labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
21950,
21950,
21350,
21450,
6468,
51.329032271233864,
365.8358807929071,
554.7005973900609,
-188.8647165971538,
20649.410283258636,
22100,
23550.589716741364,
-0.13127508748790626,
21930,
22100,
21782.5943800927,
869.8937932479904,
317902
],
[
21250,
22400,
21050,
21200,
7426,
48.88611343932241,
291.54086699569234,
502.06865131118724,
-210.5277843154949,
20671.451318711766,
21977.5,
23283.548681288234,
-0.11885325276198236,
21810,
21977.5,
21666.07550407416,
904.1870937302768,
310476
],
[
21900,
21900,
21050,
21250,
8583,
49.40475857922121,
233.9987237984933,
448.4546658086485,
-214.45594201015518,
20689.784052543477,
21875,
23060.215947456523,
-0.1083626009103107,
21620,
21875,
21582.86040325933,
900.316587035257,
319059
],
[
21650,
22050,
21250,
21850,
8296,
55.27012348625642,
234.1124438143779,
405.5862214097944,
-171.4737775954165,
20776.884241139604,
21812.5,
22848.115758860396,
-0.09495617273218535,
21550,
21812.5,
21636.288322607463,
893.1511165327387,
327355
],
[
21900,
21900,
20950,
21350,
8426,
50.061829199693456,
191.64755272922048,
362.79848767367963,
-171.15093494445915,
20730.136576562985,
21785,
22839.863423437015,
-0.09684309602359557,
21420,
21785,
21579.030658085972,
897.2117510661145,
318929
],
[
21200,
21600,
21050,
21100,
4597,
47.64430534834984,
136.25030127812715,
317.48885039456917,
-181.23854911644202,
20649.971283959345,
21732.5,
22815.028716040655,
-0.09962302689894445,
21350,
21732.5,
21483.224526468777,
872.4109117042493,
314332
],
[
21000,
21150,
20000,
20250,
14863,
40.48568759183082,
23.488918502735032,
258.6888640162024,
-235.19994551346736,
20399.54706073375,
21627.5,
22855.45293926625,
-0.11355477417789867,
21160,
21627.5,
21236.579621175024,
892.2387037253743,
299469
],
[
20500,
20650,
20100,
20200,
3265,
40.10397075971377,
-69.11317818457246,
193.12845557604743,
-262.2416337606199,
20259.926739659964,
21492.5,
22725.073260340036,
-0.11469798863231691,
20950,
21492.5,
21029.26369694002,
867.7930820307048,
296204
],
[
20150,
20450,
19690,
20100,
9568,
39.30577244595051,
-148.85427184916625,
124.73191009100472,
-273.58618194017095,
20042.790864389975,
21397.5,
22752.209135610025,
-0.1266231228517373,
20600,
21397.5,
20843.410957552016,
860.0935761713688,
286636
],
[
20050,
20850,
20050,
20650,
6648,
45.70635894740438,
-165.75849883026603,
66.63382830675059,
-232.39232713701662,
19961.053392550988,
21337.5,
22713.946607449012,
-0.12901667087981367,
20460,
21337.5,
20804.728766041615,
855.8011778734138,
293284
]
] |
no news data
|
0
|
[
[
5580,
5710,
5490,
5630,
1745655,
67.1865221223875,
58.613498748465645,
-61.9908610597791,
120.60435980824474,
4513.915980338263,
5084,
5654.084019661737,
-0.22426594007149384,
5444,
5084,
5340.399284172677,
237.36640934299024,
7301883
],
[
5650,
5650,
5420,
5480,
861949,
60.318336679638406,
70.27792635948572,
-35.53710357592614,
105.81502993541186,
4508.3161817617565,
5105,
5701.6838182382435,
-0.23376447335484563,
5518,
5105,
5368.319427338141,
236.84023724706236,
6439934
],
[
5440,
5530,
5380,
5480,
788683,
60.318336679638406,
78.61583487114513,
-12.706515886511886,
91.322350757657,
4509.17884345465,
5127.5,
5745.82115654535,
-0.24117841308448573,
5568,
5127.5,
5390.655541870513,
230.6373631579865,
6439934
],
[
5430,
5480,
5300,
5400,
588346,
56.73118452519915,
77.87071094300154,
5.4089294793908,
72.46178146361075,
4516.191603109501,
5145,
5773.808396890499,
-0.2444347509778423,
5516,
5145,
5392.524433496411,
227.02040864670175,
5851588
],
[
5290,
5340,
5220,
5240,
495633,
50.2895922202871,
63.635976116758684,
17.054338806864376,
46.581637309894305,
4524.364419264521,
5153.5,
5782.635580735479,
-0.24415856436809136,
5446,
5153.5,
5362.019546797129,
223.66180802908022,
5355955
],
[
5040,
5140,
4975,
5130,
865188,
46.389718820741855,
42.98328101224615,
22.240127247940734,
20.74315376430542,
4534.868434900131,
5160,
5785.131565099869,
-0.24229905624025913,
5346,
5160,
5315.615637437703,
226.61453602700306,
4490767
],
[
5130,
5190,
4950,
4960,
810242,
41.086792931649605,
12.7513030128448,
20.342362400921548,
-7.591059388076747,
4528.4728997175425,
5157,
5785.5271002824575,
-0.24375687426118187,
5242,
5157,
5244.4925099501625,
227.57064059650284,
3680525
],
[
4980,
5110,
4980,
5010,
439687,
43.14536218143653,
-7.091429642103321,
14.855603992316576,
-21.947033634419896,
4542.971138192999,
5163,
5783.028861807001,
-0.24018162378733326,
5148,
5163,
5197.5940079601305,
222.0298805538955,
4120212
],
[
5080,
5250,
5040,
5210,
472267,
50.58357818744952,
-6.602500187806982,
10.563983156291865,
-17.166483344098847,
4578.578570311971,
5181,
5783.421429688029,
-0.23255025272651192,
5110,
5181,
5200.075206368105,
223.31346051433155,
4592479
],
[
5550,
5560,
4900,
4910,
2881703,
41.75841344707319,
-30.075817564779754,
2.4360230120775412,
-32.511840576857296,
4644.450739015332,
5196.75,
5749.049260984668,
-0.21255563996138657,
5044,
5196.75,
5142.060165094484,
254.50535619187932,
1710776
]
] |
no news data
|
0
|
[
[
28950,
28950,
27600,
27800,
168505,
38.14419987181035,
-185.6122720172134,
-144.05421311853584,
-41.55805889867756,
27443.012355117815,
29000,
30556.987644882185,
-0.1073784582677369,
28820,
29000,
28831.960258073115,
