labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
89600,
90800,
88600,
90000,
86617,
44.619399279573805,
1106.1128037590825,
2913.3214373420237,
-1807.2086335829413,
86806.51535044114,
94080,
101353.48464955886,
-0.15462339816239068,
89380,
94080,
91249.41747344473,
2738.6723043622087,
-163125
],
[
89500,
90700,
88800,
89300,
82465,
42.816703509563226,
830.0899249425711,
2496.6751348621333,
-1666.5852099195622,
86278.47119985893,
93860,
101441.52880014107,
-0.1615497293871951,
89380,
93860,
90859.53397875579,
2678.7671397649083,
-245590
],
[
88500,
89000,
86400,
87100,
130890,
37.66609394351208,
428.8743939616397,
2083.1149866820347,
-1654.240592720395,
85626.33787124077,
93680,
101733.66212875923,
-0.1719398404944327,
88940,
93680,
90107.62718300463,
2694.569486924558,
-376480
],
[
86500,
89300,
86400,
88000,
65514,
40.803329957056505,
181.4391557975323,
1702.7798205051342,
-1521.340664707602,
84992.681785072,
93435,
101877.318214928,
-0.18070997409810036,
88760,
93435,
89686.10174640371,
2709.2430950013754,
-310966
],
[
88300,
89400,
87700,
88700,
59962,
43.1978995275282,
41.35241187069914,
1370.4943387782473,
-1329.1419269075482,
84465.62960308764,
93155,
101844.37039691236,
-0.18655725182571756,
88620,
93155,
89488.88139712297,
2637.1543025012775,
-251004
],
[
87700,
89200,
87700,
89100,
105767,
44.5775297378993,
-36.96458023005107,
1089.0025549765876,
-1125.9671352066387,
84283.06242549013,
92645,
101006.93757450987,
-0.18051567973468327,
88440,
92645,
89411.10511769837,
2555.9289951797577,
-145237
],
[
89000,
90400,
88100,
90400,
73415,
48.91981919567329,
5.800905505602714,
872.3622250823906,
-866.5613195767879,
84286.56190938792,
92245,
100203.43809061208,
-0.17255001551546595,
88660,
92245,
89608.8840941587,
2537.648352666918,
-71822
],
[
90400,
90400,
89200,
89600,
60006,
46.505109739800325,
-24.57714305484842,
692.9743514549428,
-717.5514945097913,
84101.03813677083,
91915,
99728.96186322917,
-0.17002582523481843,
89160,
91915,
89607.10727532695,
2442.1020417621385,
-131828
],
[
89700,
89700,
86900,
87200,
114470,
40.10884877526264,
-239.5505185018701,
506.4693774635803,
-746.0198959654504,
84013.88143943362,
91320,
98626.11856056638,
-0.16001135699882563,
89000,
91320,
89125.68582026157,
2467.6661816362716,
-246298
],
[
86700,
87800,
79000,
80000,
533249,
27.76935719799388,
-979.6060061768658,
209.2543007354911,
-1188.860306912357,
82434.79145468741,
90350,
98265.20854531259,
-0.17521214267432408,
87260,
90350,
87300.54865620926,
2919.975740090824,
-779547
]
] | 빗썸, 이마트와 ‘전국민 쇼핑지원금’ 이벤트: 최대 9만 5000원 실생활 혜택 제공빗썸, 이마트와 '전국민 쇼핑지원금' 이벤트 홍보 이미지. 빗썸 제공가상자산거래소 빗썸은 이마트와 함께 오는 31일까지 ‘전국민 쇼핑지원금 이벤트’를 진행한다고 6일 밝혔다.이번 이벤트는 가상자산이 투자자의 실생활과 연결되는 경험을 제공하기 위한 제휴 프로모션의 일환으로, 고객들의 장바구니 물가 부담을 덜고 실질적인 혜택을 제공하기 위해 기획됐다.이벤트 기간 내 빗썸에 최초 가입한 고객이라면 누구나 빗썸에서 가상자산 거래에 사용할 수 있는 원화 3만 원을 받을 수 있다. 이마트 앱 이벤트 페이지에서 발급받은 전용 코드를 빗썸 앱에 등록하면 된다. 이후 빗썸 웰컴 미션까지 완료하면, 최대 2만 원이 추가 지급돼 총 5만 원 상당의 보상을 받을 수 있다.이마트에서 장을 보면 받을 수 있는 쇼핑 지원 혜택도 제공된다. 이마트 오프라인 매장에서 한 번에 7만 원 이상 결제하고 신세계포인트를 적립하면, 이마트에서 현금처럼 사용할 수 있는 ‘이마티콘’ 4만 원과 5000원 ‘할인 쿠폰’을 문자를 통해 받을 수 있다. 해당 문자는 쇼핑 실적 충족 일에 따라 오는 22일 또는 다음 달 5일에 제공된다. 해당 쿠폰 번호를 이마트 앱에 등록해 사용할 수 있다.이벤트는 빗썸 계정당 1회 참여할 수 있다. 고객 확인(KYC)과 KB국민은행 계좌 연동까지 완료해야 혜택을 받을 수 있다. 지급된 원화는 거래 후 출금이 가능하다. 이벤트 종료 후 30일 이내 거래가 없다면 자동 소멸된다.빗썸 문선일 서비스총괄은 “장바구니 물가가 부담인 요즘, 빗썸과 가상자산을 통해 실생활에 작지만 확실하게 혜택을 전할 수 있는 방식을 고민했다”며 “일상 속에서 자연스럽게 가상자산을 체감할 수 있도록 다양한 형태의 혜택과 프로모션을 제공하기 위해 노력하겠다”고 말했다. 빗썸, 이마트와 '전국민 쇼핑지원금' 이벤트 진행: 빗썸이 이마트와 함께 오는 31일까지 '전국민 쇼핑지원금 이벤트'를 진행한다고 6일 밝혔다.이벤트 기간 내 빗썸에 최초 가입한 고객이라면 누구나 빗썸에서 가상자산 거래에 사용할 수 있는 원화 3만원을 받을 수 있다. 이마트 앱 이벤트 페이지에서 발급받은 전용 코드를 빗썸 앱에 등록하면 된다. 이후 빗썸 웰컴 미션까지 완료하면, 최대 2만원 리워드가 추가 지급돼 총 5만 원 상당의 리워드를 받을 수 있다.이마트에서 장을 보면 받을 수 있는 쇼핑 지원 혜택도 제공된다. 이마트 오프라인 매장에서 한 번에 7만 원 이상 결제하고 신세계포인트를 적립하면, 이마트에서 현금처럼 사용할 수 있는 '이마티콘' 4만 원과 5천 원 '할인 쿠폰'을 문자를 통해 받을 수 있다. 빗썸, 이마트와 '전국민 쇼핑지원금' 이벤트: 오는 31일까지 빗썸 신규 이용자 대상[서울=뉴시스] 빗썸 로고. (사진=빗썸) 2025.08.06 *재판매 및 DB 금지[서울=뉴시스]이지영 기자 = 국내 가상자산 거래소 빗썸이 이마트와 함께 오는 31일까지 '전국민 쇼핑지원금 이벤트'를 진행한다고 6일 밝혔다.이번 이벤트는 가상자산과 투자자 실생활을 연결하는 경험을 제공하기 위해 마련했다.이벤트 기간 내 빗썸에 최초 가입한 이용자가 대상이다.우선 빗썸에서 가상자산 거래에 사용할 수 있는 원화 3만원을 받을 수 있다. 이마트 앱 이벤트 페이지에서 발급받은 전용 코드를 빗썸 앱에 등록하면 된다. 이후 빗썸 웰컴 미션까지 완료하면 최대 리워드 2만원이 추가 지급된다. 이마트에서 장을 보면 받을 수 있는 쇼핑 지원도 제공된다. 이마트 오프라인 매장에서 한 번에 7만원 이상 결제하고 신세계포인트를 적립하면 이마트에서 현금처럼 사용할 수 있는 '이마티콘' 4만원과 5천원 '할인 쿠폰'을 문자를 통해 받을 수 있다. 해당 문자는 쇼핑 실적 충족 일에 따라 오는 22일 혹은 다음 달 5일에 제공된다. 해당 쿠폰 번호를 이마트 앱에 등록해 사용할 수 있다.이벤트는 빗썸 계정당 1회 참여할 수 있다. 고객확인(KYC) 및 KB국민은행 계좌 연동까지 완료해야 받을 수 있다. 지급된 원화는 거래 후 출금 가능하다. 이벤트 종료 후 30일 이내 거래가 없을 경우 자동 소멸된다.문선일 빗썸 서비스총괄은 "일상에서 자연스럽게 가상자산을 체감할 수 있도록 지원할 것"이라고 말했다. "장보고 리워드 받자"…빗썸, 이마트와 '전국민 쇼핑지원금' 이벤트 실시: 6일부터 31일까지 빗썸 신규 가입 고객 대상…최대 9만5000원 상당 혜택 제공빗썸 로고 ⓒ빗썸[데일리안 = 황지현 기자] 가상자산 거래소 빗썸은 이마트와 함께 오는 31일까지 '전국민 쇼핑지원금 이벤트'를 진행한다고 6일 밝혔다.이번 이벤트는 가상자산이 투자자의 실생활과 연결되는 경험을 제공하기 위한 제휴 프로모션의 일환으로 고객들의 장바구니 물가 부담을 덜고 실질적인 혜택을 제공하기 위해 기획됐다.이벤트 기간 내 빗썸에 최초 가입한 고객이라면 누구나 빗썸에서 가상자산 거래에 사용할 수 있는 원화 3만원을 받을 수 있다. 이마트 애플리케이션(앱) 이벤트 페이지에서 발급받은 전용 코드를 빗썸 앱에 등록하면 된다. 이후 빗썸 웰컴 미션까지 완료하면 최대 2만원의 리워드가 추가 지급돼 총 5만원 상당의 리워드를 받을 수 있다.이마트에서 장을 보면 받을 수 있는 쇼핑 지원 혜택도 제공된다. 이마트 오프라인 매장에서 한 번에 7만원 이상 결제하고 신세계포인트를 적립하면 이마트에서 현금처럼 사용할 수 있는 '이마티콘' 4만원과 5000원 '할인 쿠폰'을 문자를 통해 받을 수 있다. 해당 문자는 쇼핑 실적 충족 일에 따라 8월 22일 혹은 9월 5일에 제공되며 해당 쿠폰 번호를 이마트 앱에 등록해 사용할 수 있다.이벤트는 빗썸 계정당 1회 참여 가능하며 고객확인(KYC) 및 KB국민은행 계좌 연동까지 완료해야 혜택을 받을 수 있다. 지급된 원화는 거래 후 출금 가능하며 이벤트 종료 후 30일 이내 거래가 없을 경우 자동 소멸된다.문선일 빗썸 서비스총괄은 "장바구니 물가가 부담인 요즘, 빗썸과 가상자산을 통해 실생활에 작지만 확실하게 혜택을 전할 수 있는 방식을 고민했다"며 "일상 속에서 자연스럽게 가상자산을 체감할 수 있도록 다양한 형태의 혜택과 프로모션을 제공하기 위해 노력하겠다"고 말했다. |
0 | [
[
13100,
13680,
13090,
13110,
100052,
42.84295452312516,
-372.7435655085246,
-419.7312509283357,
46.9876854198111,
12258.804424362912,
13282.5,
14306.195575637088,
-0.15414200273097506,
12874,
13282.5,
13021.877357063326,
572.1796122992076,
28356
],
[
13120,
13240,
12800,
12960,
69020,
41.01984392210366,
-354.499283514735,
-406.68485744561565,
52.18557393088065,
12315.396473732208,
13212.5,
14109.603526267792,
-0.13579618183807643,
12988,
13212.5,
13009.501885650661,
562.7382114206929,
-40664
],
[
12560,
12680,
12180,
12240,
117680,
33.62370456676913,
-393.60134994678265,
-404.06815594584907,
10.466805999066423,
12190.297015385218,
13131,
14071.702984614782,
-0.1432797174038202,
12960,
13131,
12855.601508520529,
578.2569106049291,
-158344
],
[
12400,
12600,
12080,
12270,
52591,
34.15642326171249,
-417.3582242175107,
-406.72616960018144,
-10.632054617329288,
12118.96769874809,
13045.5,
13972.03230125191,
-0.1420462690202613,
12736,
13045.5,
12738.481206816425,
574.095702704577,
-105753
],
[
12400,
12550,
12300,
12390,
45828,
36.35672441471153,
-421.6422912476555,
-409.70939392967625,
-11.932897317979268,
12085.146306494576,
12972,
13858.853693505424,
-0.13673353276371006,
12594,
12972,
12668.78496545314,
553.0888667971072,
-59925
],
[
12510,
12510,
12170,
12310,
30246,
35.504899336410965,
-426.5754800462273,
-413.0826111529865,
-13.492868893240825,
12020.941735464869,
12909.5,
13798.058264535131,
-0.13765959402535055,
12434,
12909.5,
12597.027972362514,
537.8682334544568,
-90171
],
[
12430,
12510,
12260,
12260,
36221,
34.953681453999856,
-429.567858961962,
-416.3796607147816,
-13.188198247180367,
11948.769158955636,
12853.5,
13758.230841044364,
-0.14077579508217433,
12294,
12853.5,
12529.622377890011,
517.3062167791385,
-126392
],
[
12260,
12720,
12260,
12460,
51470,
39.03112422646974,
-411.0625392069178,
-415.31623641320886,
4.253697206291065,
11922.136559907383,
12807.5,
13692.863440092617,
-0.13825702753739866,
12338,
12807.5,
12515.69790231201,
513.2129155806286,
-74922
],
[
13110,
13110,
12900,
12930,
79479,
47.379013567710246,
-354.3867184392093,
-403.130332818409,
48.7436143791997,
11921.940382620589,
12807,
13692.059617379411,
-0.13821497889894763,
12470,
12807,
12598.558321849609,
522.9834216105837,
4557
],
[
12970,
13140,
12660,
12830,
51889,
45.937809097369914,
-313.9211982543766,
-385.2885059056025,
71.36730765122593,
11926.936083843093,
12785,
13643.063916156907,
-0.1342297874316632,
12558,
12785,
12644.846657479688,
519.9131772098277,
-47332
]
] | no news data |
0 | [
[
1373,
1440,
1369,
1398,
1102835,
63.162453913358924,
13.934571660787697,
0.10518917260098126,
13.829382488186715,
1211.7301280234196,
1332.0000000000002,
1452.2698719765808,
-0.18058539335822907,
1411.6,
1332.0000000000002,
1369.075643692045,
82.19295769651872,
23839424
],
[
1395,
1410,
1376,
1392,
443316,
62.52382050166497,
15.390182546872438,
3.162187847455273,
12.227994699417165,
1212.4142361474824,
1335.5000000000002,
1458.585763852518,
-0.1843291109734449,
1381.2000000000003,
1335.5000000000002,
1373.6605149536363,
78.75060357533881,
23396108
],
[
1372,
1423,
1342,
1416,
726848,
64.08796658946653,
18.26976164512257,
6.183702606988733,
12.086059038133838,
1210.9509002801685,
1339.2,
1467.4490997198316,
-0.19153091356008292,
1386.4,
1339.2,
1382.128411962909,
78.91127474852891,
24122956
],
[
1416,
1416,
1380,
1384,
460717,
60.464329756579104,
17.764933170587938,
8.499948719708573,
9.264984450879364,
1214.9341049353195,
1343.3500000000001,
1471.7658950646808,
-0.19118754615652006,
1395,
1343.3500000000001,
1382.5027295703271,
75.84618369506256,
23662239
],
[
1394,
1421,
1389,
1403,
307820,
61.84382838365565,
18.682632420789105,
10.53648545992468,
8.146146960864424,
1220.523911706661,
1349,
1477.476088293339,
-0.19047603898197032,
1398.6,
1349,
1386.6021836562618,
73.07145628827237,
23970059
],
[
1413,
1424,
1388,
1403,
288148,
61.843828383655655,
19.188720067860686,
12.266932381511882,
6.921787686348804,
1226.8538557232139,
1354.5500000000002,
1482.2461442767865,
-0.18854400985830908,
1399.6,
1354.5500000000002,
1389.8817469250093,
70.42349512482434,
23970059
],
[
1402,
1429,
1400,
1407,
170764,
62.16614928572862,
19.68564093017767,
13.750674091245042,
5.9349668389326276,
1233.791139551059,
1360.2000000000003,
1486.6088604489416,
-0.18586804947646132,
1402.6000000000001,
1360.2000000000003,
1393.3053975400076,
67.46467404447975,
24140823
],
[
1432,
1450,
1411,
1415,
517483,
62.84221387025599,
20.48880524190531,
15.098300321377096,
5.390504920528215,
1239.3864052843337,
1365.55,
1491.7135947156662,
-0.1847806300987386,
1402.4,
1365.55,
1397.6443180320061,
65.71719732701692,
24658306
],
[
1425,
1463,
1420,
1447,
519116,
65.49801980185723,
23.437280924975312,
16.76609644209674,
6.671184482878573,
1244.8618941372088,
1372.6499999999999,
1500.438105862791,
-0.1861918272870595,
1415.0000000000002,
1372.6499999999999,
1407.515454425605,
64.45168323223,
25177422
],
[
1434,
1452,
1430,
1440,
280527,
64.41345416636862,
24.92184414191047,
18.397245982059488,
6.5245981598509815,
1254.418749959056,
1379.95,
1505.4812500409441,
-0.18193593976730182,
1422.4,
1379.95,
1414.012363540484,
61.41942014421357,
24896895
]
] | no news data |
0 | [
[
48800,
49700,
47650,
48500,
57322,
44.98706605793277,
-185.88668345639599,
4.464635552257789,
-190.35131900865377,
46104.18533601456,
49702.5,
53300.81466398544,
-0.14479411152297927,
49490,
49702.5,
49804.40546974023,
2167.1183054659555,
283517
],
[
48200,
49950,
48000,
48700,
51578,
45.91749065797183,
-268.20584875861095,
-50.069461309915965,
-218.136387448695,
46074.38427210559,
49687.5,
53300.61572789441,
-0.1454335890473221,
49290,
49687.5,
49583.524375792185,
2151.60985507553,
335095
],
[
48700,
48750,
46650,
47350,
53810,
40.890302330842594,
-437.33675207221677,
-127.52291946237614,
-309.81383260984063,
46038.460942342346,
49677.5,
53316.539057657654,
-0.14650652942107206,
48700,
49677.5,
49136.81950063375,
2147.923436855849,
281285
],
[
47000,
48300,
46800,
48000,
41787,
44.06564026254899,
-513.0109725934526,
-204.62053008859144,
-308.3904425048612,
46239.91009986481,
49732.5,
53225.08990013519,
-0.1404550304181448,
48360,
49732.5,
48909.455600507,
2101.643191366146,
323072
],
[
48300,
49450,
48000,
48300,
46466,
45.520290486083034,
-542.5219889836662,
-272.2008218676064,
-270.3211671160598,
46420.30716190365,
49785,
53149.69283809635,
-0.13516893996570659,
48170,
49785,
48787.5644804056,
2055.097249125707,
369538
],
[
48850,
51700,
48500,
50600,
91655,
55.15037297555926,
-375.98478542632074,
-292.9576145793493,
-83.02717084697144,
46459.00045922262,
49840,
53220.99954077738,
-0.13567413887549687,
48590,
49840,
49150.05158432448,
2151.161731331014,
461193
],
[
50200,
51000,
49500,
50600,
31769,
55.15037297555926,
-241.2221924919213,
-282.6105301618637,
41.388337669942416,
46536.569969100405,
49915,
53293.430030899595,
-0.13536732568965623,
48970,
49915,
49440.04126745959,
2104.6501790930847,
461193
],
[
50100,
51400,
49650,
50500,
49612,
54.66314594185834,
-140.86720153201168,
-254.26186443589333,
113.39466290388165,
46687.8116489543,
50012.5,
53337.1883510457,
-0.1329542954679609,
49600,
50012.5,
49652.03301396767,
2079.3180234435786,
411581
],
[
50100,
53200,
49650,
50900,
131929,
56.32524932057913,
-28.7273402211722,
-209.1549595929491,
180.4276193717769,
47034.34117989227,
50177.5,
53320.65882010773,
-0.12528160311325723,
50180,
50177.5,
49901.62641117414,
2184.3667360547515,
543510
],
[
50200,
51000,
49200,
49550,
44276,
49.702432325881716,
-48.23340511757851,
-176.970648697875,
128.73724358029648,
46978.33849329632,
50095,
53211.66150670368,
-0.12443004318609348,
50430,
50095,
49831.30112893932,
2156.911969193698,
499234
]
] | no news data |
0 | [
[
32300,
33150,
31700,
32350,
282567,
54.93753994708138,
-45.8720894899343,
-586.9890667594738,
541.1169772695395,
27623.879868177635,
30142.5,
32661.120131822365,
-0.1671142162609183,
31620,
30142.5,
31268.06591928186,
1587.0030459823313,
-1629668
],
[
33300,
34100,
31650,
32050,
540744,
53.05782169005911,
36.52912491233292,
-462.28542842511246,
498.8145533374454,
27627.469099064445,
30267.5,
32907.530900935555,
-0.17444657807453903,
31650,
30267.5,
31424.45273542549,
1648.645685555022,
-2170412
],
[
32400,
32500,
30600,
31300,
347062,
48.582463724426724,
40.843134772654594,
-361.65971578555906,
402.50285055821365,
27827.33207593461,
30397.5,
32967.66792406539,
-0.1691039015751552,
31780,
30397.5,
31399.562188340395,
1666.5995651582348,
-2517474
],
[
30800,
31900,
30500,
31600,
255466,
50.38520834899496,
67.68923213019661,
-275.7899262024079,
343.4791583326045,
28001.13505802767,
30530,
33058.86494197233,
-0.16566426085635963,
31900,
30530,
31439.649750672317,
1647.5567390755039,
-2262008
],
[
31950,
32500,
31650,
32400,
199136,
54.92382420188063,
151.76877584758404,
-190.27818579240954,
342.0469616399936,
27992.315163441926,
30645,
33297.68483655807,
-0.17312350050958222,
31940,
30645,
31631.719800537856,
1594.1598291415394,
-2062872
],
[
32100,
32600,
31850,
32400,
162834,
54.923824201880635,
215.9135035367326,
-109.0398479265811,
324.9533514633137,
28076.921308630728,
30787.5,
33498.07869136927,
-0.1760830656187915,
31950,
30787.5,
31785.375840430286,
1533.8626984885725,
-2062872
],
[
32450,
33400,
32250,
33350,
286758,
59.96730185352833,
339.49226735545017,
-19.333424870174852,
358.825692225625,
28096.678120483193,
30975,
33853.32187951681,
-0.18584806324563724,
32210,
30975,
32098.30067234423,
1506.4439343108174,
-1776114
],
[
33450,
33450,
31150,
32550,
477075,
54.443014443176935,
368.6267145939855,
58.258603022657226,
310.3681115713283,
28230.56370458474,
31120,
34009.43629541526,
-0.1856964200138342,
32460,
31120,
32188.640537875384,
1563.1265104314732,
-2253189
],
[
32100,
32800,
31500,
32700,
142521,
55.27496666322892,
399.21778619575343,
126.45043965727649,
272.76734653847694,
28537.84522342942,
31310,
34082.154776570576,
-0.17707791610160192,
32680,
31310,
32290.91243030031,
1544.331759686368,
-2110668
],
[
32450,
35200,
32450,
33800,
664706,
60.91225366624779,
506.38494729462036,
202.43734118474526,
303.9476061098751,
28953.13474791121,
31580,
34206.86525208879,
-0.16636258721271638,
32960,
31580,
32592.729944240247,
1630.4509197087702,
-1445962
]
] | no news data |
0 | [
[
2025,
2075,
2025,
2075,
29468,
49.80693652513021,
-0.42492851197107484,
2.7325067066388082,
-3.157435218609883,
1888.5569455800269,
2041.11865234375,
2193.680359107473,
-0.14948832748017024,
2034.2,
2041.11865234375,
2044.8943915101154,
116.01380636268962,
546268
],
[
2060,
2095,
2040,
2055,
40162,
47.9189043348132,
0.3874501039081224,
2.263495386092671,
-1.8760452821845486,
1888.3682082753053,
2040.7479858398438,
2193.127763404382,
-0.14933718285830233,
2047,
2040.7479858398438,
2046.9155132080923,
111.65567733678323,
506106
],
[
2095,
2095,
1996,
2035,
67548,
46.03943920511702,
-0.5759279047781547,
1.6956107279185058,
-2.2715386326966605,
1888.8271741889398,
2041.1110229492188,
2193.3948717094977,
-0.1492166247186718,
2053,
2041.1110229492188,
2044.532410566474,
110.75170038415585,
438558
],
[
2020,
2035,
1983,
2030,
27282,
45.55835607297761,
-1.7230083628112425,
1.0118869097725562,
-2.734895272583799,
1902.1450887315295,
2045.9397338867186,
2189.7343790419077,
-0.14056586591826836,
2049,
2045.9397338867186,
2041.6259284531793,
106.55515035671614,
411276
],
[
2005,
2070,
2005,
2020,
24875,
44.55557340041726,
-3.399803498161191,
0.12954882818580682,
-3.5293523263469977,
1928.622605076093,
2052.55693359375,
2176.4912621114067,
-0.12076091677580379,
2043,
2052.55693359375,
2037.3007427625435,
103.58692533123642,
386401
],
[
1996,
2025,
1996,
2020,
31513,
44.55557340041726,
-4.6747876811487,
-0.8313184736810946,
-3.8434692074676056,
1955.881447955339,
2058.55,
2161.2185520446615,
-0.09974841713309006,
2032,
2058.55,
2033.8405942100349,
98.25928780757667,
386401
],
[
2020,
2025,
1992,
2005,
32450,
42.912404334138394,
-6.817014175726854,
-2.0284576140902466,
-4.788556561636607,
1971.6625074577864,
2048.3,
2124.937492542214,
-0.07483033983519381,
2022,
2048.3,
2028.0724753680279,
93.59791010703549,
353951
],
[
2005,
2025,
1995,
2005,
27242,
42.9124043341384,
-8.417709985715874,
-3.3063080884153724,
-5.111401897300501,
1968.648028976816,
2043.55,
2118.451971023184,
-0.07330573856591122,
2016,
2043.55,
2023.4579802944224,
89.05520224224723,
353951
],
[
1996,
2035,
1982,
1983,
50441,
40.37937294095314,
-11.33087382561348,
-4.9112212358549945,
-6.419652589758486,
1961.993631983175,
2038.2,
2114.406368016825,
-0.07477810618862239,
2006.6,
2038.2,
2015.3663842355381,
86.4798306535153,
303510
],
[
1983,
1985,
1903,
1905,
139688,
32.95254599925033,
-19.706362602449417,
-7.870249509173879,
-11.836113093275538,
1937.1356787619932,
2028.45,
2119.7643212380067,
-0.09003359337228599,
1983.6,
2028.45,
1993.2931073884306,
86.15984274969279,
163822
]
] | no news data |
0 | [
[
3995,
4035,
3985,
4010,
61225,
29.627136811944816,
-63.69105948361084,
-9.97797884947274,
-53.7130806341381,
3891.0167782745407,
4256.75,
4622.483221725459,
-0.17183683407550787,
4040,
4256.75,
4110.596748422963,
123.1462567514075,
-1192947
],
[
4005,
4020,
3970,
3990,
85236,
28.87012449035294,
-71.38093914464571,
-22.258570908507334,
-49.12236823613837,
3857.205417671858,
4240.5,
4623.794582328142,
-0.18077801312493424,
4015,
4240.5,
4086.4773987383705,
117.92152412630698,
-1278183
],
[
3985,
3985,
3810,
3810,
220404,
23.139579560616014,
-90.95128999993403,
-35.997114726792674,
-54.95417527314136,
3797.5536826546736,
4224.5,
4651.446317345327,
-0.20212868616183058,
3959,
4224.5,
4031.1819189906964,
122.35570097442792,
-1498587
],
[
3830,
3925,
3780,
3920,
124656,
32.01999568226945,
-96.47277525692698,
-48.09224683281954,
-48.38052842410744,
3764.2054042309137,
4212,
4659.794595769086,
-0.212628013185701,
3945,
4212,
4008.945535192557,
123.97315090482593,
-1373931
],
[
3960,
3980,
3905,
3945,
81089,
33.88952736580806,
-97.70501840406541,
-58.01480114706872,
-39.6902172569967,
3733.6500819168623,
4196.25,
4658.849918083138,
-0.22048253468365217,
3935,
4196.25,
3996.156428154046,
120.47506869733837,
-1292842
],
[
3945,
4025,
3925,
4025,
135520,
39.612640650228954,
-91.17523718425491,
-64.64688835450596,
-26.52834882974895,
3719.294116603741,
4177.5,
4635.705883396259,
-0.21936846601855617,
3938,
4177.5,
4001.925142523237,
119.01256379038563,
-1157322
],
[
4080,
4080,
3970,
3995,
79935,
38.274542293149196,
-87.41344007831549,
-69.20019869926787,
-18.213241379047616,
3726.542775090706,
4147.75,
4568.9572249092935,
-0.20310154898887045,
3939,
4147.75,
4000.5401140185895,
118.36880923392953,
-1237257
],
[
4045,
4045,
3965,
3990,
59779,
38.0438821781421,
-83.86885898302535,
-72.13393075601937,
-11.73492822700598,
3734.115004167907,
4121,
4507.884995832093,
-0.18776267693865237,
3975,
4121,
3998.432091214872,
115.62818000293456,
-1297036
],
[
3990,
4015,
3960,
3985,
62477,
37.79856806776291,
-80.53485545841886,
-73.81411569649927,
-6.720739761919589,
3754.294166115983,
4093.75,
4433.205833884017,
-0.16584101808074114,
3988,
4093.75,
3995.745672971898,
111.29759571701067,
-1359513
],
[
3985,
4035,
3935,
3970,
90468,
37.027195032714545,
-78.20154950086771,
-74.69160245737297,
-3.5099470434947477,
3777.8913288797194,
4068.25,
4358.608671120281,
-0.1427437699847751,
3993,
4068.25,
3990.5965383775183,
110.49062459436705,
-1449981
]
] | no news data |
0 | [
[
11500,
11920,
11430,
11920,
11496,
46.02981391231284,
35.04317148096197,
226.39369627371647,
-191.3505247927545,
11544.631094270786,
12395.5,
13246.368905729214,
-0.13728674208046696,
11886,
12395.5,
12073.864823232503,
423.22320046698684,
187157
],
[
12630,
12630,
11520,
11530,
7350,
39.746152675371185,
-16.467733055784265,
177.82141040781636,
-194.28914346360062,
11427.356472933958,
12360.5,
13293.643527066042,
-0.1509879903023409,
11768,
12360.5,
11965.091858586004,
472.27868614791635,
179807
],
[
11570,
11570,
11150,
11430,
13332,
38.302314121602215,
-64.61482084889394,
129.3341641564743,
-193.94898500536823,
11304.70406136083,
12324,
13343.29593863917,
-0.1654164132812675,
11620,
12324,
11858.073486868803,
468.544494280208,
166475
],
[
11430,
11650,
11110,
11650,
12084,
43.191579561395336,
-84.0506893950751,
86.65719344616441,
-170.7078828412395,
11263.237471661892,
12311,
13358.762528338108,
-0.1702156653948676,
11608,
12311,
11816.458789495044,
473.6484589744789,
178559
],
[
11640,
11680,
11460,
11530,
10936,
41.27044772188187,
-107.8930286902887,
47.747149018873785,
-155.6401777091625,
11163.047983383496,
12262.5,
13361.952016616504,
-0.17931939108933806,
11612,
12262.5,
11759.167031596035,
455.53071190487327,
167623
],
[
11740,
11740,
11380,
11660,
5864,
44.167725865045774,
-114.97300359462679,
15.20311849617367,
-130.17612209080045,
11097.971560428783,
12213,
13328.028439571217,
-0.18259697692151264,
11560,
12213,
11739.333625276828,
448.70708962595376,
173487
],
[
11710,
11750,
11560,
11670,
2955,
44.39496803405171,
-118.41203802287237,
-11.519912807635539,
-106.89212521523683,
11047.676684639431,
12160,
13272.323315360569,
-0.18294791371061986,
11588,
12160,
11725.466900221463,
430.22801179552846,
176442
],
[
11680,
11900,
11480,
11480,
15117,
40.981979536072004,
-134.91370843790355,
-36.19867193368914,
-98.71503650421441,
10986.65276222774,
12093,
13199.34723777226,
-0.18297316427226645,
11598,
12093,
11676.37352017717,
429.4974395244193,
161325
],
[
11510,
11800,
11500,
11500,
6841,
41.491871726153775,
-144.7094478407016,
-57.900827115091644,
-86.80862072560997,
10982.88904169982,
12013.5,
13044.11095830018,
-0.17157547064555373,
11568,
12013.5,
11641.098816141737,
421.67619384410364,
168166
],
[
11500,
11760,
11500,
11610,
5635,
44.34015442154087,
-141.96013315240089,
-74.71268832255349,
-67.2474448298474,
10991.66307288382,
11949.5,
12907.33692711618,
-0.1603141432053524,
11584,
11949.5,
11634.87905291339,
410.1278942838105,
173801
]
] | no news data |
0 | [
[
6500,
6640,
6430,
6450,
238989,
43.38202808230389,
-176.09443537213338,
-50.07749610512449,
-126.0169392670089,
6247.9232477752985,
7103.5,
7959.0767522247015,
-0.24088878784393652,
6572,
7103.5,
6752.015892199331,
539.3472595526351,
58474875
],
[
6460,
6620,
6420,
6540,
221395,
44.9528735323802,
-187.09392555933573,
-77.48078199596674,
-109.613143563369,
6260.035365331077,
7028.5,
7796.964634668923,
-0.21867102074949799,
6568,
7028.5,
6709.612713759465,
515.1081695845899,
58696270
],
[
6420,
6510,
6100,
6160,
464414,
39.91712356364204,
-223.8930255571795,
-106.76323070820929,
-117.1297948489702,
6121.134051752157,
6976,
7830.865948247843,
-0.2450877145205973,
6472,
6976,
6599.690171007573,
509.7433003285478,
58231856
],
[
6100,
6530,
6090,
6410,
541845,
44.3351549814004,
-230.22972184543778,
-131.456528935655,
-98.77319290978278,
6053.621015049151,
6944,
7834.378984950849,
-0.25644556018169623,
6422,
6944,
6561.752136806059,
504.7616360193658,
58773701
],
[
6410,
6530,
6350,
6360,
175496,
43.64393440595695,
-236.55927338927995,
-152.47707782638,
-84.08219556289995,
5989.206212268491,
6894.5,
7799.793787731509,
-0.2626133259065948,
6384,
6894.5,
6521.401709444847,
481.5643763036968,
58598205
],
[
6360,
6490,
6280,
6470,
161867,
45.651471507871975,
-230.04756279383855,
-167.99117481987173,
-62.05638797396682,
5952.254675731364,
6851,
7749.745324268636,
-0.2623690918898368,
6388,
6851,
6511.121367555878,
462.16692085343277,
58760072
],
[
6540,
6540,
6380,
6390,
130416,
44.412364550145384,
-228.70593696785,
-180.13412724946738,
-48.57180971838261,
5903.016611903326,
6813.5,
7723.983388096674,
-0.2672586447777719,
6358,
6813.5,
6486.897094044703,
440.5835693639019,
58629656
],
[
6380,
6490,
6290,
6470,
229025,
45.99108117187905,
-218.6667037769148,
-187.84064255495687,
-30.82606122195793,
5868.629464456749,
6785.5,
7702.370535543251,
-0.27024406028833575,
6420,
6785.5,
6483.517675235763,
423.3990286950518,
58858681
],
[
6550,
6600,
6340,
6420,
179469,
45.1284189101837,
-212.29788342758548,
-192.73209072948262,
-19.565792698102854,
5877.958327901698,
6727.5,
7577.041672098302,
-0.2525579106944042,
6422,
6727.5,
6470.8141401886105,
411.7276695025481,
58679212
],
[
6430,
6550,
6290,
6290,
180326,
42.87654044273571,
-215.25908818605785,
-197.23749022079767,
-18.021597965260185,
5928.444655693798,
6655.5,
7382.555344306202,
-0.21848256158251123,
6408,
6655.5,
6434.651312150889,
400.88997882379465,
58498886
]
] | no news data |
0 | [
[
2145,
2195,
2120,
2190,
19150,
40.94678956614423,
-49.72535276065037,
-41.01974118335988,
-8.705611577290483,
2149.621306294437,
2261.5,
2373.378693705563,
-0.09894202405975053,
2184,
2261.5,
2208.7698838053375,
60.586616119523285,
-190327
],
[
2240,
2240,
2200,
2210,
4813,
44.2761126985529,
-47.05738989659767,
-42.22727092600744,
-4.830118970590227,
2145.089850002942,
2256.25,
2367.410149997058,
-0.09853531301678266,
2185,
2256.25,
2209.01590704427,
59.83042925384305,
-185514
],
[
2230,
2230,
2100,
2120,
36916,
34.774960454318865,
-51.610326229358634,
-44.103881986677685,
-7.506444242680949,
2123.463847846082,
2246.5,
2369.536152153918,
-0.1095358576932277,
2171,
2246.5,
2191.212725635416,
64.84254144999713,
-222430
],
[
2120,
2170,
2085,
2110,
18296,
33.90438808841253,
-55.38701052164288,
-46.360507693670726,
-9.026502827972152,
2101.8575708228564,
2238.25,
2374.6424291771436,
-0.12187416881683784,
2155,
2238.25,
2174.970180508333,
66.28235991785448,
-240726
],
[
2110,
2215,
2110,
2160,
20509,
41.75576562677276,
-53.72615621478144,
-47.83363739789287,
-5.892518816888568,
2093.0615627911875,
2232.25,
2371.4384372088125,
-0.12470685381011312,
2158,
2232.25,
2171.9761444066667,
69.04790563800773,
-220217
],
[
2160,
2220,
2125,
2180,
20698,
44.59105747981586,
-50.21721160154448,
-48.310352238623196,
-1.9068593629212813,
2091.709642055107,
2224.75,
2357.790357944893,
-0.11960027683550332,
2156,
2224.75,
2173.5809155253337,
70.90162666386433,
-199519
],
[
2180,
2180,
2155,
2180,
5614,
44.59105747981585,
-46.89576255582824,
-48.02743430206421,
1.1316717462359662,
2088.4920878916028,
2219.25,
2350.0079121083972,
-0.11783973153849026,
2150,
2219.25,
2174.864732420267,
67.62293904501689,
-199519
],
[
2180,
2220,
2165,
2170,
14779,
43.36688550291812,
-44.556783815671224,
-47.33330420478561,
2.7765203891143884,
2086.53007877818,
2212.5,
2338.46992122182,
-0.11387111522876402,
2160,
2212.5,
2173.8917859362136,
66.7213005418014,
-214298
],
[
2170,
2450,
2155,
2180,
203756,
44.99316796621632,
-41.41876020083964,
-46.15039540399643,
4.7316352031567845,
2093.149439299027,
2204.5,
2315.850560700973,
-0.1010211482884762,
2174,
2204.5,
2175.1134287489713,
83.02692193167272,
-10542
],
[
2180,
2225,
2180,
2210,
25013,
49.663172591317014,
-36.09502363422462,
-44.139321050042064,
8.044297415817447,
2098.019609728144,
2200,
2301.980390271856,
-0.09270944570168715,
2184,
2200,
2182.090742999177,
80.31071322226752,
14471
]
] | no news data |
0 | [
[
6520,
6880,
6480,
6750,
457370,
43.0319521900873,
-162.70211831370216,
-137.32218093299176,
-25.379937380710402,
6360.4955207380335,
6830.5,
7300.5044792619665,
-0.13761934829425854,
6600,
6830.5,
6709.788323672694,
338.27629932009114,
654637
],
[
6840,
7040,
6770,
6790,
348656,
44.39202575692129,
-147.54519970553702,
-139.3667846875008,
-8.178415018036219,
6369.679840439866,
6835.5,
7301.320159560134,
-0.13629439238099159,
6638,
6835.5,
6725.8306589381555,
334.82799222579894,
1003293
],
[
6900,
6900,
6460,
6470,
444032,
36.81888012761384,
-159.51575977372067,
-143.3965797047448,
-16.11918006897588,
6369.679840439866,
6835.5,
7301.320159560134,
-0.13629439238099159,
6608,
6835.5,
6674.664527150525,
342.3402784953848,
559261
],
[
6400,
6530,
6230,
6490,
205785,
37.53612094356422,
-165.48111869011882,
-147.81348750181962,
-17.667631188299197,
6343.139325339173,
6827.5,
7311.860674660827,
-0.1418852214312198,
6600,
6827.5,
6637.731621720421,
339.3159728885716,
765046
],
[
6530,
6630,
6400,
6470,
214877,
37.08276999645135,
-169.86444982188277,
-152.22367996583225,
-17.640769856050525,
6304.949283883281,
6814,
7323.050716116719,
-0.14941318348010532,
6594,
6814,
6604.185297376337,
331.5076891108165,
550169
],
[
6480,
6520,
6400,
6500,
97851,
38.28680499553662,
-168.96974401546504,
-155.57289277575882,
-13.396851239706223,
6276.02845555534,
6783.5,
7290.97154444466,
-0.1496193836351913,
6544,
6783.5,
6583.34823790107,
316.3999970314725,
648020
],
[
6560,
6580,
6450,
6460,
124520,
37.26287722319137,
-169.53406574530254,
-158.36512736966756,
-11.16893837563498,
6250.442300893242,
6750,
7249.557699106758,
-0.14801709603163207,
6478,
6750,
6558.6785903208565,
303.08571152922445,
523500
],
[
6480,
6710,
6440,
6460,
202725,
37.26287722319137,
-168.0441860094743,
-160.3009390976289,
-7.743246911845375,
6233.412529003016,
6717,
7200.587470996984,
-0.1439891234172946,
6476,
6717,
6538.942872256685,
300.7224464199941,
523500
],
[
6530,
6580,
6320,
6340,
92199,
34.09077153959099,
-174.5345174300146,
-163.14765476410608,
-11.386862665908524,
6195.526113645081,
6682,
7168.473886354919,
-0.14560726918734485,
6446,
6682,
6499.1542978053485,
297.8137002471374,
431301
],
[
6360,
6560,
6260,
6310,
144462,
33.326950647724864,
-180.0236999682711,
-166.5228638049391,
-13.500836163331996,
6177.490394552297,
6640.5,
7103.509605447703,
-0.1394502237625789,
6414,
6640.5,
6461.323438244279,
297.969864515199,
286839
]
] | no news data |
0 | [
[
6420,
6790,
6400,
6690,
476134,
57.571921441585985,
118.29210252340636,
106.09175831193365,
12.20034421147271,
5927.85616000897,
6365,
6802.14383999103,
-0.137358630005037,
6552,
6365,
6518.6409021852105,
280.7001794977776,
212270
],
[
6650,
6710,
6370,
6400,
243562,
48.66152108961235,
102.5444737739308,
105.38230140433308,
-2.8378276304022734,
5980.495049535283,
6384.5,
6788.504950464717,
-0.12655805480921506,
6510,
6384.5,
6494.912721748169,
284.93588096222203,
-31292
],
[
6390,
6390,
6100,
6150,
222719,
42.54798863218257,
69.09497006680431,
98.12483513682733,
-29.02986507002302,
6027.579673068133,
6394.5,
6761.420326931867,
-0.11476122509402356,
6436,
6394.5,
6425.930177398535,
286.0118894649205,
-254011
],
[
6150,
6330,
6070,
6250,
112608,
45.49761317675401,
50.07789485390822,
88.51544708024352,
-38.4375522263353,
6048.155969556072,
6400.5,
6752.844030443928,
-0.11009890803653721,
6380,
6400.5,
6390.744141918829,
284.15389736028334,
-141403
],
[
6250,
6340,
6150,
6210,
164974,
44.51316102736953,
31.41690550073872,
77.09573876434257,
-45.67883326360385,
6038.282987946152,
6397,
6755.717012053848,
-0.11215163734683371,
6340,
6397,
6354.595313535064,
277.42861897740596,
-306377
],
[
6180,
6240,
6100,
6150,
92647,
43.009846572820045,
11.65212004739169,
64.0070150209524,
-52.354894973560704,
6020.766729447255,
6391.5,
6762.233270552745,
-0.11600822046553864,
6232,
6391.5,
6313.676250828052,
267.6122890504484,
-399024
],
[
6200,
6260,
6040,
6100,
188010,
41.74462836400883,
-7.954502402351864,
49.614711536291544,
-57.56921393864341,
5998.136771074408,
6385,
6771.863228925592,
-0.12117877178562005,
6172,
6385,
6270.941000662442,
264.21141126113065,
-587034
],
[
6090,
6260,
6060,
6120,
175676,
42.473597979980546,
-21.62972509200881,
35.36582421063148,
-56.99554930264029,
5980.423434334768,
6379.5,
6778.576565665232,
-0.12511217671141375,
6166,
6379.5,
6240.752800529954,
259.62488188533564,
-411358
],
[
6120,
6170,
6030,
6040,
154407,
40.30121560569467,
-38.479204691119776,
20.59681843028123,
-59.07602312140101,
5969.744745761013,
6377,
6784.255254238987,
-0.12772628328022165,
6124,
6377,
6200.602240423963,
251.08024746495454,
-565765
],
[
6030,
6130,
5960,
6020,
152990,
39.75379579145978,
-52.83729606146426,
5.909995531932129,
-58.74729159339638,
5927.234749927236,
6363.5,
6799.765250072764,
-0.13711487391302385,
6086,
6363.5,
6164.481792339171,
245.2888012174578,
-718755
]
] | no news data |
0 | [
[
12070,
12070,
11830,
11840,
7191,
46.20940167459932,
-59.241327429410376,
-28.725590293685585,
-30.51573713572479,
11759.673191869215,
12092.5,
12425.326808130785,
-0.055046815485761444,
11960,
12092.5,
12035.781430508372,
355.62845181162595,
176475
],
[
11840,
11990,
11810,
11830,
3513,
45.868995092179595,
-73.0894387996741,
-37.59835999488329,
-35.49107880479081,
11728.152933083496,
12081,
12433.847066916504,
-0.058413553003311566,
11938,
12081,
11994.625144406698,
343.0835623965098,
172962
],
[
11980,
12100,
11730,
11760,
6324,
43.45577029033654,
-88.6902162117076,
-47.81673123824815,
-40.87348497345944,
11704.140401087872,
12075,
12445.859598912128,
-0.061426020523747855,
11910,
12075,
11947.700115525358,
345.00616508247344,
