807361502632744,
7960,
8258,
8076.331228052437,
369.21518247020896,
9600828
],
[
8070,
8120,
7920,
8000,
100966,
37.84210035894353,
-231.12081943442172,
-229.67133048089005,
-1.4494889535316702,
7802.693353497464,
8207.5,
8612.306646502537,
-0.09864310606214713,
7966,
8207.5,
8061.06498244195,
357.1283837223369,
9499862
],
[
8100,
8100,
7800,
7850,
144610,
35.31416563821878,
-234.95302163347333,
-230.72766871140672,
-4.225352922066605,
7801.537122723803,
8165,
8528.462877276197,
-0.08902948616685784,
7930,
8165,
8018.85198595356,
353.0477848850271,
9355252
],
[
7850,
7930,
7550,
7860,
122878,
35.622921569778256,
-234.48021114402945,
-231.47817719793127,
-3.00203394609818,
7766.0233533485425,
8139,
8511.976646651457,
-0.09165171314693635,
7930,
8139,
7987.081588762849,
354.9729431075252,
9478130
],
[
7840,
7980,
7760,
7780,
37940,
34.21587507913696,
-237.81940279880564,
-232.74642231810617,
-5.072980480699471,
7722.411654505975,
8108.5,
8494.588345494025,
-0.09523052241327618,
7912,
8108.5,
7945.665271010279,
345.33201859984484,
9440190
],
[
7770,
7780,
7600,
7690,
115665,
32.653292091666536,
-244.90487315170685,
-235.1781124848263,
-9.726760666880551,
7658.0919617643485,
8087,
8515.908038235651,
-0.10607346067408223,
7836,
8087,
7894.532216808224,
333.52258869985593,
9324525
],
[
7670,
7780,
7590,
7640,
141434,
31.784836530644583,
-251.6538328509705,
-238.47325655805514,
-13.180576292915362,
7590.533304467182,
8057.5,
8524.466695532818,
-0.11590858095757195,
7764,
8057.5,
7843.62577344658,
323.2709752212948,
9183091
]
] | no news data |
0 | [
[
7360,
7360,
7220,
7300,
28583,
49.11229545074081,
-0.13616769120289973,
-46.15656352356299,
46.02039583236009,
6921.856188703544,
7217.5,
7513.143811296456,
-0.08192415969420327,
7356,
7217.5,
7312.5238020669385,
159.18591529186983,
108537
],
[
7300,
7450,
7250,
7400,
41510,
55.693247494078896,
8.193147526231769,
-35.28662131360404,
43.479768839835806,
6918.474479468932,
7225,
7531.525520531068,
-0.0848513551643094,
7358,
7225,
7330.0190416535515,
162.10120705673626,
150047
],
[
7330,
7390,
7160,
7270,
43725,
47.155617373737435,
4.255224719079706,
-27.37825210706729,
31.633476826146996,
6919.815844706864,
7227,
7534.184155293136,
-0.08501014398592402,
7336,
7227,
7318.015233322842,
167.66540655268366,
106322
],
[
7200,
7260,
7170,
7170,
28121,
41.84201866008754,
-6.8557430041209955,
-23.273750286478034,
16.41800728235704,
6914.994531832546,
7223,
7531.005468167454,
-0.08528463745464591,
7300,
7223,
7288.412186658274,
162.83216322749198,
78201
],
[
7170,
7200,
7100,
7120,
17764,
39.44848086714313,
-19.471393009431267,
-22.513278831068682,
3.0418858216374147,
6911.710597850394,
7221.5,
7531.289402149606,
-0.0857964140828376,
7252,
7221.5,
7254.72974932662,
158.3441515683854,
60437
],
[
7100,
7160,
7000,
7040,
19540,
35.90902916783866,
-35.515319446532885,
-25.113686954161523,
-10.401632492371363,
6903.979532828672,
7219,
7534.020467171328,
-0.08727537530719716,
7200,
7219,
7211.783799461296,
158.46242645635786,
40897
],
[
7040,
7060,
6950,
6970,
31374,
33.10970166744628,
-53.264659880767795,
-30.74388153948278,
-22.520778341285016,
6880.966530552065,
7212,
7543.033469447935,
-0.09180074027951614,
7114,
7212,
7163.427039569037,
155.00082456661804,
9523
],
[
6950,
7000,
6910,
6980,
24813,
33.902426037844585,
-65.76611281493206,
-37.74832779457264,
-28.01778502035942,
6858.234639949971,
7204,
7549.765360050029,
-0.09599260412271764,
7056,
7204,
7126.74163165523,
150.3579085261453,
34336
],
[
6980,
6980,
6860,
6860,
25825,
29.399768498314213,
-84.38387664865058,
-47.07543756538823,
-37.30843908326236,
6830.556723155945,
7197.5,
7564.443276844055,
-0.10196409221092177,
6994,