1612.627828406449,
1403958
],
[
27950,
28100,
27600,
27650,
58908,
37.61216194001702,
-270.61446002190496,
-169.36626249920968,
-101.24819752269528,
27277.067147634538,
28945,
30612.932852365462,
-0.1152484264892356,
28640,
28945,
28595.568206458494,
1533.1544120917029,
1345050
],
[
27700,
28200,
27450,
27550,
52727,
37.23924817371332,
-342.1048983729088,
-203.91398967394952,
-138.19090869895928,
27094.255034661357,
28875,
30655.744965338643,
-0.12334164262085838,
28410,
28875,
28386.454565166798,
1477.21481122801,
1292323
],
[
27800,
27800,
27100,
27200,
66187,
35.897720255385764,
-422.13752217072397,
-247.5586961733044,
-174.57882599741956,
26853.96769741722,
28782.5,
30711.03230258278,
-0.134007282382196,
27950,
28782.5,
28149.16365213344,
1421.6994675688663,
1226136
],
[
27150,
27450,
26900,
27200,
73111,
35.897720255385764,
-480.0304607910002,
-294.0530490968436,
-185.97741169415661,
26645.310290179605,
28670,
30694.689709820395,
-0.14124099824348765,
27480,
28670,
27959.330921706754,
1359.4352198853758,
1226136
],
[
26800,
27000,
25950,
26800,
82601,
34.26177062583751,
-551.826575541465,
-345.60775438576786,
-206.21882115569713,
26401.558054344234,
28522.5,
30643.441945655766,
-0.14872062025809563,
27280,
28522.5,
27727.464737365404,
1351.6184184649917,
1143535
],
[
27050,
27650,
26700,
26750,
52296,
34.05286438985373,
-605.7770748412186,
-397.64161847685807,
-208.1354563643605,
26163.770711595836,
28425,
30686.229288404164,
-0.15910144509440025,
27100,
28425,
27531.971789892326,
1322.9313885746353,
1091239
],
[
26950,
27150,
26200,
26400,
65936,
32.55641873378553,
-669.0627700208934,
-451.92584878566515,
-217.13692123522821,
25880.936716842443,
28312.5,
30744.063283157557,
-0.17176605973739914,
26870,
28312.5,
27305.57743191386,
1296.2934322478757,
1025303
],
[
26650,
27000,
26500,
27000,
56412,
37.61744238434174,
-663.15768481954,
-494.1722159924402,
-168.9854688270998,
25755.936716842443,
28187.5,
30619.063283157557,
-0.172527771753973,
26830,
28187.5,
27244.46194553109,
1246.5581870873132,
1081715
],
[
26800,
27200,
26300,
26800,
314895,
36.630694232387214,
-666.928256985786,
-528.7234241911094,
-138.20483279467658,
25620.87701337541,
28057.5,
30494.12298662459,
-0.17368781870263483,
26750,
28057.5,
27155.569556424874,
1221.8040308667908,
766820
]
] |
no news data
|
0
|
[
[
1849,
1849,
1805,
1809,
549207,
49.2071662705538,
-6.924228025463663,
-8.188812455997464,
1.2645844305338017,
1800.737372617162,
1841.7,
1882.662627382838,
-0.044483496099080234,
1846,
1841.7,
1840.4172231110424,
64.66064341546144,
1405135
],
[
1830,
1830,
1793,
1826,
333758,
51.815899815659,
-7.647782231195379,
-8.080606411037047,
0.43282417984166877,
1800.3701633397072,
1841.55,
1882.7298366602927,
-0.04472301774080826,
1845.2,
1841.55,
1837.533778488834,
62.68488317149991,
1738893
],
[
1827,
1834,
1810,
1826,
518526,
51.815899815658994,
-8.127515215957828,
-8.089988172021204,
-0.03752704393662398,
1799.2740772231584,
1840.9999999999998,
1882.7259227768411,
-0.04532962822035996,
1835.4,
1840.9999999999998,
1835.2270227910674,
59.92167723067849,
1738893
],
[
1840,
1840,
1805,
1818,
224178,
50.40305465062127,
-9.04892977420809,
-8.281776492458583,
-0.7671532817495077,
1797.3231895356312,
1838.65,
1879.976810464369,
-0.044953428291810746,
1825.6000000000004,
1838.65,
1831.7816182328538,
58.14155742848717,
1514715
],
[
1809,
1848,
1771,
1803,
544194,
47.772797818579996,
-10.86429525689141,
-8.798280245345149,
-2.066015011546261,
1792.7568378807034,
1837.0500000000002,
1881.343162119297,
-0.04822205396619228,
1816.4,
1837.0500000000002,
1826.025294586283,
59.488589040738084,
970521
],
[
1790,
1830,
1705,
1822,
1167863,
51.243526100930076,
-10.647111002504971,
-9.168046396777115,
-1.4790646057278565,
1791.453971040657,
1836.25,
1881.046028959343,
-0.04879077354319177,
1819,
1836.25,
1825.2202356690266,
64.16797553782823,
2138384
],
[
1804,
1820,
1782,
1782,
525788,
44.533801482629585,
-13.546500991205221,
-10.043737315662737,
-3.502763675542484,
1782.4423130556845,
1833.25,
1884.0576869443155,
-0.055429087079575064,
1810.2000000000003,
1833.25,
1816.5761885352215,
62.4416915708405,
1612596
],
[
1799,
1807,
1776,
1799,
261737,
47.66990797702453,
-14.307601398406632,
-10.896510132211517,
-3.4110912661951147,
1778.578945345836,
1831.65,
1884.7210546541642,
-0.05794890361604463,
1804.8000000000002,
1831.65,
1813.0609508281773,
60.19585645863761,
1874333
],
[
1792,
1799,
1765,
1771,
404576,
43.32487104526525,
-16.97447378127481,
-12.112102862024177,
-4.862370919250633,
1769.8205072018977,
1826.95,
1884.0794927981024,
-0.06254083888240217,
1795.4,
1826.95,
1804.648760662542,
58.32472385444921,
1469757
],
[
1788,
1788,
1740,
1761,
394059,
41.857470126609066,
-19.66818321194046,
-13.623318932007432,
-6.0448642799330266,
1763.2334120036935,
1820.75,
1878.2665879963065,
-0.06317900644932747,
1787.0000000000002,
1820.75,
1795.9190085300336,
57.58724357913141,
1075698
]
] |
no news data
|
0
|
[
[
3250,
3340,
3250,
3280,
47225,
45.68517743978551,
-70.6245684355763,
-81.75048411695735,
11.12591568138106,
3168.432243552233,
3314.5,
3460.567756447767,
-0.08813863716866309,
3271,
3314.5,
3282.439093848759,
105.35573289902207,
127375
],
[
3285,
3380,
3280,
3350,