166638
],
[
11820,
11990,
11510,
11900,
8047,
49.21100277451959,
-88.73424163467826,
-56.00023331753418,
-32.734008317144074,
11716.152391378548,
12078.5,
12440.847608621452,
-0.05999877610985674,
11880,
12078.5,
11938.160092420287,
354.6485818622968,
174685
],
[
11900,
11910,
11550,
11650,
7783,
41.15539968602564,
-107.70053800156711,
-66.34029425434078,
-41.360243747226335,
11660.160850655342,
12065,
12469.839149344658,
-0.06710968078651602,
11796,
12065,
11880.52807393623,
355.0308260149899,
166902
],
[
11650,
11720,
11540,
11640,
2519,
40.867225105480756,
-122.13053614654746,
-77.49834263278211,
-44.632193513765344,
11600.904692791053,
12047.5,
12494.095307208947,
-0.07413908399401484,
11756,
12047.5,
11832.422459148984,
342.5286241567763,
164383
],
[
11700,
11700,
11550,
11560,
1673,
38.542137541929954,
-138.42605564877704,
-89.68388523598111,
-48.74217041279593,
11524.396878438476,
12018.5,
12512.603121561524,
-0.08222375863236243,
11702,
12018.5,
11777.937967319187,
328.7765795741494,
162710
],
[
11690,
11690,
11530,
11650,
993,
42.50519163138956,
-142.43620847076818,
-100.23434988293853,
-42.20185858782965,
11482.16530111743,
11987.5,
12492.83469888257,
-0.08431027301481887,
11680,
11987.5,
11752.35037385535,
316.72110960456735,
163703
],
[
11670,
11770,
11410,
11710,
7557,
45.04920815626211,
-139.16853665357303,
-108.02118723706543,
-31.147349416507595,
11457.249669580573,
11960,
12462.750330419427,
-0.08407196160859982,
11642,
11960,
11743.88029908428,
319.81245891852683,
171260
],
[
11550,
11680,
11500,
11610,
2987,
41.73467925436078,
-142.99963666399162,
-115.01687712245068,
-27.982759541540943,
11425.246882974727,
11926,
12426.753117025273,
-0.08397670921101345,
11634,
11926,
11717.104239267424,
311.9687118529178,
168273
]
] | no news data |
0 | [
[
6830,
6840,
6790,
6800,
1010,
44.561664323990115,
-15.098527414532327,
27.727899838203637,
-42.82642725273597,
6685.498288409891,
6931.5,
7177.501711590109,
-0.07098080115129746,
6782,
6931.5,
6840.852599314231,
109.36401481377106,
8325
],
[
6840,
6870,
6810,
6830,
602,
46.96466722686286,
-16.390662968333345,
18.90418727689624,
-35.29485024522958,
6678.929843214589,
6928.5,
7178.070156785411,
-0.07204161269695063,
6792,
6928.5,
6838.682079451385,
106.55229946993028,
8927
],
[
6850,
6850,
6580,
6600,
10340,
34.58680127894733,
-35.563810049306994,
8.010587811655595,
-43.57439786096259,
6621.8342307511775,
6911,
7200.1657692488225,
-0.08368275770476703,
6752,
6911,
6790.945663561109,
118.22713522207812,
-1413
],
[
6600,
6640,
6600,
6600,
3703,
34.58680127894733,
-50.18022089566148,
-3.62757392980782,
-46.552646965853654,
6574.614711429376,
6895.5,
7216.385288570624,
-0.09307092700184867,
6724,
6895.5,
6752.756530848887,
112.6394827062154,
-1413
],
[
6600,
6830,
6600,
6660,
3116,
39.417546823207225,
-56.27364567960649,
-14.156788279767554,
-42.116857399838935,
6545.812819936931,
6883.5,
7221.187180063069,
-0.09811496478915342,
6698,
6883.5,
6734.20522467911,
121.0223767986286,
1703
],
[
6700,
6800,
6700,
6740,
1158,
45.225832645349215,
-54.02463494703261,
-22.130357613220568,
-31.89427733381204,
6530.994047212243,
6872.5,
7214.005952787757,
-0.09938332565667732,
6686,
6872.5,
6735.364179743288,
122.37792131301228,
2861
],
[
6790,
6790,
6730,
6750,
731,
45.92374744572212,
-50.849203348040646,
-27.874126760184588,
-22.97507658785606,
6518.911857266663,
6862,
7205.088142733337,
-0.09999654407850102,
6670,
6862,
6738.291343794631,
117.92235550493999,
3592
],
[
6750,
6800,
6700,
6770,
2537,
47.368155473366556,
-46.186409891873154,
-31.536583386522302,
-14.649826505350852,
6520.459839481346,
6845,
7169.540160518654,
-0.09482546691560391,
6704,
6845,
6744.633075035705,
116.64218725458713,
6129
],
[
6800,
6810,
6710,
6760,
1866,
46.69653694681629,
-42.80460407986902,
-33.79018752519165,
-9.014416554677375,
6529.336213866034,
6826.5,
7123.663786133966,
-0.08706182850185773,
6736,
6826.5,
6747.706460028564,
115.45345959354519,
4263
],
[
6770,
6770,
6650,
6680,
6217,
41.613272174246994,
-46.04900574761632,
-36.24195116967658,
-9.807054577939738,
6539.101974686887,
6803.5,
7067.898025313113,
-0.07772412003031177,
6740,
6803.5,
6734.1651680228515,
115.77821247972054,
-1954
]
] | no news data |
0 | [
[
6340,
6350,
6160,
6220,
150787,
37.21744534552576,
31.678365644703263,
190.5295354596807,
-158.85116981497742,
6083.125385063006,
6821,
7558.874614936994,
-0.2163537941466042,
6396,
6821,
6523.297183144927,
288.1990554648475,
1648138
],
[
6260,
6290,
6130,
6290,
106618,
39.79114500823969,
6.148969588678483,
153.65342228548025,
-147.50445269680176,
6029.019439204053,
6802,
7574.980560795947,
-0.22728037659392736,
6342,
6802,
6476.637746515942,
279.0419800745013,
1754756
],
[
6220,
6280,
5940,
6030,
217932,
34.18555302360287,
-34.66350845622674,
115.99003613713886,
-150.6535445933656,
5913.710552641453,
6755.5,
7597.289447358547,
-0.24921603059982136,
6244,
6755.5,
6387.310197212754,
284.11041006917975,
1536824
],
[
6040,
6060,
5910,
5970,
141717,
33.02918650080476,
-71.03039571697809,
78.58594976631548,
-149.61634548329357,
5808.464105046184,
6720.5,
7632.535894953816,
-0.271419059580036,
6166,
6720.5,
6303.848157770204,
274.53109506423834,
1395107
],
[
6000,
6130,
5900,
5960,
101639,
32.829864415362735,
-99.51122880483854,
42.966514052084676,
-142.47774285692321,
5711.4876396319,
6685,
7658.5123603681,
-0.2912527630121467,
6094,
6685,
6235.0785262161635,
271.3503025596499,
1293468
],
[
5960,
6050,
5860,
6030,
77651,
35.7526405432478,
-115.10719514085667,
11.351772213496403,
-126.45896735435308,
5631.773679619801,
6645.5,
7659.226320380199,
-0.30508654589728346,
6056,
6645.5,
6194.062820972931,
265.539566662532,
1371119
],
[
6070,
6100,
5950,
6040,
69731,
36.179872409307855,
-125.21677337972051,
-15.96193690514698,
-109.25483647457352,
5604.368491045236,
6574,
7543.631508954764,
-0.2949898110601656,
6006,
6574,
6163.250256778345,
257.28674047235114,
1440850
],
[
6000,
6090,
5920,
5970,
62270,
34.45278085603034,
-137.29445691866204,
-40.22844090784999,
-97.06601601081204,
5565.478098366129,
6507.5,
7449.521901633871,
-0.28951883261893835,
5994,
6507.5,
6124.6002054226765,
251.05197329575464,
1378580
],
[
5990,
6180,
5980,
6060,
87113,
38.5166086531591,
-138.01293311676636,
-59.78533934963327,
-78.2275937671331,
5596.466294836674,
6436,
7275.533705163326,
-0.2608867946436687,
6012,
6436,
6111.680164338141,
248.11968948891501,
1465693
],
[
6060,
6510,
6060,
6210,
299268,
44.673323520487784,
-125.03723289457685,
-72.83571805862198,
-52.20151483595487,
5651.431900235468,
6379.5,
7107.568099764532,
-0.22825240215205964,
6062,
6379.5,
6131.344131470513,
262.53971166827824,
1764961
]
] | no news data |
0 | [
[
5640,
5730,
5620,
5710,
4230,
51.87172912095164,
68.85086326066084,
103.77357117911635,
-34.9227079184555,
5555.244147099951,
5736.5,
5917.755852900049,
-0.06319388229758525,
5720,
5736.5,
5721.584746109446,
173.850870450018,
771524
],
[
5710,
5840,
5640,
5830,
7732,
57.196092094337445,
72.43215952498758,
97.5052888482906,
-25.07312932330302,
5562.90690639994,
5745,
5927.09309360006,
-0.06339185155789714,
5722,
5745,
5743.267796887557,
175.71866541787384,
779256
],
[
5770,
6780,
5590,
5590,
1638108,
46.190063556694476,
55.267281560855736,
89.05768739080364,
-33.7904058299479,
5553.110398773772,
5742.5,
5931.889601226228,
-0.06596067957378408,
5674,
5742.5,
5712.614237510045,
248.16733217374,
-858852
],
[
5550,
5860,
5520,
5790,
126500,
54.114107860517684,
57.143604733563734,
82.67487085935565,
-25.531266125791916,
5553.554538819618,
5744,
5934.445461180382,
-0.0663110937257598,
5712,
5744,
5728.091390008037,
254.72680844704428,
-732352
],
[
5790,
6070,
5790,
6040,
94658,
61.70541378468874,
77.90546927362175,
81.72099054220888,
-3.8155212685871334,
5535.602828328477,
5763,
5990.397171671523,
-0.07891624906178143,
5792,
5763,
5790.47311200643,
256.53203641511254,
-637694
],
[
6050,
6180,
6010,
6110,
74236,
63.525010738205445,
98.86812132895375,
85.15041669955787,
13.717704629395882,
5519.014633946773,
5786.5,
6053.985366053227,
-0.09245152200923776,
5872,
5786.5,
5854.378489605144,
250.35117667117595,
-563458
],
[
6150,
6150,
5990,
6000,
48543,
58.797061851072286,
105.39022055943951,
89.1983774715342,
16.191843087905312,
5522.406309837033,
5802,
6081.593690162967,
-0.0963783833722739,
5906,
5802,
5883.502791684115,
243.89752119466337,
-612001
],
[
6020,
6140,
5980,
6010,
34711,
59.09511601206567,
110.09682000714838,
93.37806597865705,
16.718754028491333,
5527.536299912526,
5817.5,
6107.463700087474,
-0.09968670394068711,
5990,
5817.5,
5908.802233347293,
237.90484110933028,
-577290
],
[
6010,
6140,
6000,
6070,
17904,
60.92169579296038,
117.31598686780762,
98.16565015648717,
19.15033671132045,
5517.42207779367,
5828.5,
6139.57792220633,
-0.10674373242046159,
6046,
5828.5,
5941.041786677834,
230.91163817294955,
-559386
],
[
6070,
6100,
5940,
5970,
29997,
56.40120782027007,
113.65788697951575,
101.2640975210929,
12.393789458422845,
5516.653981040281,
5829.5,
6142.346018959719,
-0.10733202468812729,
6032,
5829.5,
5946.833429342268,
225.846521160596,
-589383
]
] | no news data |
0 | [
[
28000,
28200,
27800,
27950,
245753,
35.813972773057394,
75.2111302288431,
882.8769692830089,
-807.6658390541658,
25899.941203322407,
30792.5,
35685.05879667759,
-0.3177760036812596,
28650,
30792.5,
29386.918588761302,
1366.4600185097229,
-10272247
],
[
27900,
28500,
27700,
28150,
236797,
37.23757969117253,
-53.706628865336825,
695.5602496533397,
-749.2668785186765,
25771.613408806326,
30747.5,
35723.386591193674,
-0.32366121416008936,
28410,
30747.5,
29139.534871009044,
1325.9985886161712,
-10035450
],
[
27850,
27850,
26700,
26850,
324669,
32.2331919828842,
-257.8022335247042,
504.887753017731,
-762.6899865424352,
25510.291825638575,
30675,
35839.708174361425,
-0.33673728928191854,
27900,
30675,
28681.627896807237,
1334.8558322864449,
-10360119
],
[
26750,
27300,
26200,
26950,
199034,
32.979330731636544,
-406.7910721207918,
322.5519879900265,
-729.3430601108182,
25323.694275568967,
30622.5,
35921.30572443103,
-0.3460727063062149,
27630,
30622.5,
28335.302317445792,
1318.080415694556,
-10161085
],
[
27300,
27750,
26950,
27300,
127075,
35.64990396492576,
-490.96419555509783,
159.84875128100163,
-650.8129468360994,
25066.309659177135,
30532.5,
35998.69034082287,
-0.3580571745401042,
27440,
30532.5,
28128.241853956635,
1281.0746717163734,
-10034010
],
[
27050,
28150,
27050,
27750,
199739,
39.01463615802929,
-515.4193299203762,
24.795135040726066,
-540.2144649611023,
25027.89260480751,
30160,
35292.107395192485,
-0.3403254240843824,
27400,
30160,
28052.59348316531,
1268.1407665937754,
-9834271
],
[
27800,
28050,
27400,
28000,
144389,
40.86459083453977,
-508.7625909767048,
-81.91641016276012,
-426.84618081394467,
25171.029442624138,
29800,
34428.97055737586,
-0.3106691649245545,
27370,
29800,
28042.07478653225,
1223.98785469422,
-9689882
],
[
27950,
28050,
27550,
27800,
140678,
39.82382480542914,
-513.7037488871974,
-168.2738779076476,
-345.42987097954983,
25247.18775409069,
29485,
33722.812245909314,
-0.28745546860500676,
27560,
29485,
27993.6598292258,
1172.2744365017759,
-9830560
],
[
27800,
27800,
27450,
27600,
116981,
38.760704772344276,
-527.6752686303225,
-240.1541560521826,
-287.52111257813993,
25352.387317859342,
29182.5,
33012.61268214066,
-0.2624938015687935,
27690,
29182.5,
27914.92786338064,
1113.5405481802204,
-9947541
],
[
27400,
28100,
27100,
27250,
180336,
36.904029904445494,
-560.528450552938,
-304.2290149523337,
-256.2994356006043,
25559.963970257704,
28865,
32170.036029742296,
-0.22899955168836278,
27680,
28865,
27781.942290704512,
1105.4305090244902,
-10127877
]
] | no news data |
0 | [
[
2010,
2010,
1945,
1994,
20384,
33.43227066379331,
-21.031000050095145,
-18.958741275957443,
-2.072258774137701,
1952.2138740228675,
2012.6,
2072.9861259771324,
-0.0600080751039774,
1981.0000000000002,
2012.6,
1988.7457130750292,
67.19762422127512,
-174253
],
[
2000,
2010,
1986,
1993,
12322,
33.2326667149612,
-19.55854703839077,
-19.07870242844411,
-0.4798446099466602,
1950.4736899790048,
2010.5,
2070.526310020995,
-0.05971281772792349,
1983.2000000000003,
2010.5,
1989.5965704600235,
64.11207963404118,
-186575
],
[
2010,
2015,
1984,
1992,
11377,
33.02035708008458,
-18.26179841624753,
-18.915321626004797,
0.6535232097572674,
1948.7672506503618,
2008.6,
2068.432749349638,
-0.05957657009821578,
1982.2000000000003,
2008.6,
1990.0772563680189,
61.746931088752525,
-197952
],
[
2000,
2010,
1981,
1989,
4913,
32.352598288295376,
-17.277031849995865,
-18.58766367080301,
1.3106318208071457,
1947.9304552417589,
2005.8,
2063.669544758241,
-0.05770220835401445,
1987.0000000000002,
2005.8,
1989.861805094415,
59.40786458241306,
-202865
],
[
1999,
1999,
1953,
1994,
6940,
34.72199696962307,
-15.909741442249015,
-18.052079225092214,
2.1423377828431995,
1948.834561417433,
2003,
2057.165438582567,
-0.05408431211439534,
1992.4,
2003,
1990.689444075532,
58.450159969383556,
-195925
],
[
2000,
2010,
1984,
1998,
21984,
36.63412568714854,
-14.338106604928726,
-17.309284701059518,
2.9711780961307923,
1952.839456687775,
1999.9,
2046.9605433122251,
-0.047062896457047886,
1993.1999999999998,
1999.9,
1992.1515552604255,
56.132291400141874,
-173941
],
[
1998,
2015,
1985,
1993,
11401,
35.24438153789261,
-13.342231942014905,
-16.515874149250596,
3.173642207235691,
1957.4923069000256,
1996.8000000000004,
2036.1076930999752,
-0.039370686197891434,
1993.1999999999998,
1996.8000000000004,
1992.3212442083404,
54.265699157274604,
-185342
],
[
1993,
1993,
1902,
1958,
19598,
27.406687658557267,
-15.201962825007968,
-16.25309188440207,
1.0511290593941034,
1955.3053761252172,
1992.7000000000005,
2030.0946238747838,
-0.03753161426685731,
1986.4,
1992.7000000000005,
1985.4569953666723,
56.889577788897846,
-204940
],
[
1986,
1999,
1967,
1980,
11545,
36.90473807222763,
-14.73078943903397,
-15.948631395328452,
1.2178419562944818,
1956.836925548719,
1990.2000000000005,
2023.563074451282,
-0.03352735850797064,
1984.6,
1990.2000000000005,
1984.365596293338,
55.754607946833715,
-193395
],
[
1974,
1975,
1940,
1940,
19961,
29.378341113307368,
-17.3846474478687,
-16.2358346058365,
-1.1488128420322,
1950.7016541744342,
1985.7000000000005,
2020.6983458255668,
-0.035250386086081754,
1973.8000000000002,
1985.7000000000005,
1975.4924770346706,
54.62927880777416,
-213356
]
] | no news data |
0 | [
[
59600,
60500,
58900,
60100,
5082,
52.918971166087346,
1451.2637364530165,
2748.665497789612,
-1297.4017613365954,
56159.52917991688,
62125,
68090.47082008312,
-0.1920473503447283,
59960,
62125,
60800.3263718346,
2152.8081560254277,
125782
],
[
61500,
63000,
59600,
59900,
6262,
52.204332052819915,
1255.775303801216,
2450.0874589919326,
-1194.3121551907166,
56516.45192730932,
62230,
67943.54807269068,
-0.1836268061285773,
59840,
62230,
60620.26109746768,
2241.893287737897,
119520
],
[
59900,
59900,
58200,
58400,
8131,
47.07019631706453,
968.6459015378277,
2153.7991475011117,
-1185.153245963284,
56617.35398135188,
62255,
67892.64601864811,
-0.18111464199335367,
59220,
62255,
60176.208877974146,
2203.1866243280474,
111389
],
[
58400,
60000,
58400,
59900,
4765,
52.13922990133318,
852.3063880660775,
1893.5005956141051,
-1041.1942075480276,
56955.46085086233,
62350,
67744.53914913766,
-0.1730405500926277,
59400,
62350,
60120.96710237932,
2160.101865447473,
116154
],
[
59200,
60400,
59200,
59600,
4808,
51.08548119852704,
727.5126793566815,
1660.3030123626204,
-932.7903330059389,
56740.12204559023,
62260,
67779.87795440976,
-0.17731699178958454,
59580,
62260,
60016.77368190346,
2091.5231607726532,
111346
],
[
60000,
60400,
59500,
60400,
5237,
53.76873429900824,
685.2667516857182,
1465.2957602272402,
-780.029008541522,
56596.162344351855,
62040,
67483.83765564814,
-0.1754944440892373,
59640,
62040,
60093.418945522775,
2006.4143635746066,
116583
],
[
61300,
61300,
59800,
60400,
3260,
53.76873429900824,
644.3587826935327,
1301.1083647204987,
-656.749582026966,
56540.07769481049,
61790,
67039.92230518951,
-0.16992789464928013,
59740,
61790,
60154.735156418225,
1970.2419090335632,
116583
],
[
60400,
63500,
59800,
61900,
27559,
58.69580359436767,
724.623379264398,
1185.8113676292785,
-461.18798836488054,
56668.99906167372,
61605,
66541.00093832628,
-0.16024676368237256,
60440,
61605,
60503.78812513458,
2093.7960583883087,
144142
],
[
62000,
62300,
60400,
60500,
7169,
53.016614394001884,
667.5700189792988,
1082.1630978992825,
-414.5930789199838,
57130.82268930506,
61260,
65389.17731069494,
-0.13480827001942344,
60560,
61260,
60503.03050010767,
2079.953482789144,
136973
],
[
60800,
63400,
60800,
62700,
14237,
59.62729874869003,
790.761032784656,
1023.8826848763573,
-233.12165209170132,
57515.82425242934,
61100,
64684.17574757066,
-0.117321628398385,
61180,
61100,
60942.424400086136,
2138.528234018491,
151210
]
] | no news data |
0 | [
[
6100,
6130,
6050,
6090,
3821,
50.47132206817493,
26.02965018334089,
45.19356390429587,
-19.16391372095498,
5956.433388842535,
6194,
6431.566611157465,
-0.07670862484903605,
6210,
6194,
6204.866716513858,
166.98874339580215,
15776
],
[
6150,
6150,
6010,
6100,
2005,
51.02281721589906,
15.529863504710193,
39.26082382437874,
-23.730960319668547,
5966.202754736863,
6197,
6427.797245263137,
-0.07448676626210636,
6178,
6197,
6183.893373211086,
165.06097601038772,
17781
],
[
6030,
6060,
5710,
5710,
5017,
34.764636583437074,
-23.984554702247806,
26.611748119053434,
-50.59630282130124,
5889.891911626853,
6186,
6482.108088373147,
-0.09573491379668524,
6062,
6186,
6089.114698568869,
181.12804915250288,
12764
],
[
5710,
5880,
5700,
5880,
4259,
43.25292263549654,
-41.10856264556605,
13.06768596612954,
-54.17624861169559,
5856.260623767719,
6177.5,
6498.739376232281,
-0.10400303560737542,
5978,
6177.5,
6047.291758855095,
181.0474742130384,
17023
],
[
5880,
6000,
5830,
6000,
4492,
48.36072478676916,
-44.483684964171516,
1.5574117800693283,
-46.041096744240846,
5861.5827915652235,
6179,
6496.4172084347765,
-0.10274064037377456,
5956,
6179,
6037.8334070840765,
180.2583689121071,
21515
],
[
6000,
6070,
6000,
6070,
1647,
51.12438279456274,
-41.03702940223229,
-6.961476456390995,
-34.075552945841295,
5850.919265788833,
6169.5,
6488.080734211167,
-0.10327603021676525,
5952,
6169.5,
6044.266725667261,
172.38277113267088,
23162
],
[
6070,
6140,
6060,
6080,
2588,
51.523519699028235,
-37.07127898302497,
-12.983436961717791,
-24.087842021307175,
5842.44243938744,
6162.5,
6482.55756061256,
-0.10387263630427922,
5948,
6162.5,
6051.413380533809,
165.78400176605155,
25750
],
[
6060,
6070,
5950,
5950,
3468,
46.23724622775942,
-43.91211521888181,
-19.169172613150593,
-24.742942605731216,
5817.533066632592,
6146,
6474.466933367408,
-0.10688803558978466,
5996,
6146,
6031.130704427047,
163.22800163990502,
22282
],
[
5910,
5910,
5840,
5840,
1386,
42.283997348426894,
-57.546250557868916,
-26.844588202094258,
-30.70166235577466,
5777.320133273909,
6122,
6466.679866726091,
-0.11260368073377686,
5988,
6122,
5992.904563541638,
159.42600152276896,
20896
],
[
5820,
5830,
5610,
5700,
9759,
37.848604415686665,
-78.7405588655347,
-37.22378233478235,
-41.516776530752345,
5706.637145856914,
6097,
6487.362854143086,
-0.12805079683224085,
5928,
6097,
5934.32365083331,
164.46700141399972,
11137
]
] | no news data |
0 | [
[
679,
704,
678,
687,
64911,
52.26293879732115,
11.930269271741054,
13.094463834389396,
-1.1641945626483423,
574.6121016437223,
670.6999999999999,
766.7878983562775,
-0.286530187434852,
682.8,
670.6999999999999,
685.8033096413311,
43.4329947523372,
-732344
],
[
688,
709,
661,
672,
149170,
49.60406053112018,
10.125424513668918,
12.500655970245301,
-2.3752314565763832,
577.9428343650774,
672.5500000000001,
767.1571656349228,
-0.2813386830270543,
678.6,
672.5500000000001,
683.0426477130649,
43.759209412884545,
-881514
],
[
680,
734,
670,
693,
295232,
53.19424375191475,
10.271196574852638,
12.05476409116677,
-1.7835675163141325,
581.3388234691342,
675.1500000000001,
768.9611765308659,
-0.2778972866203535,
678,
675.1500000000001,
685.034118170452,
45.204980169107074,
-586282
],
[
691,
704,
677,
687,
206311,
52.05324411175765,
9.78972230284728,
11.601755733502873,
-1.8120334306555925,
584.9172746367109,
677.45,
769.9827253632892,
-0.273179497714338,
683.4,
677.45,
685.4272945363616,
43.90462444274229,
-792593
],
[
687,
719,
687,
710,
294986,
55.953503635751865,
11.135692918195218,
11.508543170441342,
-0.3728502522461241,
589.381317406537,
681.05,
772.7186825934629,
-0.2691980987988045,
689.8,
681.05,
690.3418356290894,
43.05429412540355,
-497607
],
[
710,
717,
665,
670,
313924,
48.55586944429738,
8.872442626308839,
10.981323061614843,
-2.1088804353060038,
593.051421533833,
682.65,
772.2485784661669,
-0.26250224409629225,
686.4,
682.65,
686.2734685032715,
43.69327311644616,
-811531
],
[
680,
686,
661,
671,
179518,
48.73833586748793,
7.077902453163688,
10.200638939924612,
-3.1227364867609246,
598.1745091004638,
684.65,
771.1254908995362,
-0.25261225706429924,
686.2,
684.65,
683.2187748026173,
42.35803932241429,
-632013
],
[
671,
692,
666,
666,
41137,
47.82494576549487,
5.192403429153387,
9.198991837770368,
-4.006588408616981,
603.3306185120019,
686.4499999999999,
769.5693814879979,
-0.2421716992876335,
680.8000000000001,
686.4499999999999,
679.7750198420939,
41.18960794224184,
-673150
],
[
678,
679,
661,
662,
38049,
47.06504177789646,
3.3368995963344332,
8.02657338948318,
-4.6896737931487475,
609.1820745048584,
688.2499999999999,
767.3179254951414,
-0.2297651303890781,
675.8000000000001,
688.2499999999999,
676.2200158736752,
39.533207374938854,
-711199
],
[
660,
685,
659,
679,
93400,
50.653702669755624,
3.201255287472577,
7.061509769081061,
-3.860254481608484,
616.1148793485494,
690.65,
765.1851206514506,
-0.2158404999680029,
669.6000000000001,
690.65,
676.7760126989401,
38.56654970530036,
-617799
]
] | no news data |
0 | [
[
6740,
7010,
6650,
6980,
305983,
69.63491006602155,
102.3092352472122,
85.0880466630449,
17.221188584167294,
6317.516746921407,
6592.5,
6867.483253078593,
-0.083423057437571,
6692,
6592.5,
6698.872978818455,
227.10678372353865,
564870
],
[
6960,
6960,
6700,
6750,
156632,
57.79942252730755,
101.28153325446601,
88.32674398132913,
12.954789273136882,
6326.367886401247,
6605.5,
6884.632113598753,
-0.08451505975285831,
6732,
6605.5,
6709.098383054764,
230.88487060042877,
408238
],
[
6750,
6750,
6390,
6470,
162315,
47.266925078146095,
76.98596578716388,
86.0585883424961,
-9.072622555332217,
6341.291518639537,
6609.5,
6877.708481360463,
-0.08115847836007666,
6726,
6609.5,
6661.278706443812,
240.1073798432553,
245923
],
[
6460,
6580,
6350,
6470,
67408,
47.26692507814609,
57.0736440872879,
80.26159949145446,
-23.18795540416656,
6364.400718277163,
6615,
6865.599281722837,
-0.07576697860100894,
6682,
6615,
6623.02296515505,
239.38542414016564,
245923
],
[
6470,
6850,
6470,
6780,
162721,
57.265899538124835,
65.55175507356944,
77.31963060787746,
-11.767875534308018,
6385.286870189172,
6632,
6878.713129810828,
-0.07440082322401324,
6690,
6632,
6654.418372124041,
249.42932241586809,
408644
],
[
6770,
7110,
6600,
6980,
323785,
62.2404329691918,
87.40153712751089,
79.33601191180415,
8.065525215706742,
6364.183904807735,
6653,
6941.816095192265,
-0.08682281532910403,
6690,
6653,
6719.534697699233,
268.0415136718775,
732429
],
[
6990,
7010,
6840,
6960,
75443,
61.4698408568297,
101.92884173242055,
83.85457787592743,
18.07426385649312,
6359.81601099456,
6674,
6988.18398900544,
-0.09415162990873234,
6732,
6674,
6767.627758159387,
261.03854840960054,
656986
],
[
7020,
7120,
6900,
7000,
124162,
62.47061949990331,
115.33993403846307,
90.15164910843457,
25.1882849300285,
6348.106423737161,
6693,
7037.893576262839,
-0.10306098199995187,
6838,
6693,
6814.10220652751,
258.1072235232005,
781148
],
[
7100,
7110,
6950,
7050,
81892,
63.73849820920085,
128.5213888760918,
97.82559706196602,
30.695791814125784,
6337.780253907476,
6715,
7092.219746092524,
-0.1123513763492252,
6954,
6715,
6861.281765222008,
251.09956470011474,
863040
],
[
7060,
7110,
6910,
6950,
99859,
59.4151687936252,
129.40690034288218,
104.14185771814925,
25.265042624732928,
6336.7482974646055,
6728,
7119.2517025353945,
-0.11630550015915414,
6988,
6728,
6879.025412177607,
247.4495957929637,
763181
]
] | no news data |
0 | [
[
4090,
4090,
4025,
4060,
183199,
63.60331963711073,
37.36844284577819,
40.94090705082629,
-3.5724642050480995,
3966.2717884579192,
4030.5,
4094.7282115420808,
-0.03187108871955379,
4057,
4030.5,
4048.9821675039307,
72.44912164206252,
3810894
],
[
4080,
4080,
3985,
3995,
236466,
54.40779586740479,
30.818181020658812,
38.916361844792796,
-8.098180824133983,
3969.1910297420814,
4031.25,
4093.3089702579186,
-0.030788946484548784,
4049,
4031.25,
4038.1857340031447,
74.0598986676295,
3574428
],
[
3965,
3995,
3935,
3935,
155023,
47.570877042304225,
20.548680376811717,
35.24282555119658,
-14.694145174384865,
3953.49108142398,
4028,
4102.50891857602,
-0.03699549085204559,
4028,
4028,
4017.548587202516,
73.05562019137025,
3419405
],
[
3965,
4010,
3960,
3995,
150011,
53.82023869667904,
17.05492710454564,
31.605245861866393,
-14.550318757320753,
3951.2302657284686,
4027,
4102.769734271532,
-0.037630858838605244,
4014,
4027,
4013.038869762013,
73.19450446341524,
3569416
],
[
4045,
4045,
3995,
4000,
229377,
54.30900039167688,
14.522158277504786,
28.188628344994072,
-13.666470067489286,
3951.8929551367232,
4027.25,
4102.607044863276,
-0.037423574331504894,
3997,
4027.25,
4010.4310958096103,
71.53775414459987,
3798793
],
[
4030,
4040,
3990,
4030,
149407,
57.23371149357695,
14.765462948313598,
25.50399526565798,
-10.738532317344383,
3952.8580291084054,
4028,
4103.141970891595,
-0.03730981672869643,
3991,
4028,
4014.3448766476886,
69.99934313427131,
3948200
],
[
4040,
4040,
3995,
4030,
191129,
57.23371149357695,
14.787818881872226,
23.36075998890083,
-8.572941107028605,
3953.8553371306384,
4028.75,
4103.644662869362,
-0.037180099469742135,
3998,
4028.75,
4017.475901318151,
68.21367576753765,
3948200
],
[
4030,
4075,
4005,
4055,
184134,
59.72528071275881,
16.63111405623431,
22.014830802367527,
-5.383716746133217,
3953.8345312715614,
4029.5,
4105.165468728438,
-0.03755576062957604,
4022,
4029.5,
4024.980721054521,
68.34127035557069,
4132334
],
[
4055,
4060,
3995,
4040,
195501,
57.55849117375068,
16.689181625250512,
20.949700966944125,
-4.2605193416936125,
3958.204974366244,
4026.5,
4094.795025633756,
-0.03392277443623783,
4031,
4026.5,
4027.984576843617,
68.10260818731564,
3936833
],
[
4025,
4040,
3995,
4000,
126720,
52.12750287477702,
13.353602864505774,
19.430481346456453,
-6.076878481950679,
3955.9318926975097,
4025.25,
4094.5681073024903,
-0.03444164079373468,
4031,
4025.25,
4022.387661474894,
66.45242188822166,
3810113
]
] | no news data |
0 | [
[
27000,
27000,
26550,
26650,
25348,
26.795873828469478,
-387.1160583948331,
-257.8082119882105,
-129.30784640662262,
26535.52019704143,
27722.5,
28909.47980295857,
-0.08563295539425153,
26900,
27722.5,
27135.876279467906,
506.8005374699851,
-98785
],
[
26550,
26550,
26000,
26200,
38412,
22.912237537017145,
-444.1122579739531,
-295.069021185359,
-149.04323678859407,
26303.21984231309,
27605,
28906.78015768691,
-0.09431480946835064,
26690,
27605,
26948.701023574326,
517.0290705078434,
-137197
],
[
26000,
26250,
25850,
26100,
12223,
22.144165225448255,
-491.6834997185724,
-334.39191689200175,
-157.29158282657068,
26060.644426323426,
27510,
28959.355573676574,
-0.10536936195394939,
26520,
27510,
26778.96081885946,
508.66985118585455,
-149420
],
[
26200,
26450,
26050,
26200,
26461,
24.85690640718041,
-515.3739768721243,
-370.5883288880263,
-144.78564798409803,
25890.135595236898,
27407.5,
28924.864404763102,
-0.11072621762386956,
26380,
27407.5,
26663.16865508757,
500.9077189582935,
-122959
],
[
26200,
26350,
26050,
26350,
12972,
28.8609709605123,
-516.0958723414624,
-399.68983757871354,
-116.40603476274885,
25766.704383603046,
27322.5,
28878.295616396954,
-0.11388384052681517,
26300,
27322.5,
26600.53492407006,
486.55716760412975,
-109987
],
[
26800,
26800,
26450,
26650,
18019,
36.18499084505685,
-486.8484015856302,
-417.1215503800969,
-69.72685120553331,
25744.557230868573,
27232.5,
28720.442769131427,
-0.1092769866249097,
26300,
27232.5,
26610.42793925605,
483.94594134669194,
-91968
],
[
26700,
26900,
26500,
26650,
12157,
36.18499084505685,
-458.3855865879159,
-425.3743576216607,
-33.0112289662552,
25729.84433766466,
27150,
28570.15566233534,
-0.10461551840407654,
26390,
27150,
26618.34235140484,
477.94980267907107,
-91968
],
[
26650,
27000,
26650,
26950,
18892,
42.99186584225156,
-406.9302690075092,
-421.68553989883037,
14.755270891321175,
25810.76046340409,
27070,
28329.23953659591,
-0.09303579878802432,
26560,
27070,
26684.673881123876,
468.8105310591374,
-73076
],
[
26900,
27300,
26600,
26650,
25256,
38.56219579557173,
-385.910515700838,
-414.5305350592319,
28.620019358393904,
25839.80293384786,
26992.5,
28145.19706615214,
-0.08540869249992708,
26650,
26992.5,
26677.7391048991,
485.3240645549133,
-98332
],
[
27000,
27000,
26250,
26400,
20005,
35.29825854127894,
-384.9872273186811,
-408.62187351112175,
23.63464619244064,
25806.834043579463,
26922.5,
28038.165956420537,
-0.08287981847306428,
26660,
26922.5,
26622.19128391928,
504.22948851527667,
-118337
]
] | no news data |
0 | [
[
455,
459,
444,
450,
201130,
61.85412598709641,
24.01222129002747,
30.339273419015615,
-6.3270521289881465,
394.15494102847885,
446.59999999999997,
499.0450589715211,
-0.23486367654062304,
462.20000000000005,
446.59999999999997,
456.6798817311572,
28.5640759615047,
18226766
],
[
450,
450,
438,
449,
133506,
61.46710469092737,
21.83455040480976,
28.638328816174443,
-6.803778411364682,
399.6797034516902,
448.69999999999993,
497.72029654830965,
-0.2184992045835067,
457.20000000000005,
448.69999999999993,
455.1439053849258,
27.38092767854008,
18093260
],
[
449,
449,
416,
446,
273684,
60.249172215157586,
19.640254977305176,
26.83871404840059,
-7.198459071095414,
408.529150148017,
451.15,
493.770849851983,
-0.18894314463917986,
453.40000000000003,
451.15,
453.31512430794066,
27.78228998721579,
17819576
],
[
446,
454,
431,
431,
279967,
54.4407371460854,
16.500675881940538,
24.77110641510858,
-8.270430533168042,
416.0790396515585,
452.7,
489.3209603484415,
-0.16178908923543842,
447,
452.7,
448.85209944635255,
27.440697845271806,
17539609
],
[
427,
444,
427,
439,
112924,
56.831092786990524,
14.491026438199697,
22.715090419726806,
-8.22406398152711,
423.4304914824526,
454.25,
485.0695085175474,
-0.13569403860229995,
443,
454.25,
446.88167955708207,
26.69493371346668,
17652533
],
[
439,
442,
425,
429,
225914,
53.081986960160854,
11.953654065602677,
20.56280314890198,
-8.609149083299304,
420.40333778215233,
453.2,
485.99666221784764,
-0.14473372558626502,
438.8,
453.2,
443.3053436456657,
26.00243844821906,
17426619
],
[
429,
443,
429,
429,
84237,
53.081986960160854,
9.829460280056878,
18.41613457513296,
-8.586674295076083,
418.7086698360331,
452.7,
486.6913301639669,
-0.150171549211252,
434.80000000000007,
452.7,
440.4442749165326,
25.145121416203413,
17426619
],
[
429,
454,
425,
429,
160662,
53.081986960160854,
8.053189248303795,
16.34354550976713,
-8.290356261463334,
419.33158400928926,
452.85,
486.3684159907108,
-0.1480331941733941,
431.40000000000003,
452.85,
438.15541993322614,
25.4204698864746,
17426619
],
[
429,
465,
428,
462,
286715,
63.111878235368636,
9.202228306066445,
14.915282069026993,
-5.7130537629605485,
419.4837758294348,
453.25,
487.0162241705652,
-0.14899602502179893,
437.6,
453.25,
442.924335946581,
26.247579180297844,
17713334
],
[
456,
472,
440,
445,
163869,
56.42053264869441,
8.64147852732134,
13.660521360685863,
-5.019042833364523,
419.8841459014684,
451.55,
483.2158540985316,
-0.14025403210511178,
438.80000000000007,
451.55,
443.3394687572648,
26.65846638170514,
17549465
]
] | no news data |
0 | [
[
3740,
3925,
3740,
3830,
176074,
40.71939515208853,
-34.35650583022834,
-16.85593103042958,
-17.500574799798763,
3641.4326451636066,
3861.75,
4082.0673548363934,
-0.11410233952813797,
3744,
3861.75,
3787.5320020878826,
136.05651532234003,
3024985
],
[
3800,
3800,
3620,
3620,
143741,
32.10594761577152,
-46.274290325525726,
-22.73960288944881,
-23.534687436076915,
3606.6877093149797,
3851.75,
4096.81229068502,
-0.12724724641268012,
3727,
3851.75,
3754.025601670306,
141.33819279931575,
2881244
],
[
3555,
3860,
3550,
3805,
142105,
43.45385568249138,
-40.32640877254744,
-26.256964066068537,
-14.069444706478901,
3603.308736151987,
3849.25,
4095.191263848013,
-0.12778658899682432,
3756,
3849.25,
3764.220481336245,
153.38546474222176,
3023349
],
[
3800,
3860,
3770,
3795,
65902,
43.03513902074879,
-36.004548196595806,
-28.206480892173992,
-7.798067304421814,
3598.974925410154,
3841.75,
4084.525074589846,
-0.12638775276363434,
3758,
3841.75,
3770.376385068996,
148.85793154634877,
2957447
],
[
3775,
3860,
3770,
3800,
51743,
43.329178820736985,
-31.80930645536091,
-28.92704600481138,
-2.8822604505495306,
3599.702550028723,
3832,
4064.297449971277,
-0.12124084027728435,
3770,
3832,
3776.301108055197,
144.6537935787524,
3009190
],
[
3810,
3930,
3810,
3920,
172920,
49.9998063069641,
-18.587287353762804,
-26.859094274601667,
8.271806920838863,
3614.1870372506523,
3825,
4035.8129627493477,
-0.11022900013037787,
3788,
3825,
3805.040886444158,
143.60709403741296,
3182110
],
[
3920,
4050,
3900,
3945,
193501,
51.28628292815767,
-6.022032646200387,
-22.691681948921413,
16.669649302721027,
3625.297001748652,
3820.5,
4015.702998251348,
-0.10218714736361637,
3853,
3820.5,
3833.0327091553263,
144.06373017759776,
3375611
],
[
4000,
4195,
3945,
4065,
884960,
57.004714974598365,
13.46381685569304,
-15.460582187998526,
28.924399043691565,
3612.5441952719984,
3824.5,
4036.4558047280016,
-0.11084105359027406,
3905,
3824.5,
3879.4261673242613,
151.63060659348363,
4260571
],
[
4065,
4265,
4045,
4145,
643994,
60.34665710317286,
34.958840632325064,
-5.376697623933808,
40.33553825625887,
3583.3573481486123,
3834.5,
4085.6426518513877,
-0.1309910819410028,
3975,
3834.5,
3932.540933859409,
156.5141346939491,
4904565
],
[
4280,
4325,
4030,
4100,
420619,