7197.5,
7073.393305324184,
148.18948648856352,
8511
],
[
6860,
6960,
6860,
6950,
13475,
36.239453732261744,
-90.82931695542538,
-55.82621344339566,
-35.003103512029725,
6820.1950300539465,
7194.5,
7568.8049699460535,
-0.10405308776038737,
6960,
7194.5,
7048.714644259348,
144.74738031080898,
21986
]
] | no news data |
0 | [
[
474,
474,
466,
469,
112456,
29.936392730194783,
-8.193378275217924,
-9.647245645695975,
1.4538673704780507,
461.0155870455495,
481.2,
501.38441295445045,
-0.08389199066687641,
478.00000000000006,
481.2,
478.4146207374725,
15.037015347626651,
-3879335
],
[
471,
479,
466,
470,
87251,
30.84028807906689,
-8.365419219779199,
-9.39088036051262,
1.0254611407334213,
460.16913622923255,
480,
499.83086377076745,
-0.08262859904486437,
474.00000000000006,
480,
476.731696589978,
14.891514251367605,
-3792084
],
[
470,
476,
468,
471,
97256,
31.78798876825327,
-8.32510464107611,
-9.177725216625317,
0.8526205755492082,
460.04593345651386,
478.75,
497.45406654348614,
-0.07813709260986375,
470.6,
478.75,
475.58535727198245,
14.399263233412777,
-3694828
],
[
475,
480,
471,
478,
112227,
38.17456266180413,
-7.640241599173976,
-8.870228493135048,
1.2299868939610725,
460.41659868019605,
478.05,
495.683401319804,
-0.07377220508233015,
472.00000000000006,
478.05,
476.068285817586,
14.013601573883292,
-3582601
],
[
478,
480,
465,
471,
159533,
34.677967113807775,
-7.575004268918235,
-8.611183648291686,
1.0361793793734506,
459.7668142518873,
477.34999999999997,
494.93318574811263,
-0.0736699937073957,
471.8,
477.34999999999997,
475.05462865406884,
14.0840586043202,
-3742134
],
[
471,
476,
459,
467,
150279,
32.827603241332554,
-7.75665588459907,
-8.440278095553163,
0.683622210954093,
458.6664330984496,
476.85,
495.03356690155044,
-0.07626535347195311,
471.4,
476.85,
473.44370292325505,
14.292340132583043,
-3892413
],
[
470,
478,
461,
465,
97024,
31.91075947149702,
-7.970124747202647,
-8.34624742588306,
0.3761226786804137,
457.2511000041635,
476.1500000000001,
495.0488999958367,
-0.07938212746334804,
470.4,
476.1500000000001,
471.75496233860406,
14.485744408827111,
-3989437
],
[
461,
467,
460,
460,
185692,
29.679082531428676,
-8.445405197992272,
-8.366078980304904,
-0.07932621768736858,
455.0522929910088,
475.25000000000006,
495.4477070089913,
-0.08499824096366645,
468.20000000000005,
475.25000000000006,
469.40396987088326,
13.951048379625176,
-4175129
],
[
465,
468,
457,
458,
119885,
28.811123834297874,
-8.881076147209285,
-8.46907841368578,
-0.41199773352350455,
452.88616427524164,
474.50000000000006,
496.1138357247585,
-0.09110152044155286,
464.20000000000005,
474.50000000000006,
467.12317589670664,
13.740259209651951,
-4295014
],
[
463,
466,
459,
466,
211126,
36.7759381618178,
-8.483028302325692,
-8.471868391413764,
-0.01115991091192825,
452.8861642752416,
474.5,
496.1138357247584,
-0.09110152044155287,
463.2,
474.5,
466.89854071736534,
13.330240694676812,
-4083888
]
] | no news data |
0 | [
[
5380,
5510,
5200,
5460,
810342,
32.293361133770716,
-277.82458586888333,
-252.46078931501273,
-25.3637965538706,
5393.8687681377005,
5968.5,
6543.1312318622995,
-0.19255465589756204,
5636,
5968.5,
5733.324122429217,
281.7397029387206,
3251352
],
[
5460,
5530,
5420,
5470,
391224,
32.6622243538001,
-283.894766320067,
-258.7475847160236,
-25.147181604043396,
5358.539710689429,
5917,
6475.460289310571,
-0.18876467443318276,
5542,
5917,
5680.6592979433735,
269.47258130024056,
3642576
],
[
5470,
5570,
5400,
5400,
341467,
31.373728698676622,
-290.99938329669203,
-265.1979444321573,
-25.801438864534703,
5305.854697632171,
5869,
6432.145302367829,
-0.191905027216844,
5470,
5869,
5624.527438354699,
262.36739692165196,
3301109
],
[
5400,
5580,