50913,
51.78695399847283,
-60.792561872160604,
-77.558899667998,
16.7663377958374,
3175.0926243676795,
3310,
3444.9073756323205,
-0.08151503059354713,
3297,
3310,
3295.9512750790072,
104.97318054909192,
178288
],
[
3340,
3400,
3205,
3245,
46230,
43.83250396316821,
-60.772698474930166,
-74.20165942938445,
13.428960954454283,
3173.1870601758505,
3301.5,
3429.8129398241495,
-0.07773008621787034,
3294,
3301.5,
3285.761020063206,
111.40366765272822,
132058
],
[
3245,
3245,
3150,
3190,
60509,
40.33743208448435,
-64.45203400729952,
-72.25173434496747,
7.799700337667957,
3159.2609982814815,
3292.5,
3425.7390017185185,
-0.08093485298011752,
3268,
3292.5,
3266.608816050565,
110.23197710610478,
71549
],
[
3150,
3190,
3050,
3050,
71344,
33.10200514688144,
-77.76829935024125,
-73.35504734602223,
-4.413252004219018,
3113.6830069204193,
3274.5,
3435.3169930795807,
-0.0982238467427581,
3223,
3274.5,
3223.2870528404524,
112.35826445566873,
205
],
[
3030,
3050,
2945,
3040,
122882,
32.651483686352535,
-88.11274314485127,
-76.30658650578805,
-11.806156639063218,
3070.2134967756756,
3261.5,
3452.7865032243244,
-0.11729971070018361,
3175,
3261.5,
3186.629642272362,
111.83267413740668,
-122677
],
[
3015,
3120,
3000,
3085,
41068,
36.818708026214985,
-91.6234869366981,
-79.36996659197007,
-12.253520344728031,
3045.0165001183186,
3250.25,
3455.4834998816814,
-0.12628782394073157,
3122,
3250.25,
3166.3037138178897,
112.41605455616335,
-81609
],
[
3085,
3125,
3065,
3110,
25773,
39.074154833524744,
-91.33562538402293,
-81.76309835038064,
-9.572527033642288,
3027.758887534722,
3241.5,
3455.241112465278,
-0.13187790372684133,
3095,
3241.5,
3155.042971054312,
108.67205065929454,
-55836
],
[
3110,
3130,
3080,
3110,
21838,
39.07415483352475,
-90.06923100077029,
-83.42432488045858,
-6.644906120311703,
3012.397488270524,
3232,
3451.602511729476,
-0.1358926433969531,
3079,
3232,
3146.03437684345,
104.48118989791637,
-55836
],
[
3085,
3160,
3055,
3105,
23824,
38.75326808563218,
-88.44947208510757,
-84.42935432138839,
-4.020117763719185,
2998.7551745131564,
3221.25,
3443.7448254868436,
-0.13814191725997277,
3090,
3221.25,
3137.82750147476,
104.51824776235091,
-79660
]
] |
no news data
|
0
|
[
[
3825,
3850,
3760,
3760,
17840,
52.43717040895163,
17.37752008022653,
16.17846193710399,
1.1990581431225422,
3649.6122936024776,
3772.75,
3895.8877063975224,
-0.06527742702141535,
3781,
3772.75,
3763.613097575517,
134.48431849804027,
885363
],
[
3885,
4045,
3760,
3930,
152537,
63.23739626848213,
29.674248272993736,
18.877619204281938,
10.796629068711798,
3640.325715463933,
3775.75,
3911.174284536067,
-0.07173371358594548,
3814,
3775.75,
3796.8904780604134,
145.2354386053231,
1037900
],
[
3930,
3995,
3905,
3905,
37980,
61.04221099514183,
36.975966962222174,
22.497288755869988,
14.478678206352185,
3633.8205860846615,
3780,
3926.1794139153385,
-0.07734360524621085,
3846,
3780,
3818.5123824483308,
141.2900501335143,
999920
],
[
3905,
3905,
3805,
3805,
13433,
53.10167059778358,
34.29810021489675,
24.857451047675344,
9.440649167221405,
3634.756625107461,
3777.75,
3920.743374892539,
-0.07570293158231176,
3844,
3777.75,
3815.809905958665,
138.3407608382633,
986487
],
[
3780,
3895,
3755,
3755,
18443,
49.62566227818073,
27.82059093747739,
25.450079025635755,
2.3705119118416356,
3636.0539386989,
3771.75,
3907.4460613011,
-0.07195390007349381,
3831,
3771.75,
3803.647924766932,
138.45927792124448,
968044
],
[
3755,
3760,
3600,
3760,
22774,
49.97828950734061,
22.827435908872758,
24.925550402283157,
-2.0981144934103995,
3635.213790328906,
3771,
3906.786209671094,
-0.07201602210081898,
3831,
3771,
3794.918339813546,
139.99790092686987,
990818
],
[
3760,
3795,
3705,
3705,
14226,
46.15121430610293,
14.267813753597238,
22.794003072545976,
-8.526189318948738,
3628.6567798377537,
3765,
3901.3432201622463,
-0.07242667737702328,
3786,
3765,
3776.934671850837,
136.4266222892363,
976592
],
[
3675,
3820,
3665,
3685,
14918,
44.80755596308981,
5.803519315662015,
19.395906321169186,
-13.59238700550717,
3620.040879386218,
3761,
3901.959120613782,
-0.07495831992224516,
3742,
3761,
3758.5477374806696,
137.7532921257194,
961674
],
[
3700,
3770,
3690,
3720,
10369,
47.67839918276844,
1.897835419095827,
15.896292140754515,
-13.998456721658687,
3617.1131126806195,
3759.25,
3901.3868873193805,
-0.0756198110364464,
3725,
3759.25,
3750.838189984536,
133.98519983102517,
972043
],
[
3680,
3825,
3680,
3715,
20121,
47.299889823766335,
-1.5826614846992015,
12.400501415663772,
-13.983162900362974,
3614.0280148380316,
3757.5,
3900.9719851619684,
-0.07636566076485345,
3717,
3757.5,
3743.6705519876286,
134.77197127166622,
951922
]
] |
no news data
|
0
|
[
[
10990,
11020,
10720,
10790,
52594,
38.056625133166335,
-309.53793737215346,
-372.17124654388454,
62.63330917173107,
10101.932931860649,
10995.5,
11889.067068139351,
-0.16253323052873472,
10810,
10995.5,
10802.436569602092,
400.915890930663,
-140248
],
[
10770,
11020,
10620,
10700,
33383,
36.08757566134793,
-298.29870922445843,
-357.39673907999935,
59.098029855540915,
10132.267903998907,
10938,
11743.732096001093,
-0.14732713402835856,
10792,
10938,
10781.949255681675,
400.85047014990135,
-173631
],
[
10700,
10860,
10570,
10690,
26712,
35.865528226288625,
-286.8913514537635,