57.63299068993773,
47.811536290571894,
5.260949158967332,
42.55058713160456,
3567.87187078898,
3845,
4122.128129211021,
-0.14414987215137604,
4035,
3845,
3966.0327470875272,
166.4059822158099,
4483946
]
] | no news data |
0 | [
[
29100,
30450,
27450,
28250,
2127205,
67.95324204880754,
151.21713449884192,
-769.9966128731301,
921.213747371972,
20081.029714624023,
23875,
27668.970285375977,
-0.3178195003456316,
26610,
23875,
25822.608173276512,
1337.7130277748265,
1672839
],
[
28200,
28500,
26350,
26950,
1072640,
58.29007411282794,
263.5284983139827,
-563.2915906357076,
826.8200889496903,
20049.75274406222,
24065,
28080.24725593778,
-0.3337001667099754,
27070,
24065,
26048.08653862121,
1395.7335257909103,
600199
],
[
26600,
28050,
26450,
27750,
571216,
61.882328066244106,
412.3362221199859,
-368.1660280845689,
780.5022502045548,
19995.167953639946,
24300,
28604.832046360054,
-0.35430716430946946,
27700,
24300,
26388.469230896968,
1410.3239882344167,
1171415
],
[
28150,
28550,
27350,
27750,
633646,
61.882328066244106,
524.224481829875,
-189.68792610168015,
713.9124079315552,
19976.479454501336,
24520,
29063.520545498664,
-0.3705971081157149,
27660,
24520,
26660.775384717577,
1395.3008462176726,
1171415
],
[
27750,
28400,
27400,
27950,
383030,
62.81097740328195,
621.8665715532334,
-27.377026570697453,
649.2435981239308,
19968.53508968775,
24737.5,
29506.46491031225,
-0.385565631960566,
27730,
24737.5,
26918.620307774065,
1367.0650714878388,
1554445
],
[
28050,
30000,
27900,
29150,
1160726,
67.86904825777482,
787.0064814897305,
135.49967504138814,
651.5068064483423,
20037.850726002904,
25070,
30102.149273997096,
-0.40144788783383295,
27910,
25070,
27364.896246219254,
1419.4175663815647,
2715171
],
[
29350,
29500,
28600,
29200,
424319,
68.06395404322076,
911.409470967159,
290.6816342265423,
620.7278367406167,
20363.1095433386,
25447.5,
30531.8904566614,
-0.3995984247302407,
28360,
25447.5,
27731.916996975404,
1382.3163116400244,
3139490
],
[
29450,
29450,
28150,
28500,
331723,
62.36067444119071,
942.649312056692,
421.0751697925723,
521.5741422641197,
20765.26102761552,
25767.5,
30769.73897238448,
-0.38825954961750103,
28510,
25767.5,
27885.533597580325,
1376.4365750943084,
2807767
],
[
28750,
29900,
28050,
28050,
578013,
58.941451102888315,
920.4850928298947,
520.9571544000369,
399.52793842985784,
21182.320774368174,
26042.5,
30902.679225631826,
-0.37324982053426714,
28570,
26042.5,
27918.42687806426,
1410.2625340161435,
2229754
],
[
28500,
29200,
28450,
28850,
511511,
62.84204410389336,
956.4477690159656,
608.0552773232226,
348.39249169274296,
21646.79347052628,
26360,
31073.20652947372,
-0.3576029233288102,
28750,
26360,
28104.74150245141,
1391.6723530149904,
2741265
]
] | no news data |
0 | [
[
2800,
2825,
2780,
2790,
46794,
37.4593996073061,
17.575402326780477,
84.04350862387683,
-66.46810629709636,
2606.1231883024825,
2994,
3381.8768116975175,
-0.25910274662492816,
2816,
2994,
2874.468348277861,
111.79897591308823,
1770535
],
[
2775,
2785,
2690,
2705,
148114,
32.64604831888121,
0.9411770902552234,
67.42304231715252,
-66.4818652268973,
2598.3477356051944,
2992,
3385.6522643948056,
-0.2631365403708593,
2781,
2992,
2840.574678622289,
110.95619191929622,
1622421
],
[
2680,
2755,
2680,
2755,
44055,
37.715948009668146,
-8.113457235686383,
52.31574240658474,
-60.42919964227112,
2597.471511725799,
2991.75,
3386.028488274201,
-0.26357716271359655,
2772,
2991.75,
2823.4597428978313,
108.38789249648936,
1666476
],
[
2760,
2820,
2755,
2800,
29934,
41.95099522873968,
-11.525339317427552,
39.547526061782285,
-51.07286537920984,
2586.59969739151,
2987.5,
3388.40030260849,
-0.26838513982158335,
2769,
2987.5,
2818.7677943182653,
105.28875731816869,
1696410
],
[
2790,
2810,
2770,
2810,
25484,
42.8804712361607,
-13.269402608621476,
28.98414032770153,
-42.25354293632301,
2570.5076253900265,
2969.75,
3368.9923746099735,
-0.26887271629596665,
2772,
2969.75,
2817.0142354546124,
100.62527465258522,
1721894
],
[
2830,
2830,
2780,
2795,
30912,
41.79931486675298,
-15.681196895356152,
20.051072883089997,
-35.73226977844615,
2556.4982102967565,
2950.75,
3345.0017897032435,
-0.26722141130440974,
2773,
2950.75,
2812.61138836369,
97.00918360597198,
1690982
],
[
2800,
2800,
2775,
2795,
32016,
41.79931486675298,
-17.392076215215184,
12.562443063428963,
-29.95451927864415,
2571.231535478834,
2923,
3274.768464521166,
-0.2406900201992242,
2791,
2923,
2809.089110690952,
91.8656704912597,
1690982
],
[
2785,
2790,
2750,
2770,
30715,
39.85686331529233,
-20.52861042632776,
5.94423236547762,
-26.47284279180538,
2594.1765686617728,
2895,
3195.8234313382272,
-0.20782275049273038,
2794,
2895,
2801.2712885527617,
88.51812259902687,
1660267
],
[
2800,
2860,
2760,
2830,
52286,
46.30601503532368,
-17.96573996009056,
1.1622379003639844,
-19.127977860454543,
2625.7288832091413,
2873.5,
3121.2711167908587,
-0.17245249124124498,
2800,
2873.5,
2807.0170308422094,
89.33825669909638,
1712553
],
[
2830,
2900,
2805,
2840,
31411,
47.31991800464255,
-14.955334438564023,
-2.061276567421617,
-12.894057871142406,
2642.4577955321656,
2859,
3075.5422044678344,
-0.1514810804252077,
2806,
2859,
2813.6136246737674,
89.74266693487522,
1743964
]
] | no news data |
0 | [
[
3790,
3790,
3650,
3665,
66888,
45.58411724857654,
43.715476783373106,
48.54809449986049,
-4.832617716487384,
3474.9896513601902,
3606.75,
3738.5103486398098,
-0.07306320018842989,
3652,
3606.75,
3638.345625816635,
142.9967530680081,
745283
],
[
3660,
3660,
3565,
3565,
69707,
37.70957829197718,
35.25701346452206,
45.88987829279281,
-10.632864828270748,
3486.3706728712164,
3610,
3733.6293271287836,
-0.06849270201040646,
3633,
3610,
3623.6765006533083,
139.92555642029325,
675576
],
[
3565,
3645,
3550,
3615,
19017,
43.010608671877435,
32.2168269501567,
43.15526802426559,
-10.938441074108887,
3516.2623808432513,
3617.75,
3719.2376191567487,
-0.05610537994982997,
3625,
3617.75,
3621.941200522647,
136.716588104558,
694593
],
[
3720,
3720,
3625,
3660,
14694,
47.35310054334257,
33.05751470157793,
41.13571735972806,
-8.078202658150133,
3542.970192628768,
3626.25,
3709.529807371232,
-0.04593164143191009,
3631,
3626.25,
3629.5529604181174,
134.451117525661,
709287
],
[
3660,
3665,
3610,
3635,
16428,
45.28845874666221,
31.345147387716224,
39.177603365325695,
-7.83245597760947,
3569.7138131181873,
3632.5,
3695.2861868818127,
-0.03456913248826576,
3628,
3632.5,
3630.642368334494,
128.7760377023995,
692859
],
[
3635,
3750,
3630,
3685,
48206,
49.98532728324613,
33.63494339665431,
38.06907137159142,
-4.4341279749371125,
3570.2456141808107,
3636.25,
3702.2543858191893,
-0.036303546686388084,
3632,
3636.25,
3641.5138946675957,
128.1491778665138,
741065
],
[
3685,
3770,
3685,
3720,
35228,
53.02534278638201,
37.837661712526824,
38.0227894397785,
-0.18512772725167537,
3564.1192070623792,
3640,
3715.8807929376208,
-0.0416927433723191,
3663,
3640,
3657.211115734077,
125.0670937331914,
776293
],
[
3720,
3720,
3675,
3685,
18896,
49.767649588638854,
37.90716852168589,
37.99966525615998,
-0.09249673447408924,
3564.44728108505,
3642.75,
3721.05271891495,
-0.04299099247269245,
3677,
3642.75,
3662.7688925872617,
119.34801560939201,
757397
],
[
3685,
3695,
3655,
3665,
14704,
47.954624452750586,
35.93419330354345,
37.58657086563667,
-1.6523775620932213,
3564.6196775922035,
3643.5,
3722.3803224077965,
-0.043299202639108816,
3678,
3643.5,
3663.2151140698097,
113.68030020872116,
742693
],
[
3665,
3700,
3655,
3660,
12227,
47.48885278764507,
33.580048123477354,
36.785266317204815,
-3.205218193727461,
3565.3000531632288,
3644.5,
3723.6999468367712,
-0.04346272291769583,
3683,
3644.5,
3662.572091255848,
108.77456447952679,
730466
]
] | no news data |
0 | [
[
1194,
1195,
1175,
1190,
87000,
26.77792980001977,
-19.795558391803297,
-3.048446830185767,
-16.74711156161753,
1145.1927813158948,
1289.7499999999998,
1434.3072186841048,
-0.22416316136321773,
1205.2,
1289.7499999999998,
1225.5014508205472,
53.040347775660734,
3439008
],
[
1190,
1200,
1171,
1179,
57233,
25.77654279979942,
-22.97481952233602,
-7.033721368615818,
-15.941098153720201,
1134.0127967284084,
1279.5,
1424.9872032715916,
-0.2274125881541096,
1195.6000000000001,
1279.5,
1216.2011606564379,
51.32318007739925,
3381775
],
[
1179,
1339,
1166,
1214,
542758,
34.20723323976441,
-22.41184953033371,
-10.109347000959398,
-12.302502529374314,
1133.3434567578388,
1270.3000000000002,
1407.2565432421616,
-0.21562865975306836,
1198,
1270.3000000000002,
1215.7609285251503,
60.01438150044216,
3924533
],
[
1214,
1293,
1214,
1230,
30997,
37.69145809047201,
-20.439017205769687,
-12.175281041921457,
-8.26373616384823,
1138.862592793801,
1261.65,
1384.4374072061992,
-0.1946457531109247,
1200.8,
1261.65,
1218.6087428201204,
61.37049710755343,
3955530
],
[
1224,
1224,
1193,
1193,
48896,
33.299732523317935,
-21.61199453318227,
-14.06262374017362,
-7.549370793008649,
1136.9764089324487,
1253,
1369.0235910675513,
-0.18519328183168596,
1201.2,
1253,
1213.4869942560963,
59.629747314156766,
3906634
],
[
1196,
1199,
1187,
1194,
20438,
33.52517327751135,
-22.20493124801351,
-15.691085241741598,
-6.51384600627191,
1138.4043792313405,
1244.45,
1350.4956207686596,
-0.1704297011027515,
1202,
1244.45,
1209.5895954048772,
56.22762250600271,
3927072
],
[
1195,
1195,
1188,
1193,
18336,
33.40358753566184,
-22.49620723543967,
-17.052109640481213,
-5.444097594958457,
1147.5197195548103,
1235.2000000000003,
1322.8802804451902,
-0.14196936600581272,
1204.8000000000002,
1235.2000000000003,
1206.2716763239018,
52.71136375557395,
3908736
],
[
1198,
1198,
1184,
1188,
12669,
32.7637641689718,
-22.866908282734357,
-18.215069368931843,
-4.651838913802514,
1153.0256133166731,
1227.5500000000004,
1302.0743866833277,
-0.1214197168071806,
1199.6000000000001,
1227.5500000000004,
1202.6173410591214,
49.94626634446153,
3896067
],
[
1187,
1187,
1181,
1181,
24514,
31.84414236405344,
-23.455156587221836,
-19.263086812589844,
-4.192069774631992,
1152.827905184801,
1221.5500000000002,
1290.2720948151994,
-0.1125162208918164,
1189.8,
1221.5500000000002,
1198.293872847297,
46.8786758912857,
3871553
],
[
1190,
1190,
1180,
1182,
9418,
32.1371871301991,
-23.568967576923114,
-20.1242629654565,
-3.4447046114666158,
1152.0819574146649,
1216.5,
1280.9180425853351,
-0.10590718057597225,
1187.6000000000001,
1216.5,
1195.0350982778377,
44.24448475619387,
3880971
]
] | no news data |
0 | [
[
5290,
5300,
5210,
5280,
16100,
32.28619625726725,
-97.21131686663557,
-89.12822294644488,
-8.083093920190692,
5098.042711018319,
5427.5,
5756.957288981681,
-0.12140296231476035,
5284,
5427.5,
5307.580172596173,
169.88733021159828,
1491974
],
[
5320,
5320,
5070,
5090,
55922,
26.670213951496397,
-109.2743941830222,
-93.15745719376035,
-16.116936989261845,
5052.052710962935,
5401,
5749.947289037065,
-0.12921580782709324,
5256,
5401,
5264.064138076938,
175.6096637679127,
1436052
],
[
5090,
5190,
5060,
5130,
23216,
29.452375332126582,
-114.28934770232172,
-97.38383529547264,
-16.905512406849084,
5024.497959877147,
5376,
5727.502040122853,
-0.13076712802189472,
5214,
5376,
5237.251310461551,
172.35183064163323,
1459268
],
[
5130,
5230,
5090,
5140,
30713,
30.16571322410836,
-116.11827883337082,
-101.13072400305228,
-14.987554830318544,
5000.367999632606,
5354.5,
5708.632000367394,
-0.13227453557471047,
5186,
5354.5,
5217.801048369241,
170.04098559580228,
1489981
],
[
5140,
5170,
5060,
5130,
19648,
29.84076990985837,
-117.0256376530424,
-104.3097067330503,
-12.71593091999209,
4983.140379190865,
5331,
5678.859620809135,
-0.13050445350183262,
5154,
5331,
5200.240838695393,
165.7523437675307,
1470333
],
[
5160,
5190,
5120,
5170,
17324,
32.95194782989484,
-113.21202262397583,
-106.09016991123542,
-7.121852712740406,
4984.952573866625,
5307.5,
5630.047426133375,
-0.12154401361596788,
5132,
5307.5,
5194.192670956315,
158.91289064127852,
1487657
],
[
5170,
5200,
5100,
5140,
16202,
31.812527015498567,
-111.32714449437754,
-107.13756482786386,
-4.18957966651368,
4994.7553765791035,
5282,
5569.2446234208965,
-0.10876358327182752,
5142,
5282,
5183.354136765052,
154.70482702404433,
1471455
],
[
5140,
5145,
5050,
5090,
40640,
29.95350658843037,
-112.57030670629501,
-108.2241132035501,
-4.34619350274491,
5001.491185138692,
5256,
5510.508814861308,
-0.09684505892743822,
5134,
5256,
5164.683309412042,
150.4401965223269,
1430815
],
[
5070,
5130,
5000,
5050,
29758,
28.517765412085517,
-115.45232488706915,
-109.66975554025392,
-5.782569346815237,
4998.688804754623,
5231.5,
5464.311195245377,
-0.08900361091288439,
5116,
5231.5,
5141.746647529634,
148.98018248501782,
1401057
],
[
5080,
5150,
5060,
5100,
26108,
32.850536342645356,
-112.40601634052928,
-110.217007700309,
-2.1890086402202797,
4989.695428068296,
5217,
5444.304571931704,
-0.08713995473709191,
5110,
5217,
5133.397318023707,
145.48159802180226,
1427165
]
] | no news data |
0 | [
[
1212,
1278,
1212,
1249,
161065,
62.03354002289366,
9.364375679240084,
-14.553380950675773,
23.917756629915857,
990.2475940178979,
1135.2,
1280.1524059821022,
-0.25537774133562746,
1225.2,
1135.2,
1202.983358592908,
74.204206799432,
1901607
],
[
1279,
1311,
1230,
1284,
311294,
65.15286720488383,
16.061624578886722,
-8.430379844763275,
24.492004423649995,
983.6795609527748,
1143.0500000000002,
1302.4204390472255,
-0.2788512121905872,
1241.8,
1143.0500000000002,
1219.1866868743264,
74.68962059947258,
2212901
],
[
1267,
1394,
1267,
1393,
1220784,
72.68074844082034,
29.82087514608702,
-0.7801288465932155,
30.601003992680234,
967.30796534831,
1158.7500000000002,
1350.1920346516906,
-0.330428538773144,
1275.6,
1158.7500000000002,
1253.9493494994613,
78.42607627093882,
3433685
],
[
1396,
1491,
1370,
1490,
1008035,
77.36657229147316,
47.998967469151694,
8.975690416555766,
39.02327705259593,
947.4764928791571,
1181.2500000000002,
1415.0235071208433,
-0.39580699618343795,
1325.6,
1181.2500000000002,
1301.159479599569,
81.46707082301462,
4441720
],
[
1508,
1545,
1416,
1460,
1401072,
73.18560260892353,
59.30090342062226,
19.040733017369064,
40.2601704032532,
944.7392061408955,
1201.5000000000002,
1458.260793859105,
-0.4274004059244356,
1375.2,
1201.5000000000002,
1332.9275836796553,
84.86228004994214,
3040648
],
[
1471,
1530,
1458,
1460,
662562,
73.18560260892353,
67.47990277381882,
28.728566968659017,
38.751335805159805,
946.7704579285455,
1220.75,
1494.7295420714545,
-0.4488708450894196,
1417.4,
1220.75,
1358.3420669437244,
83.94354576066056,
3040648
],
[
1458,
1489,
1318,
1401,
1296557,
65.15461478421676,
68.41239625254752,
36.66533282543672,
31.747063427110803,
965.9979955352838,
1238.45,
1510.9020044647164,
-0.43998870275702084,
1440.8,
1238.45,
1366.8736535549797,
90.16186392061337,
1744091
],
[
1393,
1432,
1365,
1412,
383236,
65.90580362806637,
69.24084674155074,
43.18043560865953,
26.06041113289121,
979.4259156171111,
1254.1000000000001,
1528.7740843828892,
-0.43804175804623086,
1444.6000000000001,
1254.1000000000001,
1375.8989228439839,
88.507445069141,
2127327
],
[
1411,
1588,
1411,
1578,
1081155,
74.75161312032641,
82.34301340112233,
51.012951167152096,
31.33006223397024,
985.4216215459273,
1280.0000000000002,
1574.5783784540731,
-0.4602787163344888,
1462.2000000000003,
1280.0000000000002,
1416.319138275187,
94.82834184991664,
3208482
],
[
1578,
1587,
1381,
1470,
808268,
63.253153671209965,
83.05447715547484,
57.42125636481666,
25.633220790658186,
1012.0731273608076,
1300.2,
1588.3268726391925,
-0.44320392653313717,
1464.2000000000003,
1300.2,
1427.0553106201496,
102.76917457492259,
2400214
]
] | no news data |
0 | [
[
45400,
45400,
42000,
42950,
969838,
49.62266618653657,
1043.024785825146,
1605.6622888413037,
-562.6375030161578,
42878.06890839965,
44870,
46861.93109160035,
-0.08878676583910641,
44230,
44870,
44248.6070442823,
1777.0250022257428,
8426659
],
[
42400,
42500,
41050,
41300,
451231,
43.769112393855366,
728.5716960288701,
1430.2441702788171,
-701.6724742499471,
42337.96736075166,
44567.5,
46797.03263924834,
-0.10005194992980716,
43440,
44567.5,
43658.88563542584,
1785.8089306381898,
7975428
],
[
41050,
41450,
40600,
41000,
292948,
42.780986438787814,
449.9708798519641,
1234.1895121934467,
-784.2186323414826,
41685.34905527713,
44420,
47154.65094472287,
-0.12312701236933216,
42720,
44420,
43127.10850834067,
1718.965435592605,
7682480
],
[
41250,
41600,
40100,
40950,
488471,
42.60833406467286,
222.57740985749842,
1031.867091726257,
-809.2896818687586,
41092.72476252704,
44227.5,
47362.27523747296,
-0.14175683624319532,
42140,
44227.5,
42691.68680667254,
1703.3250473359903,
7194009
],
[
40800,
42900,
40650,
42500,
552789,
49.42267687022274,
165.53036174380395,
858.5997457297665,
-693.0693839859625,
40898.406856228015,
44112.5,
47326.593143771985,
-0.1457225568159585,
41740,
44112.5,
42653.34944533803,
1742.3732582405626,
7746798
],
[
42400,
42400,
41850,
42300,
166028,
48.62048653102854,
102.9945791847058,
707.4787124207544,
-604.4841332360486,
40722.2883364762,
43942.5,
47162.7116635238,
-0.14656479096654937,
41610,
43942.5,
42582.67955627043,
1664.3465969376653,
7580770
],
[
42450,
42450,
41000,
41300,
399034,
44.71265105470375,
-26.9464992212379,
560.593670092356,
-587.5401693135939,
40394.31975195751,
43732.5,
47070.68024804249,
-0.15266359106122396,
41610,
43732.5,
42326.143645016346,
1649.036125727832,
7181736
],
[
41500,
41800,
40500,
40850,
294031,
43.03635898859029,
-164.34254071626492,
415.6064279306318,
-579.9489686468967,
40096.06035747963,
43467.5,
46838.93964252037,
-0.15512461689861928,
41580,
43467.5,
42030.91491601308,
1624.10497389013,
6887705
],
[
40850,
41050,
40300,
40450,
327056,
41.54537124241787,
-302.0249944150273,
272.0801434615,
-574.1051378765274,
39765.07336107836,
43197.5,
46629.92663892164,
-0.15891783732492124,
41480,
43197.5,
41714.731932810464,
1561.6689043265494,
6560649
],
[
40750,
40900,
40000,
40250,
411925,
40.78453919040957,
-422.4083983737146,
133.18243509445705,
-555.5908334681717,
39370.68635037097,
42985,
46599.31364962903,
-0.16816627426446581,
41030,
42985,
41421.78554624837,
1514.4068397317958,
6148724
]
] | no news data |
0 | [
[
2170,
2185,
2140,
2145,
8442,
27.530496539953763,
-39.44297820543943,
-39.23264454335606,
-0.21033366208337156,
2125.1522076667748,
2197,
2268.8477923332252,
-0.06540536398108807,
2155,
2197,
2169.039070649155,
54.1301975750505,
-225890
],
[
2145,
2145,
2110,
2120,
8642,
25.33994038614162,
-41.06956158374442,
-39.60002795143373,
-1.4695336323106858,
2113.3692733200346,
2193,
2272.6307266799654,
-0.07262264175099443,
2150,
2193,
2159.2312565193242,
52.763754891118325,
-234532
],
[
2120,
2135,
2055,
2135,
32068,
28.990766151056242,
-40.679339882031854,
-39.815890337553355,
-0.8634495444784989,
2106.02923612993,
2189.5,
2272.97076387007,
-0.07624641595804539,
2146,
2189.5,
2154.3850052154594,
54.70920097032416,
-202464
],
[
2135,
2180,
2120,
2180,
15789,
38.678486193895324,
-36.320284817932134,
-39.116769233629114,
2.7964844156969804,
2105.6689675332614,
2187,
2268.3310324667386,
-0.07437680152422371,
2150,
2187,
2159.5080041723677,
55.08711518672958,
-186675
],
[
2210,
2210,
2165,
2185,
4684,
39.6634703717811,
-32.092303957820604,
-37.71187617846741,
5.619572220646809,
2106.370552758155,
2184.5,
2262.629447241845,
-0.07153073677440595,
2153,
2184.5,
2164.6064033378943,
54.366606959106036,
-181991
],
[
2185,
2195,
2170,
2195,
3744,
41.681095253494895,
-27.616338281575736,
-35.69276859908908,
8.076430317513342,
2108.3742152058753,
2182.25,
2256.1257847941247,
-0.06770606923507819,
2163,
2182.25,
2170.6851226703156,
52.26899217631275,
-178247
],
[
2170,
2215,
2170,
2200,
9764,
42.71260622224505,
-23.395951061935648,
-33.23340509165839,
9.837454029722743,
2111.6356510268197,
2180,
2248.3643489731803,
-0.0627195862139269,
2179,
2180,
2176.5480981362525,
51.74977844943327,
-168483
],
[
2215,
2250,
2195,
2230,
15524,
48.588339291269456,
-17.429596960372237,
-30.07264346540116,
12.643046505028924,
2110.1033760093733,
2181.25,
2252.3966239906267,
-0.06523472686819642,
2198,
2181.25,
2187.238478509002,
51.98193713161661,
-152959
],
[
2240,
2245,
2175,
2175,
13734,
40.40603938275786,
-16.943939508032145,
-27.44690267392736,
10.502963165895217,
2109.4255394155616,
2180.5,
2251.5744605844384,
-0.06519097508318128,
2197,
2180.5,
2184.790782807202,
53.26894162221543,
-166693
],
[
2200,
2235,
2145,
2145,
24403,
36.76884451971528,
-18.76350772049409,
-25.71022368324071,
6.9467159627466195,
2105.9112971360128,
2177.25,
2248.5887028639872,
-0.06553101652450315,
2189,
2177.25,
2176.8326262457617,
55.89258864920004,
-191096
]
] | no news data |
0 | [
[
4485,
4525,
4445,
4475,
30072,
72.52313201851136,
-144.55775263904343,
-110.79841530830375,
-33.75933733073968,
4362.604754953945,
4756.25,
5149.895245046055,
-0.16552756690504272,
4531,
4756.25,
4613.759048371647,
236.95826052915882,
2055480
],
[
4470,
4470,
4255,
4270,
77928,
67.16174659973917,
-164.6772076524012,
-121.57417377712324,
-43.10303387527796,
4297.335831132554,
4741,
5184.664168867446,
-0.18716058589641268,
4471,
4741,
4545.007238697317,
235.74695620564748,
1977552
],
[
4270,
4460,
4210,
4450,
29138,
69.30729802006539,
-164.20467573805308,
-130.10027416930922,
-34.10440156874387,
4274.426848654597,
4733.25,
5192.073151345403,
-0.19387235043380466,
4444,
4733.25,
4526.005790957854,
236.76503076238694,
2006690
],
[
4480,
4485,
4385,
4450,
29235,
69.30729802006539,
-161.96318007025275,
-136.47285534949793,
-25.490324720754813,
4245.425231281183,
4721.25,
5197.074768718817,
-0.20156728354516995,
4426,
4721.25,
4510.804632766283,
226.99609999364503,
2006690
],
[
4450,
4600,
4420,
4500,
27924,
69.94002215343926,
-154.37268426134597,
-140.05282113186755,
-14.31986312947842,
4222.525545899847,
4702.75,
5182.974454100153,
-0.2042313344745746,
4429,
4702.75,
4508.643706213026,
223.6392357083847,
2034614
],
[
4545,
4695,
4530,
4570,
57293,
70.84614683129038,
-141.08243615737229,
-140.25874413696852,
-0.8236920204037688,
4210.511082091682,
4688.25,
5165.988917908318,
-0.20380266321476814,
4448,
4688.25,
4520.914964970421,
221.59357601492863,
2091907
],
[
4550,
4710,
4525,
4600,
26146,
71.24618613009875,
-126.66890916813554,
-137.54077714320192,
10.87186797506638,
4202.412510850138,
4676.5,
5150.587489149862,
-0.20275312269854057,
4514,
4676.5,
4536.731971976337,
218.97974915671946,
2118053
],
[
4545,
4640,
4515,
4570,
22012,
70.20869997468456,
-116.32590187835558,
-133.29780209023266,
16.971900211877085,
4200.244854262271,
4657,
5113.755145737729,
-0.19615853370742084,
4538,
4657,
4543.38557758107,
212.2669099312395,
2096041
],
[
4535,
4625,
4500,
4505,
21324,
67.90154313661873,
-112.0819400202272,
-129.05462967623157,
16.972689656004377,
4227.331024477614,
4624.75,
5022.168975522386,
-0.17186614434180705,
4549,
4624.75,
4535.708462064857,
206.03355922186523,
2074717
],
[
4595,
4595,
4380,
4430,
25858,
65.23764831110756,
-113.46251759553707,
-125.93620726009269,
12.473689664555621,
4246.514987023949,
4592.75,
4938.985012976051,
-0.15077459603769014,
4535,
4592.75,
4514.566769651885,
206.6740192774463,
2048859
]
] | no news data |
0 | [
[
4910,
5050,
4880,
4960,
57395,
38.20772193685493,
-54.522161061798215,
-12.845688586236273,
-41.676472475561944,
4805.641946815123,
5099,
5392.358053184877,
-0.11506493555005945,
4889,
5099,
4969.2885004855,
162.10454821102203,
-837969
],
[
4950,
4950,
4770,
4850,
95604,
32.99494993916924,
-62.20809615903545,
-22.718170100796108,
-39.48992605823934,
4774.008161880068,
5079.5,
5384.991838119932,
-0.12028421621023024,
4884,
5079.5,
4945.4308003884,
164.09708048166334,
-933573
],
[
4810,
4960,
4750,
4930,
55671,
39.46363368982066,
-61.13914962656963,
-30.402366005950814,
-30.73678362061882,
4759.069526130959,
5066,
5372.930473869041,
-0.12117270977853957,
4901,
5066,
4942.34464031072,
167.37586044725882,
-877902
],
[
4930,
4965,
4790,
4805,
164146,
33.948744283530985,
-69.57642343017505,
-38.23717749079566,
-31.339245939379396,
4723.916465765608,
5047.75,
5371.583534234392,
-0.12830807160988228,
4891,
5047.75,
4914.875712248577,
167.9204418438832,
-1042048
],
[
4730,
4845,
4730,
4835,
32113,
36.2512838630812,
-73.00076702638762,
-45.18989539791406,
-27.810871628473564,
4698.885160314596,
5031.5,
5364.114839685404,
-0.13221299401188677,
4876,
5031.5,
4898.900569798861,
164.14041028360583,
-1009935
],
[
4835,
4845,
4780,
4840,
40392,
36.64767325964511,
-74.4528793365107,
-51.042492185633385,
-23.41038715087732,
4681.02980476206,
5013,
5344.97019523794,
-0.1324437244117056,
4852,
5013,
4887.120455839089,
157.0589524062054,
-969543
],
[
4835,
4885,
4770,
4805,
76071,
35.006761436716616,
-77.53413109701705,
-56.34081996791012,
-21.19331112910693,
4660.348471888073,
4993.75,
5327.151528111927,
-0.13352752064557788,
4843,
4993.75,
4870.696364671272,
154.05474152004788,
-1045614
],
[
4810,
4810,
4700,
4720,
67275,
31.337045481838388,
-85.84526417323195,
-62.241708808974494,
-23.60355536425746,
4635.357896416543,
4967.25,
5299.142103583457,
-0.13363213189731032,
4801,
4967.25,
4840.557091737018,
150.9079742686159,
-1112889
],
[
4745,
4785,
4630,
4635,
108478,
28.158195595620295,
-98.15916884350554,
-69.42520081588071,
-28.733968027624826,
4595.708057577962,
4938.5,
5281.291942422038,
-0.13882431605630782,
4767,
4938.5,
4799.445673389615,
151.20026182085763,
-1221367
],
[
4680,
4680,
4580,
4605,
54715,
27.112816945510975,
-109.0813543390932,
-77.35643152052322,
-31.72492281856998,
4555.966316463235,
4909.75,
5263.533683536765,
-0.14411474455390405,
4721,
4909.75,
4760.556538711692,
147.54310026222495,
-1276082
]
] | no news data |
0 | [
[
5860,
5950,
5800,
5890,
82694,
11.759187292768837,
-267.4814128102589,
-279.06444073830494,
11.583027928046022,
5808.342424055992,
6157,
6505.657575944008,
-0.11325566865161878,
5918,
6157,
5991.126041029727,
204.20440890964497,
4273887
],
[
5820,
5850,
5720,
5730,
130854,
9.970189756594941,
-272.58303837924814,
-277.7681602664936,
5.1851218872454865,
5740.52072594504,
6126.5,
6512.47927405496,
-0.12600319074674288,
5870,
6126.5,
5938.900832823782,
201.76123684467032,
4143033
],
[
5710,
5920,
5700,
5920,
67946,
24.633416913361742,
-258.3169839004877,
-273.8779249932925,
15.560941092804796,
5721.982456541105,
6106,
6490.017543458895,
-0.12578366965571391,
5866,
6106,
5935.120666259026,
203.0640056414796,
4210979
],
[
5920,
6030,
5920,
5940,
74918,
25.99969102363186,
-242.60065080287768,
-267.62247015520956,
25.021819352331875,
5710.025897860073,
6087,
6463.974102139927,
-0.1238620345457292,
5874,
6087,
5936.09653300722,
196.4165766670882,
4285897
],
[
5900,
6060,
5900,
6060,
63745,
33.75898050292464,
-217.94995506198302,
-257.6879671365642,
39.738012074581206,
5713.275582662954,
6074,
6434.724417337046,
-0.11877656152026551,
5908,
6074,
5960.877226405776,
193.81539261943905,
4349642
],
[
6070,
6110,
6020,
6060,
25782,
33.75898050292465,
-196.1529717315152,
-245.38096805555443,
49.227996324039225,
5722.9869205638915,
6059.5,
6396.0130794361085,
-0.11106958641343624,
5942,
6059.5,
5980.701781124621,
186.40000743233625,
4349642
],
[
6070,
6150,
6040,
6090,
40346,
35.713402043151504,
-174.44703924489204,
-231.19418229342196,
56.74714304852992,
5739.962506596962,
6046,
6352.037493403038,
-0.1012363524323645,
6014,
6046,
6002.561424899697,
180.94286404431224,
4389988
],
[
6090,
6150,
6010,
6080,
59492,
35.339110277865935,
-156.25068713434848,
-216.2054832616073,
59.95479612725882,
5751.063345318665,
6035.5,
6319.936654681335,
-0.09425454549957263,
6046,
6035.5,
6018.049139919758,
178.0183737554328,
4330496
],
[
6070,
6140,
5970,
6040,
99295,
33.812591395896234,
-143.40453448780409,
-201.64529350684666,
58.24075901904257,
5760.32501811749,
6024.5,
6288.67498188251,
-0.08770021807038264,
6066,
6024.5,
6022.4393119358065,
177.4456327729019,
4231201
],
[
6070,
6130,
6030,
6070,
31811,
36.04397371975012,
-129.31248287597828,
-187.17873138067299,
57.86624850469471,
5768.1204053531665,
6017,
6265.8795946468335,
-0.08272547603351622,
6068,
6017,
6031.9514495486455,
171.91380186055176,
4263012
]
] | no news data |
0 | [
[
5950,
6000,
5870,
5900,
41737,
34.82551659034838,
-36.721534822077956,
28.799094100275664,
-65.52062892235362,
5840.306353408779,
6192,
6543.693646591221,
-0.11359613907985185,
5956,
6192,
6029.167832627451,
155.47062133906158,
-13378
],
[
5960,
5960,
5740,
5750,
52212,
28.651129065210828,
-59.04819294254048,
11.229636691712436,
-70.27782963425292,
5768.562142005541,
6172,
6575.437857994459,
-0.1307316454939918,
5886,
6172,
5973.3342661019615,
160.07986267198578,
-65590
],
[
5750,
5860,
5720,
5850,
15939,
36.70754174961764,
-67.890467048971,
-4.594384056424252,
-63.29608299254675,
5726.556324414434,
6154.5,
6582.443675585566,
-0.13906691870519647,
5874,
6154.5,
5948.667412881569,
158.64558676684393,
-49651
],
[
5850,
6020,
5850,
5990,
36613,
45.91507961209837,
-62.87640297795224,
-16.25078784072985,
-46.62561513722239,
5710.134395477133,
6143,
6575.865604522867,
-0.14092971008395483,
5888,
6143,
5956.933930305256,
159.45661628349794,
-13038
],
[
5990,
6120,
5980,
5980,
23541,
45.40695460094386,
-59.029185794356636,
-24.806467431455207,
-34.22271836290143,
5697.933536195411,
6124,
6550.066463804589,
-0.13914646107269404,
5894,
6124,
5961.547144244205,
158.0668579775338,
-36579
],
[
6120,
6120,
5950,
6030,
17242,
48.477175220260506,
-51.35368303462474,
-30.115910552089115,
-21.237772482535622,
5699.225886016681,
6105,
6510.774113983319,
-0.13293173267266792,
5920,
6105,
5975.237715395364,
158.91922526485283,
-19337
],
[
6030,
6070,
5940,
5950,
10428,
44.19458978478338,
-51.13665172104993,
-34.32005878588128,
-16.81659293516865,
5696.160907055936,
6082.5,
6468.839092944064,
-0.1270329939807855,
5960,
6082.5,
5970.190172316291,
156.85356631736335,
-29765
],
[
5990,
5990,
5890,
5900,
13316,
41.71421393002094,
-54.37246306544512,
-38.33053964179405,
-16.04192342365107,
5712.229210001335,
6052.5,
6392.770789998665,
-0.11243974886366472,
5970,
6052.5,
5956.152137853033,
152.79259729469453,
-43081
],
[
5900,
6040,
5870,
5960,
21289,
45.655770406700455,
-51.501688898627435,
-40.96476949316073,
-10.536919405466705,
5717.878770755668,
6034,
6350.121229244332,
-0.10477998980587751,
5964,
6034,
5956.921710282427,
154.02169748793062,
-21792
],
[
5990,
6010,
5890,
5890,
8723,
42.08043500260305,
-54.24963860954085,
-43.621743316436756,
-10.627895293104096,
5720.726836485312,
6012.5,
6304.273163514688,
-0.0970555221670481,
5946,
6012.5,
5943.5373682259415,
151.59157623879273,
-30515
]
] | no news data |
0 | [
[
10060,
10300,
10010,
10180,
12969,
34.64874987652087,
-270.52768825030944,
-209.8932642088032,
-60.634424041506236,
10004.436625133618,
10632,
11259.563374866382,
-0.11805180114115542,
10192,
10632,
10349.77884443073,
427.91975468875864,
160265
],
[
10010,
10100,
9780,
9790,
46442,
29.973176065399123,
-301.7227730058621,
-228.259165968215,
-73.46360703764711,
9857.400454663317,
10589,
11320.599545336683,
-0.13818104548808824,
10080,
10589,
10237.823075544584,
425.9254864967045,
113823
],
[
9720,
10080,
9720,
9980,
13157,
34.603143116948395,
-307.5682351590058,
-244.12097980637316,
-63.447255352632624,
9778.287774562632,
10559,
11339.712225437368,
-0.14787616733352932,
10046,
10559,
10186.258460435667,
421.2165231755113,
126980
],
[
9910,
10100,
9850,
9950,
37271,
34.21843972885438,
-311.0361244794567,
-257.5040087409899,
-53.532115738466814,
9698.372464753476,
10520.5,
11342.627535246524,
-0.15629058224352904,
9992,
10520.5,
10139.006768348534,
408.98677152011766,
89709
],
[
9930,
10050,
9870,
10000,
12598,
35.505406125809,
-306.21995657406114,
-267.24719830760415,
-38.97275826645699,
9657.334738108073,
10466.5,
11275.665261891927,
-0.15462002806896805,
9980,
10466.5,
10111.205414678829,
392.63057355439497,
102307
],
[
10020,
10040,
9880,
10020,
11177,
36.044403027796,
-297.36147794078715,
-273.2700542342408,
-24.09142370654638,
9631.499084741745,
10415,
11198.500915258255,
-0.1504562487293817,
9948,
10415,
10092.964331743064,
376.01410401479535,
113484
],
[
10020,
10160,
9900,
9960,
21873,
35.09677880524796,
-291.81866444815205,
-276.97977627702306,
-14.838888171128986,
9591.581725304475,
10369.5,
11147.418274695525,
-0.1500396884508462,
9982,
10369.5,
10066.371465394452,
367.7273822994528,
91611
],
[
10110,
10400,
9950,
10020,
45847,
36.883776551031,
-279.36411069240785,
-277.45664316010004,
-1.9074675323078054,
9582.119585689401,
10322.5,
11062.880414310599,
-0.14344982597444397,
9990,
10322.5,
10057.097172315562,
373.60399784949186,
137458
],
[
9910,
10070,
9910,
9970,
19353,
35.99437910745579,
-270.4112368303013,
-276.0475618941403,
5.636325063839024,
9576.699696791487,
10274.5,
10972.300303208513,
-0.1358314863416249,
9994,
10274.5,
10039.67773785245,
358.346569431671,
118105
],
[
9970,
10090,
9160,
9420,
100316,
27.9969759866764,
-304.18991130494214,
-281.6760317763007,
-22.51387952864144,
9455.525263583395,
10205.5,
10955.474736416605,
-0.14697461886563226,
9878,
10205.5,
9915.742190281959,
399.17895732940883,
17789
]
] | no news data |
0 | [
[
5090,
5170,
5090,
5140,
88537,
61.659581644580385,
37.12152324138515,
48.57615050419804,
-11.454627262812892,
4996.219341029319,
5109.75,
5223.280658970681,
-0.04443687419959123,
5104,
5109.75,
5105.045438482493,
106.10994430195248,
1046688
],
[
5180,
5190,
5100,
5100,
176027,
53.75682240770501,
34.24884385268979,
45.71068917389639,
-11.461845321206603,
5018.064461255005,
5115.5,
5212.935538744995,
-0.03809423858664648,
5106,
5115.5,
5104.036350785995,
104.95923399467017,
870661
],
[
5090,
5150,
5020,
5130,
110089,
58.09484288163246,
34.00103129627405,
43.36875759837193,
-9.367726302097878,
5026.939919938162,
5119.5,
5212.060080061838,
-0.03615981250584536,
5116,
5119.5,
5109.2290806287965,
106.74786013790802,
980750
],
[
5130,
5150,
5050,
5120,
103248,
56.20223373801475,
32.621679221631894,
41.219341923023926,
-8.597662701392032,
5032.416166872053,
5122,
5211.583833127947,
-0.034980020745000936,
5120,
5122,
5111.383264503038,
106.26587012805744,
877502
],
[
5120,
5150,
5060,
5120,
113920,
56.20223373801474,
31.169233246096155,
39.209320187638376,
-8.04008694154222,
5031.816569865656,
5121,
5210.183430134344,
-0.034830474569163924,
5122,
5121,
5113.10661160243,
105.10402226176762,