5310,
5380,
362717,
30.997475530367797,
-294.84488795590823,
-271.1273331369075,
-23.717554819000725,
5261.828103636646,
5821.5,
6381.171896363354,
-0.19227755608120034,
5430,
5821.5,
5575.62195068376,
262.91258285581966,
2938392
],
[
5320,
5370,
5230,
5260,
347531,
28.768205225885392,
-304.0703416010965,
-277.7159348297453,
-26.354406771351194,
5184.307934648802,
5778.5,
6372.692065351198,
-0.20565616175519527,
5394,
5778.5,
5512.497560547008,
254.84739836611828,
2590861
],
[
5260,
5320,
5220,
5300,
350947,
30.560890200099518,
-304.6421888547211,
-283.1011856347405,
-21.54100321998061,
5129.5223342052195,
5737.5,
6345.4776657947805,
-0.2119312124774834,
5362,
5737.5,
5469.9980484376065,
243.78686991139554,
2941808
],
[
5240,
5550,
5230,
5530,
490666,
39.923319428664485,
-283.2709331263104,
-283.13513513305446,
-0.13579799325594877,
5115.433066280564,
5711.5,
6307.566933719436,
-0.20872518032721205,
5374,
5711.5,
5481.998438750085,
249.23066491772445,
3432474
],
[
5630,
5830,
5530,
5690,
1281660,
45.43490032457338,
-250.5353802550344,
-276.61518415745047,
26.079803902416074,
5116.890558530829,
5695,
6273.109441469171,
-0.20302350885660075,
5432,
5695,
5523.598751000069,
252.85704599502984,
4714134
],
[
5670,
5770,
5550,
5650,
493530,
44.33971443071246,
-225.22364646409005,
-266.33687661877843,
41.11323015468838,
5114.541067281253,
5693,
6271.458932718747,
-0.20321761205647176,
5486,
5693,
5548.879000800055,
250.51011413824202,
4220604
],
[
5660,
5730,
5580,
5670,
536357,
45.052892183955834,
-201.23042316390183,
-253.3155859278031,
52.08516276390128,
5110.290641474812,
5687,
6263.709358525188,
-0.20281672534734932,
5568,
5687,
5573.103200640045,
243.33082027122475,
4756961
]
] | no news data |
0 | [
[
2940,
2970,
2670,
2875,
520887,
48.2074756734519,
115.23324721623021,
261.91415102829995,
-146.68090381206974,
2743.4633184157774,
3540.75,
4338.036681584223,
-0.45034903994025144,
3378,
3540.75,
3382.502372078372,
428.0203560076482,
8788331
],
[
2875,
3075,
2700,
2775,
289390,
46.60443346311453,
55.3249447442995,
220.59630977149988,
-165.27136502720037,
2782.1166192725054,
3547.75,
4313.383380727495,
-0.4316163093383101,
3171,
3547.75,
3261.001897662698,
424.23318772138765,
8498941
],
[
2775,
2880,
2620,
2800,
153855,
47.0782275545238,
9.75205882191176,
178.42745958158227,
-168.6754007596705,
2749.5864664356,
3540.75,
4331.9135335644005,
-0.4468903670490152,
2969,
3540.75,
3168.8015181301585,
412.5022457412885,
8652796
],
[
2800,
2840,
2645,
2715,
220040,
45.59679343027289,
-32.844955035479416,
136.17297665816994,
-169.01793169364936,
2623.7102401968687,
3494.75,
4365.789759803131,
-0.4984847327008406,
2827,
3494.75,
3078.041214504127,
396.9663710454822,
8432756
],
[
2715,
3210,
2675,
3150,
774244,
53.63734045051005,
-31.143527658387484,
102.70967579485847,
-133.85320345324595,
2590.216190029071,
3463,
4335.783809970929,
-0.5040622639162164,
2863,
3463,
3092.4329716033017,
406.82591597080494,
9207000
],
[
3115,
3380,
2965,
3030,
434290,
51.38132002292921,
-39.0282380876356,
74.36209301835967,
-113.39033110599527,
2544.5837341655642,
3427.25,
4309.916265834436,
-0.5150871782533727,
2894,
3427.25,
3079.9463772826416,
407.4097791157475,
8772710
],
[
2980,
3130,
2950,
3060,
106168,
51.925714018811014,
-42.36778912949467,
51.016116588788805,
-93.38390571828347,
2507.1377953639176,
3397.25,
4287.362204636082,
-0.5240192535939848,
2951,
3397.25,
3075.9571018261136,
391.16622346462265,
8878878
],
[
3050,
3150,
2880,
3000,
174018,
50.702907606423324,
-49.28774747705438,
30.955343775620165,
-80.24309125267455,
2465.5040457883356,
3368,
4270.495954211665,
-0.5359239633085895,
2991,
3368,
3060.765681460891,
382.5114932171496,