-343.2956615547522,
56.40431010098871,
10199.948136411853,
10878.5,
11557.051863588147,
-0.12475099758020815,
10768,
10878.5,
10763.55940454534,
392.9325794249084,
-200343
],
[
10690,
10820,
10520,
10520,
44632,
32.23440252832256,
-288.24579933764835,
-332.2856891113314,
44.03988977368306,
10299.78267058448,
10811,
11322.21732941552,
-0.09457355090473037,
10706,
10811,
10714.847523636272,
386.29453803741495,
-244975
],
[
10730,
10740,
10360,
10500,
29693,
31.82616389246185,
-287.6175656359901,
-323.3520644162632,
35.7344987802731,
10364.637881459701,
10758.5,
11152.362118540299,
-0.07321877929828488,
10640,
10758.5,
10671.878018909018,
385.8449281775996,
-274668
],
[
10390,
10750,
10150,
10490,
38649,
31.61059709669946,
-284.64538748641644,
-315.61072903029384,
30.9653415438774,
10364.238399142192,
10724.5,
11084.761600857808,
-0.06718478266731465,
10580,
10724.5,
10635.502415127214,
401.1417190220568,
-313317
],
[
10490,
10530,
10370,
10400,
10925,
29.66324945806864,
-286.252422981921,
-309.73906782061925,
23.486644838698282,
10358.488204169167,
10687,
11015.511795830833,
-0.061478767817129756,
10520,
10687,
10588.401932101771,
383.91731052048135,
-324242
],
[
10520,
10520,
10320,
10350,
10451,
28.60880739753362,
-288.2379644899993,
-305.4388471544953,
17.20088266449602,
10326.078316792265,
10655,
10983.921683207735,
-0.06174034410281268,
10452,
10655,
10540.721545681417,
370.7803597690184,
-334693
],
[
10550,
10550,
10200,
10220,
12029,
26.019080469155945,
-296.8791954209446,
-303.7269168077852,
6.84772138684059,
10253.471557339391,
10624.5,
10995.528442660609,
-0.06984393480363472,
10392,
10624.5,
10476.577236545134,
369.2960483569457,
-346722
],
[
10120,
10330,
10110,
10250,
10965,
27.646781575733222,
-297.87298950734476,
-302.5561313476971,
4.683141840352334,
10199.339098144235,
10606.5,
11013.660901855765,
-0.07677573221246682,
10342,
10606.5,
10431.261789236107,
358.63204490287814,
-335757
]
] |
no news data
|
0
|
[
[
29900,
29950,
29750,
29800,
2161,
45.1745181133061,
-583.8069245005718,
-799.9080640415243,
216.10113954095254,
28184.603555469075,
29680,
31175.396444530925,
-0.10076795448321596,
29710,
29680,
29608.67709013288,
919.9901342954144,
284661
],
[
29900,
30000,
29550,
29550,
3746,
43.01926362065315,
-548.375558130374,
-749.6015628592943,
201.22600472892032,
28356.777871276674,
29582.5,
30808.222128723326,
-0.08286805568990627,
29680,
29582.5,
29596.941672106303,
886.4194104171704,
280915
],
[
29650,
29700,
29250,
29600,
4023,
43.59883612733973,
-510.3780425055156,
-701.7568587885386,
191.37881628302296,
28557.43909871483,
29500,
30442.56090128517,
-0.06390243398543533,
29710,
29500,
29597.553337685044,
855.2465953873725,
284938
],
[
29600,
29600,
28300,
28650,
12891,
36.088106933425216,
-550.5751109760022,
-671.5205092260313,
120.94539825002914,
28538.92420257706,
29402.5,
30266.07579742294,
-0.0587416578469816,
29470,
29402.5,
29408.042670148036,
887.014695716846,
272047
],
[
28600,
29500,
28600,
29300,
7038,
43.2869785371149,
-523.9423285984558,
-642.0048731005163,
118.06254450206052,
28610.156488808236,
29350,
30089.843511191764,
-0.05041523074560574,
29380,
29350,
29386.43413611843,
887.942217451357,
279085
],
[
29350,
29400,
27600,
28200,
11386,
35.914456819926116,
-584.8546235607901,
-630.5748231925711,
45.72019963178104,
28389.941522367673,
29290,
30190.058477632327,
-0.061458414314259247,
29060,
29290,
29149.147308894746,
953.0892019191173,
267699
],
[
28200,
28200,
27200,
27250,
10978,
31.003314525977963,
-701.6963974080827,
-644.7991380356734,
-56.89725937240928,
27912.77331834117,
29195,
30477.22668165883,
-0.08783878620714716,
28600,
29195,
28769.3178471158,
956.439973210609,
256721
],
[
27250,
27400,
27050,
27150,
4182,
30.530052300785194,
-793.219765551592,
-674.4832635388572,
-118.73650201273483,
27530.900424469874,
29105,
30679.099575530126,
-0.10816695245010317,
28110,
29105,
28445.45427769264,
913.1228322669941,
252539
],
[
27200,
27750,
27150,
27400,
7246,
33.27240845710693,
-835.9435466833893,
-706.7753201677637,
-129.16822651562563,
27273.07152189639,
29022.5,
30771.92847810361,
-0.12055670449503739,
27860,
29022.5,
28236.363422154114,
890.7569156764946,
259785
],
[
27450,
27600,
27150,
27400,
4012,
33.27240845710692,
-859.8901723942399,
-737.398290613059,
-122.49188178118095,
27046.354115246988,
28940,
30833.645884753012,
-0.13086702728078867,
27480,
28940,
28069.090737723294,
859.2742788424592,
259785
]
] |
no news data
|
0
|
[
[
2440,
2470,
2435,
2460,
9338,
29.521334235820785,
-83.01641460928158,
-87.35166713695884,
4.335252527677255,
2368.700419915574,
2526,
2683.299580084426,
-0.1245444022837894,
2439,
2526,
2465.3651658835824,
74.5937894342455,
-96382
],
[
2460,
2460,
2400,
2435,
12051,
27.72521637807946,
-80.5344287852754,
-85.98821946662216,
5.45379068134676,
2366.6416040153354,
2514.5,
2662.3583959846646,
-0.11760461004944493,
2442,
2514.5,
2459.292132706866,
73.55137590322796,
-108433
],
[
2605,
2850,
2505,
2505,
124529,
38.92925902110165,
-72.0880361449831,
-83.20818280229435,
11.120146657311238,
2369.47084071719,
2508.75,
2648.02915928281,
-0.11103470595540393,
2456,
2508.75,
2468.4337061654933,
97.94056333871168,
16096
],
[
2565,
2985,
2515,
2635,
440371,
53.382542789544374,