877502
],
[
5140,
5140,
5100,
5130,
73184,
57.79678418608654,
30.473792857900662,
37.462214721690835,
-6.9884218637901725,
5038.0329849007485,
5117,
5195.9670150992515,
-0.030864574985050425,
5120,
5117,
5116.4852892819445,
100.45373495735566,
950686
],
[
5110,
5180,
5060,
5110,
236479,
53.594178894682976,
27.986210868767557,
35.56701395110618,
-7.580803082338626,
5043.866725884666,
5112.5,
5181.133274115334,
-0.026849202587905616,
5122,
5112.5,
5115.188231425556,
101.84989674611597,
714207
],
[
5110,
5130,
4940,
5040,
244061,
42.06520479763873,
20.134273858834604,
32.48046593265187,
-12.346192073817264,
5037.29751509388,
5105.5,
5173.70248490612,
-0.02671725978106745,
5104,
5105.5,
5100.150585140445,
108.14633269282197,
470146
],
[
4995,
5030,
4750,
4880,
417542,
27.502285254531152,
0.9894881802956661,
26.182270382180626,
-25.19278220188496,
4974.399015983204,
5091,
5207.600984016796,
-0.045806711458179626,
5056,
5091,
5056.120468112356,
121.1358803576204,
52604
],
[
4905,
4905,
4735,
4840,
280593,
25.157428181770637,
-17.212147188134622,
17.503386868117577,
-34.715534056252196,
4917.023702585825,
5075.5,
5233.976297414175,
-0.06244756079762583,
5000,
5075.5,
5012.896374489885,
124.62617461779037,
-227989
]
] | no news data |
0 | [
[
108100,
111600,
108000,
109200,
73086,
15.2721886633997,
-4422.903097428818,
-3630.124308044258,
-792.7787893845598,
107910.37082001136,
118305,
128699.62917998864,
-0.17572594869174826,
111860,
118305,
113560.57719685715,
4692.060832045717,
-1518872
],
[
107900,
109100,
104300,
106100,
67066,
14.084103441976108,
-4790.743323255985,
-3862.248111086604,
-928.4952121693814,
105920.99129247389,
117635,
129349.00870752611,
-0.19915856178052638,
110080,
117635,
112068.46175748573,
4706.9136297567375,
-1585938
],
[
106900,
110200,
105800,
107700,
54712,
17.645156399540316,
-4896.706539237319,
-4069.139796716747,
-827.566742520572,
104607.25815282455,
117135,
129662.74184717545,
-0.21390262256670423,
108860,
117135,
111194.76940598858,
4684.991227631257,
-1531226
],
[
108000,
109500,
107400,
108900,
45474,
20.312869021032736,
-4828.196733647332,
-4220.951184102864,
-607.2455495444674,
103614.04218296886,
116630,
129645.95781703114,
-0.22320085427473452,
108380,
116630,
110735.81552479087,
4500.348997086167,
-1485752
],
[
106800,
122400,
106800,
117400,
181510,
36.10203782107183,
-4041.436096975449,
-4185.048166677381,
143.61206970193234,
103646.6024078773,
116375,
129103.3975921227,
-0.21874797150801625,
109860,
116375,
112068.65241983271,
5293.181211580013,
-1304242
],
[
116200,
119100,
113600,
118700,
158820,
38.1214290343175,
-3275.2682352299453,
-4003.0921803878946,
727.8239451579493,
104731.92302456418,
115810,
126888.07697543582,
-0.1913146874265749,
111760,
115810,
113394.92193586618,
5307.9539821814415,
-1145422
],
[
118000,
125500,
118000,
121600,
108323,
42.48791338416311,
-2406.3302440021944,
-3683.739793110755,
1277.4095491085604,
104802.58962595358,
115760,
126717.41037404642,
-0.1893125496552595,
114860,
115760,
115035.93754869295,
5464.52869773991,
-1037099
],
[
121200,
122300,
118700,
119500,
42677,
40.271767703697705,
-1865.6371711713145,
-3320.119268722867,
1454.4820975515527,
105094.82246436393,
115545,
125995.17753563607,
-0.18088498049480417,
117220,
115545,
115928.75003895437,
5331.348076472774,
-1079776
],
[
118400,
120300,
115200,
115400,
52780,
36.29170825490705,
-1747.8219469172473,
-3005.659804361743,
1257.837857444496,
105332.9910316946,
115160,
124987.0089683054,
-0.17066705398237922,
118520,
115160,
115823.00003116351,
5314.823213867576,
-1132556
],
[
115200,
121000,
115200,
119900,
56725,
42.955425370730666,
-1276.6240139898146,
-2659.852646287358,
1383.2286322975433,
105446.15614780798,
115080,
124713.84385219202,
-0.16742863837664265,
119020,
115080,
116638.40002493082,
5349.478698591321,
-1075831
]
] | no news data |
0 | [
[
7670,
7880,
7620,
7880,
77618,
44.72522802891101,
-115.88004837269364,
-126.50843567272679,
10.628387300033154,
7496.669840620506,
7832,
8167.330159379494,
-0.08563078635839991,
7800,
7832,
7829.4028847520385,
413.68387621653693,
-4912440
],
[
7820,
7820,
7540,
7560,
64376,
37.98087517698048,
-130.1130135035437,
-127.22935123889019,
-2.883662264653509,
7503.633998497312,
7833.5,
8163.366001502688,
-0.08421931486632746,
7732,
7833.5,
7775.5223078016315,
408.42074220107,
-4976816
],
[
7490,
7790,
7440,
7720,
59947,
42.63848417713267,
-127.0178948624316,
-127.18705996359847,
0.16916510116686823,
7542.814817546039,
7843.5,
8144.185182453961,
-0.07667117548389388,
7714,
7843.5,
7764.417846241306,
404.24783204385074,
-4916869
],
[
7680,
7790,
7680,
7720,
27348,
42.63848417713266,
-123.14544698278587,
-126.37873736743596,
3.2332903846500898,
7547.2540821792,
7845,
8142.7459178208,
-0.07590718108879542,
7712,
7845,
7755.534276993045,
383.23012975500427,
-4916869
],
[
7790,
7820,
7690,
7810,
53450,
45.31751393910425,
-111.52862374964025,
-123.40871464387682,
11.880090894236574,
7547.2540821792,
7845,
8142.7459178208,
-0.07590718108879542,
7738,
7845,
7766.427421594436,
365.14226334393254,
-4863419
],
[
7770,
8040,
7770,
8010,
137744,
50.81497298596116,
-85.2017266439043,
-115.76731704388231,
30.56559039997802,
7548.886845826747,
7855,
8161.113154173253,
-0.07794096859917325,
7764,
7855,
7815.141937275549,
358.3463873907945,
-4725675
],
[
7950,
8010,
7790,
7830,
56313,
46.303155403005945,
-77.96325481868189,
-108.20650459884223,
30.24324978016034,
7553.154282452542,
7857.5,
8161.845717547458,
-0.07746629781672484,
7818,
7857.5,
7818.113549820439,
348.46450257716634,
-4781988
],
[
7660,
7820,
7590,
7680,
39935,
42.88589737335549,
-83.3694292596756,
-103.23908953100891,
19.869660271333316,
7539.627064634517,
7852.5,
8165.372935365483,
-0.07968747159897678,
7810,
7852.5,
7790.490839856352,
340.7170381073688,
-4821923
],
[
7700,
7800,
7590,
7600,
44867,
41.14194193678022,
-93.03672343128437,
-101.19861631106401,
8.161892879779643,
7505.998405107517,
7836,
8166.001594892483,
-0.0842270533161008,
7786,
7836,
7752.392671885082,
331.3801068139853,
-4866790
],
[
7590,
7600,
7440,
7470,
72628,
38.40863852859998,
-109.92093711637608,
-102.94308047212644,
-6.977856644249641,
7454.058275480126,
7807.5,
8160.941724519874,
-0.09053902645401826,
7718,
7807.5,
7695.914137508065,
319.1386706129864,
-4939418
]
] | no news data |
0 | [
[
11180,
11300,
10880,
11000,
45501,
46.12767476378611,
221.22518508881694,
193.75871630101503,
27.466468787801915,
9670.505231624165,
10671.5,
11672.494768375835,
-0.1876015121352827,
11078,
10671.5,
11009.42898102709,
417.4438981137327,
219305
],
[
10770,
10830,
10120,
10370,
88484,
36.23042752277132,
158.5780147113128,
186.7225759830746,
-28.144561271761802,
9720.51601400442,
10688,
11655.48398599558,
-0.1810411650440829,
10922,
10688,
10881.543184821672,
450.4836196770375,
130821
],
[
10400,
10680,
10210,
10510,
38082,
39.34495355832997,
118.85640812254132,
173.14934241096796,
-54.292934288426636,
9805.590230037238,
10715.5,
11625.409769962762,
-0.16983057626107262,
10810,
10715.5,
10807.234547857339,
451.8776468429634,
168903
],
[
10520,
10870,
10510,
10550,
62403,
40.24296962405216,
89.57188548891645,
156.43385102655768,
-66.86196553764123,
9977.619525993552,
10758,
11538.380474006448,
-0.14507909909024874,
10714,
10758,
10755.787638285872,
445.3149577827517,
231306
],
[
10520,
10890,
10400,
10630,
60526,
42.0896347592938,
71.98917532879568,
139.5449158870053,
-67.5557405582096,
10125.62480035877,
10795,
11464.37519964123,
-0.1240157850192182,
10612,
10795,
10730.630110628697,
448.5067465125552,
291832
],
[
10580,
10680,
10520,
10580,
30667,
41.23200798893247,
53.40455425942673,
122.31684356148958,
-68.91228930206285,
10230.477445634806,
10820,
11409.522554365194,
-0.10896904886602478,
10528,
10820,
10700.504088502958,
427.8991217616584,
261165
],
[
10540,
10930,
10420,
10430,
88552,
38.68532240183726,
26.269542831751096,
103.10738341554189,
-76.8378405837908,
10244.74362001925,
10823.5,
11402.25637998075,
-0.10694440430188948,
10540,
10823.5,
10646.403270802366,
433.7634702072543,
172613
],
[
10450,
10930,
10450,
10540,
76328,
41.53704775673163,
13.485479259277781,
85.18300258428907,
-71.69752332501129,
10218.559907536723,
10811,
11403.440092463277,
-0.1095994991144718,
10546,
10811,
10625.122616641893,
438.4946509067361,
248941
],
[
10550,
10760,
10210,
10210,
71344,
36.11094471876537,
-23.008991964274173,
63.54460367457642,
-86.5535956388506,
10134.769271719644,
10785,
11435.230728280356,
-0.12058057084475769,
10478,
10785,
10542.098093313514,
446.45931869911215,
177597
],
[
10280,
10370,
10150,
10210,
40348,
36.11094471876537,
-51.33931566404499,
40.56781980685214,
-91.90713547089713,
10081.718467146511,
10770.5,
11459.281532853489,
-0.12790149628215755,
10394,
10770.5,
10475.678474650811,
430.28365307774703,
177597
]
] | no news data |
0 | [
[
18500,
18500,
18280,
18500,
96809,
58.22765800560591,
845.4867854627737,
1096.2565615704602,
-250.76977610768654,
16374.637061445304,
18115,
19855.362938554696,
-0.19214606001155898,
18420,
18115,
18390.669319856665,
977.790203553891,
10480894
],
[
17880,
17980,
17400,
17400,
72728,
47.978859501804976,
710.8538210891675,
1019.1760134742017,
-308.3221923850342,
16455.721244588094,
18139,
19822.278755411906,
-0.18559774578663718,
18294,
18139,
18192.535455885332,
986.5194747286131,
10408166
],
[
17410,
17580,
17250,
17440,
38465,
48.33497613279704,
600.4621387897423,
935.4332385373099,
-334.97109974756756,
16635.472052475863,
18183.5,
19731.527947524137,
-0.1702673245001388,
18002,
18183.5,
18042.02836470827,
939.6252265337122,
10446631
],
[
17760,
17900,
17500,
17630,
44237,
50.08296810492788,
522.2867507911651,
852.803940988081,
-330.51719019691586,
16777.743134087,
18222,
19666.256865913,
-0.15851793062375164,
17858,
18222,
17959.622691766614,
905.3662817813042,
10490868
],
[
17300,
17430,
17220,
17390,
36737,
47.87936437018144,
435.9409425211561,
769.431341294696,
-333.49039877353994,
16998.554994445414,
18266,
19533.445005554586,
-0.13877641580582348,
17672,
18266,
17845.698153413294,
869.9829759397826,
10454131
],
[
17660,
17670,
17290,
17380,
39866,
47.78502159025977,
362.5253839902798,
688.0501498338128,
-325.52476584353303,
16938.231421546247,
18247.5,
19556.768578453753,
-0.1435011457409238,
17448,
18247.5,
17752.558522730636,
834.9841919440838,
10414265
],
[
17400,
17710,
17340,
17400,
48217,
48.005685257100566,
302.4701699391335,
610.934153854877,
-308.4639839157435,
16873.316969723248,
18225.5,
19577.683030276752,
-0.14838364163142323,
17448,
18225.5,
17682.04681818451,
801.7710353766493,
10462482
],
[
17490,
17490,
17320,
17340,
25200,
47.35907163951994,
247.18508576870227,
538.1843402376421,
-290.99925446893985,
16811.883349546566,
18205.5,
19599.116650453434,
-0.15309842085671188,
17428,
18205.5,
17613.637454547606,
756.6445328497457,
10437282
],
[
17230,
17590,
17050,
17050,
46048,
44.25624062535364,
177.9197339454986,
466.13141897921344,
-288.21168503371484,
16678.608289525393,
18106.5,
19534.391710474607,
-0.1577214492557487,
17312,
18106.5,
17500.909963638085,
741.1699233604782,
10391234
],
[
17310,
17360,
17040,
17240,
24704,
46.71924725895756,
136.78112799916562,
400.2613607832039,
-263.48023278403826,
16696.70769145305,
17988.5,
19280.29230854695,
-0.14362423865769222,
17282,
17988.5,
17448.72797091047,
711.0863574061583,
10415938
]
] | no news data |
0 | [
[
2300,
2345,
2185,
2210,
1315166,
41.709733181593464,
-40.17338686155108,
-35.18754829111835,
-4.985838570432733,
2045.4371512604084,
2348.75,
2652.0628487395916,
-0.25827597551003006,
2272,
2348.75,
2274.346852933548,
222.6741353125234,
182946036
],
[
2210,
2280,
2090,
2260,
1519231,
44.31623772745249,
-39.29170496786173,
-36.008379626467026,
-3.2833253413947077,
2042.4208847998862,
2347.25,
2652.079115200114,
-0.2597329770583567,
2267,
2347.25,
2271.4774823468383,
220.34026850448603,
184465267
],
[
2300,
2310,
2185,
2290,
932918,
45.879949025987656,
-35.75999744468254,
-35.95870319011013,
0.19870574542758845,
2046.930446440583,
2333,
2619.0695535594173,
-0.24523750840927316,
2272,
2333,
2275.1819858774707,
213.53024932559416,
185398185
],
[
2295,
2300,
2220,
2225,
689799,
43.05855196622397,
-37.770653972736454,
-36.321093346635394,
-1.4495606261010607,
2063.120405353153,
2312,
2560.879594646847,
-0.21529376699554253,
2257,
2312,
2265.1455887019765,
203.992374373766,
184708386
],
[
2225,
2225,
2140,
2160,
718893,
40.38409091808921,
-44.100705053431284,
-37.87701568799457,
-6.223689365436712,
2075.075433457726,
2289.5,
2503.924566542274,
-0.18731126144771704,
2229,
2289.5,
2244.1164709615814,
195.49291906135417,
183989493
],
[
2175,
2180,
2115,
2120,
453683,
38.7874777249174,
-51.748457836842135,
-40.651304117764084,
-11.097153719078051,
2085.954244344183,
2266.75,
2447.545755655817,
-0.15951980205652777,
2211,
2266.75,
2219.2931767692653,
186.17199627125746,
183535810
],
[
2090,
2135,
1995,
2000,
1088937,
34.39427270558299,
-66.72321049806942,
-45.86568539382515,
-20.857525104244267,
2050.8426821912462,
2243.5,
2436.1573178087538,
-0.17174710747381658,
2159,
2243.5,
2175.4345414154122,
182.8739965375962,
182446873
],
[
2000,
2055,
1930,
2010,
781149,
35.0544231919116,
-76.89746730674506,
-52.07204177640914,
-24.82542553033592,
2016.0671819815293,
2225.5,
2434.9328180184707,
-0.18821192362927044,
2103,
2225.5,
2142.34763313233,
178.7401396420536,
183228022
],
[
2060,
2065,
1932,
1935,
566129,
32.41958140207788,
-89.97533270036047,
-59.65269996119941,
-30.322632739161058,
1966.2064012460005,
2205.25,
2444.2935987539995,
-0.21679501077338126,
2045,
2205.25,
2100.878106505864,
175.47298681047835,
182661893
],
[
1938,
2120,
1938,
1954,
944603,
33.7775630383926,
-97.68049410333106,
-67.25825878962574,
-30.422235313705315,
1931.737792547291,
2185.45,
2439.1622074527086,
-0.2321830354871617,
2003.8,
2185.45,
2071.5024852046913,
176.15348775258704,
183606496
]
] | no news data |
0 | [
[
22050,
23050,
21800,
22800,
42568,
40.267206583493895,
-28.24227807981879,
342.7303182797282,
-370.97259635954697,
21234.870631336078,
23620,
26005.129368663922,
-0.2019584562797563,
22560,
23620,
22886.430897833,
1199.912130746981,
1121536
],
[
22700,
22700,
21500,
21500,
64633,
35.26219867306925,
-149.35480657559674,
244.31329330866322,
-393.66809988425996,
21111.120796556806,
23590,
26068.879203443194,
-0.21016356112278028,
22200,
23590,
22609.1447182664,
1207.0612642650538,
1056903
],
[
21500,
22400,
21200,
22000,
25550,
38.431913955893265,
-202.65545076373382,
154.9195444941838,
-357.57499525791764,
21044.6756331325,
23570,
26095.3243668675,
-0.21428293312409832,
22130,
23570,
22487.315774613122,
1206.5568882461214,
1082453
],
[
22250,
23250,
22200,
23100,
43961,
44.83161838436681,
-154.35646315314443,
93.06434296471816,
-247.42080611786258,
21032.287818342003,
23562.5,
26092.712181657997,
-0.2147660207242862,
22240,
23562.5,
22609.852619690497,
1209.6599676571127,
1126414
],
[
22950,
23850,
22500,
23850,
38272,
48.7436738159357,
-54.92726815165224,
63.46602074144409,
-118.39328889309633,
21061.55549425988,
23505,
25948.44450574012,
-0.20790848804425618,
22650,
23505,
22857.882095752397,
1219.6842556816046,
1164686
],
[
23800,
25050,
23650,
24950,
86927,
53.90631873101844,
111.34833782560236,
73.04248415827576,
38.3058536673266,
21178.701840304504,
23457.5,
25736.298159695496,
-0.19429164742154928,
23080,
23457.5,
23276.305676601918,
1232.5639517043471,
1251613
],
[
24800,
25650,
24550,
25450,
80671,
56.072160035158646,
280.2383614507962,
114.48165961677987,
165.75670183401635,
21121.21623573337,
23485,
25848.78376426663,
-0.20130157668866347,
23870,
23485,
23711.044541281535,
1223.0950980111795,
1332284
],
[
25300,
28250,
25150,
27950,
336757,
64.94218382354809,
608.7962049012931,
213.34456867368252,
395.4516362276106,
20625.72542536011,
23610,
26594.27457463989,
-0.25279750738160867,
25060,
23610,
24558.835633025228,
1357.1597338675238,
1669041
],
[
27300,
27400,
26500,
26800,
63740,
59.036773667941326,
767.5375784889875,
324.1831706367435,
443.354407852244,
20443.104481096663,
23700,
26956.895518903337,
-0.27484350370492294,
25800,
23700,
25007.068506420183,
1363.791181448415,
1605301
],
[
28000,
28500,
25300,
25950,
73478,
55.052013783404036,
815.3544657330349,
422.4174296560018,
392.9370360770331,
20379.27901837224,
23762.5,
27145.72098162776,
-0.2847529495320577,
26220,
23762.5,
25195.654805136146,
1494.9489542020997,
1531823
]
] | no news data |
0 | [
[
58300,
59300,
58200,
59000,
1060,
31.18968741412703,
-13.061340086896962,
258.1444997235231,
-271.20583981042006,
57554.68445816986,
59350,
61145.31554183014,
-0.06049926004482357,
58360,
59350,
58776.97720221179,
1314.177473037637,
9731
],
[
58900,
59000,
57200,
57200,
1559,
25.930066904161006,
-146.26693288945535,
177.26221320092742,
-323.52914609038277,
57340.60642811499,
59305,
61269.39357188501,
-0.06624714853334497,
58180,
59305,
58461.581761769434,
1348.8790821063772,
8172
],
[
57200,
58000,
56100,
56900,
816,
25.168285353782508,
-272.8950533713505,
87.23075988647184,
-360.12581325782236,
56977.324003518836,
59210,
61442.675996481164,
-0.07541550401895505,
57940,
59210,
58149.26540941555,
1388.2448619559218,
7356
],
[
56800,
57900,
56800,
57200,
276,
27.463217165447343,
-345.06358020620974,
0.7718918679355369,
-345.8354720741453,
56699.326880497945,
59105,
61510.673119502055,
-0.08140337093315472,
57680,
59105,
57959.412327532445,
1367.6559432447846,
7632
],
[
57500,
57700,
56200,
57700,
336,
31.247685250431392,
-357.78748493202147,
-70.93998349205587,
-286.8475014399656,
56549.06291672297,
58985,
61420.93708327703,
-0.08259513717986028,
57600,
58985,
57907.52986202596,
1377.1090901558714,
7968
],
[
57500,
58400,
56600,
57800,
482,
32.01168899779144,
-355.7017979231023,
-127.89234637826516,
-227.80945154483712,
56468.93433853442,
58850,
61231.06566146558,
-0.08091981857147262,
57360,
58850,
57886.02388962077,
1407.3155837161662,
8450
],
[
57800,
58300,
57600,
58000,
90,
33.60091241169939,
-334.0597149625755,
-169.12582009512727,
-164.93389486744826,
56419.020170613054,
58740,
61060.979829386946,
-0.07902553045239857,
57520,
58740,
57908.81911169662,
1356.7930420221544,
8540
],
[
57900,
57900,
57500,
57700,
151,
32.37832200749186,
-337.22834267199505,
-202.74632461050084,
-134.48201806149422,
56390.927796562544,
58600,
60809.072203437456,
-0.07539495574871863,
57680,
58600,
57867.0552893573,
1295.593539020572,
8389
],
[
57700,
58000,
57450,
57900,
311,
34.09983319911958,
-319.91341175861453,
-226.17974204012359,
-93.73366971849094,
56402.95756828179,
58480,
60557.04243171821,
-0.0710342828904997,
57820,
58480,
57873.64423148584,
1242.3368576619598,
8700
],
[
58400,
58400,
54700,
57200,
1816,
31.114207385983374,
-358.54230164973706,
-252.6522539620463,
-105.89004768769075,
56317.59913391091,
58340,
60362.40086608909,
-0.0693315346619503,
57720,
58340,
57738.91538518868,
1417.8842249718198,
6884
]
] | 은행 퇴직연금에 ‘266조’ 몰렸다… 증시 활황에 원금비보장 수익률 7% 껑충: 2분기 기준 IRP 수익률… 국민·농협·신한·하나·우리·기업은행 순게티이미지뱅크올 상반기 266조원에 달하는 뭉칫돈이 은행권 퇴직연금에 몰렸다. 최근 국내 주식시장 활황에 방산주 등이 고공행진하면서 은행의 원리금 비보장형 상품인 개인형퇴직연금(IRP) 수익률은 7%로 껑충 뛰었다.8일 금융감독원 통합연금 포털에 따르면 국내 은행들의 2분기 퇴직연금 적립금은 266조9737억 원으로 집계됐다. 같은 기간 증권사 적립금은 106조2382억 원, 보험업권은 97조4547억 원으로 집계됐다.은행권은 확정기여형(DC형)과 확정급여형(DB형) 퇴직연금 수익률 경쟁에서 증권사를 앞질렀다. 은행의 원리금 비보장형 DC형의 최근 1년 평균 수익률은 6월 말 7%로 증권사 평균(6.34%)보다 0.66%포인트 높다. DB형 원리금 비보장 상품의 평균 수익률은 은행(6.1%)이 증권사(5.95%)를 0.05%포인트 앞질렀다.국내 12개 은행의 IRP의 수익률을 살펴보면 원리금 비보장형 IRP상품의 최근 1년간 수익률은 지난 6월 말 기준 평균 6.4%로 집계됐다. 퇴직연금 서비스를 제공하는 14개 증권사의 수익률(6.31%)보다 0.09%포인트 높다.은행별 IRP 원리금 비보장형 상품의 수익률은 광주은행이 7.96%로 가장 높았고 수익률이 가장 낮은 BNK경남은행(6.69%)과 1.27%포인트 격차를 보였다. KB국민·신한·하나·우리·NH농협·IBK기업은행 등 6개 은행 중에선 KB국민은행의 수익률이 7.44%로 우위를 점했다. 이어 농협은행(7.18%) ▲신한은행(7.01%) ▲하나·우리은행(6.96%) ▲기업은행(6.74%) 순이다.은행권은 비보장형 IRP 상품의 수익률이 증권사 보다 높은 이유는 퇴직연금 상품에 해외 주식보다 국내 주식을 적극 운용한 덕이다. 한국거래소에 따르면 올해 들어 6월말까지 코스피는 28.04%, 코스피200지수는 30.45% 상승했다. 독일 DAX(20.02%), 유로스톡스50(8.29%), 중국 상하이종합지수(5.57%), 일본 닛케이지수(2.96%) 등 세계 주요 지수의 상승률을 뛰어넘는 수치다. 이 기간 미국 나스닥종합지수는 5.15%, 스탠더드앤드푸어스(S&P)500지수는 5.19% 오르는 데 그쳤다.남재우 자본시장연구원 연구위원은 “국내 주식시장 성장세에 따라 국내 주식 투자 비중이 높은 은행의 비보장형 퇴직연금 상품의 수익률이 올라갔다”며 “실적배당형 가입자들을 중심으로 퇴직연금 갈아타기가 활발해 그 어느 때보다 수익률 제고가 중요해졌다”고 말했다. '266조' 은행 퇴직연금에 뭉칫돈… 증시 활황에 원금비보장 수익률 7% 껑충: 2분기 기준 IRP 수익률… 국민·농협·신한·하나·우리·기업은행 순2분기 퇴직연금 적립금/그래픽=김은옥 기자 올 상반기 266조원에 달하는 뭉칫돈이 은행권 퇴직연금에 몰렸다. 최근 국내 주식시장 활황에 방산주 등이 고공행진하면서 은행의 원리금 비보장형 상품인 개인형퇴직연금(IRP) 수익률은 7%로 껑충 뛰었다. 8일 금융감독원 통합연금 포털에 따르면 국내 은행들의 2분기 퇴직연금 적립금은 266조9737억원으로 집계됐다. 같은 기간 증권사 적립금은 106조2382억원, 보험업권은 97조4547억원으로 집계됐다. 은행권은 확정기여형(DC형)과 확정급여형(DB형) 퇴직연금 수익률 경쟁에서 증권사를 앞질렀다. 은행의 원리금 비보장형 DC형의 최근 1년 평균 수익률은 6월 말 7%로 증권사 평균(6.34%)보다 0.66%포인트 높다. DB형 원리금 비보장 상품의 평균 수익률은 은행(6.1%)이 증권사(5.95%)를 0.05%포인트 앞질렀다. 국내 12개 은행의 IRP의 수익률을 살펴보면 원리금 비보장형 IRP상품의 최근 1년간 수익률은 지난 6월 말 기준 평균 6.4%로 집계됐다. 퇴직연금 서비스를 제공하는 14개 증권사의 수익률(6.31%)보다 0.09%포인트 높다.은행별 IRP 원리금 비보장형 상품의 수익률은 광주은행이 7.96%로 가장 높았고 수익률이 가장 낮은 BNK경남은행(6.69%)과 1.27%포인트 격차를 보였다. KB국민·신한·하나·우리·NH농협·IBK기업은행 등 6개 은행 중에선 KB국민은행의 수익률이 7.44%로 우위를 점했다. 이어 농협은행(7.18%) ▲신한은행(7.01%) ▲하나·우리은행(6.96%) ▲기업은행(6.74%) 순이다. 은행권은 비보장형 IRP 상품의 수익률이 증권사 보다 높은 이유는 퇴직연금 상품에 해외 주식보다 국내 주식을 적극 운용한 덕이다. 한국거래소에 따르면 올해 들어 6월말까지 코스피는 28.04%, 코스피200지수는 30.45% 상승했다. 독일 DAX(20.02%), 유로스톡스50(8.29%), 중국 상하이종합지수(5.57%), 일본 닛케이지수(2.96%) 등 세계 주요 지수의 상승률을 뛰어넘는 수치다. 이 기간 미국 나스닥종합지수는 5.15%, 스탠더드앤드푸어스(S&P)500지수는 5.19% 오르는 데 그쳤다.━IRP운용 12개 은행 비보장형 상품 수익률 6.4%… 광주은행 7.96%━퇴직연금 원리금 비보장형 상품 수익률/그래픽=김은옥 기자 지난 6개월간 수익률이 가장 높은 상장지수펀드(ETF)를 살펴보면 국내 주식을 담은 ETF가 상위권 10위에 이름을 올렸다. 이날 기준 수익률이 가장 높은 ETF는 PLUS K방산으로 수익률을 112.75%에 달한다. 국방부가 K2 전차 폴란드 수출사업을 맺었다는 소식에 한화오션, 현대로템 등 국내 방산주가 연초 대비 100% 넘게 올랐기 때문이다. 이어 ▲TIGER K방산&우주(110.93%) ▲PLUS 한화그룹주(88.35%) ▲HANARO 원자력 iSLECT(87.25%) 순으로 나타났다. 반면 지난 6개월간 하위권 10위 종목은 해외 헬스케어, 양자컴퓨터 관련주를 담은 7개 글로벌 테마ETF로 집계됐다. KB자산운용이 운용하는 RISE 글로벌비만사업 톱2+ ETF의 수익률은 -24.56%로 수익률이 가장 낮았다. 이어 ▲KoAct 미국뇌질환치료제액티브(-20.89%) ▲KODEX 글로벌비만치료제 톱2플러스(-20.73%) ▲TIGER글로벌비만치료제 톱2플로스(-20.25%) 순이다. 남재우 자본시장연구원 연구위원은 "국내 주식시장 성장세에 따라 국내 주식 투자 비중이 높은 은행의 비보장형 퇴직연금 상품의 수익률이 올라갔다"며 "실적배당형 가입자들을 중심으로 퇴직연금 갈아타기가 활발해 그 어느 때보다 수익률 제고가 중요해졌다"고 말했다. 은행권은 AI투자일임서비스를 내놓으면서 퇴직연금 상품 수익률 제고에 나서고 있다. 투자일임 서비스는 고객 투자 성향과 시장 상황에 맞춰 로보어드바이저(RA)가 자동으로 포트폴리오를 운용한다. 리밸런싱 주기가 비교적 짧은 ETF 중심의 포트폴리오로 구성, 시장 변화에 빠르게 대응할 수 있다. 최근 국민은행은 핀테크 전문기업 디셈버앤컴퍼니(핀트)와 AI투자일임서비스를 새롭게 선뵀고 연내 투자일임사인 미래에셋자산운용, 한국투자신탁운용 등과 제휴를 확대해 고객에게 더욱 다양한 맞춤형 퇴직연금 서비스를 선보일 예정이다. 지난 3월 하나은행은 AI 투자회사인 파운드와 손을 잡았고 농협은행은 AI콴텍·디셈버앤컴퍼니 제휴했다. 신한은행은 쿼터백자산운용·콴텍, 우리은행은 콴텍·파운드와 손잡고 상품을 구성하고 있다.권민경 자본시장연구원 연구원은 "퇴직연금 로보어드바이저 일임서비스를 이용하면 인공지능(AI) 기반 알고리즘이 투자자 성향에 따라 퇴직연금 포트폴리오를 자동 운용한다"며 "국내에서 AI 서비스가 점차 보편화하면 저비용 맞춤형 서비스가 미국 시장처럼 대중화될 전망"이라고 말했다. |
0 | [
[
6630,
6830,
6610,
6800,
63030,
37.037502048532296,
47.84642431231987,
126.56524712020506,
-78.71882280788519,
6678.395070481443,
7010.5,
7342.604929518557,
-0.09474500521176997,
6818,
7010.5,
6862.53126003798,
232.61863593790073,
-315064
],
[
6800,
6890,
6520,
6780,
211172,
36.623685385336614,
35.70907786511361,
108.39401326918677,
-72.68493540407316,
6652.588851745164,
6991,
7329.411148254836,
-0.09681337383917495,
6766,
6991,
6846.025008030385,
242.43159051376497,
-526236
],
[
6670,
6760,
6590,
6670,
49708,
34.3504417426326,
17.017891014851557,
90.11878881831973,
-73.10089780346817,
6611.40195285131,
6965,
7318.59804714869,
-0.10153569193070784,
6720,
6965,
6810.820006424308,
238.68647690563893,
-575944
],
[
6690,
6720,
6610,
6660,
37793,
34.14296131953867,
1.3821418755887862,
72.37145942977355,
-70.98931755418477,
6570.520399710833,
6943,
7315.479600289167,
-0.10729644254332915,
6712,
6943,
6780.656005139447,
229.4945856980933,
-613737
],
[
6660,
6700,
6610,
6660,
39225,
34.14296131953868,
-10.883839836091283,
55.72039957660059,
-66.60423941269187,
6534.153719273205,
6923.5,
7312.846280726795,
-0.11247094120800033,
6714,
6923.5,
6756.524804111558,
219.53068671965804,
-613737
],
[
6730,
6740,
6590,
6650,
49054,
33.90545034453545,
-21.167627902666027,
40.342794080747275,
-61.5104219834133,
6532.172198262246,
6889.5,
7246.827801737754,
-0.10373112758190123,
6684,
6889.5,
6735.219843289247,
214.56420909682532,
-662791
],
[
6730,
6740,
6650,
6700,
17951,
36.29179174147794,
-24.994896297816013,
27.275256005034617,
-52.27015230285063,
6527.797889748754,
6865,
7202.202110251246,
-0.09823805105644465,
6668,
6865,
6728.175874631398,
205.66676558990923,
-644840
],
[
6780,
6780,
6560,
6570,
38500,
32.95976090923946,
-38.078996649596775,
14.204405474108341,
-52.283402123705116,
6493.730073451635,
6839.5,
7185.269926548365,
-0.10110970876478258,
6648,
6839.5,
6696.540699705119,
206.69056804777287,
-683340
],
[
6570,
6650,
6370,
6370,
79996,
28.608048717604326,
-63.85053969843193,
-1.4065835603997137,
-62.44395613803222,
6414.405757837683,
6806.5,
7198.594242162317,
-0.11521170709243127,
6590,
6806.5,
6631.232559764096,
211.92695604436054,
-763336
],
[
6370,
6620,
6290,
6590,
101902,
38.26394043600018,
-65.76442055209463,
-14.2781509587387,
-51.486269593355935,
6391.510138179657,
6788,
7184.489861820343,
-0.11682081962885779,
6576,
6788,
6622.986047811277,
220.36074489833481,
-661434
]
] | no news data |
0 | [
[
11950,
11990,
11870,
11970,
19154,
31.9364205491682,
-87.66720522877586,
-46.70046013941335,
-40.966745089362504,
11804.296840950174,
12164.5,
12524.703159049826,
-0.059222024587911766,
11918,
12164.5,
12004.200631375152,
194.0285092509592,
-46495
],
[
11900,
12040,
11630,
11710,
23148,
25.546498053907268,
-107.43281691416996,
-58.846931494364675,
-48.58588541980529,
11727.33593773189,
12136,
12544.66406226811,
-0.06734740643838329,
11852,
12136,
11945.360505100121,
209.4550443044621,
-69643
],
[
11780,
11870,
11530,
11800,
15195,
30.714310461024358,
-114.5149022299156,
-69.98052564147487,
-44.534376588440736,
11682.066311142955,
12115,
12547.933688857045,
-0.07147068738869915,
11852,
12115,
11916.288404080098,
218.77968399700052,
-54448
],
[
11730,
12020,
11730,
11830,
6153,
32.39869073377305,
-116.36536904732202,
-79.2574943226443,
-37.107874724677714,
11647.663772491645,
12097.5,
12547.336227508355,
-0.07436846084039753,
11848,
12097.5,
11899.030723264079,
223.8668494257862,
-48295
],
[
12000,
12000,
11780,
11950,
10396,
38.806994122777986,
-106.9164143424714,
-84.78927832660973,
-22.127136015861666,
11643.20015279353,
12075.5,
12507.79984720647,
-0.07159949438225664,
11852,
12075.5,
11909.224578611263,
223.59064589537292,
-37899
],
[
12000,
12050,
11860,
12000,
13416,
41.30372614379793,
-94.30636248719202,
-86.6926951587262,
-7.613667328465823,
11647.790863945107,
12056.5,
12465.209136054893,
-0.0677989691958517,
11858,
12056.5,
11927.37966288901,
221.19131404570345,
-24483
],
[
12000,
12160,
11840,
11890,
29975,
37.662966316666115,
-92.12690462351384,
-87.77953705168372,
-4.3473675718301195,
11649.816248206223,
12031,
12412.183751793777,
-0.06336692740317124,
11894,
12031,
11919.903730311209,
228.24907732815322,
-54458
],
[
11890,
12080,
11820,
11920,
12813,
39.23608609219601,
-86.9763105180864,
-87.61889174496426,
0.6425812268778657,
11665.233690182435,
12007,
12348.766309817565,
-0.056927843727419894,
11918,
12007,
11919.922984248968,
230.51700037614228,
-41645
],
[
11920,
12100,
11860,
11970,
29648,
41.86911731243116,
-77.96115775151884,
-85.68734494627518,
7.726187194756335,
11679.279275842353,
11990,
12300.720724157647,
-0.05182997900878183,
11946,
11990,
11929.938387399174,
231.19435749213213,
-11997
],
[
12000,
12140,
11800,
11920,
10920,
40.00238995835545,
-73.99816162099887,
-83.34950828121993,
9.351346660221054,
11683.912573170173,
11974.5,
12265.087426829827,
-0.048534373348336324,
11940,
11974.5,
11927.95070991934,
238.96618909983698,
-22917
]
] | no news data |
0 | [
[
2350,
2485,
2300,
2425,
23816,
57.15023596141075,
-11.074692374313145,
-4.392326691599178,
-6.682365682713967,
2327.814665201728,
2400.5,
2473.185334798272,
-0.0605584959785644,
2358,
2400.5,
2378.343764172576,
69.43074946293804,
81972
],
[
2410,
2440,
2320,
2345,
18852,
45.50027362093428,
-13.285310107926307,
-6.1709233748646035,
-7.114386733061703,
2320.6423892041494,
2396.75,
2472.8576107958506,
-0.06350901078197611,
2356,
2396.75,
2371.675011338061,
73.04283878701389,
63120
],
[
2345,
2370,
2310,
2320,
14532,
42.57922396008249,
-16.860178017646376,
-8.30877430342096,
-8.551403714225417,
2310.470192628768,
2393.75,
2477.029807371232,
-0.06958104010129043,
2353,
2393.75,
2361.340009070449,
72.11120744508433,
48588
],
[
2380,
2380,
2280,
2300,
37990,
40.34761804737328,
-21.064303268650747,
-10.859880096466917,
-10.20442317218383,
2295.5314144738295,
2388.5,
2481.4685855261705,
-0.07784683736752816,
2343,
2388.5,
2349.072007256359,
74.10326405614974,
10598
],
[
2300,
2360,
2295,
2320,
6414,
43.53465035962694,
-22.52264295797113,
-13.192432668767758,
-9.330210289203372,
2286.8574930929285,
2383.75,
2480.6425069070715,
-0.08129418513440713,
2342,
2383.75,
2343.257605805087,
73.4530309092819,
17012
],
[
2315,
2355,
2290,
2295,
18432,
40.6136889995957,
-25.402850487120304,
-15.63451623243827,
-9.768334254682035,
2275.70839633967,
2376.5,
2477.29160366033,
-0.08482356714523889,
2316,
2376.5,
2333.6060846440696,
72.84924298719034,
-1420
],
[
2290,
2340,
2290,
2325,
15256,
45.35207419971021,
-24.97676977078845,
-17.502966940108305,
-7.473802830680146,
2270.9174860859844,
2371.5,
2472.0825139140156,
-0.08482607119039902,
2312,
2371.5,
2331.8848677152555,
71.21715420239103,
13836
],
[
2325,
2355,
2290,
2295,
14443,
41.76347218480221,
-26.75147268795581,
-19.352668089677806,
-7.398804598278005,
2261.582016145322,
2365.5,
2469.417983854678,
-0.08786132644656768,
2307,
2365.5,
2324.5078941722045,
70.77307175936309,
-607
],
[
2300,
2315,
2285,
2300,
16068,
42.57898805508551,
-27.438188959947638,
-20.969772263731773,
-6.468416696215865,
2255.363675485882,
2359.25,
2463.136324514118,
-0.0880672455349097,
2307,
2359.25,
2319.6063153377636,
67.86070949083715,
15461
],
[
2300,
2300,
2255,
2290,
24349,
41.33234626411077,
-28.461249412819143,
-22.468067693549248,
-5.993181719269895,
2250.1538828479584,
2352,
2453.8461171520416,
-0.08660384111568167,
2301,
2352,
2313.6850522702107,
66.22780167006307,
-8888
]
] | no news data |
0 | [
[
1649,
1665,
1630,
1657,
261881,
31.072435040935652,
-68.93661092818684,
-39.779300389723616,
-29.15731053846322,
1601.5236666396424,
1885.1000000000001,
2168.6763333603576,
-0.3008607854865605,
1712.8,
1885.1000000000001,
1752.6670908718402,
83.02265626831083,
-1065798
],
[
1670,
1718,
1584,
1708,
589993,
38.235353077886664,
-69.58143930979281,
-45.73972817373746,
-23.841711136055352,
1581.4426325817028,
1870.95,
2160.4573674182975,
-0.30947632744680226,
1697.6000000000004,
1870.95,
1743.7336726974722,
86.66389510628862,
-475805
],
[
1714,
1730,
1677,
1700,
144034,
37.57571040940651,
-69.9318724941304,
-50.57815703781605,
-19.353715456314355,
1589.5269314407642,
1846.45,
2103.373068559236,
-0.27828868212974717,
1687.4,
1846.45,
1734.9869381579779,
84.25933117012515,
-619839
],
[
1740,
1740,
1658,
1699,
156394,
37.488646514428126,
-69.48925607166962,
-54.36037684458677,
-15.128879227082848,
1591.1134781411827,
1826.4000000000003,
2061.6865218588177,
-0.25765059336269985,
1682.6000000000001,
1826.4000000000003,
1727.7895505263823,
84.09795037225908,
-776233
],
[
1699,
1715,
1654,
1684,
151993,
36.1361122948243,
-69.54715766579102,
-57.39773300882762,
-12.149424656963397,
1589.7127052085805,
1808.1000000000001,
2026.4872947914198,
-0.24156550499576313,
1689.6,
1808.1000000000001,
1719.031640421106,
82.44809677424058,
-928226
],
[
1660,
1707,
1653,
1654,
137480,
33.53053666126745,
-71.1931243544525,
-60.1568112779526,
-11.036313076499894,
1578.974976732902,
1791.7500000000002,
2004.5250232670985,
-0.23750525828614288,
1689,
1791.7500000000002,
1706.0253123368848,
80.41608986179483,
-1065706
],
[
1653,
1660,
1549,
1550,
599962,
26.418845864066355,
-79.96767803526177,
-64.11898462941444,
-15.848693405847328,
1550.7732298588824,
1770.2500000000005,
1989.7267701411185,
-0.24796132765554926,
1657.3999999999999,
1770.2500000000005,
1674.820249869508,
82.60065487166663,
-1665668
],
[
1553,
1598,
1521,
1570,
343139,
29.51491690645579,
-84.33557418934038,
-68.16230254139963,
-16.17327164794075,
1531.5000224537512,
1751.2500000000002,
1970.9999775462493,
-0.25096357178729367,
1631.4,
1751.2500000000002,
1653.8561998956066,
82.20060809511902,
-1322529
],
[
1565,
1640,
1540,
1580,
328874,
31.076504339995566,
-85.99890508852627,
-71.72962305082496,
-14.269282037701316,
1515.7521811745576,
1734.7000000000003,
1953.647818825443,
-0.2524330648820461,
1607.6,
1734.7000000000003,
1639.0849599164853,
83.47199323118195,
-993655
],
[
1580,
1600,
1565,
1584,
214870,
31.728066666785164,
-86.00295174642383,
-74.58428878994474,
-11.418662956479096,
1506.0996264959022,
1718.3500000000004,
1930.6003735040986,
-0.24703974569103868,
1587.6,
1718.3500000000004,
1628.0679679331884,
80.00970800038324,
-778785
]
] | no news data |
0 | [
[
244000,
256000,
242500,
251500,
134327,
49.35366731309797,
-6038.731509159959,
-6489.041770946757,
450.31026178679804,
230233.86335507312,
247925,
265616.13664492685,
-0.1427136161736563,
240600,
247925,
243693.96712797877,
10562.778623356357,
-282670
],
[
245000,
247500,
235000,
238500,
85678,
41.94456138480889,
-6086.000350015995,
-6408.433486760605,
322.43313674461024,
229343.2422249807,
247525,
265706.7577750193,
-0.14690845591369991,
240900,
247525,
242655.17370238304,
10986.865864545187,
-368348
],
[
238000,
240000,
233000,
239500,
38262,
42.65768193386605,
-5973.906133022683,
-6321.5280160130205,
347.6218829903373,
228507.78196599096,
246900,
265292.21803400904,
-0.14898516025928749,
242200,
246900,
242024.13896190643,
10702.089731363389,
-330086
],
[
242500,
257000,
241500,
253500,
114802,
51.617880766205516,
-4701.195209361031,
-5997.461454682623,
1296.2662453215926,
228793.5549008503,
246650,
264506.4450991497,
-0.1447917705181408,
245400,
246650,
244319.31116952514,
11187.65475055172,
-215284
],
[
254500,
260000,
250500,
257000,
110099,
53.57111940400479,
-3371.279867923993,
-5472.225137330898,
2100.945269406905,
229190.67757626862,
246450,
263709.3224237314,
-0.14006348081745898,
248000,
246450,
246855.44893562014,
11067.107982655169,