8704860
],
[
2910,
2915,
2675,
2680,
288416,
44.66206597307173,
-79.67474906016196,
8.82932520846374,
-88.5040742686257,
2379.291940192348,
3316.5,
4253.708059807652,
-0.5651789897829952,
2984,
3316.5,
2984.6125451687126,
378.40352941592465,
8416444
],
[
2680,
2785,
2630,
2765,
116911,
46.485904580828354,
-95.79362780407655,
-12.095265394044318,
-83.69836241003223,
2336.3965693361147,
3258.5,
4180.603430663885,
-0.5659680409169158,
2907,
3258.5,
2940.6900361349703,
362.4461344576443,
8533355
]
] | no news data |
0 | [
[
17550,
17970,
17000,
17370,
42047,
36.866291123847056,
52.38122166368339,
5.623183371365352,
46.75803829231804,
17075.30379372062,
17828,
18580.69620627938,
-0.08443978082559783,
18154,
17828,
17990.421783497994,
717.2368083322599,
1291214
],
[
17380,
17830,
17310,
17460,
21147,
38.189164901448244,
8.178881560084847,
6.134323009109251,
2.0445585509755952,
17035.647655960787,
17801,
18566.352344039213,
-0.08598981450920878,
18056,
17801,
17884.337426798396,
703.1484648799556,
1312361
],
[
17340,
18350,
17340,
17790,
36000,
42.91255509713925,
-0.22100178672553739,
4.863258049942294,
-5.084259836667831,
17043.2307159331,
17806.5,
18569.7692840669,
-0.08572928807647776,
17918,
17806.5,
17865.469941438718,
725.0664316742444,
1348361
],
[
18230,
18390,
18060,
18300,
19560,
49.353894555307825,
33.884172249669064,
10.667440889887647,
23.216731359781416,
17037.6091377003,
17832,
18626.3908622997,
-0.08909722547102968,
17830,
17832,
17952.375953150975,
716.1331151260841,
1367921
],
[
18290,
18390,
18080,
18280,
16535,
49.119829309822336,
58.623164189870295,
20.258585549884177,
38.36457863998612,
17067.2310209951,
17870.5,
18673.7689790049,
-0.08989888128534744,
17840,
17870.5,
18017.90076252078,
687.1236069027924,
1351386
],
[
22350,
23750,
20000,
20400,
2527282,
66.99061071740778,
246.45430415224837,
65.49772927035701,
180.95657488189136,
16641.213778512585,
18013.5,
19385.786221487415,
-0.15236197535042217,
18446,
18013.5,
18494.320610016628,
1028.7576349811643,
3878668
],
[
20150,
20150,
19240,
19990,
435916,
62.424144379243195,
358.1003049301544,
124.0182444023165,
234.08206052783788,
16517.612153463808,
18133,
19748.387846536192,
-0.1781710523946608,
18952,
18133,
18793.456488013304,
1038.132089625367,
3442752
],
[
21300,
24850,
21050,
23700,
3351176,
77.42194522031872,
737.4457436600824,
246.70374425386967,
490.7419994062127,
15469.991268865497,
18427.5,
21385.008731134505,
-0.3209886019410668,
20134,
18427.5,
19774.765190410646,
1311.1226546521266,
6793928
],
[
25400,
29900,
24350,
26800,
2676502,
83.38826135086701,
1273.5432156717288,
452.0716385374415,
821.4715771342874,
14162.781829810103,
18894.5,
23626.218170189895,
-0.5008566694212492,
21834,
18894.5,
21179.812152328515,
1660.3281793198319,
9470430
],
[
26400,
27050,
25400,
25550,
725358,
74.80444980582405,
1579.334189861238,
677.5241488022009,
901.8100410590371,
13763.191565524368,
19297,
24830.80843447563,
-0.5735408026611009,
23288,
19297,
22053.849721862814,
1659.5904522255582,
8745072
]
] | no news data |
0 | [
[
17000,
18000,
16980,
17640,
158575,
52.51700262810915,
540.4763750956481,
500.681537769658,
39.7948373259901,
15318.79937169542,
17222,
19125.200628304578,
-0.22101969902503524,
18256,
17222,
17742.13207439437,
967.2165160740598,
795076
],
[
17660,
18330,
17390,
18150,
132252,
55.54559163854639,
542.2169931083881,
508.988628837404,
33.228364270984116,
15404.50960079778,
17309.5,
19214.49039920222,
-0.22010923472107446,
17958,
17309.5,
17823.705659515494,
965.2724792116269,
927328
],
[
18310,
18720,
18200,
18220,
129671,
55.96078872347891,
542.9856597211256,
515.7880350141484,
27.197624706977194,
15428.551815620212,
17370,