-54.27860560179079,
-77.42226736219364,
23.14366176040285,
2365.626189210639,
2510.5,
2655.373810789361,
-0.11541430853563908,
2497,
2510.5,
2501.746964932395,
125.23052310023229,
456467
],
[
2635,
2765,
2630,
2690,
42767,
57.92000518011704,
-35.31932405824318,
-69.00167870140355,
33.682354643160366,
2354.8341254685356,
2514.25,
2673.6658745314644,
-0.12680988329041615,
2545,
2514.25,
2539.397571945916,
125.92834287878712,
499234
],
[
2690,
2855,
2550,
2690,
34548,
57.92000518011703,
-20.062686677307283,
-59.2138802965843,
39.15119361927702,
2348.2864765434,
2516.5,
2684.7135234566,
-0.1336884748313927,
2591,
2516.5,
2569.518057556733,
138.71917553030232,
499234
],
[
2690,
2870,
2670,
2750,
44331,
62.5338355193243,
-3.094521359738792,
-47.9900085092152,
44.89548714947641,
2328.4776027227967,
2525,
2721.5223972772033,
-0.15566130477402237,
2654,
2525,
2605.6144460453866,
143.09637727813788,
543565
],
[
2750,
2795,
2745,
2765,
15154,
63.60810996817277,
11.431471653851531,
-36.10571247660186,
47.53718413045339,
2311.248902283597,
2534.5,
2757.751097716403,
-0.1761697358188226,
2706,
2534.5,
2637.4915568363094,
136.4466360439852,
558719
],
[
2770,
2845,
2745,
2845,
9671,
68.75393234357684,
29.06372861146383,
-23.07182425898872,
52.13555287045255,
2287.7433585395434,
2550.5,
2813.2566414604566,
-0.2060432397259021,
2748,
2550.5,
2678.9932454690475,
133.84330489798626,
568390
],
[
2845,
2855,
2690,
2735,
29471,
56.85050811531375,
33.77203558838028,
-11.703052289514922,
45.4750878778952,
2286.0339733903957,
2561,
2835.9660266096043,
-0.21473332808247117,
2757,
2561,
2690.1945963752382,
136.06878311955867,
538919
]
] |
no news data
|
0
|
[
[
9770,
10140,
9760,
9980,
19832,
51.880353594672215,
-5.163846532528623,
-14.390223998115843,
9.22637746558722,
9400.790198572176,
9867,
10333.209801427824,
-0.09449879424907744,
9842,
9867,
9825.001323670385,
395.327796871094,
1809349
],
[
10000,
10110,
9850,
9980,
26729,
51.88035359467222,
7.556542171569163,
-10.000870764178842,
17.557412935748005,
9427.336777244247,
9851,
10274.663222755753,
-0.0860142569801549,
9896,
9851,
9856.001058936308,
385.66152566601585,
1809349
],
[
10030,
10230,
9900,
9970,
26007,
51.60534914265924,
16.638823439207044,
-4.672931923501665,
21.31175536270871,
9427.850357461752,
9849.5,
10271.149642538248,
-0.08561848673298104,
9950,
9849.5,
9878.800847149047,
381.68570240415755,
1783342
],
[
9980,
10110,
9930,
9970,
16508,
51.605349142659236,
23.56495464958789,
0.9746453911162463,
22.590309258471642,
9427.775315488865,
9850,
10272.224684511135,
-0.08573090040835227,
9934,
9850,
9897.040677719237,
367.2795808038606,
1783342
],
[
9950,
10150,
9910,
9950,
11231,
50.978556780154825,
27.127422638921416,
6.205200840677281,
20.922221798244134,
9431.64348588043,
9844,
10256.35651411957,
-0.08377824342128615,
9970,
9844,
9907.63254217539,
358.1881821750134,
1772111
],
[
9950,
9950,
9570,
9810,
71192,
46.702424552081084,
18.441294452342845,
8.652419563010394,
9.788874889332451,
9441.83199550234,
9826.5,
10211.16800449766,
-0.07829196651863027,
9936,
9826.5,
9888.106033740312,
359.7461691625125,
1700919
],
[
9810,
10040,
9800,
9800,
25078,
46.40301446198504,
10.628045366538572,
9.04754472371603,
1.5805006428225425,
9470.49329327784,
9805,
10139.50670672216,
-0.06823186266642749,
9900,
9805,
9870.484826992251,
351.19287136519023,
1675841
],
[
9990,
10000,
9820,
10000,
11906,
52.90592730522043,
20.339852545846952,
11.306006288142214,
9.033846257704738,
9469.801200165197,
9805.5,
10141.198799834803,
-0.06847153124976862,
9906,
9805.5,
9896.387861593801,
340.39338055339095,
1687747
],
[
9970,
10090,
9950,
10050,
8237,
54.39562707109003,
31.70562908181637,
15.385930846877045,
16.319698234939324,
9466.240722123423,
9807.5,
10148.759277876577,
-0.0695914917923176,
9922,
9807.5,
9927.110289275042,
326.0795676567202,
1695984
],
[
10070,
10070,
9870,
9910,
12744,
49.658960258499334,
29.081030879722675,
18.124950853446173,
10.956080026276503,
9489.760390840078,
9822,
10154.239609159922,
-0.067652129741381,
9914,
9822,
9923.688231420034,
317.07388425266873,
1683240
]
] |
no news data
|
0
|
[
[
2160,
2810,
2140,
2405,
8375478,
73.93827247330138,
-5.684840938073194,
-28.52472540214259,
22.839884464069396,
2054.624308369033,
2176.5,
2298.375691630967,
-0.1119923653856808,
2216,
2176.5,
2206.843774163627,
109.7950287726091,
8111915
],
[
2405,
2510,
2355,
2420,
971735,
74.82833763776542,
12.467130378981437,
-20.326354245917784,
32.79348462489922,
2025.0149290575653,
2188.5,
2351.9850709424345,
-0.14940376599719865,
2266,
2188.5,
2249.475019330902,
113.02395528885131,
9083650
],
[
2420,
2420,
2340,
2390,
284581,
69.70121581482998,
24.15352237520392,
-11.430378921693444,
35.583901296897366,
2012.4637046747082,
2199,
2385.5362953252916,
-0.1696555664622935,
2310,
2199,
2277.5800154647213,
110.66510133964765,
8799069
],
[
2360,
2375,
2265,
2265,
258586,
53.310620763086334,
23.062763712697233,
-4.531750394815309,
27.59451410751254,
2014.6743136730388,
2203.25,
2391.825686326961,
-0.171179563215215,
2329,
2203.25,
2275.064012371777,
111.68902267252996,
8540483
],
[
2305,
2830,
2285,
2430,
7282187,
65.00786227067282,
35.10775035930692,
3.3961497560091365,
31.711600603297782,
2001.7638123884094,
2215.5,