-105185
],
[
259500,
269500,
259000,
266000,
110397,
58.23978041634531,
-1572.9555420923862,
-4692.371218283196,
3119.41567619081,
228694.98747042572,
246600,
264505.0125295743,
-0.1452150245707565,
250900,
246600,
250684.35914849612,
11169.457412465514,
5212
],
[
268500,
270000,
252000,
260500,
156159,
54.62485540848068,
-584.8330014312523,
-3870.8635749128075,
3286.030573481555,
228412.15151441013,
247350,
266287.8484855899,
-0.15312592266496775,
255300,
247350,
252647.48731879692,
11657.353311575122,
-150947
],
[
257000,
257500,
234000,
236500,
213566,
42.289638919308494,
-1718.5280706975318,
-3440.3964740697525,
1721.8684033722207,
227181.27860644762,
246550,
265918.7213935524,
-0.15711799954209998,
254700,
246550,
249417.98985503754,
12717.542360748328,
-364513
],
[
235000,
235000,
196100,
196100,
704699,
30.006153614254384,
-5809.958360627526,
-3914.3088513813077,
-1895.6495092462187,
214479.21656431028,
243405,
272330.7834356897,
-0.23767616471058284,
243220,
243405,
238754.39188403005,
14694.86076355202,
-1069212
],
[
198100,
198400,
188800,
191400,
324457,
28.95255379605628,
-9324.213335807697,
-4996.289748266586,
-4327.923587541111,
203639.04988740888,
240300,
276960.95011259115,
-0.305126509468091,
230100,
240300,
229283.51350722404,
14330.94213758402,
-1393669
]
] | 코스맥스, 2분기 영업익 608억원…전년比 30.2%↑(1보): (코스맥스 제공)코스맥스(192820)는 2분기 연결 기준 영업이익 608억 원을 기록했다고 11일 밝혔다. 이는 전년 동기 대비 30.2% 증가한 수치다.같은 기간 매출액은 6236억 원으로 13.1% 늘었다. 당기순이익은 218억 원으로 38.1% 감소했다. 대신證 "'역대 최대 매출' 코스맥스, 여전히 투자매력도 높아": 단기적 해외 부진 우려에도 목표주가 유지대신증권[대신증권 제공] (서울=연합뉴스) 고은지 기자 = 대신증권은 올해 2분기 역대 최대 매출과 영업이익을 낸 코스맥스에 대해 12일 "단기적으로는 해외 부진이 우려되나 여전히 투자매력도가 높다"며 목표주가를 유지했다. 정한솔 연구원은 이날 보고서에서 "코스맥스는 별도법인의 고마진 기초제품 확대와 인디 브랜드 수출 호조를 기반으로 올해 2분기 최초로 매출 6천억원과 영업이익 600억원을 동시 돌파했다"며 "국내는 고객·제품 포트폴리오 다변화를 통해 견조한 실적이 지속될 전망"이라고 평가했다. 전날 코스맥스는 연결 기준 올해 2분기 영업이익이 608억원으로 지난해 동기보다 30.19% 증가한 것으로 잠정 집계됐다고 공시했다. 분기 기준 역대 최대다. 매출도 13.08% 증가한 6천236억원으로 처음으로 6천억원을 넘었다. 다만 순이익은 218억원으로 38.13% 줄었다. 해외 성적표는 다소 엇갈렸다. 선케어(자외선 차단) 품목 대량 수주로 태국 법인 매출이 124.1% 증가한 데 반해 인도네시아 법인 매출은 17.9% 감소했다. 중국법인 매출도 0.7% 소폭 늘어나는 데 그쳤다. 정 연구원은 "해외는 중국 광저우 부진과 인도네시아 성장 둔화로 이익 추정치를 하향 조정했다"며 "단기적으로는 해외 부진이 우려된다"고 말했다. 그러나 "저가 시장 공략과 법인 간 공동 영업 확대 전략의 효과가 이미 확인된 만큼 해외 매출 반등 가능성은 여전히 유효하다"면서 "부진했던 미국 법인도 하반기 신규 고객 입과 현지 특화 제품군 확대를 통해 매출 회복세가 예상된다"고 봤다. 그는 "최근 주가 조정으로 밸류에이션 부담도 완화돼 여전히 투자 매력도가 높다고 판단한다"며 제조사 개발생산(ODM) 기업 최선호주로서 매수 의견과 목표주가 23만5천500원을 유지했다. eun@yna.co.kr "그간 너무 올랐나"…JP모건, 한국콜마·코스맥스 목표주가 하향조정: 2Q 실적 시장 기대치 하회공매도 과열 종목 지정도현지 직원이 콜마USA 제2공장에서 화장품을 제조하고 있다. 사진 제공=한국콜마[서울경제] 글로벌 투자은행(IB) JP모건이 주요 화장품 제조자개발생산(ODM) 업체인 한국콜마와 코스맥스의 투자 의견을 나란히 ‘중립’으로 낮추며 목표주가도 하향 조정했다. 2분기 실적이 사상 최고치를 기록했으나 시장 기대를 밑돈 데다 해외 부진으로 수익성 확대에 제약이 있을 것이라는 판단에 따른 것이다.13일 한국거래소에 따르면 한국콜마와 코스맥스는 각각 전 거래일 대비 1.62%, 2.4% 내린 7만 8700원, 19만 1400원에 거래를 마쳤다. 주가 하락에 베팅하는 투자자도 늘어 코스맥스는 이날 공매도 거래가 전면 금지됐다. 코스맥스의 2분기 미국법인 매출액이 300억 원으로 전년 동기보다 17% 줄면서 실망감이 주가에 반영되고 있는 것으로 풀이된다. 한국콜마도 전일 공매도 과열 종목으로 지정됐다. 한국콜마의 2분기 영업이익은 시장 기대치를 10.9% 밑돌았다.JP모건은 이날 보고서를 내고 한국콜마의 목표주가를 기존 14만 원에서 9만 원으로 35% 낮췄다. 올해와 내년 영업이익 전망치를 각각 7%, 4% 내렸고 내년 기준 주가수익비율(P/E)도 22배에서 15배로 조정했다. JP모건은 한국콜마의 미국과 중국 매출 부진이 지속되고 국내 컬러 제품 비중 확대가 마진을 희석시킬 수 있다고 분석했다. 미국의 연간 매출 가이던스도 900억 원에서 800억 원으로 낮추고 3분기는 적자를 예상했다.코스맥스도 목표주가를 29만 원에서 21만 원으로 조정했다. 올해와 내년 주당순이익(EPS) 전망치는 각각 19%, 5% 내렸고 과거 20배 이상이던 P/E는 16배로 낮췄다. JP모건은 “중국의 회복세가 미미하고 상대적으로 이익이 낮은 국내 페이셜 마스크 매출 증가로 전체 수익성이 악회될 것”이라고 짚었다.이와 함께 국내 증권사들도 화장품주의 목표주가를 줄줄이 내려 잡고 있다. |
0 | [
[
5540,
5540,
5240,
5350,
368336,
46.62999105887794,
82.04516935630636,
210.58017778359954,
-128.53500842729318,
4983.469208464976,
5711,
6438.530791535024,
-0.2547822768464451,
5470,
5711,
5574.00129427728,
233.49603917424966,
2661509
],
[
5350,
5390,
5290,
5390,
120526,
48.01828550492301,
58.91239208715797,
180.24662064431124,
-121.33422855715327,
4997.623746186382,
5715.5,
6433.376253813618,
-0.25120330813178826,
5468,
5715.5,
5537.201035421825,
223.9606078046604,
2782035
],
[
5780,
5780,
5450,
5550,
1026720,
53.25614139009532,
52.880587764181655,
154.77341406828532,
-101.89282630410366,
5020.482207162647,
5724.5,
6428.517792837353,
-0.24596656226302846,
5478,
5724.5,
5539.76082833746,
235.82056439004182,
3808755
],
[
5530,
5530,
5410,
5510,
256873,
51.84953526069686,
44.361304174794896,
132.69099208958724,
-88.32968791479234,
5041.261265021281,
5732,
6422.738734978719,
-0.24101142183486346,
5470,
5732,
5533.808662669969,
228.9762383621817,
3551882
],
[
5550,
5560,
5400,
5420,
240336,
48.730833470927585,
30.001622682541893,
112.15311820817817,
-82.15149552563628,
5033.150651513222,
5729,
6424.849348486778,
-0.2429217484680669,
5444,
5729,
5511.046930135975,
224.04936419345444,
3311546
],
[
5440,
5530,
5400,
5480,
261083,
50.85318718066116,
23.195585927271168,
94.36161175199678,
-71.16602582472561,
5026.213566413596,
5726,
6425.786433586404,
-0.24442418218176884,
5470,
5726,
5504.83754410878,
217.33155246535054,
3572629
],
[
5520,
5700,
5470,
5600,
521500,
54.87645886525927,
27.171533359157365,
80.9235960734289,
-53.75206271427153,
5014.3503919274035,
5714.5,
6414.6496080725965,
-0.24504317370639478,
5512,
5714.5,
5523.870035287025,
218.23644157496835,
4094129
],
[
5600,
5650,
5480,
5480,
230090,
50.43053274914637,
20.404295211954377,
68.819735901134,
-48.41544068917962,
4993.968005280181,
5689,
6384.031994719819,
-0.24434241333092585,
5498,
5689,
5515.09602822962,
214.79098146247063,
3864039
],
[
5520,
5660,
5480,
5520,
319884,
51.831420788638006,
18.0606836127281,
58.66792544345282,
-40.607241830724725,
5014.323816297704,
5650,
6285.676183702296,
-0.2250181181247065,
5500,
5650,
5516.076822583696,
212.30591135800844,
4183923
],
[
5540,
5550,
5450,
5490,
191193,
50.6747058113675,
13.625538529428013,
49.65944806064787,
-36.033909531219855,
5043.423434332656,
5611,
6178.576565667344,
-0.20230852456508425,
5514,
5611,
5510.861458066957,
204.28406054672212,
3992730
]
] | no news data |
0 | [
[
1420000,
1449000,
1395000,
1429000,
44074,
66.64621110507522,
20833.587584843393,
29431.291731625482,
-8597.704146782089,
1286588.349058379,
1410850,
1535111.650941621,
-0.17615147030743317,
1387000,
1410850,
1391107.6048769206,
53669.42440926735,
213793
],
[
1399000,
1408000,
1335000,
1394000,
38762,
61.42561481268059,
19634.322370459326,
27471.89785939225,
-7837.5754889329255,
1294604.521215575,
1413850,
1533095.478784425,
-0.16868193766584144,
1397800,
1413850,
1391686.0839015364,
56550.17980860539,
175031
],
[
1408000,
1436000,
1402000,
1416000,
27113,
63.36803924145962,
20225.95991052338,
26022.710269618477,
-5796.750359095098,
1294052.0290798817,
1412850,
1531647.9709201183,
-0.16816784643821817,
1408600,
1412850,
1396548.8671212292,
55510.881250847866,
202144
],
[
1413000,
1441000,
1401000,
1429000,
27304,
64.50543684490106,
21496.035363160074,
25117.3752883268,
-3621.339925166725,
1295370.3221617409,
1410350,
1525329.6778382591,
-0.1630512678955708,
1422000,
1410350,
1403039.0936969833,
54402.96116150159,
229448
],
[
1426000,
1436000,
1411000,
1435000,
24576,
65.04489203139859,
22724.77213815297,
24638.854658292035,
-1914.0825201390653,
1299083.8830847014,
1407200,
1515316.1169152986,
-0.1536613372872351,
1420600,
1407200,
1409431.2749575868,
52302.74964996576,
254024
],
[
1427000,
1460000,
1395000,
1455000,
38734,
66.85330336277785,
25023.927478809608,
24715.86922239555,
308.0582564140568,
1299972.4758087646,
1406450,
1512927.5241912354,
-0.1514131667549297,
1425800,
1406450,
1418545.0199660694,
53209.69610353964,
292758
],
[
1480000,
1524000,
1470000,
1502000,
56855,
70.69076151172378,
30289.37479722919,
25830.570337362282,
4458.804459866908,
1296231.2756031172,
1408450,
1520668.7243968828,
-0.15935066831890776,
1447400,
1408450,
1435236.0159728555,
54337.57495328681,
349613
],
[
1507000,
1508000,
1445000,
1449000,
33942,
61.97715876687899,
29841.62697209115,
26632.78166430806,
3208.8453077830927,
1299177.1931583567,
1406350,
1513522.8068416433,
-0.1524127092710112,
1454000,
1406350,
1437988.8127782845,
54956.31959948061,
315671
],
[
1463000,
1468000,
1387000,
1410000,
46683,
56.46192184232235,
26039.640761830844,
26514.153483812617,
-474.5127219817732,
1300963.4010547374,
1403050,
1505136.5989452626,
-0.1455209706642851,
1450200,
1403050,
1432391.0502226276,
56816.58248523199,
268988
],
[
1420000,
1449000,
1368000,
1380000,
73776,
52.58542669938604,
20370.966200950556,
25285.516027240206,
-4914.549826289651,
1302770.476497439,
1397850,
1492929.523502561,
-0.1360368043818164,
1439200,
1397850,
1421912.840178102,
58543.969450572564,
195212
]
] | "‘불닭’ 타고 날았다" 삼양식품, 사상 첫 상반기 매출 1조원 돌파…"외국인이 사면 오른다" 수급 주목하는 증권가 [AI 프리즘*주식투자자 뉴스]: HMM 2조 원 규모 자사주 소각···대주주 지분 축소와 매각 부담 완화 효과 창출삼양식품 상반기 매출 1조 원 돌파···해외 판매법인 중심 글로벌 확장세 가속화증권업계 상반기 순익 3조 원 사상 최대 기록에도 하반기 금리 인하 모멘텀 지속[서울경제] ▲ AI 프리즘* 맞춤형 경제 브리핑* 편집자 주: ‘AI PRISM’(Personalized Report & Insight Summarizing Media)은 한국언론진흥재단의 지원을 받아 개발한 ‘인공지능(AI) 기반 맞춤형 뉴스 추천 및 요약 서비스’입니다. 독자 유형별 맞춤 뉴스 6개를 선별해 제공합니다 실적호조株로 승부하는 하반기 투자 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 대형 기업들의 주주환원 정책 본격화: HMM이 2조 1432억 원 규모의 자사주 소각에 나서며 대주주 보유 주식을 대폭 줄여 향후 매각 과정의 부담을 덜어내고 있다. 계획된 주주환원 규모를 뛰어넘은 이번 결정으로 실적 개선이 지속되는 기업들의 적극적인 주주환원 정책이 확산되는 양상이며, 투자자들에게는 배당과 자사주 소각을 통한 추가 수익 기회가 활짝 열리고 있는 상황이다.■ K-푸드 글로벌 확산으로 식품주 재평가 바람: 삼양식품이 상반기 사상 최초로 매출 1조 원을 돌파하며 해외 부문에서 33% 급성장을 이뤄냈다. 이에 따라 중국·미국·유럽 판매법인을 중심으로 전 지역에서 고른 성장세를 펼치고 있어, 글로벌 K-푸드 열풍이 단발성이 아닌 구조적 성장 동력으로 자리잡는 모습이며 관련 식품 제조업체들의 밸류에이션 재평가가 본격화될 전망이다.■ 증권업계 실적 호황과 하반기 추가 성장 동력 확보: 5대 증권사가 상반기 합계 순이익 3조 원을 기록하며 사상 최대 실적을 달성하는 저력을 보였다. 또한 증시 거래대금 확대와 채권시장 호조가 주요 동력으로 작용한 가운데, 하반기 미국 금리 인하와 국내 정책 변화가 맞물리면서 브로커리지와 트레이딩 부문의 지속적인 실적 개선이 기대되는 국면이다.[주식투자자 관심 뉴스]1. HMM, 2조 원 규모 자사주 매입 후 소각- 핵심 요약: HMM이 전체 시가총액 9.46%에 해당하는 2조 1432억 원 규모의 자사주를 공개매수 방식으로 취득해 소각하는 파격적 결정을 내렸다. 한편 최대주주 산업은행과 2대 주주 한국해양진흥공사가 이번 공개매수에 참여하면서 소각 후 대주주 보유 주식이 대폭 감소하게 된다. 특히 업계에서는 향후 HMM 매각 시 인수 희망자가 매입해야 할 주식 물량이 줄어들어 거래 부담이 크게 완화될 것으로 전망하고 있다. 이는 올해 초 발표한 2조 5000억 원 주주환원 계획을 넘어선 규모로, 실적 개선에 따른 적극적인 주주환원 정책이 투자자들에게 직접적인 수익 기회를 안겨주고 있는 상황이다.2. ‘불닭’ 타고 훨훨 날았다…삼양식품, 사상 첫 상반기 매출 1조 원 돌파- 핵심 요약: 삼양식품이 2분기 매출 5531억 원(전년 대비 30% 급증), 영업이익 1201억 원(34% 폭증)을 기록하며 상반기 누적 매출이 사상 최초로 1조 원을 뛰어넘었다. 아울러 해외 매출이 4402억 원으로 33% 치솟았으며, 중국법인 6억 5000만 위안(30% 상승), 미국법인 9400만 달러(32% 급증), 유럽법인 3200만 유로를 달성하는 쾌거를 이뤄냈다. 더불어 월마트, 코스트코, HEB, 샘스클럽 등 메인스트림 채널 확대와 밀양2공장 가동으로 생산능력이 대폭 확충되어, 하반기부터 수출 물량을 점진적으로 늘려갈 계획이다.3. 외국인이 사면 오른다…수급 주목하는 증권가- 핵심 요약: 세제개편안 발표 후 외국인 순매수가 집중된 SK하이닉스(000660)(6169억 원), 카카오(035720)(3285억 원)는 각각 1.10%, 11.03% 상승세를 탄 반면, 순매도된 네이버(-5866억 원), 삼성전자(005930)(-3655억 원)는 하락세를 면치 못했다. 이에 따라 골드만삭스가 AI 서비스 도입에 따라 카카오 ‘매수’, 네이버 ‘중립’으로 조정한 이후 외국인 수급이 극명하게 갈리고 있는 양상이다. 한편 우리자산운용은 외국인 수급을 반영한 ETF를 상장했고, 신한투자증권의 SRF 포트폴리오는 벤치마크 대비 107%포인트 초과 수익을 올리며 수급 기반 투자 전략의 유효성을 생생하게 입증하고 있다.[주식투자자 참고 뉴스]4. UBS “키트루다SC 가치 3.2조 원” vs 알테오젠 “전환율 등 근거 없어”- 핵심 요약: UBS가 알테오젠의 키트루다SC 가치를 3조 2000억 원으로 추정하며 목표주가 27만 원(현재 대비 38% 하락) ‘매도’ 의견을 내놓아 파장을 일으켰다. 이에 알테오젠은 UBS가 SC 전환율을 9%로 지나치게 저평가했다며 MSD의 30~40% 전환 전망과 기존 SC 제품들의 높은 전환율(다잘렉스 84%, 티센트릭 32%)을 근거로 강력 반박에 나섰다. 그 결과 외국인이 13만 6017주를 순매도하며 주가는 2.67% 급락했지만, 개인과 기관이 순매수를 지속하고 있어 밸류에이션 논란이 당분간 지속될 전망이다.5. 5대證 상반기 순익 3조 사상최대…“하반기 美 금리인하 모멘텀 기대”- 핵심 요약: 5대 증권사가 상반기 합계 순이익 2조 9799억 원으로 전년 대비 24.6% 폭증하며 반기 기준 역대 최대치를 경신하는 위력을 발휘했다. 특히 한국투자증권(1조 252억 원)은 업계 최초로 반기 순이익 1조 원을 뛰어넘었고, 미래에셋증권(006800)은 103.2% 급증한 4059억 원을 달성하는 성과를 거뒀다. 또한 증시 거래대금 확대와 채권시장 강세가 주요 동력으로 작용한 가운데, 하반기 미국 금리 인하 시 브로커리지와 트레이딩 부문 실적 개선과 함께 IMA 인가를 통한 신규 수익원 확보가 본격화될 것으로 기대를 모으고 있다.6. 4.7조 지분 ‘깜깜이 매각’…NXC 흥행에 먹구름- 핵심 요약: 기획재정부가 추진하는 넥슨 지분 30.6%(4조 7000억 원 규모) 매각이 정보 부족으로 험난한 여정을 걷고 있다. 비상장사인 NXC의 소수지분 매각에서 회사 정보 파악 통로가 막히고 대주주와의 협의가 전혀 없어 투자자들이 강한 불만을 터뜨리고 있는 상황이다. 이에 따라 상장 계획이 없는 상황에서 손실 보호 장치 없는 소수 지분 거래는 시장 관행에 맞지 않는다는 업계 지적이 거세게 나오고 있으며, 매각 실패 시 산업은행이나 수출입은행 등 공공 금융기관 자본 여력 확충에 활용될 가능성이 유력하게 제기되고 있다.[자주 묻는 질문]Q. HMM의 2조 원 자사주 소각이 주가에 어떤 영향을 미치나요?A. 전체 시가총액 9.46%에 해당하는 대규모 소각으로 주식 공급이 크게 줄어듭니다. HMM이 보통주 8180만 1526주를 소각하면서 최대주주 산업은행과 한국해양진흥공사의 지분도 함께 감소하게 됩니다. 업계에서는 향후 매각 시 인수 희망자가 매입해야 할 물량이 줄어들어 거래 부담이 완화될 것으로 전망하고 있으며, 이는 올해 초 발표한 2조 5000억 원 주주환원 계획을 넘어선 규모로 그동안 멈췄던 주주환원이 본격화됐음을 시사합니다.Q. 삼양식품의 해외 매출 성장세는 어느 정도인가요?A. 2분기 해외 매출이 전년 동기 대비 33% 급증한 4402억 원을 기록했습니다. 중국법인이 6억 5000만 위안(전년 대비 30% 상승), 미국법인이 9400만 달러(32% 증가), 유럽법인이 3200만 유로(1분기 대비 두 배 증가)를 달성했습니다. 월마트, 코스트코에 이어 HEB, 샘스클럽 등 메인스트림 채널로 입점처를 확대한 것이 주효했으며, 밀양2공장 가동으로 생산능력이 확충되어 하반기부터 수출 물량을 점진적으로 늘려갈 계획이라고 회사 측이 밝혔습니다.Q. 증권사 실적이 좋은 이유는 무엇인가요?A. 5대 증권사가 상반기 합계 순이익 2조 9799억 원으로 전년 대비 24.6% 증가한 것은 증시 활황 때문입니다. 증시 거래대금 확대에 따른 위탁매매 수익 증가와 채권시장 강세, 발행어음 운용 수익이 주요 동력으로 작용했습니다. 특히 한국투자증권은 업계 최초로 반기 순이익 1조 원을 돌파했고, 미래에셋증권은 전년 대비 103.2% 급증한 4059억 원을 기록했습니다. 하반기에는 미국 금리 인하가 현실화되면 브로커리지와 트레이딩 부문 실적 개선이 기대된다고 전문가들이 전망하고 있습니다.[주식투자자 핵심 체크포인트]✓ 주주환원 정책 확산: HMM 2조 원 자사주 소각 사례로 대형 기업 주주환원 확산, 해운·철강·화학 업종 지속 모니터링✓ K-푸드 글로벌화 가속: 삼양식품 상반기 1조 원 매출 달성으로 식품 제조업체 밸류에이션 재평가 본격 진행✓ 외국인 수급 흐름 추적: 세제개편 후 SK하이닉스·카카오 순매수 vs 네이버·삼성전자 순매도 패턴 지속 관찰✓ 증권업 실적 모멘텀 활용: 상반기 3조 원 순익 달성 기반, 하반기 미국 금리 인하 시 추가 실적 개선 수혜 예상✓ 바이오 밸류에이션 리스크: 알테오젠 UBS 리포트 논란으로 고평가 바이오 종목 선별적 접근과 리스크 관리 강화[키워드 TOP 5]주주환원 정책, K-푸드 글로벌화, 외국인 수급 변화, 증권업 실적 호황, 바이오 밸류에이션, AI PRISM, AI 프리즘 2025년 8월15일(금) 1면 언박싱 [ON AIR 서울경제] |
0 | [
[
18680,
18750,
17900,
17920,
3411345,
39.618100425228384,
-572.4931817010147,
-262.3963354116711,
-310.0968462893436,
17924.735229131853,
20452.5,
22980.264770868147,
-0.2471839404344845,
18950,
20452.5,
19351.030658284995,
1194.982377013677,
25641498
],
[
17920,
18290,
17750,
18120,
2046425,
41.33268651164742,
-648.4357286508821,
-339.6042140595133,
-308.8315145913688,
17678.415910906133,
20384,
23089.584089093867,
-0.26546154720308746,
18718,
20384,
19104.824526628,
1148.1979215127003,
27687923
],
[
18380,
18690,
18090,
18260,
1765984,
42.56219929763735,
-689.3772030001965,
-409.55881184764996,
-279.8183911525465,
17400.83645310072,
20262,
23123.16354689928,
-0.2824166959726857,
18498,
20262,
18935.8596213024,
1109.040927118936,
29453907
],
[
18170,
18850,
18110,
18720,
1758179,
46.52754836317507,
-676.9025495359856,
-463.0275593853171,
-213.8749901506685,
17290.256231551135,
20093,
22895.743768448865,
-0.2789771331756199,
18422,
20093,
18892.687697041918,
1082.6808608961549,
31212086
],
[
19230,
19480,
18500,
18900,
3544745,
48.03922397576418,
-645.0559971120492,
-499.43324693066353,
-145.6227501813857,
17255.98499231809,
19930.5,
22605.01500768191,
-0.26838413563953856,
18384,
19930.5,
18894.150157633536,
1075.3465136892867,
34756831
],
[
18840,
19100,
18650,
18900,
1258143,
48.03922397576419,
-612.753929006547,
-522.0973833458403,
-90.65654566070668,
17244.21481407341,
19778,
22311.78518592659,
-0.2562225893342694,
18580,
19778,
18895.32012610683,
1030.6789055686233,
34756831
],
[
18890,
18890,
17950,
18360,
2317527,
43.737224512087124,
-623.5400132087161,
-542.3859093184155,
-81.15410389030058,
17241.656431109626,
19588.5,
21935.343568890374,
-0.23961442365575453,
18628,
19588.5,
18788.25610088547,
1024.916126599436,
32439304
],
[
18320,
19360,
18310,
18720,
2648835,
47.13603924338983,
-596.1668311653011,
-553.1420936877927,
-43.02473747750844,
17482.412233458734,
19397,
21311.587766541266,
-0.1974107095469677,
18720,
19397,
18774.604880708375,
1026.7078318423335,
35088139
],
[
19080,
19130,
18570,
18870,
1349776,
48.531198661512434,
-555.9608699499186,
-553.705848940218,
-2.255021009700613,
17512.318876621113,
19293,
21073.681123378887,
-0.18459349229035263,
18750,
19293,
18793.6839045667,
993.3715581393096,
36437915
],
[
18960,
19020,
18700,
18810,
1147781,
47.985666521029394,
-522.9110613629346,
-547.5468914247613,
24.63583006182671,
17594.426067872897,
19181,
20767.573932127103,
-0.165431826508222,
18732,
19181,
18796.94712365336,
945.2735897007876,
35290134
]
] | 미래에셋증권, 개인투자용 국채 8월 청약…"역대최고 가산금리": 미래에셋증권 개인투자용 국채 8월 청약[미래에셋증권 제공. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = 미래에셋증권은 개인투자용 국채 8월 청약을 오는 14일까지 진행한다고 8일 밝혔다. 총 발행예정 규모는 1천400억원이며 만기별로는 5년물 900억원, 10년물 400억원, 20년물 100억원으로 전월과 동일하다. 이중 10년물과 20년물에는 각각 0.55%와 0.695%의 역대 최고 가산금리가 부여됐다고 미래에셋증권 측은 전했다. 이에 따라 세전기준 만기 수익률은 복리효과 적용시 5년물 16.08%(연 3.21%), 10년물 39.47%(연 3.94%), 20년물 98.90%(연 4.94%) 수준이다. 개인투자용 국채는 정부가 개인 투자자를 대상으로 발행하는 저축성 상품이다. 만기까지 보유시 표면금리와 가산금리를 더해 복리 방식으로 이자가 지급되며 매입금액 2억원까지는 분리과세를 통한 절세 혜택이 주어진다. 발행 후 1년부터는 중도환매도 가능하나 이 경우 표면금리에 따른 이자만 지급되며 복리이자와 이자소득 분리과세 혜택 등은 적용되지 않는다. 작년 6월 첫 출시 이후 개인투자용 국채는 올해 7월까지 누적 31종목, 약 1조4천700억 원 규모가 발행됐다. 미래에셋증권 관계자는 "올해 들어 기준금리 인하가 이어지며 시장금리는 하락세를 보이는 반면 개인투자용 국채 약정수익률은 견고하거나 오히려 오름세를 보이고 있다"고 말했다. 그러면서 "전국적으로 관심이 높아지는 가운데 단독 판매 대행사로서 책임감을 가지고 원활한 서비스를 제공함은 물론 더 많은 국민들이 상품에 편리하게 접할 수 있도록 최선을 다하겠다"고 강조했다. hwangch@yna.co.kr 미래에셋증권, 미국주식 애프터마켓 거래시간 확대: 미래에셋증권 로고[미래에셋증권 제공. 재판매 및 DB금지] (서울=연합뉴스) 임은진 기자 = 미래에셋증권은 12일부터 미국주식 애프터마켓 거래시간을 확대한다고 11일 밝혔다. 서머타임 기간에는 기존 오전 5∼7시 운영하던 애프터마켓 거래시간이 오전 5시∼8시 30분으로 늘어난다. 이외 기간에는 기존 오전 6∼7시였던 거래시간이 오전 6시∼9시 30분으로 연장된다. 이번 조치로 미래에셋증권을 이용하는 고객은 서머타임 기간에 오후 5시부터 다음 달 오전 8시 30분까지, 이외 기간에는 오후 6시부터 익일 오전 9시 30분까지 총 15시간 30분 동안 미국주식을 거래할 수 있게 됐다. 미래에셋증권은 거래시간 확대에 맞춰 내부 시스템을 개편했다. 나스닥이 내년 하반기 도입을 목표로 추진 중인 24시간 주식 거래 체계를 선제적으로 고려해 설계됐다. 이와 함께 미래에셋증권은 11일부터 미국주식 소수점 주문 가능 종목 수를 480종목에서 950종목으로 대폭 확대한다. 소수점 주문은 1천원부터 가능하며, 주가가 높은 종목을 부분 매수하거나 원하는 금액에 맞춰 매매할 때 유용하다. 미래에셋증권은 "애프터마켓 거래시간 확대로 출근길에도 매매할 수 있어 해외주식을 거래하는 고객의 편의성이 높아질 것"이라며 "다만 애프터마켓은 정규장과 거래 환경이 다르므로 신중한 투자가 필요하다"고 말했다. engine@yna.co.kr 미래에셋증권, ISA 고객 자산 6조원 돌파: 미래에셋증권[촬영 이충원] (서울=연합뉴스) 임은진 기자 = 미래에셋증권은 개인종합자산관리계좌(ISA) 고객 자산이 6조원을 넘어섰다고 11일 밝혔다. 이는 약 3개월 만에 1조원 이상 증가한 것이다. ISA는 주식, 상장지수펀드(ETF), 채권, 예금 등 다양한 금융상품을 한 곳에서 운용할 수 있는 계좌로, 절세 혜택도 제공한다. 일반형 기준 최대 200만원(서민형 최대 400만원)까지 비과세, 초과분은 9.9% 분리과세 혜택이 적용된다. 올해 상반기 미래에셋증권 ISA 고객 5천346명이 총 88억원의 절세 혜택을 누린 것으로 집계됐다. 비과세 혜택은 82억원, 저율 분리과세 혜택은 6억원으로 계좌당 평균 167만원의 세금을 절감한 셈이다. 미래에셋증권 관계자는 "자사 ISA 고객 1인당 평균 가입 금액은 타 금융사보다 높은 수준"이라며 "ISA를 단순 절세 수단을 넘어 장기 자산관리 도구로 인식하는 고객이 늘고 있는 것으로 나타나고 있다"고 말했다. engine@yna.co.kr 미래에셋증권, ISA 고객자산 6조 원…자체 개발 로보어드바이저로 시장 선도: 사진=미래에셋증권미래에셋증권의 개인종합자산관리계좌(ISA) 고객자산이 6조 원을 넘어섰다.11일 미래에셋증권에 따르면 이는 약 3개월 만에 1조원 이상 증가한 성과로, ISA 시장 내 미래에셋증권의 경쟁력이 빠르게 확대되고 있음을 입증했다. 특히 중개형 ISA는 올해 초부터 업계 1위(고객자산 기준) 자리를 꾸준히 유지하고 있다.미래에셋증권은 지난 6월 27일 자체 개발한 ‘ISA 로보어드바이저’를 출시해 맞춤형 투자 환경을 제공하며 시장을 선도하고 있다.인공지능(AI) 기술을 활용해 서비스 가입 시점, 리밸런싱 이력, 자산 상태를 실시간으로 분석한 뒤 고객 맞춤형 포트폴리오를 제안하는 것이 핵심이다.서비스 이용 수수료 없이 모바일 앱 ‘엠스톡’(M-STOCK)만 있으면 간단한 조작만으로 이용할 수 있어 40~60대 고객층의 큰 호응을 얻고 있다.이외에도 ‘배당·이자소득 플래너’, ‘이번 주 챙겨볼 금융상품 ISA’ 등 혁신 서비스도 지속 선보이며 시장 선도에 박차를 가하고 있다.ISA는 주식, 상장지수펀드(ETF), 채권, 예금 등 다양한 금융상품을 한 곳에서 운용할 수 있는 계좌다. 절세 혜택도 제공한다. 일반형 기준 최대 200만원(서민형 최대 400만원)까지 비과세, 초과분은 9.9% 분리과세 혜택이 적용된다.실제 올해 상반기 미래에셋증권 ISA 고객 5346명이 총 88억원의 절세 혜택을 누린 것으로 집계됐다. 비과세 혜택은 82억원, 저율 분리과세 혜택은 6억원으로 계좌당 평균 167만원의 세금을 절감한 셈이다.또한 ISA를 3년 이상 보유 후 연금계좌로 전환하면 전환 금액의 10% 한도 내에서 최대 300만원까지 추가 세액공제를 받을 수 있다. 지난해 ISA 만기 자금 중 연금으로 전환된 금액은 2992억원으로, 전년 대비 11배 이상 증가했다. 이는 비과세 혜택과 연금 전환에 따른 세액공제 효과를 동시에 고려하는 투자자가 늘어났기 때문으로 분석된다.미래에셋증권 관계자는 “미래에셋증권 ISA 고객 1인당 평균 가입 금액은 타 금융사보다 높은 수준으로, ISA를 단순 절세 수단을 넘어 장기 자산관리 도구로 인식하는 고객이 늘고 있는 것으로 나타나고 있다”며 “앞으로도 고객 중심의 투자 솔루션과 고도화된 서비스로 고객의 금융 목표 달성과 시장 확대를 실현해 나가겠다”고 말했다. |
0 | [
[
4700,
4740,
4405,
4635,
109208,
45.79491478128328,
175.00272123477862,
229.2796952752932,
-54.276974040514574,
4191.904871304386,
4734.5,
5277.095128695614,
-0.22920905214726547,
4750,
4734.5,
4731.01473258138,
439.8467922448079,
2193715
],
[
4575,
4630,
4250,
4495,
148998,
42.978321425097604,
144.14754684719992,
212.25326558967456,
-68.10571874247464,
4255.271201503638,
4749.5,
5243.728798496362,
-0.20811824339250964,
4690,
4749.5,
4683.811786065104,
435.9291642273216,
2044717
],
[
4495,
4530,
4270,
4490,
92208,
42.87689365875992,
117.93169743417184,
193.388951958574,
-75.45725452440217,
4315.778023956288,
4762.75,
5209.721976043712,
-0.18769491409110783,
4607,
4762.75,
4645.049428852083,
423.3627953539415,
1952509
],
[
4400,
4515,
4250,
4250,
142758,
38.21495375273849,
76.90296416260662,
170.09175439938056,
-93.18879023677394,
4233.067555429359,
4733.5,
5233.932444570641,
-0.21144288351986507,
4514,
4733.5,
4566.039543081666,
412.0511671143743,
1809751
],
[
4250,
4260,
2975,
2975,
849760,
23.55962933304646,
-57.82784354773776,
124.50783480995692,
-182.3356783576947,
3711.7204218664865,
4637.25,
5562.7795781335135,
-0.3991717410678801,
4169,
4637.25,
4247.831634465333,
474.4046551776333,
959991
],
[
2395,
2470,
2085,
2085,
8893735,
18.28754817811746,
-233.72431290999884,
52.86140526596577,
-286.58571817596464,
3040.6743355597646,
4488,
5935.325664440235,
-0.64497578629244,
3659,
4488,
3815.2653075722665,
504.09003695065945,
-7933744
],
[
2110,
2355,
2050,
2165,
3938599,
20.020072356443244,
-362.48964573900776,
-30.208804935028937,
-332.28084080397883,
2597.5004722910635,
4335.25,
6072.9995277089365,
-0.801683652711579,
3193,
4335.25,
3485.2122460578134,
489.86932002561235,
-3995145
],
[
2185,
2250,
2055,
2195,
1536804,
20.699096395032036,
-456.850067234795,
-115.53705739498216,
-341.3130098398128,
2241.227192723185,
4198.5,
6155.772807276815,
-0.93236765858131,
2734,
4198.5,
3227.169796846251,
468.80722573806867,
-2458341
],
[
2120,
2255,
2085,
2150,
607405,
20.419059140099208,
-529.1626474125792,
-198.26217539850157,
-330.90047201407765,
1929.584901362984,
4066,
6202.415098637016,
-1.0508682236286355,
2314,
4066,
3011.735837477001,
447.4638524710638,
-3065746
],
[
2145,
2350,
2100,
2250,
833818,
22.914845136576425,
-571.8102512850587,
-272.97179057581303,
-298.8384607092457,
1681.3107813501856,
3948.25,
6215.189218649814,
-1.1483260779584952,
2169,
3948.25,
2859.3886699816007,
433.3592915802735,
-2231928
]
] | no news data |
0 | [
[
190200,
192800,
187200,
190600,
54545,
32.28035713267144,
105.01484725717455,
3463.9640596161084,
-3358.949212358934,
187099.2482134234,
203255,
219410.7517865766,
-0.1589702766138753,
193000,
203255,
195844.00292728824,
6705.4796972493095,
-308531
],
[
190500,
203500,
188900,
196900,
155552,
42.391901283986776,
75.35081272068783,
2786.2414102370244,
-2710.8905975163366,
186486.70186415093,
202875,
219263.29813584907,
-0.1615605484741744,
193580,
202875,
196055.2023418306,
7269.374004588645,
-152979
],
[
199900,
203000,
194500,
195400,
88713,
40.82873859980218,
-68.40705835737754,
2215.3117165181443,
-2283.718774875522,
185768.57515817284,
202170,
218571.42484182716,
-0.16225379474528526,
194100,
202170,
195924.16187346447,
7357.275861403742,
-241692
],
[
195000,
196400,
193700,
195900,
36922,
41.601747622524954,
-140.3722615284205,
1744.1749209088314,
-1884.5471824372519,
185161.7957543485,
201590,
218018.2042456515,
-0.16298630136069736,
194500,
201590,
195919.32949877158,
7024.6132998749035,
-204770
],
[
196000,
204500,
193600,
203500,
85477,
51.8899171454016,
411.1122346940101,
1477.5623836658672,
-1066.450148971857,
185146.32670409512,
201440,
217733.67329590488,
-0.16177197474091423,
196460,
201440,
197435.46359901727,
7301.426635598124,
-119293
],
[
203500,
204000,
199700,
202000,
55229,
50.0170013085336,
718.8438230769243,
1325.8186715480788,
-606.9748484711545,
185367.12227661454,
200965,
216562.87772338546,
-0.15522979348031213,
198740,
200965,
198348.37087921382,
7087.039018769687,
-174522
],
[
209000,
214500,
201500,
202500,
83607,
50.656338670337824,
991.6381578717555,
1258.9825688128144,
-267.34441094105887,
185752.16469512283,
200490,
215227.83530487717,
-0.14701815856029896,
199860,
200490,
199178.69670337107,
7509.393374571852,
-90915
],
[
211500,
229000,
211000,
223000,
470179,
68.46599264384665,
2829.392828632699,
1573.0646207767913,
1256.3282078559077,
184015.25694962652,
200965,
217914.74305037348,
-0.16868353245961715,
205380,
200965,
203942.95736269688,
8865.86527638815,
379264
],
[
221500,
221500,
213000,
214500,
131479,
58.96313120675746,
3558.9226381618355,
1970.2362242538004,
1588.686413908035,
183764.88588934063,
201090,
218415.11411065937,
-0.1723120404859453,
209100,
201090,
206054.36589015753,
8946.874899503282,
247785
],
[
214500,
215500,
208500,
210000,
124969,
54.639353931654234,
3730.9596953352448,
2322.3809184700895,
1408.5787768651553,
183908.65899508135,
200990,
218071.34100491865,
-0.16997204840955918,
210400,
200990,
206843.49271212603,
8807.81240668162,
122816
]
] | 엔씨소프트, 2분기 '깜짝 실적' 발표에…10%대 상승[핫스탁](종합): [서울=뉴시스] 엔씨소프트 판교 R&D센터 사옥 전경[서울=뉴시스]이지민 기자 = 엔씨소프트가 시장 전망치를 크게 웃도는 2분기 실적을 발표하며 주가가 10%대 급등했다. 12일 한국거래소에 따르면 엔씨소프트는 전 거래일 보다 10.12%(2만500원) 오른 22만3000원에 거래를 마쳤다.엔씨소프트는 이날 개장 전 발표한 2분기 실적에서 시장 전망치를 크게 웃도는 영업이익을 달성했다. 엔씨소프트의 올해 2분기 연결기준 영업이익은 151억원으로 전년 동기보다 70.5% 증가했다. 이는 시장 전망치를 두 배 이상 상회하는 수치다. 매출액은 3824억원으로 작년 동기 대비 3.7% 증가했고, 순손익은 손실 360억원으로 환율 변동으로 외화 관련 손익이 감소해 적자 전환했다.PC 게임 매출은 전분기 대비 10% 증가한 917억원이다. 아이온은 신규 서버 출시 등의 영향으로 전분기 대비 53% 성장한 130억원의 매출을 기록했다.모바일 게임 매출은 전분기 대비 6% 증가한 2190억원이다. 리니지2M은 동남아시아로 글로벌 서비스 지역을 확장하며 전분기 대비 27% 증가한 480억원의 매출을 달성했다.올해 기대작 아이온2는 지난 6월 말 진행된 이용자 FGT(포커스 그룹 테스트)에서 확인된 의견을 바탕으로 콘텐츠 고도화 작업을 진행하고 있다. 아이온2는 올해 4분기 출시 예정이다.김소혜 한화투자증권 연구원은 "최근 형성된 실적 컨센서스에는 신작 아이온2 관련 추정치가 어느 정도 반영됐다고 본다"며 "이제 아이온2 출시 전까지 주가 흐름은 마케팅 및 게임쇼 이벤트 모멘텀으로 인해 움직일 것으로 예상한다"고 말했다. 이어 "(아이온2는) MMO 장르의 충분한 대기수요에 대한 이견이 없고, 경쟁 대작 출시가 부재하다는 점을 고려하면 초기 흥행 가능성은 높다"고 분석했다. 엔씨소프트, 2분기 '깜짝 실적' 발표에…12%대 상승[핫스탁]: 영업이익 전년 동기 대비 70.5% 증가[서울=뉴시스] 엔씨소프트 판교 R&D센터 사옥 전경[서울=뉴시스]이지민 기자 = 엔씨소프트가 시장 전망치를 크게 웃도는 2분기 실적을 발표하며 장 초반 주가가 급등했다.12일 한국거래소에 따르면 오전 9시11분 현재 엔씨소프트 주가는 전 거래일 보다 12.35%(2만5000원) 오른 22만7500원에 거래 중이다. 엔씨소프트의 올해 2분기 연결기준 영업이익은 151억원으로 전년 동기보다 70.5% 증가했다. 이는 시장 전망치를 두 배 이상 상회하는 수치다. 매출액은 3824억원으로 작년 동기 대비 3.7% 증가했고, 순손익은 손실 360억원으로 환율 변동으로 외화 관련 손익이 감소해 적자 전환했다.PC 게임 매출은 전분기 대비 10% 증가한 917억원이다. 아이온은 신규 서버 출시 등의 영향으로 전분기 대비 53% 성장한 130억원의 매출을 기록했다.모바일 게임 매출은 전분기 대비 6% 증가한 2190억원이다. 리니지2M은 동남아시아로 글로벌 서비스 지역을 확장하며 전분기 대비 27% 증가한 480억원의 매출을 달성했다.올해 기대작 아이온2는 지난 6월 말 진행된 이용자 FGT(포커스 그룹 테스트)에서 확인된 의견을 바탕으로 콘텐츠 고도화 작업을 진행하고 있다. 아이온2는 올해 4분기 출시 예정이다. 한투증권 "엔씨소프트, 신작 모멘텀 대기…눈여겨볼 게임주": 엔씨소프트 신규 사옥엔씨소프트 신규 사옥 이미지 2024.8.12 [엔씨소프트 제공. 재판매 및 DB 금지] (서울=연합뉴스) 임은진 기자 = 한국투자증권은 13일 엔씨소프트에 대해 신작 출시 모멘텀이 대기 중이라면서 "눈여겨봐야 할 게임주"라고 평가했다. 앞서 엔씨소프트는 2분기 영업이익이 151억원으로 전년 동기 대비 70.5% 증가했다고 밝혔다. 이는 시장 평균 전망치인 58억원을 웃돈 규모다. 정호윤 연구원은 "'리니지M'이 8주년 업데이트 효과로 매출이 증가했고 '리니지2M' 또한 동남아 출시 영향으로 전 분기 대비 매출이 늘어났다"고 설명했다. 그는 "4분기 '아이온2' 출시를 시작으로 2026년에도 7종의 신작 출시와 기존 라인업의 해외 출시 등 강력한 모멘텀이 대기 중"이라고 전했다. 특히 그는 "최근 국내 모바일게임 시장에 블록버스터 MMORPG(다중접속역할수행게임) 출시가 거의 없었기 때문에 유저(사용자) 평가만 긍정적이라면 ARPU(가입자당평균매출)가 낮더라도 충분히 목표한 흥행 성적을 거둘 것"이라고 예상했다. 아울러 그는 "주요 라인업의 해외 출시와 '아이온2' 이외의 신작 성과까지 감안하면 2026년 당사 추정치인 영업이익 3천600억원의 달성 가능성은 높다"고 말했다. 그러면서 "연말까지 눈여겨봐야 할 게임주"라면서 투자 의견 '매수' 및 목표주가 28만원을 모두 유지했다. engine@yna.co.kr |
0 | [
[
38250,
38700,
37700,
37900,
37639,
27.488916731610075,
-946.414562611164,
-693.1273834956486,
-253.2871791155154,
37304.88326795343,
40152.5,
43000.11673204657,
-0.14184007133038135,
38250,
40152.5,
38836.35282564972,
1009.7407636365197,
284167
],
[
38500,
38900,
37950,
38400,
44536,
33.66042071761458,
-934.7887318864232,
-741.4596531738036,
-193.32907871261955,
37103.78018541681,
40017.5,
42931.21981458319,
-0.1456222809812304,
38310,
40017.5,
38749.082260519775,
1009.0449948053397,
328703
],
[
38500,
38800,
38300,
38450,
20428,
34.26295461479072,
-911.0387080207438,
-775.3754641431917,
-135.66324387755208,
36941.79431768657,
39880,
42818.20568231343,
-0.14735234113908893,
38360,
39880,
38689.26580841582,
972.6846380335297,
349131
],
[
38800,
39200,
38200,
39100,
20419,
41.67883926520538,
-830.1970801143616,
-786.3397873374258,
-43.857292776935765,
36932.82721201672,
39745,
42557.17278798328,
-0.1415107705614937,
38510,
39745,
38771.41264673266,
974.635735316849,
369550
],
[
39000,
39600,
39000,
39350,
27676,
44.28233590673143,
-737.4556670240054,
-776.5629632747418,
39.107296250736454,
37005.44984200231,
39612.5,
42219.55015799769,
-0.13162765076668687,
38640,
39612.5,
38887.13011738613,
947.8760399370742,
397226
],
[
39250,
39400,
38950,
39150,
20511,
42.64232618999655,
-672.3453785113452,
-755.7194463220626,
83.3740678107174,
37112.83845985987,
39470,
41827.16154014013,
-0.11944066582924391,
38890,
39470,
38939.704093908906,
912.3134656558547,
376715
],
[
39050,
39200,
38700,
38800,
22602,
39.86019233438287,
-641.5912165312038,
-732.8938003638909,
91.3025838326871,
37122.89425486799,
39350,
41577.10574513201,
-0.11319470115029268,
38970,
39350,
38911.76327512713,
882.8625038232935,
354113
],
[
39350,
40150,
39000,
39000,
45463,
42.181591896175696,
-594.2300786090927,
-705.1610560129313,
110.9309774038386,
37131.55629998548,
39262.5,
41393.44370001452,
-0.10854854887052627,
39080,
39262.5,
38929.410620101706,
916.2294678359154,
399576
],
[
39100,
39100,
37550,
37800,
111760,
33.76105463776191,
-646.0784169480758,
-693.3445281999602,
47.26611125188447,
37015.1645977637,
39112.5,
41209.8354022363,
-0.10724629733391107,
38820,
39112.5,
38703.528496081366,
961.4987915619215,
287816
],
[
38000,
38150,
37750,
37750,
26872,
33.46132245322925,
-683.3262214364804,
-691.3408668472644,
8.014645410783942,
36944.3132097017,
38957.5,
40970.6867902983,
-0.10335297646400819,
38500,
38957.5,
38512.82279686509,
921.3917350217843,
260944
]
] | no news data |
0 | [
[
6420,
6510,
6100,
6160,
464414,
43.5652812726613,
-236.20816992644177,
-129.4488723849839,
-106.75929754145787,
6121.134051752158,
6976,
7830.865948247842,
-0.24508771452059702,
6472,
6976,
6599.1994008548445,
521.0221528046056,
59746317
],
[
6100,
6530,
6090,
6410,
541845,
47.56798812490372,
-241.3482687964397,
-151.82875166727507,
-89.51951712916463,
6053.6210150491515,
6944,
7834.3789849508485,
-0.256445560181696,
6422,
6944,
6561.359520683876,
515.2348561757052,
60288162
],
[
6410,
6530,
6350,
6360,
175496,
46.85225259776379,
-246.61360815274747,
-170.78572296436954,
-75.82788518837793,
5989.206212268491,
6894.5,
7799.793787731509,
-0.2626133259065948,
6384,
6894.5,
6521.087616547102,
491.28950930601195,
60112666
],
[
6360,
6490,
6280,
6470,
161867,
48.681689787327535,
-239.1535337663472,
-184.4592851247651,
-54.69424864158211,
5952.254675731364,
6851,
7749.745324268636,
-0.2623690918898368,
6388,
6851,
6510.870093237681,
471.19740149843966,
60274533
],
[
6540,
6540,
6380,
6390,
130416,
47.40370147858648,
-236.96511612724316,
-194.96045132526072,
-42.00466480198244,
5903.016611903326,
6813.5,
7723.983388096674,
-0.2672586447777719,
6358,
6813.5,
6486.696074590145,
448.96901567712257,
60144117
],
[
6380,
6490,
6290,
6470,
229025,
48.849785019187024,
-226.16832035726475,
-201.20202513166154,
-24.966295225603204,
5868.62946445675,
6785.5,
7702.37053554325,
-0.27024406028833553,
6420,
6785.5,
6483.356859672116,
431.18551455732813,
60373142
],
[
6550,
6600,
6340,
6420,
179469,
47.96221598394163,
-219.12047956474908,
-204.78571601827906,
-14.334763546470015,
5877.958327901699,
6727.5,
7577.041672098301,
-0.2525579106944039,
6422,
6727.5,
6470.685487737694,
418.9579778032333,
60193673
],
[
6430,
6550,
6290,
6290,
180326,
45.640302511700575,
-221.47193786617026,
-208.12296038785732,
-13.348977478312946,
5928.444655693798,
6655.5,
7382.555344306202,
-0.21848256158251123,
6408,
6655.5,
6434.548390190155,
407.6038365315738,
60013347
],
[
6320,
6450,
6260,
6310,
128302,
46.07284189013057,
-219.19491017792552,
-210.33735034587096,
-8.857559832054562,
5994.65147262432,
6592,
7189.34852737568,
-0.18123438330572805,
6376,
6592,
6409.638712152125,
392.06070535074707,
60141649
],
[
6310,
6430,
6180,
6280,
153515,
45.48815562599971,
-217.30612882470996,
-211.73110604163875,
-5.575022783071205,
6022.667030874847,
6542.5,
7062.332969125153,
-0.1589095816966459,
6354,
6542.5,
6383.7109697217,
381.913512111408,
59988134
]
] | no news data |
0 | [
[
670,
679,
665,
673,
28851,
45.054923944917064,
-1.8497340178461172,
-1.2257556152934848,
-0.6239784025526325,
660.754610265972,
682.6000000000001,
704.4453897340283,
-0.0640064158629596,
679.4000000000001,
682.6000000000001,
679.8727922216391,
18.12586216494066,
66003
],
[
673,
683,
673,
682,
7456,
50.21731729300661,
-1.5935028092037555,
-1.299305054075539,
-0.29419775512821644,
660.7602693399156,
682.0500000000002,
703.3397306600848,
-0.0624286508616219,
680.4,
682.0500000000002,
680.2982337773112,
17.545443438873473,
73459
],
[
676,
692,
676,
690,
27080,
54.32531363677417,
-0.7364156479117128,
-1.1867271728427737,
0.45031152493106097,
661.1293664909202,
681.7500000000001,
702.37063350908,
-0.06049324095072938,
682.6,
681.7500000000001,
682.238587021849,
17.435054621811084,
100539
],
[
701,
701,
678,
683,
13852,
50.40586011904878,
-0.6149209700002984,
-1.0723659322742787,
0.45744496227398024,
661.4760792444736,
681.1500000000001,
700.8239207555266,
-0.05776677899295756,
681.4,
681.1500000000001,
682.3908696174792,
17.83255072025315,
86687
],
[
683,
687,
673,
681,
12813,
49.31118473569895,
-0.6722693451977193,
-0.9923466148589668,
0.3200772696612475,
661.4717313366627,
680.6999999999999,
699.9282686633371,
-0.05649557415406843,
681.8000000000001,
680.6999999999999,
682.1126956939835,
17.558797097377926,
73874
],
[
677,
680,
676,
677,
5137,
47.10769585398049,
-1.0286275383559769,
-0.9996027995583688,
-0.02902473879760803,
661.1155764938542,
680.3,
699.4844235061457,
-0.05639989271246738,
682.6,
680.3,
681.0901565551868,
16.661740161850933,
68737
],
[
677,
697,
670,
670,
6118,
43.448676469888305,
-1.8545078601938485,
-1.1705838116854648,
-0.6839240485083837,
660.2632424952042,
679.9499999999999,
699.6367575047957,
-0.057906485785118804,
680.2,
679.9499999999999,
678.8721252441495,
17.400187293147294,
62619
],
[
670,
678,
667,
670,
26596,
43.448676469888305,
-2.4804310996943286,
-1.4325532692872376,
-1.047877830407091,
663.4026929892773,
680.6,
697.7973070107228,
-0.050535724392367726,
676.2,
680.6,
677.0977001953196,
16.943031057922486,
62619
],
[
682,
682,
671,
678,
28008,
48.72729625315425,
-2.304383140901791,
-1.6069192436101483,
-0.6974638972916429,
665.6244473781934,
681.2499999999999,
696.8755526218064,
-0.045873182008973196,
675.2,
681.2499999999999,
677.2781601562557,
16.589957410928022,
90627
],
[
678,
690,
673,
680,
46850,
49.984221169327775,
-1.980648892378781,
-1.681665173363875,
-0.29898371901490606,
665.6244473781934,
681.2499999999999,
696.8755526218064,
-0.045873182008973196,
675,
681.2499999999999,
677.8225281250046,
16.619246167290306,
137477
]
] | no news data |
0 | [
[
10220,
10300,
10100,
10200,
17959,
44.9683998088542,
-152.9493822240238,
-88.91541974210006,
-64.03396248192374,