19311.448184379788,
-0.22354037816693006,
17762,
17370,
17902.964527612396,
937.0387306965107,
1056999
],
[
18400,
20400,
18370,
19730,
427183,
63.812460059290416,
657.8558610875552,
544.2016002288298,
113.65426085872548,
15335.570539145743,
17519,
19702.42946085426,
-0.2492641658604096,
18184,
17519,
18268.371622089915,
1025.8216785039028,
1484182
],
[
19600,
21000,
19420,
20250,
252489,
66.05678935662698,
781.8384306927364,
591.7289663216111,
190.10946437112534,
15205.386277960555,
17685,
20164.613722039445,
-0.28041998552891656,
18798,
17685,
18664.697297671933,
1065.4058443250526,
1736671
],
[
20500,
20650,
19850,
20500,
138890,
67.11281760060433,
890.0089518285022,
651.3849634229894,
238.62398840551282,
15165.645200788236,
17882.5,
20599.354799211764,
-0.30385626162021684,
19370,
17882.5,
19031.75783813755,
1046.4482840161204,
1875561
],
[
20200,
20300,
19150,
19240,
174117,
57.4171166130893,
864.1025629539181,
693.9284833291752,
170.17407962474294,
15262.060375150228,
18000.5,
20738.939624849772,
-0.30426261768837226,
19588,
18000.5,
19073.40627051004,
1068.1305494435403,
1701444
],
[
19550,
19550,
18370,
18690,
162976,
53.76574340881379,
790.0835681039862,
713.1595002841375,
76.92406781984869,
15387.64790014618,
18090.5,
20793.352099853822,
-0.29881452694550414,
19682,
18090.5,
18996.725016408032,
1076.1212244832875,
1538468
],
[
18930,
19420,
18360,
18410,
143096,
51.95433386723443,
700.7514944397481,
710.6778991152596,
-9.926404675511549,
15746.072954054966,
18222,
20697.927045945034,
-0.271751404450119,
19418,
18222,
18879.38001312643,
1074.969708448767,
1395372
],
[
18600,
18700,
18120,
18410,
79657,
51.95433386723444,
622.7762060197347,
693.0975604961546,
-70.32135447641997,
16095.46254731514,
18342,
20588.53745268486,
-0.24496101326843975,
19050,
18342,
18785.504010501143,
1039.6147292738551,
1395372
]
] | no news data |
0 | [
[
5220,
5280,
5090,
5260,
111372,
27.57336752077994,
-202.66650477551138,
-109.89894818834004,
-92.76755658717134,
5077.148343638862,
5842.5,
6607.851656361138,
-0.2619945764180191,
5320,
5842.5,
5481.79663392134,
216.47426287729198,
-861457
],
[
5250,
5350,
5240,
5320,
86935,
30.95507532832899,
-206.9983936680801,
-129.31883728428807,
-77.67955638379203,
5037.713037354513,
5788,
6538.286962645487,
-0.2592560340862083,
5314,
5788,
5449.437307137072,
208.86895838605685,
-774522
],
[
5310,
5340,
5250,
5340,
35455,
32.09326351895224,
-206.43792606347688,
-144.74265504012584,
-61.69527102335104,
5001.790953357868,
5741.5,
6481.209046642132,
-0.25767100814843935,
5302,
5741.5,
5427.549845709657,
200.3783185013385,
-739067
],
[
5360,
5380,
5240,
5250,
89333,
29.71907702636771,
-210.82573148934625,
-157.95927032996994,
-52.866461159376314,
4958.207512286632,
5693,
6427.792487713368,
-0.2581389382446402,
5294,
5693,
5392.039876567726,
196.06558146552862,
-828400
],
[
5280,
5280,
5180,
5260,
42333,
30.335747427275408,
-211.06317754677275,
-168.58005177333052,
-42.483125773442225,
4916.62039877711,
5652,
6387.37960122289,
-0.26021925025579984,
5286,
5652,
5365.631901254182,
189.20375421799088,
-786067
],
[
5310,
5430,
5250,
5340,
92657,
35.23186364965153,
-202.46216602428012,
-175.35647462352046,
-27.105691400759667,
4900.737916746125,
5612.5,
6324.262083253875,
-0.2536345953688642,
5302,
5612.5,
5360.505521003345,
188.5463432024201,
-693410
],
[
5390,
5620,
5380,
5490,
193974,
43.281113174455406,
-181.45040866592535,
-176.57526143200144,
-4.8751472339239115,
4915.579031462787,
5578.5,
6241.420968537213,
-0.2376699716903158,
5336,
5578.5,
5386.404416802677,
195.0787472593901,
-499436
],
[
5480,
5480,
5360,
5360,
44630,
38.78261215184013,
-173.29076505278772,
-175.9183621561587,
2.627597103370988,