2429.2361876115906,
-0.19294623119981097,
2382,
2215.5,
2306.051209897422,
144.06837819592067,
15822670
],
[
2470,
2585,
2365,
2475,
777213,
67.40621680298926,
47.73436097577542,
12.263791999962393,
35.47056897581302,
1988.013165041882,
2230.25,
2472.486834958118,
-0.2172284138173908,
2396,
2230.25,
2339.8409679179376,
149.49206546764063,
16599883
],
[
2475,
2475,
2365,
2365,
301177,
57.10312362637213,
48.30809452456651,
19.47265250488322,
28.835442019683292,
1991.2874425331977,
2239.5,
2487.712557466802,
-0.22166783430837436,
2385,
2239.5,
2344.87277433435,
146.67120364852346,
16298706
],
[
2330,
2410,
2325,
2335,
274891,
54.64972072584179,
45.81391887732798,
24.740905779372177,
21.0730130979558,
1997.7316863044557,
2247.5,
2497.2683136955443,
-0.22226323799381026,
2374,
2247.5,
2342.89821946748,
142.26611767362894,
16023815
],
[
2460,
2760,
2400,
2590,
3340238,
67.45093433359605,
63.67957705823983,
32.52864003514571,
31.150937023094116,
1978.145209495458,
2268.25,
2558.354790504542,
-0.25579613402803225,
2439,
2268.25,
2392.318575573984,
162.46139498265546,
19364053
],
[
2620,
2675,
2530,
2570,
520212,
65.88020759703059,
75.35575281755018,
41.09406259162661,
34.26169022592357,
1971.9986675577727,
2288,
2604.001332442227,
-0.2762249409460028,
2467,
2288,
2427.8548604591874,
161.21415248389437,
18843841
]
] |
no news data
|
0
|
[
[
182700,
183600,
178100,
178300,
702973,
33.00819716947546,
-2115.9206310717273,
356.7204416904333,
-2472.6410727621605,
180240.26771709687,
194245,
208249.73228290313,
-0.14419657940130384,
186640,
194245,
189028.8238676962,
9443.110523566116,
-4753566
],
[
179000,
181400,
172100,
181100,
1036217,
35.67877736896624,
-2711.5148140531674,
-256.92660945828686,
-2454.5882045948806,
178492.7562160335,
193675,
208857.2437839665,
-0.15678062510872848,
183380,
193675,
187443.05909415695,
9432.888343311393,
-3717349
],
[
180200,
181700,
177800,
179700,
620655,
34.929012724072,
-3258.9288911577314,
-857.3270657981759,
-2401.6018253595557,
176501.16647137664,
192780,
209058.83352862336,
-0.16888508692419715,
180740,
192780,
185894.44727532557,
9037.682033074867,
-4338004
],
[
179000,
180800,
176200,
178900,
587266,
34.48308168816972,
-3714.493437138124,
-1428.7603400661656,
-2285.7330970719586,
174615.2760570157,
192010,
209404.7239429843,
-0.18118560432252803,
179820,
192010,
184495.55782026047,
8720.704744998091,
-4925270
],
[
177100,
180300,
172800,
174200,
795282,
31.905900515145564,
-4404.0155921126425,
-2023.811390475461,
-2380.2042016371815,
172030.25612334136,
190730,
209429.74387665864,
-0.1960860260751706,
178440,
190730,
182436.44625620838,
8633.5115489268,
-5720552
],
[
167100,
171700,
165000,
170700,
866251,
30.101700119367504,
-5173.253570031549,
-2653.699826386679,
-2519.5537436448703,
168929.58465244545,
189610,
210290.41534755455,
-0.2181363361379099,
176920,
189610,
180089.15700496672,
8673.975009717742,
-6586803
],
[
174100,
177300,
173300,
173800,
522000,
33.67890479169425,
-5469.684993528936,
-3216.8968598151305,
-2252.788133713805,
166883.65695788927,
188675,
210466.34304211073,
-0.23099343359862975,
175460,
188675,
178831.32560397338,
8525.833937595045,
-6064803
],
[
176200,
183700,
176100,
181000,
880581,
41.205051455797516,
-5065.240268422582,
-3586.565541536621,
-1478.6747268859608,
166212.4580269075,
188270,
210327.5419730925,
-0.23431818104947688,
175720,
188270,
179265.0604831787,
8623.988656338257,
-5184222
],
[
184000,
184800,
181200,
183100,
433510,
43.22863800053247,
-4523.12271720334,
-3773.8769766699647,
-749.2457405333748,
165789.67165867737,
187590,
209390.32834132263,
-0.23242527151044973,
176560,
187590,
180032.04838654297,
8279.418038028381,
-4750712
],
[
182100,
184900,
179700,
183700,
520188,
43.823549958886325,
-3998.9779381318367,
-3818.897168962339,
-180.08076916949767,
165438.42449014285,
187045,
208651.57550985715,
-0.23103077344871184,
178460,
187045,
180765.6387092344,
8059.45960674064,
-4230524
]
] |
현대로템, 저가 매수세 유입에 4% 상승[핫스탁](종합): [서울=뉴시스] 이영환 기자 = 9일 오후 서울 강남구 코엑스에서 열린 2025 무인이동체산업체엑스포 & 2025 자율주행모빌리티산업전에서 현대로템의 다목적무인차량 HR-셰르파가 전시되어 있다. 2025.07.09. 20hwan@newsis.com[서울=뉴시스]이지영 기자 = 현대로템이 4%대 상승 마감했다.22일 한국거래소에 따르면 현대로템은 전 거래일 대비 4.14%(7200원) 오른 18만1000원에 장을 마감했다. 최근 큰 낙폭을 기록했던 방산주에 저가 매수세가 유입된 영향으로 보인다.방산주로 함께 묶이는 LIG넥스원(5.75%)과 한화에어로스페이스(6.83%), 풍산(2.58%) 등도 강세로 장을 마쳤다.한지영 키움증권 연구원은 "전날 방산과 조선, 원전 등 주도주들이 과매도 인식에 힘입어 반등했는데, 이날도 낙폭 과대 주도주 중심의 저가매수세가 유입됐다"고 진단했다.현대로템이 최근 폴란드와 9조원 규모의 K2전차 납품 계약을 맺은 소식도 상승을 부추긴 것으로 보인다. 해당 계약은 단일 방산 수출 기준 사상 최대 실적으로 알려졌다. "방산주 살아나나"…현대로템, 5%대 강세[핫스탁]: [서울=뉴시스] 이영환 기자 = 9일 오후 서울 강남구 코엑스에서 열린 2025 무인이동체산업체엑스포 & 2025 자율주행모빌리티산업전에서 현대로템의 다목적무인차량 HR-셰르파가 전시되어 있다. 2025.07.09. 20hwan@newsis.com[서울=뉴시스]이지영 기자 = 현대로템이 장 초반 5%대 강세다.22일 한국거래소에 따르면 이날 오전 9시39분 현재 현대로템은 전 거래일 대비 5.12%(8900원) 오른 18만2700원에 거래되고 있다.최근 큰 낙폭을 기록했던 방산주에 저가 매수세가 유입된 영향으로 보인다.같은 시각 방산주로 함께 묶이는 LIG넥스원(6.16%)과 한화에어로스페이스(5.28%), 풍산(3.61%) 등도 강세를 보이고 있다.현대로템이 최근 폴란드와 9조원 규모의 K2전차 납품 계약을 맺은 소식도 상승을 부추긴 것으로 보인다. 해당 계약은 단일 방산 수출 기준 사상 최대 실적으로 알려졌다．
|
0
|
[
[
14540,
14560,
13990,
14020,
84585,
55.53070285720917,
-206.7394793510066,
-121.72436578002262,
-85.01511357098397,
14055.356788495781,
15140.5,
16225.643211504219,
-0.1433431143626986,
14710,
15140.5,
14770.096055135762,