8898.524638131128,
10463,
12027.475361868872,
-0.2990490990860885,
10054,
10463,
10120.68500482884,
593.3901430951013,
-89571
],
[
10180,
10580,
10100,
10360,
20375,
47.08409790477535,
-127.07568358036951,
-96.54747250975394,
-30.52821107061557,
8904.08639158512,
10467,
12029.91360841488,
-0.2986364017225336,
10136,
10467,
10168.548003863072,
585.2908471597369,
-69196
],
[
10360,
10560,
10240,
10320,
14146,
46.60174112296132,
-108.54699451676242,
-98.94737691115566,
-9.599617605606767,
8888.991845832996,
10451,
12013.008154167004,
-0.2989203242114638,
10196,
10451,
10198.838403090458,
566.3415009340415,
-83342
],
[
10320,
10500,
10280,
10340,
5306,
46.89468660113815,
-91.19777095391692,
-97.3974557197079,
6.199684765790991,
8876.885688126318,
10438,
11999.114311873682,
-0.2991213473603529,
10284,
10438,
10227.070722472366,
541.6028222958956,
-78036
],
[
10340,
10600,
10280,
10340,
6864,
46.89468660113814,
-76.56578359323794,
-93.23112129441392,
16.665337701175986,
8863.09579512849,
10419,
11974.90420487151,
-0.2986667059931873,
10312,
10419,
10249.656577977894,
525.7740492747603,
-78036
],
[
10340,
10580,
10300,
10360,
11597,
47.23043394977386,
-62.63398969420632,
-87.11169497437241,
24.47770528016609,
8851.924843117664,
10394,
11936.075156882336,
-0.2967241017668532,
10344,
10394,
10271.725262382315,
508.21876004084885,
-66439
],
[
10380,
10460,
10280,
10320,
9081,
46.59592574951798,
-54.195872084490475,
-80.52853039639604,
26.33265831190556,
9567.71916173616,
10243,
10918.28083826384,
-0.13185216016085904,
10336,
10243,
10281.380209905852,
484.7745628950739,
-75520
],
[
10340,
12140,
10320,
10860,
189157,
55.32214414049368,
-3.890271426344043,
-65.20087860238564,
61.3106071760416,
9591.561443866387,
10236,
10880.438556133613,
-0.125916091468076,
10444,
10236,
10397.104167924683,
580.1478084025687,
113637
],
[
10900,
11500,
10900,
11100,
72322,
58.56287848026968,
54.71258118532569,
-41.218186644843385,
95.93076783016907,
9525.840975207546,
10260,
10994.159024792454,
-0.1431109210121743,
10596,
10260,
10537.683334339747,
584.4229649452423,
185959
],
[
11080,
11180,
10900,
10960,
19168,
56.01062949733396,
88.8349006823828,
-15.207569179398153,
104.04246986178094,
9496.706449815842,
10274,
11051.293550184158,
-0.15131274093520702,
10720,
10274,
10622.146667471798,
562.6784674491536,
166791
]
] | no news data |
0 | [
[
6500,
6540,
6290,
6450,
386807,
52.445903751398184,
23.24544656953094,
32.57022007377665,
-9.324773504245712,
6377.231179721713,
6521,
6664.768820278287,
-0.044094102216926064,
6522,
6521,
6538.035799182342,
112.04318690071443,
-199937
],
[
6410,
6420,
6300,
6400,
103927,
49.143056382153226,
10.622753720715082,
28.18072680316434,
-17.55797308244926,
6375.046082537241,
6520.5,
6665.953917462759,
-0.04461434474741474,
6506,
6520.5,
6510.428639345874,
114.75438783637769,
-303864
],
[
6380,
6450,
6280,
6290,
219140,
42.762642777117485,
-8.162806245973115,
20.91202019333685,
-29.074826439309966,
6348.366314150231,
6516,
6683.633685849769,
-0.05145294224977559,
6464,
6516,
6466.3429114767,
118.70050299092213,
-523004
],
[
6400,
6430,
6340,
6410,
252755,
50.33771247851781,
-13.21516455325218,
14.086583244019046,
-27.301747797271226,
6348.366314150231,
6516,
6683.633685849769,
-0.05145294224977559,
6436,
6516,
6455.07432918136,
120.2218956344277,
-270249
],
[
6480,
6570,
6440,
6530,
174573,
56.53287444535523,
-7.450315197948839,
9.779203555625468,
-17.229518753574308,
6352.6902066370685,
6519,
6685.3097933629315,
-0.05102309966649225,
6416,
6519,
6470.059463345088,
123.06318880339715,
-95676
],
[
6510,
6620,
6490,
6590,
187231,
59.26882102803353,
1.9375333305415552,
8.210869510608687,
-6.2733361800671315,
6353.182484507268,
6522.5,
6691.817515492732,
-0.05191798098665608,
6444,
6522.5,
6494.047570676071,
123.55867531744022,
91555
],
[
6550,
6610,
6500,
6570,
164848,
57.95923873738732,
7.675163564194918,
8.103728321325933,
-0.4285647571310154,
6354.366505416773,
6525,
6695.633494583227,
-0.0523014542783837,
6478,
6525,
6509.238056540857,
122.59019850905165,
-73293
],
[
6550,
6580,
6440,
6490,
138557,
52.92205407766992,
5.7012252735912625,
7.623227711778999,
-1.9220024381877368,
6351.6769748476045,
6523,
6694.3230251523955,
-0.052528905458346015,
6518,
6523,
6505.390445232686,
123.8337557584051,
-211850
],
[
6500,
6510,
6440,
6490,
149856,
52.92205407766992,
4.0897211966375835,
6.916526408750716,
-2.8268052121131326,
6349.542232847101,
6521.5,
6693.457767152899,
-0.05273564890068195,
6534,
6521.5,
6502.312356186149,
119.9884874899476,
-211850
],
[
6490,
6490,
6370,
6370,
163691,
45.9715684942113,
-6.7921093046406895,
4.174799266072435,
-10.966908570713125,
6328.398601083188,
6512,
6695.601398916812,
-0.056388636030962,
6502,
6512,
6475.84988494892,
119.9893098120942,
-375541
]
] | no news data |
0 | [
[
45000,
45250,
42500,
42500,
55572,
43.2769237283537,
1250.07724094281,
1233.7074409711367,
16.369799971673274,
37052.78773824086,
42942.5,
48832.21226175914,
-0.2743069109511154,
44940,
42942.5,
44568.01805247086,
2301.2118205214742,
744323
],
[
43000,
43900,
42800,
43400,
26416,
46.19993927189643,
1084.8048430304261,
1203.9269213829948,
-119.12207835256868,
37295.01122542863,
43082.5,
48869.98877457137,
-0.2686700527857655,
44500,
43082.5,
44334.41444197669,
2236.8395476270834,
770739
],
[
43750,
46500,
43650,
46500,
46829,
54.83352847768551,
1190.2489205289312,
1201.1913212121822,
-10.94240068325098,
37654.434752006375,
43417.5,
49180.565247993625,
-0.26547199852564635,
44710,
43417.5,
44767.53155358135,
2298.4938656537206,
817568
],
[
45500,
46950,
45500,
46200,
37607,
53.9315508450119,
1235.366087565897,
1208.0262744829251,
27.339813082971887,
38026.590732023564,
43715,
49403.409267976436,
-0.260249766349145,
44710,
43715,
45054.02524286508,
2237.887160964169,
779961
],
[
46700,
46700,
45150,
45800,
23495,
52.687101280120835,
1224.7272174374084,
1211.366463073822,
13.360754363586466,
38589.73394080139,
44020,
49450.26605919861,
-0.24671813081320368,
44880,
44020,
45203.220194292066,
2188.7523637524428,
756466
],
[
45650,
46600,
45600,
45850,
19338,
52.83360941200117,
1206.4235189898754,
1210.3778742570325,
-3.954355267157098,
39074.37569967837,
44290,
49505.62430032163,
-0.23552153083412192,
45550,
44290,
45332.57615543366,
2103.8414806272685,
775804
],
[
47100,
49700,
47100,
48900,
126174,
60.80642274783911,
1421.6394416422118,
1252.6301877340684,
169.00925390814336,
39460.19680899936,
44717.5,
49974.80319100064,
-0.23513403884388168,
46650,
44717.5,
46046.06092434693,
2228.567089153892,
901978
],
[
48500,
50300,
48250,
48900,
68293,
60.80642274783912,
1574.0548859807386,
1316.9151273834025,
257.13975859733614,
40056.697689527005,
45157.5,
50258.302310472995,
-0.22591163419024501,
47130,
45157.5,
46616.848739477544,
2215.812297071471,
901978
],
[
50000,
50300,
48500,
48950,
30178,
60.93197944777155,
1679.5193522176996,
1389.435972350262,
290.08337986743754,
40865.71763468626,
45607.5,
50349.28236531374,
-0.20793871031359923,
47680,
45607.5,
47083.47899158204,
2186.111418709223,
932156
],
[
49400,
50000,
48750,
49200,
53632,
61.5944606273963,
1762.9514057968845,
1464.1390590395865,
298.812346757298,
41792.183944579025,
46057.5,
50322.816055420975,
-0.18521700289511916,
48360,
46057.5,
47506.78319326563,
2119.24631737285,
985788
]
] | no news data |
0 | [
[
46150,
46650,
45100,
45100,
34434,
43.527522537950155,
109.03975163141149,
317.3325212538916,
-208.29276962248014,
43462.97200318663,
46625,
49787.02799681337,
-0.1356365896756405,
45920,
46625,
46016.88082484833,
1376.531479136183,
85687
],
[
45100,
46150,
44500,
45950,
16315,
48.75200662952878,
90.25823067899182,
271.9176631389117,
-181.65943245991986,
43677.3091729861,
46697.5,
49717.6908270139,
-0.12935128548697053,
46050,
46697.5,
46003.504659878665,
1396.06494491217,
102002
],
[
46000,
46650,
45550,
45550,
30626,
46.56864381330889,
42.6059481016855,
226.05532013146646,
-183.44937202978096,
43796.48981535487,
46735,
49673.51018464513,
-0.12575201389301932,
45980,
46735,
45912.80372790293,
1374.917448847015,
71376
],
[
45600,
46200,
45400,
45700,
32820,
47.517850907958625,
16.75181277073716,
184.1946186593206,
-167.44280588858345,
44036.22172631248,
46510,
48983.77827368752,
-0.10637618893517624,
45840,
46510,
45870.24298232234,
1333.851916786514,
104196
],
[
45250,
45900,
45250,
45650,
23800,
47.216741572877204,
-7.68378400162328,
145.81893812713182,
-153.5027221287551,
44302.22563649776,
46310,
48317.77436350224,
-0.08671018628815555,
45590,
46310,
45826.194385857874,
1285.005351301763,
80396
],
[
46050,
46100,
45300,
45650,
10836,
47.216741572877204,
-26.740917837494635,
111.30696693420654,
-138.04788477170118,
44491.17435123939,
46155,
47818.82564876061,
-0.07209730901356785,
45700,
46155,
45790.955508686304,
1250.3621119230656,
80396
],
[
45600,
45650,
45200,
45250,
19541,
44.59486845805797,
-73.2758128047717,
74.3904109864109,
-147.6662237911826,
44648.97699579366,
46000,
47351.02300420634,
-0.05874013061766701,
45560,
46000,
45682.76440694904,
1193.1933896428466,
60855
],
[
45000,
45700,
44650,
44950,
25051,
42.68064523700646,
-132.83134803206485,
32.94605918271575,
-165.7774072147806,
44771.990137726985,
45850,
46928.009862273015,
-0.047023330960654953,
45440,
45850,
45536.211525559236,
1182.9652903826434,
35804
],
[
44900,
45150,
44200,
44250,
33380,
38.52523022468583,
-233.81837593913224,
-20.40682784165385,
-213.41154809747837,
44563.10487791925,
45710,
46856.89512208075,
-0.050181366094104146,
45150,
45710,
45278.96922044739,
1166.324912498169,
2424
],
[
44300,
44900,
44300,
44650,
23735,
42.000241725786736,
-278.3658379638873,
-71.99862986610054,
-206.36720809778677,
44431.09437284314,
45622.5,
46813.90562715686,
-0.05222886194999671,
44950,
45622.5,
45153.17537635791,
1129.4445616054425,
26159
]
] | no news data |
0 | [
[
30550,
30550,
29500,
29750,
47303,
31.703410176420665,
-219.2855590898762,
-59.83475665336414,
-159.45080243651205,
30152.14354130256,
31310,
32467.85645869744,
-0.07396080860411619,
30720,
31310,
30817.152097315062,
873.6131871311452,
-36638
],
[
29700,
30350,
29450,
29950,
12896,
34.01949470866772,
-281.4941599000631,
-104.16663730270393,
-177.32752259735918,
29929.75997261642,
31232.5,
32535.24002738358,
-0.0834220781162943,
30490,
31232.5,
30643.721677852052,
875.4979594789206,
-23742
],
[
29950,
30950,
29950,
30500,
13790,
40.041278118823925,
-283.15053762998286,
-139.96341736815972,
-143.18712026182314,
29851.947209746613,
31170,
32488.052790253387,
-0.08457188259566165,
30450,
31170,
30614.977342281643,
884.3909623732835,
-9952
],
[
30200,
30900,
30150,
30600,
11239,
41.09394611140499,
-273.2442747388377,
-166.61958884229534,
-106.62468589654236,
29794.779065092996,
31120,
32445.220934907004,
-0.0851684405467226,
30350,
31120,
30611.981873825316,
874.791607918049,
1287
],
[
30650,
30650,
30200,
30500,
12113,
40.33139841165493,
-270.34627076726974,
-187.36492522729023,
-82.98134553997951,
29801.222258973532,
31030,
32258.777741026468,
-0.07919933877063925,
30260,
31030,
30589.585499060253,
844.4493502096169,
-10826
],
[
30300,
30550,
30200,
30250,
8820,
38.412355021249006,
-284.93790559561603,
-206.8795213009554,
-78.05838429466064,
29807.596338729836,
30927.5,
32047.403661270164,
-0.07242122132536828,
30360,
30927.5,
30521.668399248203,
809.1315394803586,
-19646
],
[
30350,
30900,
30200,
30700,
16707,
43.61322458217075,
-257.22550660818524,
-216.94871836240137,
-40.27678824578388,
29834.625671556416,
30870,
31905.374328443584,
-0.06707964550978841,
30510,
30870,
30557.334719398565,
801.3364295174758,
-2939
],
[
30550,
30800,
30300,
30300,
6394,
40.351312923058586,
-264.4910002036995,
-226.45717473066102,
-38.03382547303849,
29789.370679175678,
30810,
31830.629320824322,
-0.06625312046895958,
30470,
30810,
30505.867775518855,
779.8123988376561,
-9333
],
[
30400,
30500,
30150,
30450,
12088,
42.10014231856576,
-255.20338407250892,
-232.2064165990306,
-22.99696747347832,
29753.819189191167,
30782.5,
31811.180810808833,
-0.0668354299234197,
30440,
30782.5,
30494.694220415084,
749.111513206395,
2755
],
[
30400,
30900,
30250,
30500,
18315,
42.70317457666846,
-241.02985708570486,
-233.97110469636547,
-7.058752389339389,
29736.58329318346,
30742.5,
31748.41670681654,
-0.06544143819250488,
30440,
30742.5,
30495.75537633207,
742.0321194059383,
21070
]
] | no news data |
0 | [
[
3700,
3715,
3620,
3620,
21965,
27.7876305110394,
-62.35087634759702,
-60.33913941321191,
-2.0117369343851124,
3663.7425723934875,
3780,
3896.2574276065125,
-0.0615118664584722,
3744,
3780,
3741.678203748207,
129.64825050277904,
-296807
],
[
3520,
3575,
3455,
3485,
61782,
23.771373934030223,
-79.33697119512681,
-64.13870576959489,
-15.198265425531915,
3590.305182095727,
3766.25,
3942.194817904273,
-0.09343236264415421,
3681,
3766.25,
3690.342562998566,
132.17337546686625,
-358589
],
[
3435,
3530,
3435,
3485,
59241,
23.77137393403022,
-91.74104013612441,
-69.6591726429008,
-22.081867493223612,
3537.0743661803053,
3747.5,
3957.9256338196947,
-0.11230187261891643,
3621,
3747.5,
3649.274050398853,
129.51813436209008,
-358589
],
[
3415,
3645,
3415,
3465,
45015,
23.195355268220094,
-102.0092874245288,
-76.1291955992264,
-25.880091825302387,
3488.585541560288,
3728.5,
3968.414458439712,
-0.1286922131901364,
3561,
3728.5,
3612.4192403190827,
136.69541047908365,
-403604
],
[
3455,
3530,
3455,
3510,
20413,
27.454847890047336,
-105.3019679220015,
-81.96375006378143,
-23.338217858220062,
3457.8948806350318,
3713.75,
3969.6051193649682,
-0.13778801446783884,
3513,
3713.75,
3591.9353922552664,
132.28859544486338,
-383191
],
[
3510,
3580,
3495,
3525,
26861,
28.87090605012718,
-105.48509973145201,
-86.66801999731555,
-18.817079734136456,
3433.878895984377,
3701,
3968.121104015623,
-0.14435077223216597,
3494,
3701,
3578.548313804213,
128.91083862737315,
-356330
],
[
3525,
3540,
3450,
3465,
12917,
26.63159440776778,
-109.21279445701566,
-91.17697488925558,
-18.035819567760086,
3401.5289209496027,
3684.5,
3967.4710790503973,
-0.15360080284999175,
3490,
3684.5,
3555.8386510433706,
126.13149301113222,
-369247
],
[
3450,
3505,
3430,
3475,
18791,
27.638971998338537,
-110.09104195474265,
-94.95978830235299,
-15.13125365238966,
3376.264719849982,
3668,
3959.735280150018,
-0.15907049081244157,
3488,
3668,
3539.6709208346965,
122.47924351033707,
-350456
],
[
3475,
3600,
3465,
3505,
22021,
30.712546485890805,
-107.13136643923235,
-97.39410392972887,
-9.73726250950348,
3357.870605339622,
3656.25,
3954.629394660378,
-0.16321607913046307,
3496,
3656.25,
3532.736736667757,
123.3735832595987,
-328435
],
[
3505,
4240,
3450,
3620,
912325,
41.04940306704864,
-94.41787289928288,
-96.79885772363968,
2.3809848243568013,
3355.097097563958,
3648.5,
3941.902902436042,
-0.16083481016091108,
3518,
3648.5,
3550.1893893342058,
170.9897558839131,
583890
]
] | no news data |
0 | [
[
5180,
5220,
4970,
5000,
145805,
36.256450651971925,
-106.4301807661277,
-6.885923952309431,
-99.54425681381828,
4874.518225258387,
5586,
6297.481774741613,
-0.25473747753011555,
5126,
5586,
5248.04262843318,
210.4540503275897,
-171884
],
[
5000,
5080,
4925,
5020,
76763,
37.38118410032194,
-121.85120247030409,
-29.878979655908367,
-91.97222281439572,
4800.072834035948,
5547.5,
6294.927165964052,
-0.26946450327681,
5102,
5547.5,
5202.434102746544,
206.49304673276188,
-95121
],
[
5150,
5150,
5060,
5080,
36943,
40.758306281585845,
-127.75825705368607,
-49.45483513546391,
-78.30342191822216,
4759.988796772619,
5500.5,
6241.011203227381,
-0.2692523236896213,
5088,
5500.5,
5177.947282197236,
201.02925768042175,
-58178
],
[
5100,
5160,
5050,
5080,
87948,
40.758306281585845,
-130.93035671811776,
-65.74993945199469,
-65.18041726612307,
4731.623804087474,
5454,
6176.376195912526,
-0.2648977616107539,
5070,
5454,
5158.357825757789,
194.52716784610593,
-58178
],
[
5090,
5150,
5080,
5130,
42791,
43.69319043426689,
-127.934932162123,
-78.18693799402035,
-49.74799416810265,
4732.655093715703,
5407,
6081.344906284297,
-0.24943403228566577,
5062,
5407,
5152.686260606231,
185.63237014281265,
-15387
],
[
5130,
5240,
5080,
5110,
59403,
42.78023137899977,
-125.72558321184624,
-87.69466703758553,
-38.03091617426071,
4740.62540464447,
5361.5,
5982.37459535553,
-0.23160481035364353,
5084,
5361.5,
5144.149008484986,
183.80148656118317,
-74790
],
[
5150,
5150,
5020,
5060,
84529,
40.50179698729281,
-126.55044562160947,
-95.46582275439032,
-31.084622867219153,
4750.209206186528,
5316.5,
5882.790793813472,
-0.21303142812507184,
5092,
5316.5,
5127.319206787989,
179.95852323538438,
-159319
],
[
5100,
5100,
4970,
4990,
87324,
37.491310137471324,
-131.33858060792954,
-102.64037432509816,
-28.69820628283138,
4746.906679589801,
5274,
5801.093320410199,
-0.19988370133113362,
5074,
5274,
5099.855365430391,
176.3900572899998,
-246643
],
[
5000,
5030,
4940,
4980,
102721,
37.06743145232822,
-134.39095325410108,
-108.99049011089875,
-25.40046314320233,
4740.1862197953305,
5236.5,
5732.8137802046695,
-0.1895593546088683,
5054,
5236.5,
5075.8842923443135,
170.21933891214266,
-349364
],
[
5130,
5140,
5020,
5070,
49113,
43.28262008803195,
-128.07140529022945,
-112.8066731467649,
-15.264732143464556,
4756.558509459814,
5204.5,
5652.441490540186,
-0.17213622462875833,
5042,
5204.5,
5074.707433875451,
169.48938613270388,
-300251
]
] | no news data |
0 | [
[
5740,
5890,
5700,
5880,
2692,
41.19939194874298,
1.6825124640490685,
51.3181436896942,
-49.635631225645135,
5851.504554705739,
6059.5,
6267.495445294261,
-0.06865102575930725,
5924,
6059.5,
5965.349094779634,
172.11574706344504,
95435
],
[
6000,
6160,
5830,
5980,
1165,
47.76180626577279,
1.0741382649202933,
41.26934260473942,
-40.19520433981913,
5843.890716967718,
6052,
6260.109283032282,
-0.0687737220860153,
5916,
6052,
5968.279275823707,
183.39319370177037,
96600
],
[
6000,
6000,
5910,
5990,
796,
48.382198023744756,
1.382971718425324,
33.2920684274766,
-31.909096709051276,
5840.131006865793,
6043.5,
6246.868993134207,
-0.06730172685834596,
5910,
6043.5,
5972.623420658966,
176.72225129450106,
97396
],
[
6040,
6040,
5910,
6020,
21709,
50.2895527778632,
4.002337282071494,
27.43412219839558,
-23.431784916324087,
5839.745155486081,
6037,
6234.254844513919,
-0.06534863160971315,
5922,
6037,
5982.098736527173,
173.38494763060814,
119105
],
[
6010,
6020,
5950,
6010,
1643,
49.63121271479105,
5.211215290260952,
22.989540816768656,
-17.778325526507704,
5837.030077495765,
6033,
6228.969922504235,
-0.06496599453148848,
5976,
6033,
5987.678989221738,
166.00030851413612,
117462
],
[
6010,
6150,
5900,
6000,
24917,
48.94123961375509,
5.301234068298072,
19.45187946707454,
-14.150645398776469,
5833.812278845794,
6029.5,
6225.187721154206,
-0.06491009906433567,
6000,
6029.5,
5990.143191377391,
172.00028647741212,
92545
],
[
6000,
6000,
5920,
5990,
2463,
48.2193295048067,
4.513627879372507,
16.464229149534134,
-11.950601270161627,
5830.0275628529425,
6025.5,
6220.9724371470575,
-0.06488173168933946,
6002,
6025.5,
5990.114553101913,
165.42883744331127,
90082
],
[
6000,
6180,
6000,
6080,
9800,
54.696262224330155,
11.024607328169623,
15.376304785261233,
-4.3516974570916105,
5830.279519702648,
6027,
6223.720480297352,
-0.06527973462663082,
6020,
6027,
6008.0916424815305,
167.18392048307476,
99882
],
[
6080,
6240,
5980,
6060,
3225,
53.106537700190096,
14.404723906821346,
15.181988609573256,
-0.7772647027519106,
5830.279519702648,
6027,
6223.720480297352,
-0.06527973462663082,
6028,
6027,
6018.473313985224,
173.8136404485694,
96657
],
[
5990,
6120,
5800,
5860,
20016,
40.44661421058104,
0.9343910393054102,
12.332469095519688,
-11.398078056214278,
5807.429009641124,
6017,
6226.570990358876,
-0.06965962784074319,
5998,
6017,
5986.7786511881795,
184.2555232736716,
76641
]
] | no news data |
0 | [
[
13120,
13740,
13070,
13510,
112876,
54.05916014971383,
136.14571713245823,
397.5978290636995,
-261.4521119312413,
12787.041225871764,
13996.5,
15205.958774128236,
-0.17282303063312052,
13246,
13996.5,
13577.755891935767,
720.7544061287122,
3348190
],
[
13820,
13820,
13200,
13200,
93796,
50.613518711389325,
90.05582336593397,
336.08942792414643,
-246.03360455821246,
12745.930194978793,
13984,
15222.069805021207,
-0.1770694801231703,
13256,
13984,
13502.204713548614,
713.5576628338042,
3254394
],
[
13370,
13370,
13090,
13160,
36598,
50.169173286557985,
49.728347356651284,
278.8172118106474,
-229.0888644539961,
12653.797566230007,
13915,
15176.202433769993,
-0.18127235842903244,
13232,
13915,
13433.763770838892,
682.5892583456754,
3217796
],
[
13490,
13490,
12860,
13020,
54194,
48.562212158177964,
6.397950513406613,
224.33335955119924,
-217.93540903779262,
12556.890273313162,
13836.5,
15116.109726686838,
-0.18496147532784132,
13194,
13836.5,
13351.011016671115,
678.8328827495558,
3163602
],
[
13020,
13300,
12700,
12780,
60170,
45.85087253403845,
-46.76857636393288,
170.11297236817282,
-216.8815487321057,
12414.283651048381,
13772,
15129.716348951619,
-0.1971705415265203,
13134,
13772,
13236.808813336893,
673.201962553159,
3103432
],
[
12800,
12950,
12400,
12720,
65142,
45.17185948637391,
-92.6766122209483,
117.55505545034859,
-210.2316676712969,
12285.399483426148,
13722.5,
15159.600516573852,
-0.2094517058223868,
12976,
13722.5,
13133.447050669514,
664.4018223707906,
3038290
],
[
12500,
12780,
12320,
12320,
101845,
40.83065461143303,
-159.49713476167744,
62.144617407943386,
-221.64175216962082,
12088.721023743412,
13657,
15225.278976256588,
-0.22966668759706935,
12800,
13657,
12970.757640535612,
649.8016922014484,
2936445
],
[
12320,
12500,
12150,
12210,
69875,
39.70070795346826,
-218.80669362109074,
5.954355202136561,
-224.7610488232273,
11883.838972689773,
13560,
15236.161027310227,
-0.24722139045873553,
12610,
13560,
12818.60611242849,
628.3872856156307,
2866570
],
[
12400,
12400,
11910,
12050,
116355,
38.05120901485435,
-275.5443059055742,
-50.345377019405596,
-225.19892888616863,
11731.118962936453,
13419.5,
15107.881037063547,
-0.2516309902848165,
12416,
13419.5,
12664.884889942792,
618.5024795002286,
2750215
],
[
12020,
12320,
11950,
12020,
79101,
37.73463165017636,
-319.24990748566233,
-104.12628311265695,
-215.12362437300538,
11660.923841780645,
13266,
14871.076158219355,
-0.24198344010543577,
12264,
13266,
12535.907911954235,
600.7523023930694,
2671114
]
] | no news data |
0 | [
[
2650,
2655,
2615,
2635,
21585,
26.60545755867585,
-17.180401266160516,
-0.7856914895042308,
-16.394709776656285,
2629.855321540141,
2724.75,
2819.644678459859,
-0.06965386069170296,
2659,
2724.75,
2677.6400666211616,
34.48974444127545,
-63574
],
[
2650,
2670,
2640,
2670,
28050,
40.76162791323256,
-17.334952284844803,
-4.095543648572345,
-13.239408636272458,
2623.580667648616,
2721,
2818.419332351384,
-0.07160553645820222,
2659,
2721,
2676.1120532969294,
34.52619126689863,
-35524
],
[
2680,
2680,
2650,
2655,
9977,
37.42962489716262,
-18.455071148089246,
-6.967449148475726,
-11.48762199961352,
2615.5746489164826,
2716.25,
2816.9253510835174,
-0.07412819223820885,
2656,
2716.25,
2671.8896426375436,
34.20289189069159,
-45501
],
[
2675,
2675,
2655,
2665,
15543,
40.898176578982245,
-18.324622153217206,
-9.238883749424023,
-9.085738403793183,
2611.5810850910907,
2710.75,
2809.9189149089093,
-0.07316714186768186,
2655,
2710.75,
2670.511714110035,
33.18839961278505,
-29958
],
[
2690,
2690,
2660,
2665,
6820,
40.898176578982245,
-18.013590921870673,
-10.993825183913353,
-7.01976573795732,
2608.0245521478937,
2705.75,
2803.4754478521063,
-0.0722353860128292,
2658,
2705.75,
2669.409371288028,
32.9606567833004,
-29958
],
[
2665,
2670,
2655,
2670,
3912,
42.73885865254151,
-17.165761997916434,
-12.22821254671397,
-4.9375494512024645,
2606.702139843588,
2700.75,
2794.797860156412,
-0.06964573555968664,
2665,
2700.75,
2669.5274970304226,
31.677752727350374,
-26046
],
[
2680,
2685,
2655,
2660,
13439,
40.05216251235055,
-17.103608145839644,
-13.203291666539105,
-3.900316479300539,
2604.8938540483564,
2695.5,
2786.1061459516436,
-0.06722770985096911,
2663,
2695.5,
2667.6219976243383,
31.557913246825347,
-39485
],
[
2665,
2670,
2645,
2660,
20146,
40.05216251235054,
-16.8599991945448,
-13.934633172140245,
-2.9253660224045532,
2603.9339315289976,
2690.5,
2777.0660684710024,
-0.06434942833748551,
2664,
2690.5,
2666.097598099471,
31.089490872052107,
-39485
],
[
2660,
2690,
2630,
2645,
22473,
36.10386431577322,
-17.67358193419068,
-14.682422924550332,
-2.991159009640347,
2601.1776627258596,
2685.25,
2769.3223372741404,
-0.06261788457249076,
2660,
2685.25,
2661.8780784795767,
33.1545272383341,
-61958
],
[
2645,
2645,
2610,
2625,
51494,
31.627077095606836,
-19.705037562868256,
-15.686945852213919,
-4.018091710654337,
2598.958731482225,
2678.25,
2757.541268517775,
-0.059211252510239766,
2652,
2678.25,
2654.5024627836615,
33.28634672131024,
-113452
]
] | no news data |
0 | [
[
4275,
4360,
4245,
4335,
167029,
52.62738525164109,
106.47638661819383,
101.0955736228839,
5.380812995309924,
3623.627460693073,
4184.25,
4744.872539306927,
-0.2679679939329281,
4342,
4184.25,
4329.330219314252,
193.3630111683441,
10212676
],
[
4335,
4390,
4290,
4385,
190446,
54.546444159133785,
104.99048281659907,
101.87455546162695,
3.115927354972115,
3657.777030192417,
4208.5,
4759.222969807583,
-0.2617193631020947,
4340,
4208.5,
4340.464175451401,
186.6942246563195,
10403122
],
[
4395,
4400,
4260,
4325,
158163,
51.83292675701346,
97.84351564649933,
101.06834749860143,
-3.224831852102099,
3693.9781116135237,
4229,
4764.021888386476,
-0.2530252487048836,
4325,
4229,
4337.371340361122,
183.35892289515382,
10244959
],
[
4335,
4380,
4310,
4350,
145188,
52.88465132181347,
93.12331611839818,
99.47934122256078,
-6.3560251041625975,
3738.265771779134,
4251.75,
4765.2342282208665,
-0.24154017908901806,
4334,
4251.75,
4339.897072288897,
175.2618569740714,
10390147
],
[
4355,
4455,
4320,
4415,
258450,
55.59921738841765,
93.54910490842303,
98.29329395973323,
-4.744189051310201,
3779.0717044410358,
4275.5,
4771.928295558964,
-0.2322199955836577,
4362,
4275.5,
4354.917657831118,
172.38601004735202,
10648597
],
[
4430,
4445,
4350,
4365,
117060,
53.06642736005164,
88.82800946005591,
96.40023705979777,
-7.572227599741865,
3826.0725835344188,
4297,
4767.927416465582,
-0.2191889301678294,
4368,
4297,
4356.934126264894,
166.85843790111258,
10531537
],
[
4390,
4425,
4350,
4375,
126384,
53.52245209062554,
84.91458129441162,
94.10310590672056,
-9.188524612308939,
3876.8869281110924,
4318.5,
4760.113071888908,
-0.20452151065828775,
4366,
4318.5,
4360.547301011915,
160.29712090817597,
10657921
],
[
4375,
4445,
4345,
4360,
191438,
52.695361441026044,
79.68423636355692,
91.21933199808784,
-11.535095634530919,
3946.1706902367414,
4341.5,
4736.829309763259,
-0.18211646194322637,
4373,
4341.5,
4360.437840809533,
155.9901837004491,
10466483
],
[
4350,
4375,
4285,
4350,
118473,
52.117144059942866,
73.88058450760491,
87.75158249999126,
-13.87099799238635,
3981.391937930679,
4355.5,
4729.608062069321,
-0.17178650536990978,
4373,
4355.5,
4358.350272647626,
151.276599150417,
10348010
],
[
4400,
4400,
4205,
4270,
196576,
47.61577821180474,
62.10985345798326,
82.62323669158967,
-20.513383233606405,
4016.966899620772,
4366.25,
4715.533100379228,
-0.15999225897702973,
4344,
4366.25,
4340.680218118101,
154.3996992111015,
10151434
]
] | no news data |
0 | [
[
673,
683,
673,
682,
7456,
55.119623284475004,
-1.2847051538802816,
-0.8308062276223209,
-0.4538989262579607,
660.7602693399156,
682.0500000000002,
703.3397306600848,
-0.0624286508616219,
680.4,
682.0500000000002,
680.296568146182,
17.41853672008831,
25437
],
[
676,
692,
676,
690,
27080,
58.485745752272166,
-0.4503341466662505,
-0.7547118114311069,
0.3043776647648564,
661.1293664909202,
681.7500000000001,
702.37063350908,
-0.06049324095072938,
682.6,
681.7500000000001,
682.2372545169457,
17.31721266865343,
52517
],
[
701,
701,
678,
683,
13852,
54.6251128919808,
-0.3498972134170799,
-0.6737488918283014,
0.32385167841122153,
661.4760792444736,
681.1500000000001,
700.8239207555266,
-0.05776677899295756,
681.4,
681.1500000000001,
682.3898036135565,
17.7231260494639,
38665
],
[
683,
687,
673,
681,
12813,
53.5377237001054,
-0.4267640353624529,
-0.6243519205351318,
0.1975878851726789,
661.4717313366627,
680.6999999999999,
699.9282686633371,
-0.05649557415406843,
681.8000000000001,
680.6999999999999,
682.1118428908453,
17.457188474502193,
25852
],
[
677,
680,
676,
677,
5137,
51.336648619414625,
-0.801212240187283,
-0.659723984465562,
-0.14148825572172097,
661.1155764938542,
680.3,
699.4844235061457,
-0.05639989271246738,
682.6,
680.3,
681.0894743126762,
16.567389297752037,
20715
],
[
677,
697,
670,
670,
6118,
47.645042117762124,
-1.6438572754182132,
-0.8565506426560924,
-0.7873066327621209,
660.2632424952042,
679.9499999999999,
699.6367575047957,
-0.057906485785118804,
680.2,
679.9499999999999,
678.871579450141,
17.312575776484035,
14597
],
[
670,
678,
667,
670,
26596,
47.64504211776211,
-2.285315838343763,
-1.1423036817936265,
-1.1430121565501365,
663.4026929892773,
680.6,
697.7973070107228,
-0.050535724392367726,
676.2,
680.6,
677.0972635601128,
16.861677506735177,
14597
],
[
682,
682,
671,
678,
28008,
52.200888065388085,
-2.123662964985101,
-1.3385755384319216,
-0.7850874265531795,
665.6244473781934,
681.2499999999999,
696.8755526218064,
-0.045873182008973196,
675.2,
681.2499999999999,
677.2778108480902,
16.514414827682664,
42605
],
[
678,
690,
673,
680,
46850,
53.295092385631925,
-1.8132664064847859,
-1.4335137120424946,
-0.3797526944422913,
665.6244473781934,
681.2499999999999,
696.8755526218064,
-0.045873182008973196,
675,
681.2499999999999,
677.8222486784722,
16.549099482848188,
89455
],
[
680,
686,
674,
680,
127015,
53.295092385631925,
-1.5494142149933623,
-1.456693812632668,
-0.09272040236069423,
667.355692810595,
680.2499999999999,
693.1443071894048,
-0.03791049522794536,
675.6,
680.2499999999999,
678.2577989427778,
16.224163805501888,
89455
]
] | no news data |
0 | [
[
14500,
14730,
14410,
14550,
4706,
50.15772339036179,
282.873963934162,
344.7347768251804,
-61.860812891018384,
13615.70637856305,
14625.5,
15635.29362143695,
-0.13808671449686497,
14966,
14625.5,
14813.913173598005,
544.7114511357445,
80479
],
[
14780,
15670,
14550,
15530,
26969,
60.18459477408176,
321.68148999140976,
340.1241194584263,
-18.44262946701656,
13616.77193158358,
14688.5,
15760.22806841642,
-0.14592750361390472,
15052,
14688.5,
14957.130538878404,
585.8034903403342,
107448
],
[
15520,
16100,
15430,
15980,
40200,
63.78708023699866,
384.31779684547655,
348.9628549358364,
35.35494190964016,
13580.107360030766,
14775,
15969.892639969234,
-0.16174519661174058,
15118,
14775,
15161.704431102724,
591.8175267445961,
147648
],
[
16000,
16000,
15660,
15820,
15730,
61.651162514414224,
416.2486036759219,
362.4200046838535,
53.82859899206841,
13599.029677723025,
14853.5,
16107.970322276975,
-0.16891242094819064,
15232,
14853.5,
15293.36354488218,
573.8305605485535,
131918
],
[
15780,
16360,
15650,
16200,
36860,
64.67643579289428,
466.8354340567457,
383.30309055843196,
83.53234349831376,
13574.445327852876,
14944,
16313.554672147124,
-0.18329157817814826,
15616,
14944,
15474.690835905745,
583.5569490807997,
168778
],
[
16040,
16920,
16040,
16720,
49086,
68.35533083874448,
542.6304101778278,
415.16855448231115,
127.46185569551665,
13595.018269325752,
15085.5,
16575.981730674248,
-0.19760455147979822,
16050,
15085.5,
15723.752668724597,
604.7314527178854,
217864
],
[
16560,
18120,
16410,
17800,
105742,
74.33413000533383,
681.9839622934578,
468.5316360445405,
213.4523262489173,
13438.999036353722,
15275.5,
17112.00096364628,
-0.24045052059131003,
16504,
15275.5,
16139.002134979679,
683.6792060951793,
323606
],
[
17800,
18220,
17460,
17720,
31441,
73.23041783171011,
777.0104323294236,
530.2273953015172,
246.7830370279064,
13420.185766972105,
15460,
17499.814233027897,
-0.26388282445380284,
16852,
15460,
16455.201707983746,
689.1306913740951,
292165
],
[
17650,
18290,
17030,
17640,
26071,
72.07788243509877,
836.2247842683792,
591.4268730948895,
244.79791117348964,
13455.990848806356,
15630,
17804.009151193644,
-0.2781841524240108,
17216,
15630,
16692.161366386998,
729.9070705616598,
266094
],
[
17410,
17690,
16940,
16970,
22308,
63.118303922554894,
819.6408744283199,
637.0696733615756,
182.57120106674427,
13544.752506800787,
15746,
17947.24749319921,
-0.27959449932671304,
17370,
15746,
16747.7290931096,
731.3422798072555,
243786
]
] | no news data |
0 | [
[
11900,
12250,
11700,
12160,
35113,
33.93061966501426,
-222.80864418094097,
-231.36726608845206,
8.558621907511082,
11942.796480269315,
12414.5,
12886.203519730685,
-0.07599235083663217,
12232,
12414.5,
12246.098371483307,
321.4673053147156,
-598253
],
[
12170,
12390,
12170,
12230,
27466,
37.72891718588445,
-211.00854381887802,
-227.29552163453727,
16.28697781565924,
11924.140666516712,
12400,
12875.859333483288,
-0.07675150540053026,
12228,
12400,
12242.878697186647,
314.9339263636645,
-570787
],
[
12300,
12500,
12220,
12470,
33869,
48.632620838875106,
-180.21349602730334,
-217.8791165130905,
37.66562048578717,
11934.446035513602,
12387.5,
12840.553964486398,
-0.0731469569301955,
12260,
12387.5,
12288.302957749318,
312.43864590911704,
-536918
],
[
12610,
12610,
12470,
12560,
21710,
52.02510337433386,
-146.85311959769388,
-203.6739171300112,
56.82079753231733,
11939.231449609382,
12383,
12826.768550390618,
-0.07167383515959262,
12304,
12383,
12342.642366199456,
300.12159977275155,
-515208
],
[
12530,
12590,
12280,
12330,
33449,
44.023378867093264,
-137.3901110605657,
-190.4171559161221,
53.027044855556426,
11937.248854678695,
12369.5,
12801.751145321305,
-0.0698898331090674,
12350,
12369.5,
12340.113892959565,
300.8271997889836,
-548657
],
[
12330,
12450,
12250,
12310,
18975,
43.39830654464,
-130.0058153569953,
-178.33488780429678,
48.329072447301485,
11934.11205160733,
12356.5,
12778.88794839267,
-0.06836692403069967,
12380,
12356.5,
12334.091114367653,
293.62525694691334,
-567632
],
[
12200,
12520,
12200,
12210,
29527,
40.31597894965849,
-130.7160587190756,
-168.81112198725256,
38.09506326817697,
11931.068664943756,
12334.5,
12737.931335056244,
-0.06541510966090952,
12376,
12334.5,
12309.272891494124,