4927.293155868028,
5539,
6150.706844131972,
-0.22087266442750372,
5340,
5539,
5381.123533442142,
190.4302653122908,
-544066
],
[
5380,
5450,
5250,
5360,
62464,
38.78261215184013,
-164.92305834673698,
-173.71930139427437,
8.796243047537388,
4916.134682964011,
5514.5,
6112.865317035989,
-0.21701525688130904,
5362,
5514.5,
5376.898826753713,
191.11381778998432,
-544066
],
[
5330,
5400,
5210,
5310,
173487,
37.06422754521773,
-160.47630171553737,
-171.07070145852697,
10.594399742989594,
4909.934718106031,
5484.5,
6059.065281893969,
-0.20952330454698473,
5372,
5484.5,
5363.519061402971,
191.03425937641404,
-717553
]
] | no news data |
0 | [
[
6730,
6820,
6580,
6730,
253806,
19.568678740329894,
-308.4227083561382,
-332.812551203177,
24.389842847038835,
6748.620907192465,
7132.5,
7516.379092807535,
-0.10764222721557239,
6908,
7132.5,
6963.305390550348,
275.23441664375014,
-945996
],
[
6730,
6930,
6730,
6930,
173102,
28.513093087745485,
-292.69653111618754,
-324.78934718577915,
32.092816069591606,
6736.701308369916,
7109,
7481.298691630084,
-0.10474010173866487,
6904,
7109,
6956.6443124402795,
269.86052974062517,
-772894
],
[
7010,
7120,
6960,
7010,
239733,
31.78105064732886,
-270.6581126960991,
-313.9631002878432,
43.304987591744066,
6728.383811076018,
7097,
7465.616188923982,
-0.10387943889643005,
6898,
7097,
6967.315449952224,
264.1562061877234,
-533161
],
[
7030,
7150,
7020,
7050,
142320,
33.41993682320786,
-247.1162394302628,
-300.59372811632716,
53.47748868606436,
6749.647385540598,
7076.5,
7403.352614459402,
-0.09237691357575117,
6924,
7076.5,
6983.85235996178,
255.28790574574316,
-390841
],
[
6980,
7020,
6910,
6980,
147550,
31.972361368799863,
-231.43965793218194,
-286.7629140794981,
55.32325614731616,
6758.576069818015,
7057,
7355.423930181985,
-0.08457529550290074,
6940,
7057,
6983.081887969424,
247.05305533533294,
-538391
],
[
7000,
7030,
6910,
6980,
138987,
31.97236136879986,
-216.519946981467,
-272.7143206598919,
56.19437367842488,
6765.394278695016,
7040.5,
7315.605721304984,
-0.07814948407214954,
6990,
7040.5,
6982.465510375539,
237.9778370970949,
-538391
],
[
6910,
7050,
6900,
6950,
156706,
31.29852865879447,
-204.75641336502122,
-259.12273920091775,
54.36632583589653,
6774.120405353155,
7023,
7271.879594646845,
-0.07087557871190242,
6994,
7023,
6975.972408300432,
231.69370587587383,
-695097
],
[
7020,
7040,
6890,
6920,
141045,
30.603921681423305,
-195.5997256214805,
-246.41813648503032,
50.818410863549815,
6793.429009641127,
7003,
7212.570990358873,
-0.05985177505608257,
6976,
7003,
6964.777926640346,
225.85844117045428,
-836142
],
[
6840,
7020,
6790,
6920,
134939,
30.6039216814233,
-186.19662581532793,
-234.37383435108984,
48.177208535761906,
6785.721390073851,
6998.5,
7211.278609926149,
-0.060806918604315016,
6950,
6998.5,
6955.822341312277,
226.15426680113612,
-836142
],
[
7230,
7240,
6890,
6920,
483846,
30.603921681423305,
-176.70762595791075,
-222.84059267245402,
46.13296671454327,
6780.254372879084,
6989,
7197.745627120916,
-0.05973547778535291,
6938,
6989,
6948.657873049822,
235.00039060105496,
-836142
]
] | no news data |
0 | [
[
8500,
8550,
8210,
8470,
24508,
40.37325944465773,
-126.2002998530661,
-123.68220874900089,
-2.5180911040652063,
8397.317692238632,
8710.5,
9023.682307761368,
-0.07190914591845889,
8568,
8710.5,
8603.33555579589,
217.18764547127157,
-105640
],
[
8520,
8620,
8360,
8520,
14164,
43.22922684229709,
-125.81104793102713,
-124.10797658540613,
-1.703071345620998,
8377.586954002247,
8693.5,
9009.413045997753,
-0.07267798838160769,
8552,
8693.5,
8586.66844463671,
220.2456707947522,
-91476
],
[
8590,
8590,
8430,
8540,
9445,
44.37688398750083,
-122.47689274503136,
-123.78175981733119,