516.2102698677425,
133897
],
[
14020,
14370,
13900,
14300,
17356,
58.07311870312189,
-235.46132929142914,
-144.47175848230393,
-90.98957080912521,
13950.095614960064,
15098.5,
16246.904385039936,
-0.15212165248732468,
14632,
15098.5,
14676.076844108611,
512.9095363057609,
151253
],
[
14300,
14600,
14090,
14490,
19089,
59.75456574020278,
-240.12418802775574,
-163.6022443913943,
-76.52194363636144,
13885.821631701427,
15065.5,
16245.178368298573,
-0.15660660028523093,
14590,
15065.5,
14638.861475286889,
512.7017122839208,
170342
],
[
14380,
14560,
14250,
14540,
5196,
60.206838225549326,
-237.05236295760733,
-178.2922681046369,
-58.76009485297044,
13836.617934642843,
15039.5,
16242.382065357157,
-0.15996303937726075,
14470,
15039.5,
14619.089180229512,
498.223018549355,
175538
],
[
14370,
14540,
14340,
14340,
4618,
57.42684839578574,
-247.89862692877432,
-192.2135398694644,
-55.68508705930992,
13784.946560858949,
14964.5,
16144.053439141051,
-0.15764688952401365,
14338,
14964.5,
14563.27134418361,
476.92137436725824,
170920
],
[
14320,
14440,
14120,
14300,
2072,
56.86135276598472,
-256.7622397047162,
-205.12327983651477,
-51.638959868201425,
13819.916833343814,
14867,
15914.083166656186,
-0.14086004797957707,
14394,
14867,
14510.617075346889,
465.71270476959694,
168848
],
[
14310,
14370,
14120,
14330,
5578,
57.201750160099245,
-258.3874378658711,
-215.77611144238605,
-42.61132642348505,
13846.56231824844,
14786,
15725.43768175156,
-0.12707124059942654,
14400,
14786,
14474.493660277512,
450.3046544289114,
174426
],
[
14350,
14380,
14110,
14110,
5400,
53.84622080989395,
-274.26601263183693,
-227.47409168027625,
-46.791920951560684,
13843.614735006533,
14702,
15560.385264993467,
-0.11677122364215303,
14324,
14702,
14401.59492822201,
437.42575054113206,
169026
],
[
14110,
14250,
14100,
14200,
1833,
55.00895989240345,
-276.40146565210307,
-237.25956647464164,
-39.141899177461426,
13914.521706669355,
14621,
15327.478293330645,
-0.09663884731969702,
14256,
14621,
14361.27594257761,
416.89533978819406,
170859
],
[
14200,
14500,
14110,
14220,
705,
55.27858646684433,
-273.32922553234675,
-244.4734982861827,
-28.855727246164065,
13912.477709239249,
14568,
15223.522290760751,
-0.08999482300394718,
14232,
14568,
14333.020754062089,
414.9742440890373,
171564
]
] |
no news data
|
0
|
[
[
936,
955,
933,
933,
206489,
40.018851551209266,
7.1683270372381,
21.25187156432027,
-14.083544527082168,
905.9990071671696,
977.2999999999998,
1048.6009928328301,
-0.1459142388884279,
936.2000000000002,
977.2999999999998,
948.1231059633009,
48.76088659323569,
-9184915
],
[
952,
952,
918,
933,
129210,
40.018851551209266,
5.089051239810033,
18.019307499418222,
-12.93025625960819,
902.2872911790851,
972.7999999999998,
1043.3127088209146,
-0.14496856254299917,
938.6000000000001,
972.7999999999998,
945.0984847706408,
47.70653755086172,
-9184915
],
[
946,
946,
912,
915,
190829,
36.601735429102064,
1.9660966835365343,
14.808665336241885,
-12.842568652705351,
896.8948857206304,
967.2499999999998,
1037.605114279369,
-0.1454745190578843,
934.0000000000001,
967.2499999999998,
939.0787878165127,
46.7274991543716,
-9375744
],
[
905,
908,
885,
885,
208174,
31.73762939455362,
-2.896230637572671,
11.267686141478976,
-14.163916779051647,
886.1874255998989,
960.2999999999998,
1034.4125744001008,
-0.15435296136644994,
920.8000000000001,
960.2999999999998,
928.2630302532102,
45.53267778620221,
-9583918
],
[
885,
892,
862,
871,
158109,
29.75066751541219,
-7.789549984452265,
7.456238916292728,
-15.245788900744992,
872.7678241930372,
953.4999999999998,
1034.2321758069622,
-0.1693385963439172,
907.4000000000001,
953.4999999999998,
916.8104242025682,
44.423200801473484,
-9742027
],
[
862,
875,
795,
853,
280349,
27.377451745789994,
-12.970474829050772,
3.3708961672240276,
-16.3413709962748,
858.0430679437636,
945.5499999999998,
1033.056932056236,
-0.18509213062500393,
891.4000000000001,
945.5499999999998,
904.0483393620547,
46.96440074422538,
-10022376
],
[
846,
874,
845,
849,
126692,
26.86459858520086,
-17.20088062092657,
-0.7434591904060914,
-16.457421430520476,
843.3684945655217,
938.7499999999999,
1034.1315054344782,
-0.20320959879516007,
874.6000000000001,
938.7499999999999,
893.0386714896438,
45.681229262494995,
-10149068
],
[
849,
875,
833,
851,
154628,
27.594936156028904,
-20.159735522015353,
-4.626714456727944,
-15.533021065287409,
831.1586788724002,
932.5499999999998,
1033.9413211275996,
-0.21744961906085408,
861.8000000000002,
932.5499999999998,
884.6309371917151,
45.41828431517393,
-9994440
],
[
851,
873,
849,
862,
239269,
31.638417764269455,
-21.37069323059461,
-7.975510211501279,
-13.395183019093333,
822.9082999263375,
926.9,
1030.8917000736624,
-0.22438601806810327,
857.2000000000002,
926.9,
880.1047497533722,
43.88840686409008,
-9755171
],
[
869,
869,
852,
865,
89268,
32.7415976408423,
-21.836592367167214,
-10.747726642634465,
-11.088865724532749,
816.8038654790042,
921.15,
1025.4961345209958,
-0.22655622758724595,
856,
921.15,
877.0837998026977,
41.967806373797934,
-9665903
]
] |
no news data
|
0
|
[
[
1382,
1500,
1375,
1461,
1094227,
81.15810851616017,
156.14255145473248,
119.77552537564937,
36.36702607908312,
666.1040573128669,
1120.95,
1575.7959426871332,
-0.811536540768336,