295.50916716499097,
-597159
],
[
12300,
12300,
12100,
12110,
18977,
37.45141252736569,
-137.76008347604147,
-162.60091428501036,
24.84083080896889,
11918.451420029707,
12308.5,
12698.548579970293,
-0.06337873501568718,
12304,
12308.5,
12269.4183131953,
288.68708379606306,
-616136
],
[
12240,
12300,
12070,
12200,
17236,
41.481392285228566,
-134.52950363063428,
-156.98663215413518,
22.4571285235009,
11928.323286222114,
12286,
12643.676713777886,
-0.0582250877059883,
12232,
12286,
12255.53465055624,
284.49514923920145,
-598900
],
[
12190,
12280,
11630,
11840,
74944,
32.469668244132016,
-159.18327151664562,
-157.42596002663726,
-1.7573114900083624,
11876.283180913026,
12246,
12615.716819086974,
-0.06038164610272322,
12134,
12246,
12172.427720444992,
310.6026385792585,
-673844
]
] | no news data |
0 | [
[
26400,
26600,
26000,
26050,
19707,
50.6049788402758,
582.9240659769966,
812.8816979491627,
-229.95763197216604,
24044.26592479502,
26425,
28805.73407520498,
-0.18018800947625194,
26820,
26425,
26581.75792287208,
1109.1761928663052,
168441
],
[
26250,
26650,
26250,
26400,
15918,
52.90806966783075,
527.5321688504118,
755.8117921294125,
-228.2796232790007,
24330.054837749944,
26522.5,
28714.945162250056,
-0.1653271872749595,
26530,
26522.5,
26545.406338297664,
1072.8064648044262,
184359
],
[
26500,
26650,
25950,
26650,
21969,
54.53859442261202,
498.0652161859907,
704.2624769407282,
-206.1972607547375,
24554.814005087566,
26610,
28665.185994912434,
-0.15446719240228737,
26360,
26610,
26566.325070638133,
1046.17743160411,
206328
],
[
26700,
27250,
26450,
26900,
25910,
56.17280952072517,
489.2456354239948,
661.2591086373816,
-172.01347321338676,
24792.465170595788,
26705,
28617.534829404212,
-0.14323421302409378,
26380,
26705,
26633.06005651051,
1028.5933293466737,
232238
],
[
26900,
28600,
26900,
28200,
72761,
63.51701403989782,
580.463962343525,
645.1000793786103,
-64.63611703508525,
24957.49965282603,
26852.5,
28747.50034717397,
-0.14114144658217814,
26840,
26852.5,
26946.44804520841,
1076.5509486790543,
304999
],
[
28700,
28950,
27850,
28750,
44001,
66.10488304176695,
689.1909824389586,
653.91825999068,
35.272722448278614,
25074.046032891514,
27020,
28965.953967108486,
-0.14403804345732685,
27380,
27020,
27307.15843616673,
1078.2258809162647,
349000
],
[
28900,
29450,
28400,
28600,
32171,
64.75578431239025,
754.5561294375002,
674.045833880044,
80.51029555745617,
25144.481298227838,
27150,
29155.518701772162,
-0.1477361842926086,
27820,
27150,
27565.726748933386,
1076.209746565103,
316829
],
[
28800,
29550,
28800,
29000,
44474,
66.70704778698962,
829.0780408530227,
705.0522752746399,
124.02576557838279,
25059.90654409673,
27200,
29340.09345590327,
-0.15735981293406387,
28290,
27200,
27852.58139914671,
1067.1947646675956,
361303
],
[
29400,
30250,
26500,
28150,
203254,
59.20576283039435,
810.2097031773992,
726.0837608551917,
84.1259423222075,
25081.804626407822,
27182.5,
29283.195373592178,
-0.15456233779764025,
28540,
27182.5,
27912.06511931737,
1258.8237100484816,
158049
],
[
28100,
28150,
26700,
26800,
55757,
49.65521404570884,
678.5013508312295,
716.5672788503992,
-38.065928019169746,
25051.783114220434,
27122.5,
29193.216885779566,
-0.152693659196576,
28260,
27122.5,
27689.652095453897,
1272.4791593307332,
102292
]
] | no news data |
0 | [
[
618,
624,
613,
621,
258551,
33.78552555182129,
-16.05609769117416,
-13.531573499758894,
-2.5245241914152654,
617.5360068511876,
653.35,
689.1639931488124,
-0.10963187617299278,
630.4,
653.35,
637.5586866731376,
24.927052884195522,
13406385
],
[
621,
627,
621,
627,
195418,
36.729467455916684,
-16.059762861605236,
-14.037211372128164,
-2.022551489477072,
614.1825168600063,
651.75,
689.3174831399937,
-0.11528188151896791,
628.8000000000001,
651.75,
635.4469493385101,
23.575120535324412,
13601803
],
[
626,
629,
616,
623,
134644,
35.59331107089571,
-16.19870551238057,
-14.469510200178647,
-1.7291953122019237,
610.6142905075014,
649.55,
688.4857094924985,
-0.1198851804864861,
626.4000000000001,
649.55,
632.9575594708081,
22.81975478280124,
13467159
],
[
623,
639,
620,
630,
289891,
39.14119678530107,
-15.56455852353065,
-14.688519864849049,
-0.8760386586816011,
609.0862287129062,
647.45,
685.8137712870939,
-0.11850728639151707,
624,
647.45,
632.3660475766465,
22.546915155458297,
13757050
],
[
630,
635,
624,
625,
147034,
37.550065569854276,
-15.289206227154978,
-14.808657137310236,
-0.4805490898447413,
606.7692554363282,
645.45,
684.1307445636719,
-0.1198566722865345,
625.2,
645.45,
630.8928380613172,
21.72213550149699,
13610016
],
[
625,
630,
618,
618,
180926,
35.38155506056681,
-15.457642961024249,
-14.938454302053039,
-0.5191886589712098,
603.4189518580823,
643.4,
683.3810481419176,
-0.12428053510076983,
624.6,
643.4,
628.3142704490538,
21.027697251390062,
13429090
],
[
619,
628,
617,
621,
224191,
37.059165899953356,
-15.174137348402951,
-14.985590911323023,
-0.18854643707992835,
603.9827173684916,
640.25,
676.5172826315084,
-0.11329100392505537,
623.4000000000001,
640.25,
626.8514163592431,
20.31143316200506,
13653281
],
[
622,
626,
614,
620,
264257,
36.71697766384672,
-14.858865004059794,
-14.960245729870378,
0.10138072581058388,
601.8537536926212,
638.5,
675.1462463073788,
-0.11478855538724748,
622.8,
638.5,
625.4811330873945,
19.717759364718983,
13389024
],
[
621,
638,
619,
638,
678301,
46.32433711682577,
-13.006627526251691,
-14.569522089146641,
1.5628945628949502,
601.6316556552158,
638.15,
674.6683443447841,
-0.1144506600165609,
624.4,
638.15,
627.9849064699156,
19.666490838667627,
14067325
],
[
638,
644,
615,
620,
847879,
39.81485228244148,
-12.843118077527492,
-14.224241286822814,
1.3811232092953212,
599.6958750521253,
636.6999999999999,
673.7041249478746,
-0.1162372387242803,
623.4000000000001,
636.6999999999999,
626.3879251759324,
20.33317006447708,
13219446
]
] | no news data |
0 | [
[
10110,
10350,
9990,
10120,
35699,
43.81902180675892,
116.7169296393422,
203.97491935924506,
-87.25798971990287,
10012.480190632488,
10418,
10823.519809367512,
-0.07784983861921899,
10280,
10418,
10307.09968975478,
357.64780635564875,
26339
],
[
10150,
10340,
10020,
10190,
64024,
45.66264957397258,
97.63405056764168,
182.7067456009244,
-85.07269503328271,
10037.03338917327,
10424,
10810.96661082673,
-0.07424532057304876,
10258,
10424,
10283.679751803824,
354.9586773302453,
90363
],
[
10150,
10250,
10140,
10200,
16942,
45.93559887334913,
82.36815898078203,
162.63902827689594,
-80.27086929611391,
10011.70663791906,
10407,
10802.29336208094,
-0.07596682273103486,
10222,
10407,
10266.94380144306,
337.46162894951345,
107305
],
[
10200,
10310,
10140,
10210,
44219,
46.226494077984896,
70.26675492861614,
144.16457360724,
-73.89781867862385,
9991.270070553877,
10396,
10800.729929446123,
-0.077862625903448,
10154,
10396,
10255.555041154448,
325.50008402454824,
151524
],
[
10190,
10290,
10000,
10050,
53411,
42.304421781410106,
47.22130440422552,
124.7759197666371,
-77.55461536241158,
9944.866982872114,
10378,
10811.133017127886,
-0.0834713850699337,
10154,
10378,
10214.444032923559,
322.96436373708053,
98113
],
[
10050,
10080,
9940,
10000,
36205,
41.13001589214062,
24.639013487349075,
104.7485385107795,
-80.10952502343042,
9917.97868537518,
10339,
10760.02131462482,
-0.08144333390556546,
10130,
10339,
10171.555226338847,
309.8954806130034,
61908
],
[
10000,
10110,
9970,
9970,
22878,
40.40523615996738,
4.2723865469215525,
84.65330811800791,
-80.38092157108636,
9876.553858942172,
10306.5,
10736.446141057828,
-0.08343203629900119,
10086,
10306.5,
10131.244181071077,
297.760089140646,
39030
],
[
9980,
10010,
9760,
9960,
81533,
40.15125022669681,
-12.530781415487581,
65.21649021130882,
-77.7472716267964,
9836.5648085192,
10277,
10717.4351914808,
-0.08571279390499162,
10038,
10277,
10096.995344856863,
294.34865420202846,
-42503
],
[
9960,
10020,
9540,
9540,
178691,
31.262675443922305,
-59.05712917616984,
40.361766333813094,
-99.41889550998293,
9701.065415830044,
10223.5,
10745.934584169956,
-0.10220268678436073,
9904,
10223.5,
9985.596275885491,
307.6094646161693,
-221194
],
[
9540,
9680,
9440,
9520,
73621,
30.911744262715573,
-96.43182181857264,
13.003048703335946,
-109.43487052190859,
9582.110547732416,
10174.5,
10766.889452267584,
-0.11644590933561033,
9798,
10174.5,
9892.477020708393,
302.78021714358584,
-294815
]
] | no news data |
0 | [
[
2055,
2115,
2025,
2065,
54250,
32.85204999802692,
-71.1845534113263,
-61.96794489419463,
-9.216608517131675,
2049.319441069803,
2201.25,
2353.180558930197,
-0.13804025797178612,
2105,
2201.25,
2129.490247633499,
79.25791983008936,
5348799
],
[
2090,
2120,
2080,
2100,
66191,
37.99139052680266,
-69.76064138623951,
-63.52648419260361,
-6.234157193635902,
2038.6450727215743,
2192.25,
2345.8549272784257,
-0.14013449860045685,
2102,
2192.25,
2123.5921981067995,
77.52521127079727,
5414990
],
[
2100,
2125,
2085,
2095,
46997,
37.549247763975266,
-68.24890813141383,
-64.47096898036565,
-3.777939151048173,
2029.7974789870711,
2182.75,
2335.7025210129286,
-0.1401466233081468,
2097,
2182.75,
2117.87375848544,
74.8448390371689,
5367993
],
[
2095,
2185,
2095,
2185,
156869,
49.04465294555696,
-59.107249220865015,
-63.39822502846553,
4.2909758076005176,
2030.4065950319466,
2179,
2327.5934049680536,
-0.13638678748788757,
2100,
2179,
2131.299006788352,
75.92735053451398,
5524862
],
[
2185,
2195,
2145,
2195,
122095,
50.142790517532404,
-50.473673160225644,
-60.81331465481756,
10.339641494591916,
2033.1327529361565,
2175,
2316.8672470638435,
-0.13045264097824688,
2128,
2175,
2144.0392054306817,
74.07539692490583,
5646957
],
[
2195,
2200,
2150,
2200,
73890,
50.71471533728703,
-42.73541643852559,
-57.197735011559175,
14.462318573033585,
2036.7382122168042,
2171.25,
2305.761787783196,
-0.12390262547674917,
2155,
2171.25,
2155.2313643445455,
72.355725715984,
5720847
],
[
2210,
2220,
2170,
2210,
99034,
51.903061822618106,
-35.38794560028737,
-52.835777129304816,
17.44783152901745,
2041.118372612813,
2168,
2294.881627387187,
-0.1170494717593977,
2177,
2168,
2166.1850914756365,
70.75888816484228,
5819881
],
[
2215,
2215,
2120,
2175,
81349,
47.578982112707,
-32.02012148941367,
-48.67264600132659,
16.652524511912922,
2041.685612352358,
2165.25,
2288.814387647642,
-0.11413406086839116,
2193,
2165.25,
2167.9480731805093,
72.49039615306783,
5738532
],
[
2160,
2200,
2160,
2185,
53583,
48.88916030970306,
-28.218890388422096,
-44.5818948787457,
16.363004490323604,
2044.040774249082,
2162.25,
2280.459225750918,
-0.10933909191898994,
2193,
2162.25,
2171.3584585444078,
70.16965357070585,
5792115
],
[
2155,
2160,
2105,
2120,
96579,
41.60943806840882,
-30.104320262136753,
-41.68637995542391,
11.582059693287157,
2040.3449431735542,
2157.75,
2275.155056826446,
-0.10882174193159166,
2178,
2157.75,
2161.0867668355263,
70.87182117279828,
5695536
]
] | no news data |
0 | [
[
1796,
1830,
1768,
1799,
58177,
48.45735819209548,
48.353756816192345,
71.99074714582578,
-23.636990329633434,
1654.4363549264485,
1819.5500000000004,
1984.6636450735523,
-0.18148843953016058,
1821.3999999999999,
1819.5500000000004,
1825.28554402658,
99.572157700011,
11951500
],
[
1842,
1842,
1750,
1796,
28942,
48.16873342167252,
42.55728747860553,
66.10405521238174,
-23.546767733776207,
1661.061406087359,
1822.3500000000004,
1983.6385939126417,
-0.17701165408691116,
1822,
1822.3500000000004,
1819.4284352212642,
99.03128929286736,
11922558
],
[
1824,
1824,
1790,
1806,
26022,
49.253761927823994,
38.32863158757732,
60.54897048742086,
-22.22033889984354,
1674.6668629617225,
1827.2000000000003,
1979.733137038278,
-0.1669583373886578,
1810.4,
1827.2000000000003,
1816.7427481770114,
94.38619720051969,
11948580
],
[
1805,
1906,
1803,
1884,
141687,
56.842727795688276,
40.801010800161066,
56.599378549968904,
-15.798367749807838,
1699.7560657653955,
1837.4000000000003,
1975.043934234605,
-0.1498246807821974,
1817.6000000000001,
1837.4000000000003,
1830.1941985416092,
95.001468829054,
12090267
],
[
1877,
1910,
1854,
1862,
58205,
54.37286011752704,
40.51810550175651,
53.38312394032643,
-12.86501843856992,
1731.3393897245076,
1846.6500000000003,
1961.960610275493,
-0.12488626461483524,
1829.4,
1846.6500000000003,
1836.5553588332875,
92.21564962697872,
12032062
],
[
1878,
1878,
1835,
1864,
75387,
54.56613280179027,
39.99425541894061,
50.70535023604927,
-10.711094817108659,
1744.3063872381535,
1851.9500000000003,
1959.593612761847,
-0.11624894058894324,
1842.4,
1851.9500000000003,
1842.04428706663,
88.70024608219452,
12107449
],
[
1889,
2030,
1800,
1835,
653382,
51.18075891963461,
36.81466626096312,
47.927213441032045,
-11.112547180068923,
1745.3463965288918,
1852.5,
1959.6536034711082,
-0.11568540185814653,
1850.2,
1852.5,
1840.635429653304,
98.79308564775206,
11454067
],
[
1820,
1918,
1820,
1895,
143016,
57.10974016764538,
38.69031958435994,
46.079834669697625,
-7.389515085337685,
1747.6332671046011,
1855.8,
1963.9667328953988,
-0.11657154100161528,
1868,
1855.8,
1851.5083437226433,
98.73643667291263,
11597083
],
[
1895,
1909,
1866,
1866,
29086,
53.71419468028171,
37.40554290514842,
44.344976316787786,
-6.939433411639364,
1758.0559826121746,
1850.2499999999998,
1942.444017387825,
-0.09965574099481171,
1864.4,
1850.2499999999998,
1854.4066749781148,
94.75526262484745,
11567997
],
[
1850,
1930,
1850,
1875,
158343,
54.61603775089633,
36.69062621453941,
42.81410629633811,
-6.123480081798704,
1759.819615887632,
1848.5,
1937.180384112368,
-0.09594848159304092,
1867,
1848.5,
1858.525339982492,
93.7013152945012,
11726340
]
] | no news data |
0 | [
[
9860,
10100,
9570,
9820,
178771,
33.962726844043964,
-414.89363984124975,
-358.881900175531,
-56.01173966571878,
9280.862661878487,
11034,
12787.137338121513,
-0.31777004497399175,
10476,
11034,
10420.597920305738,
789.6800290326938,
-2450168
],
[
9990,
10240,
9570,
10150,
155733,
39.6321957176055,
-415.4667208951814,
-370.1988643194611,
-45.267856575720316,
9226.346510998901,
10931.5,
12636.653489001099,
-0.31197063330761543,
10306,
10931.5,
10366.47833624459,
781.1314555303586,
-2294435
],
[
10120,
10400,
9910,
10330,
128185,
42.530436037854614,
-396.8220781779437,
-375.5235070911576,
-21.29857108678607,
9221.755057058688,
10838.5,
12455.244942941312,
-0.2983337072364832,
10200,
10838.5,
10359.182668995672,
760.3363515639045,
-2166250
],
[
10420,
10920,
10000,
10800,
224878,
49.366096187789815,
-340.19938569945043,
-368.4586828128162,
28.25929711336579,
9287.2457544128,
10767.5,
12247.7542455872,
-0.2749485480542746,
10196,
10767.5,
10447.346135196538,
771.7408978807684,
-1941372
],
[
10830,
11320,
10770,
11280,
270414,
55.22368608007885,
-253.66936298040673,
-345.50081884633437,
91.83145586592764,
9342.613597977768,
10732.5,
12122.386402022232,
-0.25900515295080023,
10476,
10732.5,
10613.87690815723,
755.9022623178565,
-1670958
],
[
11280,
11280,
10690,
10740,
169381,
48.43515995057083,
-226.0612897620067,
-321.6129130294688,
95.5516232674621,
9579.015819439735,
10637,
11694.984180560265,
-0.19892529483129917,
10660,
10637,
10639.101526525785,
744.0521007237239,
-1840339
],
[
10680,
10860,
10300,
10450,
110892,
45.22022809176386,
-224.98873906654262,
-302.2880782368836,
77.299339170341,
9607.057400813514,
10584,
11560.942599186486,
-0.18460744504657717,
10720,
10584,
10601.281221220628,
730.9055221006008,
-1951231
],
[
10460,
10580,
10210,
10540,
58940,
46.40908986185502,
-214.40496015623285,
-284.7114546207535,
70.30649446452065,
9647.418460181922,
10539.5,
11431.581539818078,
-0.1692834650254905,
10762,
10539.5,
10589.024976976503,
705.1265562362722,
-1892291
],
[
10500,
10920,
10290,
10820,
95073,
50.04170162499145,
-181.33328197685842,
-264.03582009197453,
82.70253811511611,
9738.528703190084,
10502,
11265.471296809916,
-0.14539540979050003,
10766,
10502,
10635.219981581204,
699.7603736479671,
-1797218
],
[
10700,
10770,
10190,
10340,
107164,
44.475982426394474,
-191.64654514712856,
-249.55796510300536,
57.911419955876795,
9725.680329265342,
10479,
11232.319670734658,
-0.1437770151225609,
10578,
10479,
10576.175985264963,
694.7774898159695,
-1904382
]
] | no news data |
0 | [
[
29550,
30200,
29100,
30150,
53223,
51.22316904154356,
-14.526896206403762,
-238.64769944399123,
224.12080323758747,
28229.477780090874,
29347.5,
30465.522219909126,
-0.07619199045296028,
30180,
29347.5,
29767.85358434728,
1024.7051874711644,
-109468
],
[
30700,
31650,
30500,
30850,
123060,
56.37377489255384,
79.85404027710683,
-174.94735149977163,
254.80139177687846,
28121.36136747543,
29425,
30728.63863252457,
-0.08860755361254508,
30220,
29425,
29984.282867477825,
1058.6548169375098,
13592
],
[
30300,
30750,
29850,
30000,
47296,
49.53383537193282,
85.08293307441636,
-122.94129458493404,
208.0242276593504,
28121.367937352577,
29450,
30778.632062647423,
-0.09022968167384873,
30220,
29450,
29987.426293982262,
1054.4651871562592,
-33704
],
[
30000,
31600,
29900,
31250,
146905,
57.66810596875813,
187.925137595681,
-60.768008148811035,
248.69314574449203,
28017.071146520688,
29557.5,
31097.928853479312,
-0.1042326890622896,
30360,
29557.5,
30239.94103518581,
1100.5748166450978,
113201
],
[
31600,
32100,
30650,
31000,
114657,
55.733255502342715,
246.41489740469478,
0.6685729618901348,
245.74632444280465,
28027.39980992633,
29662.5,
31297.60019007367,
-0.11024695761137261,
30650,
29662.5,
30391.95282814865,
1125.5337583133053,
-1456
],
[
31400,
31900,
30450,
31900,
75402,
60.828542321813615,
361.22693261227323,
72.78024489196676,
288.4466877203065,
27910.83545869197,
29802.5,
31694.16454130803,
-0.1269467018745427,
31000,
29802.5,
30693.56226251892,
1148.7099184337835,
73946
],
[
32450,
35500,
32300,
33650,
675572,
68.43633543776973,
586.6639752095289,
175.5569909554792,
411.1069842540497,
27511.999840779295,
30032.5,
32553.000159220705,
-0.16785150481782765,
31560,
30032.5,
31284.849810015137,
1323.8020671170848,
749518
],
[
33650,
33900,
32300,
32400,
159470,
59.54101063385561,
656.8877097206532,
271.823134708514,
385.06457501213924,
27544.311582941074,
30210,
32875.688417058926,
-0.17647722059310994,
32040,
30210,
31507.87984801211,
1343.5304908944358,
590048
],
[
32450,
32450,
31350,
31850,
108911,
56.08661816332539,
660.5457614348343,
349.567660053778,
310.97810138105626,
27625.250035712383,
30342.5,
33059.74996428762,
-0.17910521310291633,
32160,
30342.5,
31576.30387840969,
1326.1354558305477,
481137
],
[
31500,
32050,
31200,
31300,
91609,
52.78840514920749,
612.0095254680527,
402.05603313663295,
209.9534923314198,
27838.616535367753,
30472.5,
33106.38346463225,
-0.1728695357868405,
32220,
30472.5,
31521.043102727752,
1292.12578041408,
389528
]
] | no news data |
0 | [
[
8110,
8260,
8110,
8240,
76367,
34.95881697453922,
-256.5072954324314,
-237.35123461503758,
-19.156060817393836,
8229.893354104322,
8744.5,
9259.106645895678,
-0.11769835802977358,
8506,
8744.5,
8534.231922009592,
286.4124273434437,
405759
],
[
8290,
8420,
8250,
8320,
74756,
37.78740339805629,
-259.71613318267373,
-241.82421432856484,
-17.891918854108894,
8192.22762305247,
8703,
9213.77237694753,
-0.11737846189762853,
8418,
8703,
8491.385537607675,
278.81153967605485,
480515
],
[
8220,
8350,
8160,
8300,
71858,
37.35008543939051,
-260.8658934350551,
-245.6325501498629,
-15.233343285192205,
8146.266940513096,
8668.5,
9190.733059486904,
-0.12048983318611146,
8328,
8668.5,
8453.10843008614,
272.46785827062234,
408657
],
[
8450,
8460,
8320,
8330,
56578,
38.49983300772964,
-256.4007096620189,
-247.78618205229412,
-8.614527609724803,
8107.428252405216,
8641.5,
9175.571747594784,
-0.12360625993051763,
8280,
8641.5,
8428.486744068912,
264.4344398227208,
465235
],
[
8330,
8600,
8330,
8400,
84384,
41.210900283849526,
-244.39635531377826,
-247.10821670459097,
2.7118613908127145,
8085.979136102228,
8617,
9148.020863897773,
-0.12324959124933792,
8318,
8617,
8422.789395255131,
264.8319798353836,
549619
],
[
8480,
8590,
8430,
8510,
66944,
45.29214831618299,
-223.43116196043957,
-242.37280575576068,
18.941643795321113,
8075.820577443584,
8607,
9138.179422556415,
-0.12342963228916366,
8372,
8607,
8440.231516204105,
259.48683841857047,
616563
],
[
8510,
9120,
8510,
8790,
620861,
54.03872785944232,
-182.12303426810286,
-230.32285145822914,
48.19981719012628,
8077.4835716133,
8604.5,
9131.5164283867,
-0.12249786237124755,
8466,
8604.5,
8510.185212963284,
284.523492817244,
1237424
],
[
8910,
9050,
8750,
8820,
214325,
54.87123872198419,
-145.290477993276,
-213.31637676523852,
68.02589877196252,
8079.27618756909,
8602.5,
9125.72381243091,
-0.12164459457853175,
8570,
8602.5,
8572.148170370627,
285.6289576160123,
1451749
],
[
8740,
8830,
8710,
8720,
102266,
51.52121854478189,
-122.75453814270259,
-195.20400904073136,
72.44947089802878,
8111.225548124043,
8583.5,
9055.774451875957,
-0.11004239573040306,
8648,
8583.5,
8601.718536296503,
273.79831778629716,
1349483
],
[
8600,
8660,
8320,
8360,
133001,
41.66039429472228,
-132.4172116142763,
-182.64664955544038,
50.229437941164065,
8103.654011592476,
8554.5,
9005.345988407524,
-0.10540557330236103,
8640,
8554.5,
8553.374829037202,
282.8127236587045,
1216482
]
] | no news data |
0 | [
[
594000,
604000,
583000,
600000,
76931,
54.52467640604954,
16471.27557639568,
20424.143751780168,
-3952.8681753844867,
547292.0612065259,
598850,
650407.9387934741,
-0.17218982647899844,
611400,
598850,
604745.9912119107,
30347.831447247143,
517438
],
[
608000,
622000,
605000,
614000,
70183,
57.60871952200516,
16150.335545031005,
19569.382110430335,
-3419.0465653993306,
565378.9584024872,
603350,
641321.0415975128,
-0.12586737912492843,
609800,
603350,
606596.7929695286,
29751.55777244378,
587621
],
[
612000,
613000,
590000,
603000,
125184,
54.482285327356365,
14837.344517095364,
18622.97459176334,
-3785.630074667977,
570680.6440040115,
605050,
639419.3559959885,
-0.11360831665478381,
607400,
605050,
605877.4343756229,
29340.732217269222,
462437
],
[
609000,
625000,
598000,
603000,
154473,
54.482285327356365,
13639.561295583611,
17626.291932527394,
-3986.730636943783,
571899.990253412,
605650,
639400.009746588,
-0.11145053990452555,
602400,
605650,
605301.9475004983,
29173.53705889285,
462437
],
[
554000,
567000,
511000,
513000,
674003,
35.962663608214854,
5366.203372227261,
15174.274220467369,
-9808.070848240108,
551375.6559799274,
602800,
654224.3440200726,
-0.1706182615131805,
586600,
602800,
586841.5580003986,
33661.14155468622,
-211566
],
[
498000,
510000,
496500,
503000,
167410,
34.55708210308959,
-1974.6463212539675,
11744.490112123101,
-13719.136433377069,
530504.6441214352,
598500,
666495.3558785648,
-0.22721923434775193,
567200,
598500,
570073.2464003188,
32435.345729351488,
-378976
],
[
508000,
511000,
496500,
499000,
161473,
33.98489924239421,
-8022.609513340285,
7791.070187030424,
-15813.679700370709,
512017.3444347577,
592950,
673882.6555652423,
-0.27298306961882884,
544200,
592950,
555858.597120255,
31154.249605826382,
-540449
],
[
500000,
503000,
479000,
502000,
202691,
34.85609849028623,
-12430.300224936916,
3746.7961046369555,
-16177.096329573873,
497511.6966664993,
587500,
677488.3033335007,
-0.3063431602842578,
524000,
587500,
545086.877696204,
30643.231776838784,
-337758
],
[
501000,
511000,
499500,
506000,
112692,
36.067585407175855,
-15422.874996416504,
-87.13811557373629,
-15335.736880842767,
486561.85533125105,
581400,
676238.144668749,
-0.3262406077356345,
504600,
581400,
537269.5021569632,
29275.85807849316,
-225066
],
[
504000,
519000,
503000,
509000,
102592,
37.01368554784822,
-17352.40936157666,
-3540.1923647743215,
-13812.21699680234,
478226.8317195734,
575300,
672373.1682804266,
-0.3374697315502403,
503800,
575300,
531615.6017255706,
28327.58250145793,
-122474
]
] | no news data |
0 | [
[
690,
702,
681,
694,
25491,
38.87478680196492,
-7.5570166763113775,
-8.389212647654995,
0.8321959713436176,
685.7804235507012,
699.3000000000001,
712.8195764492989,
-0.03866602731102194,
694.8,
699.3000000000001,
695.5433281274634,
15.873906170288118,
-315938
],
[
694,
700,
694,
699,
23437,
43.06126675894846,
-6.819275313747767,
-8.07522518087355,
1.2559498671257838,
685.7804235507012,
699.3000000000001,
712.8195764492989,
-0.03866602731102194,
697.2,
699.3000000000001,
696.2346625019707,
15.168627158124682,
-292501
],
[
699,
699,
687,
694,
21768,
40.10329914540888,
-6.56242068138306,
-7.7726642809754525,
1.2102435995923928,
685.2544379066561,
698.9500000000003,
712.6455620933444,
-0.03918896085083099,
695.8,
698.9500000000003,
695.7877300015766,
14.942296646830062,
-314269
],
[
688,
700,
688,
699,
17003,
44.229017629460294,
-5.88753547732108,
-7.395638520244579,
1.5081030429234987,
685.1872801982397,
698.7500000000002,
712.3127198017607,
-0.038819949343142805,
695.2,
698.7500000000002,
696.4301840012613,
14.732132600627915,
-297266
],
[
699,
700,
692,
700,
24551,
45.044329709907636,
-5.2119127621461985,
-6.958893368624904,
1.7469806064787052,
685.7368490231904,
698.2500000000002,
710.76315097681,
-0.03584146359272412,
697.2,
698.2500000000002,
697.1441472010091,
14.25126598629735,
-272715
],
[
700,
703,
689,
693,
25267,
40.57301175962234,
-5.18158826721276,
-6.6034323483424755,
1.4218440811297155,
685.8156588181,
697.4500000000002,
709.0843411819003,
-0.03336250966205502,
697.0000000000001,
697.4500000000002,
696.3153177608074,
14.23331841584754,
-297982
],
[
693,
704,
690,
697,
45495,
43.99418584782466,
-4.779692001755393,
-6.23868427902506,
1.458992277269667,
686.2193258170297,
696.9500000000002,
707.6806741829706,
-0.03079323963833979,
696.6,
696.9500000000002,
696.4522542086459,
14.216652814715573,
-252487
],
[
692,
800,
692,
720,
1186333,
58.71261241833987,
-2.575588751020973,
-5.506065173424243,
2.93047642240327,
683.0761216808467,
697.9000000000001,
712.7238783191535,
-0.042481382201328084,
701.8,
697.9000000000001,
701.1618033669167,
20.915463327950174,
933846
],
[
718,
820,
706,
720,
1665328,
58.71261241833987,
-0.8193757910321438,
-4.5687272969458235,
3.7493515059136797,
681.0526022008535,
698.85,
716.6473977991466,
-0.05093338427172226,
706,
698.85,
704.9294426935334,
27.564358804525163,
933846
],
[
733,
765,
712,
742,
337343,
68.03234185582312,
2.3208979045834894,
-3.190802256639961,
5.51170016122345,
674.521249202048,
700.75,
726.978750797952,
-0.07485908183503957,
714.4,
700.75,
712.3435541548267,
29.38119031848765,
1271189
]
] | no news data |
0 | [
[
1447,
1473,
1434,
1450,
68269,
36.8497662634339,
-18.322800979327894,
-16.351604783792585,
-1.9711961955353097,
1444.5917320567005,
1488.05,
1531.5082679432994,
-0.05840968777030269,
1465.8,
1488.05,
1469.100879099129,
35.73905587814549,
-914602
],
[
1455,
1470,
1448,
1448,
64429,
36.36103681979492,
-19.035033456945484,
-16.888290518423165,
-2.146742938522319,
1439.514473091633,
1484.8000000000002,
1530.0855269083675,
-0.06099882396062401,
1461.6,
1484.8000000000002,
1464.8807032793034,
34.75769474399224,
-979031
],
[
1462,
1473,
1447,
1471,
93787,
45.3392848639575,
-17.541369062407057,
-17.018906227219944,
-0.5224628351871132,
1438.5150935250012,
1483.05,
1527.5849064749987,
-0.06005853676544784,
1458.8,
1483.05,
1466.1045626234427,
34.13214511942137,
-885244
],
[
1483,
1499,
1474,
1487,
117045,
50.564283345343114,
-14.894864262555984,
-16.594097834287155,
1.6992335717311704,
1439.433523179188,
1481.7500000000002,
1524.0664768208126,
-0.057116891271553685,
1460.2,
1481.7500000000002,
1470.2836500987544,
33.694134753748415,
-768199
],
[
1500,
1537,
1500,
1517,
306531,
58.56245671990129,
-10.258487404979633,
-15.326975748425651,
5.068488343446019,
1438.9788958778843,
1481.95,
1524.9211041221158,
-0.05799265038917072,
1474.6000000000001,
1481.95,
1479.6269200790036,
34.85883941419496,
-461668
],
[
1521,
1544,
1512,
1520,
176715,
59.27207845716407,
-6.269776335311917,
-13.515535865802907,
7.245759530490989,
1438.717867762934,
1482.05,
1525.382132237066,
-0.05847593837868619,
1488.6000000000001,
1482.05,
1487.7015360632029,
34.65463659889532,
-284953
],
[
1520,
1533,
1513,
1527,
109016,
60.95238638693707,
-2.514862803973301,
-11.315401253436987,
8.800538449463685,
1436.6172220151918,
1482.9499999999998,
1529.2827779848078,
-0.062487309733717245,
1504.4,
1482.9499999999998,
1495.5612288505624,
33.60787684183138,
-175937
],
[
1524,
1529,
1503,
1518,
118332,
57.65863985235986,
-0.26226829589927547,
-9.104774661929445,
8.84250636603017,
1435.4733463642735,
1484.3,
1533.1266536357264,
-0.06579081538196647,
1513.8000000000002,
1484.3,
1500.04898308045,
33.06445706741485,
-294269
],
[
1516,
1524,
1505,
1515,
106939,
56.56144592862558,
1.2662575243400624,
-7.030568224675544,
8.296825749015607,
1434.9360446902638,
1485.6499999999999,
1536.363955309736,
-0.06827174005955117,
1519.4,
1485.6499999999999,
1503.03918646436,
32.059852991170935,
-401208
],
[
1515,
1515,
1481,
1482,
127800,
46.15670702996894,
-0.1830884287412573,
-5.661072265488687,
5.47798383674743,
1434.5262239521523,
1485.1999999999998,
1535.8737760478473,
-0.06823831948269253,
1512.4,
1485.1999999999998,
1498.8313491714882,
32.19843492037301,
-529008
]
] | no news data |
0 | [
[
2080,
2140,
2070,
2130,
169876,
29.051047555748116,
-32.62899652825172,
-14.278295581256833,
-18.350700946994884,
2089.7085688559023,
2223.75,
2357.7914311440977,
-0.12055440687496141,
2138,
2223.75,
2164.8302834907,
74.57109838749594,
7780888
],
[
2135,
2170,
2120,
2150,
212459,
32.208024982029386,
-32.53494263950188,
-17.929624992905843,
-14.605317646596035,
2084.94833859184,
2222,
2359.05166140816,
-0.12335883115045888,
2134,
2222,
2161.8642267925597,
72.81601993124623,
7993347
],
[
2150,
2190,
2135,
2175,
196821,
36.039217315040595,
-30.09618312393468,
-20.36293661911161,
-9.733246504823068,
2081.0919579267797,
2219.75,
2358.4080420732203,
-0.12493122385243406,
2138,
2219.75,
2164.491381434048,
71.54344707901436,
8190168
],
[
2170,
2190,
2150,
2150,
120885,
33.971661960997054,
-29.836799650212015,
-22.25770922533169,
-7.579090424880324,
2073.9251494532027,
2216,
2358.0748505467973,
-0.12822639941046685,
2137,
2216,
2161.5931051472385,
69.29034371622762,
8069283
],
[
2135,
2155,
2115,
2125,
340597,
31.99493060663704,
-31.2878604653838,
-24.063739473342114,
-7.224120992041687,
2063.0503426258797,
2209.75,
2356.4496573741203,
-0.13277489071082277,
2146,
2209.75,
2154.274484117791,
67.19817630792566,
7728686
],
[
2125,
2140,
2100,
2125,
175159,
31.994930606637045,
-32.068174660001205,
-25.664626510673934,
-6.403548149327271,
2056.10076096237,
2201,
2345.89923903763,
-0.13166673242855992,
2145,
2201,
2148.4195872942328,
65.25544942878813,
7728686
],
[
2125,
2160,
2105,
2105,
205627,
30.35609241196676,
-33.9095242465537,
-27.31360605784989,
-6.595918188703813,
2050.0158746559446,
2190.5,
2330.9841253440554,
-0.12826672024109145,
2136,
2190.5,
2139.735669835386,
64.52291732673183,
7523059
],
[
2115,
2135,
2090,
2125,
174180,
33.99694921129583,
-33.37030213634216,
-28.524945273548344,
-4.8453568627938175,
2052.4005320689794,
2180.5,
2308.5994679310206,
-0.11749549913416246,
2126,
2180.5,
2136.788535868309,
63.12842323196527,
7697239
],
[
2130,
2150,
2105,
2105,
202586,
32.184950059041654,
-34.162987923084074,
-29.65255380345549,
-4.510434119628584,
2051.5741016948386,
2170.75,
2289.9258983051614,
-0.10980158775092605,
2117,
2170.75,
2130.430828694647,
61.83353585825347,
7494653
],
[
2095,
2115,
2050,
2085,
440198,
30.43785410442833,
-35.990157836649814,
-30.920074610094357,
-5.070083226555457,
2051.6147223048597,
2160,
2268.3852776951403,
-0.10035673860661139,
2109,
2160,
2121.3446629557175,
62.05971186837823,
7054455
]
] | no news data |
0 | [
[
143000,
144700,
140200,
141000,
36995,
26.93310186170291,
-1105.2812875439122,
2833.8841051960985,
-3939.1653927400107,
143436.54356227428,
159930,
176423.45643772572,
-0.2062584435406205,
148900,
159930,
152079.10829446907,
6396.943677401723,
-229636
],
[
142900,
143900,
138100,
140000,
89130,
26.237161501244348,
-2136.903864546999,
1839.726511247479,
-3976.630375794478,
140634.79909559555,
159235,
177835.20090440445,
-0.2336195045612391,
145260,
159235,
149663.28663557526,
6354.304843301601,
-318766
],
[
138400,
138600,
135300,
136400,
94865,
23.84810355740521,
-3207.9824777027243,
830.1847134574385,
-4038.167191160163,
136802.8231551958,
157920,
179037.1768448042,
-0.26744144940228215,
141480,
157920,
147010.62930846022,
6236.140211637201,
-413631
],
[
137100,
137200,
133600,
134400,
43356,
22.616025298414606,
-4170.132587979111,
-169.87874682987137,
-4000.2538411492396,
133069.98930868684,
156515,
179960.01069131316,
-0.2995880355405317,
138920,
156515,
144488.50344676818,
6047.844482234544,
-456987
],
[
135000,
135300,
133500,
134000,
22063,
22.367134141383282,
-4908.339852862555,
-1117.570968036408,
-3790.768884826147,
129778.66183175246,
155140,
180501.33816824754,
-0.3269477654795352,
137160,
155140,
142390.80275741455,
5744.427019217791,
-479050
],
[
134400,
134700,
131700,
132300,
42155,
21.294540843477417,
-5566.384406798461,
-2007.3336557888188,
-3559.050751009642,
126622.00367197089,
153540,
180457.9963280291,
-0.35063170936601684,
135420,
153540,
140372.64220593165,
5548.396517845093,
-521205
],
[
132100,
133000,
128900,
129300,
55855,
19.515967272785115,
-6257.8280384371465,
-2857.4325323184844,
-3400.395506118662,
123316.04923087722,
151785,
180253.95076912278,
-0.37512205776753665,
133280,
151785,
138158.11376474533,
5444.9396237133005,
-577060
],
[
136400,
137300,
130600,
132000,
81704,
25.543420233169556,
-6512.858484439668,
-3588.517722742721,
-2924.340761696947,
121038.75753723113,
150165,
179291.24246276886,
-0.3879231840011836,
132400,
150165,
136926.4910117963,
5627.443936305208,
-495356
],
[
133900,
136300,
133300,
134000,
64490,
29.74079955628749,
-6478.903893878247,
-4166.594956969827,
-2312.30893690842,
119863.53556779845,
148410,
176956.46443220155,
-0.38469731732634665,
132320,
148410,
136341.19280943705,
5532.6265122834075,
-430866
],
[
137000,
137100,
133700,
134500,
41074,
30.791214892563143,
-6338.581591941183,
-4600.9922839640985,
-1737.589307977085,
119545.92097093337,
146565,
173584.07902906663,
-0.3686975612058354,
132420,
146565,
135972.95424754964,
5380.296047120308,
-389792
]
] | no news data |
0 | [
[
27200,
27800,
27050,
27400,
17279,
39.79757926537077,
-29.30831677538663,
411.2288482700795,
-440.5371650454661,