1.3048670722998281,
8361.655045103176,
8680.5,
8999.344954896824,
-0.07346234776725391,
8526,
8680.5,
8577.33475570937,
215.94240859512703,
-82031
],
[
8550,
8630,
8450,
8550,
10222,
44.975840731527036,
-117.67119403526158,
-122.55964666091728,
4.888452625655702,
8381.206297475055,
8656,
8930.793702524945,
-0.06349207544476544,
8526,
8656,
8571.867804567497,
213.3750936954751,
-71809
],
[
8560,
8790,
8470,
8620,
13648,
49.10707902280497,
-106.98101762122315,
-119.44392085297845,
12.462903231755305,
8390.528823703562,
8642.5,
8894.471176296438,
-0.05830978913426393,
8540,
8642.5,
8581.494243653997,
220.99115843151262,
-58161
],
[
8650,
8650,
8460,
8630,
8870,
49.688222192098,
-96.5886455860491,
-114.87286579959259,
18.28422021354349,
8404.191511044844,
8630,
8855.808488955156,
-0.05233105190154242,
8572,
8630,
8591.195394923197,
218.77750425783316,
-49291
],
[
8690,
8690,
8510,
8610,
8240,
48.495493083807965,
-88.94119005323773,
-109.68653065032163,
20.745340597083896,
8413.712012298,
8619,
8824.287987702,
-0.047636149832231224,
8590,
8619,
8594.956315938558,
216.0076825251308,
-57531
],
[
8520,
8610,
8410,
8530,
15151,
43.950844954802584,
-88.31778540441701,
-105.41278160114072,
17.094996196723713,
8413.793970191524,
8606,
8798.206029808476,
-0.04466791303938558,
8588,
8606,
8581.965052750846,
214.8642766304786,
-72682
],
[
8520,
8520,
8260,
8310,
19499,
34.40287577476462,
-104.37275001967828,
-105.20477528484824,
0.8320252651699604,
8361.358418886137,
8594,
8826.641581113863,
-0.05414046570022414,
8540,
8594,
8527.572042200678,
218.8025425854444,
-92181
],
[
8370,
8370,
8250,
8360,
7590,
37.71465705220052,
-111.77338896303445,
-106.5184980204855,
-5.254890942548954,
8342.115789977572,
8589.5,
8836.884210022428,
-0.05760153909364417,
8488,
8589.5,
8494.057633760542,
211.74521811505554,
-84591
]
] | no news data |
0 | [
[
1895,
1895,
1715,
1853,
255750,
26.757403221871808,
-99.10518468772761,
-24.367828963544117,
-74.7373557241835,
1931.3098298719901,
2406.2000000000003,
2881.0901701280104,
-0.39472210965672855,
2172.7999999999997,
2406.2000000000003,
2222.6415840912923,
176.1614332193346,
805487
],
[
1853,
1898,
1570,
1660,
594661,
22.558811181895717,
-141.05676893812824,
-47.70561695846095,
-93.35115197966729,
1790.7993877160663,
2356.9500000000003,
2923.1006122839344,
-0.48040952271701476,
1983.8000000000002,
2356.9500000000003,
2110.1132672730337,
187.00704513223928,
210826
],
[
1670,
2145,
1660,
1783,
1939134,
30.087933300468652,
-162.50536891849197,
-70.66556735046716,
-91.83980156802481,
1704.3648301994972,
2322.8500000000004,
2941.3351698005035,
-0.5325226939324563,
1818.4,
2322.8500000000004,
2044.6906138184272,
208.2922561942222,
2149960
],
[
1783,
1839,
1739,
1755,
147926,
29.387490879313624,
-179.69153279007605,
-92.47076043838894,
-87.22077235168712,
1623.3474910087243,
2288.8500000000004,
2954.3525089912764,
-0.581516926833367,
1789.8000000000002,
2288.8500000000004,
1986.7524910547418,
200.55709503749205,
2002034
],
[
1755,
1848,
1749,
1807,
111083,
32.5289232841794,
-186.9605610907181,
-111.36872056885477,
-75.59184052186333,
1562.533071412744,
2259.7000000000003,
2956.8669285872566,
-0.6170437921735241,
1771.6000000000001,
2259.7000000000003,
1950.8019928437936,
193.30301682052834,
2113117
],
[
1792,
1864,
1755,
1773,
60966,
31.54087080602431,
-193.2373147611279,
-127.7424394073094,
-65.49487535381849,
1501.9825987409788,
2227.8500000000004,
2953.717401259022,
-0.6516304071270701,
1755.6,
2227.8500000000004,
1915.241594275035,
187.2813727619192,
2052151
],
[
1773,
1797,
1750,
1761,
51539,
31.180884675342057,
-196.9101295768487,
-141.57597744121728,
-55.33415213563143,
1446.2858698972668,