27082.90168788554,
29200,
31317.09831211446,
-0.14500673370646985,
28120,
29200,
28441.2196953969,
864.5586704991106,
188805
],
[
27500,
27950,
27500,
27700,
12488,
42.7603471759865,
-101.159087422624,
308.7512611315388,
-409.9103485541628,
27012.197328848255,
29180,
31347.802671151745,
-0.14858140309470494,
27880,
29180,
28292.975756317523,
842.0901940348884,
201293
],
[
27450,
28900,
27450,
28800,
58734,
52.07383713577583,
-68.55032838644183,
233.2909432279427,
-301.84127161438454,
27026.390392219288,
29187.5,
31348.609607780712,
-0.1480845983918261,
27900,
29187.5,
28394.38060505402,
885.5123230323965,
260027
],
[
29000,
29750,
28800,
29450,
46398,
56.57064370710798,
9.63089682294958,
188.5589339469441,
-178.92803712399453,
27055.297291414005,
29215,
31374.702708585995,
-0.14784889327989015,
28080,
29215,
28605.504484043217,
890.1185856729396,
306425
],
[
29650,
29700,
29000,
29150,
30614,
54.04995361292658,
46.84261575540222,
160.21567030863574,
-113.37305455323352,
27072.58517691839,
29227.5,
31382.41482308161,
-0.1474580325434341,
28500,
29227.5,
28714.403587234574,
876.538686696301,
275811
],
[
29200,
29300,
28750,
28900,
13299,
51.971699308886066,
55.520257474501705,
139.27658774180895,
-83.75633026730725,
27081.300824020043,
29232.5,
31383.699175979957,
-0.1471785975185124,
28800,
29232.5,
28751.52286978766,
853.2144947894225,
262512
],
[
28900,
29600,
28750,
28750,
27397,
50.711764658097245,
49.72045816639002,
121.36536182672518,
-71.64490366033516,
27136.199257664564,
29117.5,
31098.800742335436,
-0.13609003124137964,
29010,
29117.5,
28751.218295830127,
852.9848880187494,
235115
],
[
29350,
29350,
28750,
29150,
23013,
53.91986719509469,
76.51867286042034,
112.39602403346422,
-35.87735117304388,
27183.866028709668,
29047.5,
30911.133971290332,
-0.12831630751633233,
29080,
29047.5,
28830.974636664105,
834.914538874553,
258128
],
[
28800,
29500,
28800,
29150,
30973,
53.91986719509469,
96.64241744565152,
109.24530271590169,
-12.60288527025017,
27258.66976555087,
28975,
30691.33023444913,
-0.11846973145464236,
29020,
28975,
28894.779709331284,
825.2777860977993,
258128
],
[
29150,
29150,
28200,
28250,
26903,
46.09139969419469,
39.51267411561639,
95.29877699584463,
-55.78610288022824,
27234.180189372746,
28877.5,
30520.819810627254,
-0.11381316323277665,
28840,
28877.5,
28765.82376746503,
834.1865156622423,
231225
]
] | no news data |
0 | [
[
427500,
440500,
422500,
432000,
315061,
42.631260568037774,
14205.383262363088,
25765.777674688823,
-11560.394412325735,
412108.2814687894,
457950,
503791.7185312106,
-0.20020403332770223,
443200,
457950,
448536.294374643,
18804.407417163937,
3149687
],
[
444500,
451500,
435500,
444000,
330841,
47.681623155067726,
12660.582121943065,
23144.738564139672,
-10484.156442196607,
416580.01457186154,
459200,
501819.98542813846,
-0.18562711423405254,
440700,
459200,
447629.03549971443,
18854.092601652224,
3480528
],
[
436000,
444000,
434000,
439500,
247924,
46.04464700920481,
10947.013341022015,
20705.193519516142,
-9758.180178494127,
419661.95474819286,
460000,
500338.04525180714,
-0.17538280544263973,
438300,
460000,
446003.22839977156,
18221.657415819922,
3232604
],
[
440000,
441000,
429500,
432000,
219360,
43.372042901726694,
8881.430810773047,
18340.440977767525,
-9459.010166994478,
417153.6342424478,
459150,
501146.3657575522,
-0.1829309191225186,
433900,
459150,
443202.5827198173,
17741.539028975643,
3013244
],
[
432000,
441000,
429000,
430000,
197533,
42.66092893718158,
7002.339873275778,
16072.820756869176,
-9070.480883593398,
415615.749611036,
458700,
501784.250388964,
-0.18785371872231968,
435500,
458700,
440562.06617585383,
17331.429098334527,
2815711
],
[
429000,
438000,
419500,
430000,
245615,
42.66092893718157,
5450.318883803207,
13948.320382255984,
-8498.001498452777,
413365.485341114,
457950,
502534.514658886,
-0.1947134606786156,
435100,
457950,
438449.65294068307,
17414.89844845349,
2815711
],
[
434500,
448500,
430500,
434500,
271164,
45.01347163396963,
4531.21048596804,
12064.898402998397,
-7533.687917030356,
410779.2833933193,
456225,
501670.7166066807,
-0.19922501663293643,
433200,
456225,
437659.72235254647,
17492.405702135384,
3086875
],
[
444000,
454500,
436500,
449000,
360514,
51.86638875316513,
4916.168744234252,
10635.152471245568,
-5718.983727011317,
411070.8431556508,
454375,
497679.1568443492,
-0.19060976877842853,
435100,
454375,
439927.7778820372,
17671.519580554286,
3447389
],
[
437500,
444500,
426000,
437000,
542100,
46.68125859698919,
4204.484544935869,
9349.018885983629,
-5144.53434104776,
410986.6894777026,
451800,
492613.3105222974,
-0.1806698119623612,
436100,
451800,
439342.2223056298,
18052.125324800407,
2905289
],
[
443000,
452000,
437000,
439500,
304507,
47.850929455561534,
3798.4130549450056,
8238.897719775905,
-4440.484664830899,
412349.07842435717,
449275,
486200.92157564283,
-0.16438004151418545,
438000,
449275,
439373.7778445039,
17834.11637302895,
3209796
]
] | 외국계 보고서에 흔들리는 알테오젠, 장중 3%대 하락[이런국장 저런주식]: 장중 6%대 넘게 빠지기도간밤 UBS증권 보고서 영향알테오젠 곧바로 반박 자료박순재 알테오젠 대표. 서울경제 DB[서울경제] 14일 코스닥 시가총액 1위 상장사 알테오젠(196170) 주가가 장중 4%대 하락을 보이고 있다. 외국계 증권사 UBS증권이 간밤 투자 의견 ‘매도’를 제시한 분석 보고서를 발간한 영향이다.한국거래소에 따르면 이날 오전 9시 10분 현재 알테오젠 주가는 전 거래일 대비 1만 4000원(3.12%) 하락한 43만 5000원에 거래 중이다. 알테오젠 주가는 이날 장중 한때 6% 넘게 하락한 42민 2000원에 거래되기도 했다.금융투자 업계에 따르면 스위스에 본사를 둔 글로벌 증권사 UBS증권은 13일 알테오젠의 분석 보고서를 개시하면서 목표 주가 27만 원과 투자 의견 매도를 제시했다. 지난해 초 이후 400% 이상 폭등한 알테오젠의 주가 부담이 상당하다는 이유에서다.UBS증권은 알테오젠이 글로벌 제약사 머크(MSD)와 함께 개발 중인 면역항암제 키트루다 SC(피하주사)를 포함한 알테오젠의 파이프라인이 가치 대비 과도하다고 평가했다. UBS증권은 알테오젠이 매출에 따라 로열티를 받게 되는 키트루다 SC 기술이전 계약 가치를 현재 시총의 약 13% 수준인 3조 2000억 원으로 책정했다. 이는 시장이 평가한 30%에 절반도 안되는 수치다.UBS증권은 아울러 키트루다 SC에 적용되는 정맥주사(IV)의 (SC) 전환 기술인 하이브로자임(ALT-B4) 외에 의미 있는 신사업과 후속 파이프라인이 부재한 점을 지적했다. 오는 2043년 ALT-B4의 특허가 종료된다는 점도 알테오젠의 위험 요인으로 꼽았다.알테오젠은 곧바로 반박 자료를 냈다. UBS가 가치 평가에 사용한 가정들이 터무니 없다는 주장이다. 알테오젠 관계자는 “머크에 따르면 키트루다 SC 제품은 출시 후 2년 이내에 키트루다 IV의 3~40%를 SC제품으로 전환할 것이라고 전망하고 있지만 UBS 리포트에서는 출시 후 2년 뒤 9%의 SC제품 전환율을 반영하여 키트루다SC 제품의 매출 전망을 크게 저평가하고 있다"고 지적했다.알테오젠 관계자는 아울러 “UBS 보고서 내용은 당사가 기대하는 파트너사들의 제품 매출, 성공확률, 기대 이익 등을 평가절하한 것으로 투자자들과 당사의 기대치와 큰 차이가 있음을 알려드린다”고 강조했다. |
0 | [
[
6020,
6200,
6010,
6160,
46265,
41.063830117041,
-156.59818905756038,
-170.95982764097704,
14.361638583416664,
5861.72394201073,
6265,
6668.27605798927,
-0.12873936408276782,
6106,
6265,
6135.960251939138,
183.60959208919482,
-1454602
],
[
6220,
6640,
6180,
6320,
340488,
49.834547979581615,
-132.5299982912229,
-163.27386177102622,
30.74386347980331,
5865.506234505518,
6257,
6648.493765494482,
-0.1251378505656009,
6156,
6257,
6172.768201551311,
204.78033551139518,
-1114114
],
[
6270,
6380,
6250,
6300,
67633,
48.85581507001649,
-113.75828189832373,
-153.37074579648572,
39.61246389816199,
5884.311514538733,
6242,
6599.688485461267,
-0.11460701232337943,
6208,
6242,
6198.2145612410495,
199.43888297486694,
-1181747
],
[
6330,
6770,
6290,
6720,
801529,
64.58546832980475,
-64.250432509034,
-135.54668313899538,
71.29625062996138,
5859.4037177309165,
6249,
6638.5962822690835,
-0.12469076084784239,
6316,
6249,
6302.57164899284,
219.47896276237645,
-380218
],
[
6660,
6860,
6620,
6800,
337164,
66.68711868255188,
-18.348266377720392,
-112.10699978674039,
93.75873340902,
5813.107541520765,
6266,
6718.892458479235,
-0.14455552457045479,
6460,
6266,
6402.057319194272,
220.9447511364924,
-43054
],
[
6900,
8060,
6730,
7470,
5287817,
78.3011880777536,
71.27135969527717,
-75.43132789033689,
146.70268758561406,
5616.320005074693,
6319.5,
7022.679994925307,
-0.22254292109353818,
6722,
6319.5,
6615.6458553554185,
300.16298319817156,
5244763
],
[
7930,
8040,
7600,
7850,
1634545,
82.11062556038252,
170.9873475337181,
-26.14759280552589,
197.134940339244,
5406.967246643675,
6388,
7369.032753356325,
-0.3071486391222057,
7028,
6388,
6862.5166842843355,
319.43705582687363,
6879308
],
[
7890,
7930,
7020,
7200,
1605706,
62.04522959033299,
195.31198361758288,
18.144322479095866,
177.167661138487,
5377.6807542711595,
6423.5,
7469.3192457288405,
-0.325622867822477,
7208,
6423.5,
6930.013347427469,
361.62012326781127,
5273602
],
[
7350,
7370,
7030,
7100,
530408,
59.630929346256984,
204.1667613628597,
55.34881025584863,
148.81795110701106,
5369.406508620558,
6458,
7546.593491379442,
-0.33713022340645454,
7284,
6458,
6964.010677941976,
360.0758287486819,
4743194
],
[
7030,
7040,
6890,
6940,
247283,
55.884003812966895,
196.014045791635,
83.4818573630059,
112.5321884286291,
5383.483417490537,
6490,
7596.516582509463,
-0.34099124268396386,
7312,
6490,
6959.208542353581,
349.35612669520464,
4495911
]
] | no news data |
0 | [
[
1178,
1311,
1160,
1261,
4101717,
80.25292146299978,
88.52536210939525,
52.04342601085892,
36.48193609853632,
709.8509606400395,
968.4499999999999,
1227.0490393599603,
-0.5340472700913014,
1182.6000000000001,
968.4499999999999,
1094.2253519499538,
72.51514648334876,
2089605
],
[
1260,
1400,
1216,
1320,
2867130,
82.5487890205506,
102.65360924972401,
62.165462658631945,
40.48814659109207,
691.144926740734,
990.1999999999999,
1289.2550732592658,
-0.6040296369607472,
1208,
990.1999999999999,
1139.3802815599631,
80.4783503059667,
4956735
],
[
1440,
1495,
1320,
1406,
3529639,
85.24216903054416,
119.41330590668008,
73.61503130824158,
45.798274598438496,
667.0408352852751,
1015.4999999999999,
1363.9591647147247,
-0.6862809743273753,
1253.4,
1015.4999999999999,
1192.7042252479705,
87.22989671268337,
8486374
],
[
1424,
1465,
1368,
1400,
1224218,
84.26502874386603,
130.70465450222468,
85.0329559470382,
45.67169855518648,
656.449645386589,
1040.3000000000002,
1424.1503546134113,
-0.7379608855395772,
1307.6000000000001,
1040.3000000000002,
1234.1633801983764,
87.92776123320598,
7262156
],
[
1398,
1489,
1375,
1453,
1044616,
85.81216273634634,
142.28956118531846,
96.48427699469426,
45.80528419062421,
648.4889342121951,
1067.9,
1487.311065787805,
-0.7854875283974248,
1368,
1067.9,
1277.9307041587012,
89.7900640022627,
8306772
],
[
1454,
1466,
1386,
1395,
633773,
76.90106630513264,
145.11774093776694,
106.2109697833088,
38.90677115445814,
657.5775423835081,
1092.9,
1528.2224576164922,
-0.7966373092075981,
1394.8000000000002,
1092.9,
1301.3445633269612,
89.09077371638679,
7672999
],
[
1382,
1500,
1375,
1461,
1094227,
79.50873115179897,
150.94474512059423,
115.1577248507659,
35.78702026982833,
666.1040573128671,
1120.95,
1575.795942687133,
-0.8115365407683357,
1423.0000000000002,
1120.95,
1333.275650661569,
91.65571845093059,
8767226
],
[
1461,
1494,
1406,
1422,
360020,
74.17967700457747,
150.6787826413779,
122.2619364088883,
28.41684623248959,
685.8897385539244,
1147.0999999999997,
1608.310261446075,
-0.8041326151967141,
1426.2,
1147.0999999999997,
1351.0205205292552,
91.39459570443556,
8407206
],
[
1439,
1439,
1365,
1405,
426031,
71.9169327821427,
147.3971449993553,
127.2889781269817,
20.1081668723736,
714.4020575043886,
1172.7999999999997,
1631.1979424956107,
-0.7817154544604556,
1427.2,
1172.7999999999997,
1361.8164164234042,
90.15212458269018,
7981175
],
[
1409,
1655,
1409,
1526,
2839389,
77.23882760380579,
152.79874348495719,
132.39093119857682,
20.407812286380363,
742.1575236705949,
1204.9999999999998,
1667.8424763294047,
-0.7682032802147801,
1441.8000000000002,
1204.9999999999998,
1394.6531331387234,
101.56982996964089,
10820564
]
] | no news data |
0 | [
[
9630,
9890,
9500,
9650,
9675,
41.79877937943078,
157.57334811550572,
305.44048272975743,
-147.8671346142517,
9207.389136007203,
10105,
11002.610863992797,
-0.1776567766437995,
9980,
10105,
10015.609131275913,
381.120539293278,
1340175
],
[
9810,
10070,
9760,
9950,
11962,
47.959211999634434,
138.67954763480702,
272.08829571076734,
-133.40874807596032,
9280.588002825165,
10129.5,
10978.411997174835,
-0.16761182628458168,
9944,
10129.5,
10002.487305020732,
383.89764362947244,
1352137
],
[
9950,
9980,
9760,
9830,
11971,
45.86783634633231,
112.72366922246692,
240.21537041310725,
-127.49170119064033,
9328.223972946134,
10144,
10959.776027053866,
-0.16083912205320694,
9870,
10144,
9967.989844016585,
372.19066908451015,
1340166
],
[
9770,
9950,
9760,
9860,
11071,
46.49599735325791,
93.49642922165913,
210.87158217481763,
-117.3751529531585,
9340.454274352718,
10148.5,
10956.545725647282,
-0.15924436629004915,
9784,
10148.5,
9946.391875213269,
359.177049864188,
1351237
],
[
9810,
10150,
9800,
10120,
14275,
51.724519693331146,
98.10760666579517,
188.31878707301314,
-90.21118040721797,
9366.020629730432,
10162,
10957.979370269568,
-0.156658014223493,
9882,
10162,
9981.113500170615,
358.5215463024603,
1365512
],
[
10100,
10120,
9910,
10060,
14187,
50.49812425219197,
95.81599233666384,
169.81822812574327,
-74.00223578907944,
9391.18831087132,
10173.5,
10955.81168912868,
-0.15379401172235335,
9964,
10173.5,
9996.890800136493,
347.91286442371313,
1351325
],
[
10060,
10090,
9710,
9720,
25164,
44.11500775379191,
65.80614074162622,
149.01581064891988,
-83.20966990729366,
9357.300658468015,
10161,
10964.699341531985,
-0.1581929616242466,
9918,
10161,
9941.512640109195,
350.20480267916224,
1326161
],
[
9750,
10040,
9660,
9900,
19321,
47.87173017032748,
55.90319558036754,
130.39328763520942,
-74.49009205484188,
9357.300658468015,
10161,
10964.699341531985,
-0.1581929616242466,
9932,
10161,
9933.210112087356,
352.3330310592221,
1345482
],
[
9810,
10180,
9810,
9950,
30107,
48.89932690271835,
51.496008396126854,
114.61383178739291,
-63.11782339126606,
9491.004313184252,
10093.5,
10695.995686815748,
-0.11938290718100715,
9950,
10093.5,
9936.568089669885,
353.5949574121348,
1375589
],
[
9990,
10040,
9830,
9900,
7409,
47.88281203564433,
43.46763087689578,
100.3845916052935,
-56.91696072839771,
9536.163135122652,
10049.5,
10562.836864877348,
-0.10216167269562634,
9906,
10049.5,
9929.254471735909,
343.3381747398395,
1368180
]
] | no news data |
0 | [
[
40550,
41500,
40300,
41050,
69161,
60.9989600636897,
1418.9039464991292,
1307.9069216292914,
110.99702486983779,
36214.780523004425,
40067.5,
43920.219476995575,
-0.1923114482808049,
42170,
40067.5,
40908.23465388204,
1928.0064201648513,
944409
],
[
41600,
41600,
40600,
40850,
80829,
59.99965134101365,
1334.1222678203121,
1313.1499908674957,
20.9722769528164,
36261.06418272767,
40125,
43988.93581727233,
-0.19259493170204758,
41680,
40125,
40896.58772310564,
1861.7202472959334,
863580
],
[
40150,
40300,
39350,
39750,
88148,
54.69260110761913,
1164.7449153760026,
1283.4689757691972,
-118.72406039319458,
36218.2198237288,
40070,
43921.7801762712,
-0.192252566821622,
40970,
40070,
40667.27017848451,
1835.8830867747954,
775432
],
[
41650,
42050,
41000,
41400,
140408,
60.35692122738324,
1150.3923467615023,
1256.8536499676584,
-106.46130320615612,
36218.2198237288,
40070,
43921.7801762712,
-0.192252566821622,
40760,
40070,
40813.81614278761,
1869.03429486231,
915840
],
[
41550,
42750,
41350,
41700,
172426,
61.30417163659686,
1149.9691964594094,
1235.4767592660087,
-85.50756280659925,
36205.6704194338,
40110,
44014.3295805662,
-0.1946811059868461,
40950,
40110,
40991.052914230095,
1835.531845229288,
1088266
],
[
41700,
43450,
41500,
43350,
129588,
66.1017500007839,
1268.1565380009633,
1242.0127150129997,
26.14382298796363,
36095.033329254475,
40260,
44424.966670745525,
-0.20690346104051294,
41410,
40260,
41462.842331384076,
1843.7081419986246,
1217854
],
[
43250,
43600,
42000,
42000,
101765,
59.59178260047991,
1238.6092239608624,
1241.3320168025723,
-2.722792841709861,
36122.52345746881,
40357.5,
44592.47654253119,
-0.2098730864167103,
41640,
40357.5,
41570.273865107265,
1826.3004175701515,
1116089
],
[
42900,
43650,
42350,
43400,
111561,
63.59580284600713,
1313.02532579314,
1255.6706786006857,
57.354647192454195,
36119.06615542363,
40547.5,
44975.93384457637,
-0.21843190552198638,
42370,
40547.5,
41936.21909208581,
1813.707530600855,
1227650
],
[
42850,
43550,
40100,
41000,
159423,
53.761073850913796,
1164.9122964504131,
1237.5190021706312,
-72.60670572021809,
36310.21476634221,
40660,
45009.78523365779,
-0.21395893918631542,
42290,
40660,
41748.97527366865,
1930.5855641293654,
1068227
],
[
40650,
41200,
39550,
40450,
66697,
51.784689307211416,
991.7193270627977,
1188.3590671490645,
-196.63974008626678,
36694.8082419749,
40802.5,
44910.1917580251,
-0.2013451017964636,
42040,
40802.5,
41489.18021893492,
1910.543738120125,
1001530
]
] | no news data |
0 | [
[
3290,
3455,
3250,
3285,
52000,
25.657850587833835,
-70.67570217321781,
-69.8629079388737,
-0.8127942343441106,
3289.5342773001335,
3401.75,
3513.9657226998665,
-0.06597529077672759,
3337,
3401.75,
3350.031008142898,
80.58769731690032,
-136858
],
[
3285,
3345,
3275,
3285,
16118,
25.657850587833828,
-71.88892586626116,
-70.2681115243512,
-1.6208143419099628,
3274.64314430359,
3392,
3509.35685569641,
-0.06919625925495879,
3316,
3392,
3337.0248065143187,
79.83143322283601,
-136858
],
[
3310,
3310,
3240,
3250,
17996,
22.784396218335772,
-74.81223302330318,
-71.1769358241416,
-3.6352971991615846,
3253.613311444824,
3381,
3508.386688555176,
-0.07535444457567352,
3288,
3381,
3319.619845211455,
79.12918799263345,
-154854
],
[
3300,
3300,
2995,
3050,
180078,
13.488461255437604,
-92.20442828282876,
-75.38243431587902,
-16.821993966949734,
3170.8745890880014,
3360,
3549.1254109119986,
-0.11257464935238014,
3232,
3360,
3265.695876169164,
95.26281742173106,
-334932
],
[
3055,
3070,
3005,
3010,
32817,
12.398895993778979,
-107.97091256555814,
-81.90012996581486,
-26.070782599743282,
3098.707830815325,
3337,
3575.292169184675,
-0.1428182014891669,
3176,
3337,
3214.5567009353313,
93.10118760589312,
-367749
],
[
3010,
3135,
3010,
3110,
20495,
28.047080308336998,
-111.11592546438578,
-87.74328906552904,
-23.37263639885674,
3066.7861608831913,
3320.75,
3574.7138391168087,
-0.15295571128016786,
3141,
3320.75,
3193.6453607482654,
95.37967420547218,
-347254
],
[
3110,
3160,
3010,
3010,
27626,
23.52211349911658,
-120.29089653367373,
-94.25281055915798,
-26.038085974515752,
3014.958003445438,
3301.5,
3588.041996554562,
-0.17358291476877907,
3086,
3301.5,
3156.9162885986125,
99.28112604793846,
-374880
],
[
3020,
3115,
3015,
3095,
20410,
33.36324804314663,
-119.32780097219074,
-99.26780864176453,
-20.059992330426212,
2989.353925696998,
3286.5,
3583.646074303002,
-0.1808282819431018,
3055,
3286.5,
3144.5330308788903,
99.68961704451428,
-354470
],
[
3120,
3415,
3090,
3115,
131234,
35.46743335043111,
-115.6179363474148,
-102.53783418289458,
-13.080102164520213,
2975.3690728403535,
3268.75,
3562.1309271596465,
-0.1795064946292292,
3068,
3268.75,
3138.626424703112,
115.78321582704898,
-223236
],
[
3115,
3135,
3065,
3085,
19077,
33.746082230894345,
-113.78692632689263,
-104.7876526116942,
-8.999273715198427,
2957.090964217246,
3251.75,
3546.409035782754,
-0.1812310514539888,
3083,
3251.75,
3127.90113976249,
112.51298612511691,
-242313
]
] | no news data |
0 | [
[
1065,
1362,
1065,
1185,
6581918,
63.09311342955714,
-7.4929597337079485,
-29.262385871987625,
21.769426138279677,
928.9948143650656,
1037.8,
1146.6051856349343,
-0.2096843045575917,
1071.2,
1037.8,
1063.5292819131864,
92.71731860465556,
13945276
],
[
1185,
1298,
1180,
1187,
1295559,
63.25392813260284,
3.542388684273419,
-22.70143096073542,
26.243819645008838,
916.5419849548057,
1043.1499999999999,
1169.758015045194,
-0.24274172467084157,
1121,
1043.1499999999999,
1088.2234255305493,
94.52322441860873,
15240835
],
[
1187,
1229,
1170,
1180,
317831,
62.23185072748115,
11.589543271760022,
-15.843236114236332,
27.432779385996355,
908.5433622305494,
1049.1,
1189.6566377694503,
-0.26795660617567524,
1144.4,
1049.1,
1106.5787404244395,
91.98585124585097,
14923004
],
[
1193,
1213,
1166,
1166,
255019,
60.13886534297019,
16.645410332932897,
-9.345506824802486,
25.99091715773538,
904.433828375934,
1054.4,
1204.366171624066,
-0.28445783691970034,
1155.2,
1054.4,
1118.4629923395516,
88.77257615686162,
14667985
],
[
1182,
1450,
1155,
1159,
8401909,
59.069148395830304,
19.85846389558492,
-3.5047126807250053,
23.363176576309925,
901.8922164666109,
1058.95,
1216.007783533389,
-0.29662927151119334,
1175.4,
1058.95,
1126.5703938716413,
103.5031064313715,
6266076
],
[
1199,
1267,
1118,
1124,
1187617,
53.90609944947558,
19.35748348004904,
1.067726551429804,
18.289756928619237,
902.2646926285472,
1062,
1221.7353073714528,
-0.3008197878935081,
1163.2,
1062,
1126.056315097313,
106.7528845434164,
5078459
],
[
1120,
1126,
1101,
1113,
266410,
52.357172134288255,
17.866886476651416,
4.427558536474127,
13.43932794017729,
907.5844782356426,
1067.0500000000002,
1226.5155217643578,
-0.2988904395564549,
1148.4,
1067.0500000000002,
1123.4450520778505,
100.91339279031524,
4812049
],
[
1113,
1115,
1072,
1094,
267211,
49.70072339713405,
14.979759063999381,
6.537998641979178,
8.441760422020202,
911.1435122144553,
1070.15,
1229.1564877855449,
-0.29716672949688316,
1131.2,
1070.15,
1117.5560416622804,
96.7767218767213,
4544838
],
[
1104,
1105,
1052,
1079,
166617,
47.64545257956426,
11.35047395079323,
7.50049370374199,
3.8499802470512403,
914.0768398082871,
1072.3000000000002,
1230.5231601917133,
-0.2951098763251199,
1113.8,
1072.3000000000002,
1109.8448333298245,
93.64981317124122,
4378221
],
[
1132,
1132,
1066,
1105,
155294,
51.39720653725312,
10.451740896847923,
8.090743142363177,
2.360997754484746,
920.1964947693605,
1076.75,
1233.3035052306395,
-0.29078895793942794,
1103,
1076.75,
1108.8758666638596,
91.67482651615256,
4533515
]
] | no news data |
0 | [
[
3900,
3920,
3850,
3900,
273039,
47.36961037570037,
-144.9754998685671,
-172.7434185016855,
27.7679186331184,
3624.1191008570586,
3985.25,
4346.380899142941,
-0.1812337490209856,
3877,
3985.25,
3908.506146623641,
284.012927048298,
59580439
],
[
3905,
4055,
3895,
3930,
735932,
48.364558219162944,
-134.17460590770042,
-165.0296559828885,
30.855050075188075,
3642.2138279990113,
3965.25,
4288.286172000989,
-0.16293357140204964,
3868,
3965.25,
3912.804917298913,
275.1548608305625,
60316371
],
[
3930,
4010,
3880,
3940,
359701,
48.71260514183028,
-123.38559091377101,
-156.700842969065,
33.315252055293996,
3717.6262983336246,
3939,
4160.373701666375,
-0.11240096555794638,
3873,
3939,
3918.2439338391305,
264.7866564855223,
60676072
],
[
3950,
3980,
3900,
3910,
264232,
47.67440491373695,
-115.91971773147634,
-148.54461792154729,
32.624900190070946,
3740.226176288484,
3924.5,
4108.773823711516,
-0.09390945277692248,
3916,
3924.5,
3916.5951470713044,
251.5876095936993,
60411840
],
[
3880,
3995,
3850,
3935,
397167,
48.65644482473099,
-106.7550624720543,
-140.1867068316487,
33.4316443595944,
3741.7630199632204,
3920,
4098.23698003678,
-0.09093723471264267,
3923,
3920,
3920.276117657044,
243.9742089084351,
60809007
],
[
3935,
4055,
3820,
3850,
441342,
45.527806982983954,
-105.13882188450634,
-133.17712984222024,
28.038307957713897,
3740.232356935785,
3910,
4079.767643064215,
-0.08683766908655499,
3913,
3910,
3906.2208941256354,
243.333193986404,
60367665
],
[
3915,
3925,
3820,
3845,
214216,
45.34310907425536,
-103.0732337103932,
-127.15635061585485,
24.08311690546165,
3733.689263555805,
3905,
4076.310736444195,
-0.08773917359497815,
3896,
3905,
3893.9767153005087,
233.45225155880374,
60153449
],
[
3825,
3875,
3770,
3820,
203245,
44.373790656845394,
-102.27457364565635,
-122.17999522181516,
19.905421576158815,
3728.5716102296005,
3903,
4077.4283897703995,
-0.08938170113779116,
3872,
3903,
3879.181372240407,
224.2770907331749,
59950204
],
[
3845,
3940,
3795,
3850,
300631,
45.86921827649079,
-98.0901582257552,
-117.36202782260318,
19.271869596847978,
3724.46471645539,
3900.5,
4076.53528354461,
-0.09026293221105507,
3860,
3900.5,
3873.3450977923258,
218.61444139509098,
60250835
],
[
3750,
3800,
3500,
3575,
754744,
36.24911976641215,
-115.63125545260482,
-117.01587334860352,
1.3846178959987014,
3656.6032463059114,
3879.75,
4102.896753694088,
-0.11503151166651891,
3788,
3879.75,
3813.6760782338606,
227.9991241525845,
59496091
]
] | no news data |
0 | [
[
3850,
3900,
3690,
3780,
177722,
30.717687238470468,
-276.31148959296934,
-58.5277324695369,
-217.78375712343245,
3482.0289350915345,
5028.75,
6575.471064908465,
-0.6151513059541498,
4018,
5028.75,
4278.946291090377,
475.35950088536146,
23592553
],
[
3785,
4290,
3650,
3980,
707329,
36.58155512504083,
-291.70353595256256,
-105.16289316614204,
-186.5406427864205,
3364.4275810700874,
4940.75,
6517.072418929913,
-0.6380903380781916,
3958,
4940.75,
4219.157032872301,
487.1195365364071,
24299882
],
[
3980,
4055,
3850,
4045,
167840,
38.40615304016037,
-295.25338952828224,
-143.1809924385701,
-152.07239708971215,
3301.1610432924417,
4843,
6384.838956707558,
-0.6367288691751222,
3932,
4843,
4184.325626297841,
466.9681410695209,
24467722
],
[
4020,
4025,
3835,
3865,
128748,
35.37124353169443,
-309.0288772069425,
-176.35056939224458,
-132.67830781469794,
3243.222452981478,
4733.75,
6224.2775470185225,
-0.6297449366859349,
3904,
4733.75,
4120.460501038273,
448.6132738502694,
24338974
],
[
3865,
3940,
3695,
3700,
115171,
32.81166024037996,
-329.46233476478756,
-206.97292246675318,
-122.48941229803438,
3178.3586228285267,
4621.25,
6064.141377171473,
-0.624459346354979,
3874,
4621.25,
4036.3684008306186,
434.0694685752502,
24223803
],
[
3800,
3930,
3595,
3595,
183971,
31.261356498063225,
-350.09296578857266,
-235.59693113111706,
-114.4960346574556,
3108.172900134852,
4512,
5915.827099865148,
-0.622263785401218,
3837,
4512,
3948.094720664495,
426.99307796273234,
24039832
],
[
3595,
3750,
3505,
3610,
156163,
31.757412510772653,
-361.0703209691601,
-260.6916090987257,
-100.37871187043442,
3098.950144792051,
4398,
5697.049855207949,
-0.5907457276980214,
3763,
4398,
3880.4757765315962,
413.99357239396574,
24195995
],
[
3570,
3720,
3570,
3620,
121858,
32.1091627081318,
-364.7583306295164,
-281.50495340488385,
-83.25337722463257,
3097.7266808576496,
4296,
5494.27331914235,
-0.5578553627292134,
3678,
4296,
3828.380621225277,
395.1368886515396,
24317853
],
[
3630,
4000,
3625,
3740,
409438,
36.34900763979553,
-353.91835722233736,
-295.9876341683746,
-57.930723053962765,
3094.118567782075,
4218,
5341.881432217925,
-0.532897786732065,
3653,
4218,
3810.704496980222,
394.0556823192868,
24727291
],
[
3765,
3800,
3450,
3465,
172057,
31.494844116138097,
-363.3295648694493,
-309.45602030858953,
-53.873544560859784,
3108.076045598647,
4118.75,
5129.4239544013535,
-0.4907673223193218,
3606,
4118.75,
3741.563597584178,
390.9088478679092,
24555234
]
] | no news data |
0 | [
[
388,
397,
388,
390,
44650,
36.19632403585424,
-4.668053782389791,
-2.6129590056872476,
-2.055094776702543,
378.76674833215276,
401.95,
425.1332516678472,
-0.11535390803755308,
389.00000000000006,
401.95,
392.53462939195737,
13.344292889909273,
671284
],
[
398,
398,
390,
395,
36813,
41.42703727483892,
-4.2741658745623,
-2.945200379462258,
-1.328965495100042,
378.09602467488503,
401.35,
424.603975325115,
-0.11587878572375727,
390.00000000000006,
401.35,
393.02770351356594,
12.962557683487182,
708097
],
[
395,
408,
395,
401,
53406,
47.03809501807656,
-3.4382233157280666,
-3.0438049667154194,
-0.39441834901264716,
378.15394770356846,
401.3999999999999,
424.6460522964314,
-0.11582487442168142,
391.6,
401.3999999999999,
394.6221628108528,
12.96523213466667,
761503
],
[
401,
404,
395,
396,
77085,
43.31432750015515,
-3.1429609312770026,
-3.0636361596277366,
-0.07932477164926599,
378.8853079707778,
400.09999999999997,
421.31469202922216,
-0.10604694840900872,
394,
400.09999999999997,
394.89773024868225,
12.682001267904765,
684418
],
[
392,
406,
390,
390,
112128,
39.294305910209694,
-3.3544452633306605,
-3.1217979803683216,
-0.23264728296233894,
379.98490321845435,
398.4,
416.8150967815456,
-0.09244526496759854,
394.4,
398.4,
393.9181841989458,
12.919001177340139,
572290
],
[
390,
428,
390,
406,
603401,
52.06937638840481,
-2.2055575432777914,
-2.9385498929502156,
0.7329923496724242,
381.8573526933085,
397.7,
413.5426473066915,
-0.07967134677742772,
397.59999999999997,
397.7,
396.33454735915666,
14.710501093244414,
1175691
],
[
406,
408,
395,
395,
163647,
45.05017442723718,
-2.1577901552787466,
-2.782397945415922,
0.6246077901371754,
382.66382021381384,
396.8,
410.9361797861862,
-0.07125090618037387,
397.6,
396.8,
396.06763788732536,
14.588322443726957,
1012044
],
[
395,
407,
390,
391,
104180,
42.79119751623985,
-2.4148636814302336,
-2.708891092618784,
0.2940274111885506,
383.59345544539474,
395.70000000000005,
407.80654455460535,
-0.06119052087240488,
395.59999999999997,
395.70000000000005,
395.0541103098603,
14.760585126317888,
907864
],
[
401,
408,
391,
393,
114513,
44.295247441157734,
-2.4292105901650416,
-2.652954992128036,
0.2237444019629944,
383.403959084061,
395.30000000000007,
407.19604091593914,
-0.060187406607331476,
395,
395.30000000000007,
394.6432882478883,
14.920543331580896,
1022377
],
[
393,
393,
371,
371,
126461,
33.775994297512774,
-4.167753489143422,
-2.955914691531113,
-1.2118387976123088,
378.4228198613429,
393.55,
408.67718013865715,
-0.07687551842793616,
391.2,
393.55,
389.9146305983106,
15.426218807896547,
895916
]
] | no news data |
0 | [
[
1703,
1720,
1681,
1702,
45238,
37.93676252549989,
-16.20890157375584,
-9.236696401667947,
-6.972205172087891,
1677.5152521443695,
1743.3999999999999,
1809.2847478556303,
-0.07558190645363129,
1705.8000000000002,
1743.3999999999999,
1716.983512829682,
42.272611947210564,
-343391
],
[
1701,
1701,
1685,
1695,
9834,
36.185830943832855,
-17.243179353328514,
-10.83799299200006,
-6.405186361328454,
1671.3766032332662,
1740.1,
1808.8233967667336,
-0.07898787054391551,
1703.4,
1740.1,
1712.5868102637457,
40.467425379552665,
-353225
],
[
1695,
1703,
1681,
1695,
19763,
36.18583094383286,
-17.857007478596415,
-12.24179588931933,
-5.615211589277084,
1666.0456151023648,
1736.6999999999998,
1807.3543848976349,
-0.08136625196940757,
1700.8000000000002,
1736.6999999999998,
1709.0694482109966,
39.14832356672748,
-353225
],
[
1699,
1700,
1655,
1677,
49987,
31.807733122978387,
-19.57032572513299,
-13.707501856482063,
-5.862823868650926,
1657.9145436086058,
1732.7999999999997,
1807.6854563913937,
-0.08643289057178438,
1696.0000000000002,
1732.7999999999997,
1702.6555585687975,
39.566300454818375,
-403212
],
[
1680,
1693,
1655,
1673,
14926,
30.912666126352196,
-21.008733744782603,
-15.16774823414217,
-5.840985510640433,
1649.9751520460054,
1729.05,
1808.1248479539945,
-0.09146623631935982,
1688.4,
1729.05,
1696.724446855038,
39.454421850902776,
-418138
],
[
1673,
1997,
1669,
1830,
12768292,
68.44538615587011,
-9.372059301547779,
-14.008610447623292,
4.636551146075513,
1642.4184518417983,
1733.3999999999999,
1824.3815481582014,
-0.10497467192592776,
1714,
1733.3999999999999,
1723.3795574840306,
60.064820290124004,
12350154
],
[
1820,
1827,
1771,
1796,
562840,
60.7485621354465,
-2.8604532927274704,
-11.77897901664413,
8.918525723916659,
1640.6594135293055,
1735.5,
1830.3405864706945,
-0.10929482739348252,
1734.2,
1735.5,
1737.9036459872245,
59.98876169797229,
11787314
],
[
1765,
1815,
1765,
1778,
314158,
57.08845387331156,
0.8379326491426582,
-9.255596683486772,
10.09352933262943,
1642.8838887730437,
1734.1,
1825.316111226956,
-0.10520282708835266,
1750.8000000000002,
1734.1,
1745.9229167897797,
59.2752787195457,
11473156
],
[
1778,
1797,
1744,
1744,
142129,
50.85558898953544,
1.0137286702756683,
-7.201731612734284,
8.215460283009953,
1645.0825930831904,
1731.4,
1817.7174069168098,
-0.09970822099666127,
1764.2,
1731.4,
1745.5383334318237,
58.827044525292436,
11331027
],
[
1746,
1798,
1710,
1750,
225756,
51.854557121237946,
1.6185406108183997,
-5.437677168023748,
7.056217778842147,
1646.5488568069006,
1729.65,
1812.7511431930996,
-0.09609012597126523,
1779.6000000000001,
1729.65,
1746.4306667454591,
60.91082705920012,
11556783
]
] | no news data |
0 | [
[
4330,
4605,
4330,
4565,
954412,
53.03402533063837,
145.88607938866426,
209.46295711436056,
-63.576877725696306,
3899.9252544957108,
4435.75,
4971.574745504289,
-0.24159375325673865,
4415,
4435.75,
4464.631054990656,
218.1342493971165,
12833728
],
[
4545,
4545,
4445,
4495,
285686,
50.18229266189942,
138.16094400710608,
195.20255449290968,
-57.0416104858036,
3978.184245522618,
4463,
4947.815754477382,
-0.21726002889418872,
4420,
4463,
4470.704843992525,
211.12466015446535,
12548042
],
[
4505,
4565,
4405,
4450,
620624,
48.38122416805394,
126.94426022944936,
181.55089564021765,
-54.60663541076829,
4056.4780286379523,
4486.25,
4916.021971362047,
-0.19159519481172357,
4425,
4486.25,
4466.5638751940205,
207.47289871486066,
11927418
],
[
4440,
4445,
4305,
4320,
656141,
43.521625949190195,
106.33923151214731,
166.50856281460358,
-60.16933130245627,
4155.908282693927,
4506,
4856.091717306073,
-0.15538913329164378,
4432,
4506,
4437.251100155217,
203.01054880665635,
11271277
],
[
4310,
4315,
4245,
4265,
403088,
41.617047784505395,
84.59638301269752,
150.12612685422238,
-65.52974384152486,
4203.33216061765,
4515,
4826.66783938235,
-0.13805884358022166,
4419,
4515,
4402.800880124174,
193.86693817760948,
10868189
],
[
4305,
4360,
4210,
4210,
550667,
39.74399551304919,
62.209862017257365,
132.5428738868294,
-70.33301186957203,
4188.407668781376,
4511.75,
4835.092331218624,
-0.14333344321765354,
4348,
4511.75,
4364.240704099339,
190.7335854506374,
10317522
],
[
4230,
4295,
4140,
4205,
279630,
39.569641182529715,
43.56276024570434,
114.74685115860439,
-71.18409091290005,
4144.474387670984,
4491,
4837.525612329016,
-0.15432002330394853,
4290,
4491,
4332.392563279472,
188.1811864898776,
10037892
],
[
4205,
4325,
4200,
4245,
404945,
41.77043535281413,
31.647649054365502,
98.1270107377566,
-66.4793616833911,
4115.833619419382,
4471,
4826.166380580618,
-0.15887558961333856,
4249,
4471,
4314.914050623578,
183.6682445977435,
10442837
],
[
4260,
4260,
4060,
4135,
389895,
37.70387165310791,
13.176862234321561,
81.1369810370696,
-67.96011880274804,
4079.0540678022207,
4440.75,
4802.445932197779,
-0.1628985789327385,
4212,
4440.75,
4278.931240498863,
184.83479855504754,
10052942
],
[
4140,
4165,
4030,
4030,
358261,
34.27380760402197,
-9.820783989181109,
62.94542803181946,
-72.76621202100057,
4020.6706832286036,
4408.5,
4796.329316771396,
-0.1759461570926149,
4165,
4408.5,
4229.144992399091,
181.27517008682986,
9694681
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.