2194.9000000000005,
2943.5141301027343,
-0.6821396237666714,
1775.8,
2194.9000000000005,
1884.393275420028,
177.2612747074964,
2000612
],
[
1790,
1790,
1726,
1740,
68176,
30.52431510690293,
-199.21891463672296,
-153.10456488031843,
-46.11434975640452,
1393.7928161078496,
2160.9000000000005,
2928.0071838921513,
-0.7099886009460415,
1767.2,
2160.9000000000005,
1855.5146203360225,
169.17118365696095,
1932436
],
[
1726,
1733,
1605,
1628,
116431,
27.230959195043276,
-207.69196373335694,
-164.02204465092615,
-43.669919082430795,
1332.166560291459,
2117.55,
2902.9334397085413,
-0.7417850248717065,
1741.8000000000002,
2117.55,
1810.011696268818,
166.73038482432088,
1816005
],
[
1628,
1693,
1517,
1561,
239867,
25.461204216335023,
-217.30826187193497,
-174.67928809512793,
-42.628973776807044,
1267.8944434907467,
2071.8500000000004,
2875.805556509254,
-0.7760750599794903,
1692.6000000000001,
2071.8500000000004,
1760.2093570150546,
167.39250019401226,
1576138
]
] | no news data |
0 | [
[
371,
389,
371,
380,
150653,
39.87559549840302,
-6.34523682938584,
-5.882085199075321,
-0.4631516303105192,
376.7223843276593,
392.45,
408.17761567234066,
-0.08015092711092203,
386,
392.45,
387.92759963954376,
15.587315575634687,
970437
],
[
389,
390,
381,
387,
61036,
44.365881440480536,
-6.0794628294695485,
-5.921560725154166,
-0.1579021043153821,
376.3135033352478,
391.80000000000007,
407.28649666475235,
-0.07905307128510607,
384.4,
391.80000000000007,
387.74207971163503,
15.188221605946495,
1031473
],
[
387,
392,
381,
385,
85271,
43.369278765021846,
-5.9614978685156075,
-5.929548153826455,
-0.03194971468915231,
375.7185347354609,
391.1000000000001,
406.4814652645393,
-0.07865745468953822,
383.20000000000005,
391.1000000000001,
387.19366376930805,
14.889062919807461,
946202
],
[
385,
391,
381,
384,
134055,
42.850970322758656,
-5.880909960434678,
-5.9198205151481,
0.03891055471342142,
375.1284778408295,
390.3500000000001,
405.5715221591707,
-0.07798909777979045,
381.40000000000003,
390.3500000000001,
386.55493101544647,
14.539844139821215,
812147
],
[
384,
387,
383,
383,
55567,
42.30647072466115,
-5.830524448856352,
-5.9019613018897505,
0.07143685303339886,
374.4284778408294,
389.65000000000003,
404.8715221591707,
-0.078129203948008,
383.80000000000007,
389.65000000000003,
385.8439448123572,
13.786998129833986,
756580
],
[
390,
390,
375,
375,
50492,
38.13200227038323,
-6.362780535809463,
-5.994125148673693,
-0.36865538713577006,
372.303096966501,
388.85,
405.39690303349903,
-0.08510686914490938,
382.8,
388.85,
383.6751558498858,
13.87364112056013,
706088
],
[
371,
470,
371,
395,
11188994,
51.11782806582186,
-5.111838375606737,
-5.817667794060302,
0.7058294184535647,
372.33035323474,
389.1000000000001,
405.86964676526014,
-0.08619710493580088,
384.40000000000003,
389.1000000000001,
385.94012467990865,
19.95409532623441,
11895082
],
[
396,
414,
387,
394,
832569,
50.54654717968369,
-4.153272997948136,
-5.48478883483787,
1.331515836889734,
372.32551908988705,
389.15,
405.9744809101129,
-0.0864678448419012,
386.20000000000005,
389.15,
387.55209974392693,
20.45737423150338,
11062513
],
[
392,
407,
391,
399,
319913,
53.35359716995542,
-2.956069092398536,
-4.979044886350003,
2.022975793951467,
372.7088149883354,
389.9,
407.09118501166455,
-0.08818253404290625,
389.20000000000005,
389.9,
389.8416797951416,
20.138990357824568,
11382426
],
[
392,
395,
384,
391,
138267,
48.60027829411126,
-2.622578065630023,
-4.507751522206007,
1.8851734565759841,
372.87627465849994,
390.04999999999995,
407.22372534149997,
-0.08805909673887972,
390.8,
390.04999999999995,
390.0733438361133,
19.771919617979957,
11244159
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.