1423.0000000000002,
1120.95,
1333.25415094426,
91.58684105548667,
9032167
],
[
1461,
1494,
1406,
1422,
360020,
75.61028546755541,
155.50906151845857,
126.92223260421122,
28.58682891424735,
685.8897385539242,
1147.0999999999997,
1608.3102614460752,
-0.8041326151967145,
1426.2,
1147.0999999999997,
1351.0033207554081,
91.33063812295192,
8672147
],
[
1439,
1439,
1365,
1405,
426031,
73.259444225777,
151.88442910093954,
131.9146719035569,
19.96975719738265,
714.4020575043883,
1172.7999999999997,
1631.1979424956112,
-0.7817154544604563,
1427.2,
1172.7999999999997,
1361.8026566043266,
90.09273539988394,
8246116
],
[
1409,
1655,
1409,
1526,
2839389,
78.40580831391325,
156.9661623453228,
136.92496999191007,
20.041192353412725,
742.1575236705945,
1204.9999999999998,
1667.8424763294051,
-0.7682032802147808,
1441.8000000000002,
1204.9999999999998,
1394.6421252834614,
101.5146828713208,
11085505
],
[
1590,
1650,
1488,
1510,
1449640,
76.31432013756739,
157.8824358291522,
141.1164631593585,
16.76597266979371,
781.9597734044089,
1236.7,
1691.4402265955912,
-0.735409115542316,
1464.8,
1236.7,
1417.713700226769,
105.83506266622646,
9635865
],
[
1526,
1577,
1410,
1560,
736425,
78.2654762164439,
160.78968786543828,
145.05110810057445,
15.738579764863829,
823.2312140907777,
1269.95,
1716.6687859092224,
-0.703521848748726,
1484.6000000000001,
1269.95,
1446.1709601814152,
110.20398676149601,
10372290
],
[
1562,
1653,
1528,
1533,
583959,
74.68753873790108,
159.08124216320698,
147.85713491310096,
11.224107250106016,
875.8001475724225,
1301.5500000000002,
1727.299852427578,
-0.6542197417349739,
1506.8000000000002,
1301.5500000000002,
1463.536768145132,
111.26084484996059,
9788331
],
[
1534,
1551,
1490,
1502,
361474,
70.6916512217958,
153.45689020660757,
148.9770859718023,
4.479804234805272,
943.8269512324787,
1332,
1720.1730487675213,
-0.5828424155668488,
1526.2000000000003,
1332,
1471.2294145161059,
107.67078450353485,
9426857
],
[
1503,
1750,
1503,
1705,
1451615,
78.72039631047535,
163.49528237500886,
151.88072525244363,
11.61455712256523,
1001.337940155817,
1371.4499999999998,
1741.5620598441826,
-0.539738320528175,
1562,
1371.4499999999998,
1517.9835316128847,
117.6942998961395,
10878472
],
[
1800,
1800,
1590,
1601,
1059412,
68.38475150173674,
161.20062914654795,
153.7447060312645,
7.45592311528344,
1089.5650918681713,
1405.6,
1721.6349081318285,
-0.4496797213031142,
1580.2,
1405.6,
1534.5868252903078,
124.28756418927239,
9819060
]
] |
no news data
|
0
|
[
[
7760,
8370,
7570,
7910,
53233,
48.02488118998953,
-181.9735510047003,
-243.93216999533902,
61.95861899063871,
7420.368699495343,
7829.5,
8238.631300504656,
-0.10451019873674088,
7780,
7829.5,
7776.263197811692,
521.2844908960619,
-749845
],
[
7840,
8020,
7820,
7900,
7161,
47.645672304996886,
-159.71144286995877,
-227.088024570263,
67.37658170030423,
7439.007880840151,
7815.5,
8191.992119159849,
-0.09634498603028564,
7810,
7815.5,
7801.010558249354,
498.33559868920037,
-757006
],
[
7900,
8200,
7510,
8020,
33480,
52.4933378855075,
-130.8768972616008,
-207.84579910853057,
76.96890184692978,
7461.412673142153,
7806.5,
8151.587326857847,
-0.08841025475125781,
7870,
7806.5,
7844.808446599483,
512.0259130685432,
-723526
],
[
8020,
8060,
7800,
7830,
7153,
45.33559031219169,
-121.95094959395101,
-190.66682920561468,
68.71587961166367,
7472.043964645035,
7794.5,
8116.956035354965,
-0.08273937657449869,
7884,
7794.5,
7841.846757279587,
494.02406213507584,
-730679
],
[
7830,
7860,
7660,
7860,
10255,
46.57431453306941,
-111.17476894728497,
-174.76841715394875,
63.59364820666377,
7474.842291236635,
7789.5,
8104.157708763365,
-0.08079021985066179,
7904,
7789.5,
7845.47740582367,
473.02234341114183,
-720424
],
[
7860,
7880,
7580,
7840,
12873,
45.828722696546755,
-103.06038503383297,
-160.4268107299256,
57.36642569609262,
7481.585977232421,
7781.5,
8081.414022767579,
-0.07708385857934304,
7890,
7781.5,
7844.381924658936,
460.6636045960603,
-733297
],
[
8000,
8000,
7700,
7840,
9743,
45.82872269654677,
-95.52848441749393,
-147.44714546743927,
51.91866104994534,
7486.001340790306,
7775.5,
8064.998659209694,
-0.07446431977614143,
7878,
7775.5,
7843.50553972715,
449.18763283919884,
-733297
],
[
7650,
7950,
7510,
7720,
6321,
41.2352235218764,
-98.11142855663093,
-137.5800020852776,
39.46857352864669,
7480.961889981406,
7771,
8061.038110018594,
-0.07464627718918906,
7818,
7771,
7818.80443178172,
448.53137335068465,
-739618
],
[
7720,
7900,
7600,
7760,
10442,
43.27618473883431,
-95.82614059092157,
-129.2292297864064,
33.403089195484824,
7480.420156182003,
7770.5,
8060.579843817997,
-0.07466182197233054,
7804,
7770.5,
7807.043545425377,
437.92198953992147,
-729176
],
[
7770,
7890,
7510,
7800,
20882,
45.32131242850597,
-89.75275383042663,
-121.33393459521045,
31.581180764783824,
7482.802245284176,
7773,
8063.197754715824,
-0.07466814736030464,
7792,
7773,
7805.634836340301,
433.7847045727843,
-708294
]
] |
no news data
|
0
|
[
[
36700,
37500,
36250,
36350,
482089,
43.93793852164356,
325.35885203244834,
373.70094776298345,
-48.34209573053511,
34555.649405030985,
36390,
38224.350594969015,
-0.10081619098483183,
36530,
36390,
36325.33174896003,
1545.7352610478254,
-1279570
],
[
37200,
38800,
35550,
36350,
1153238,
43.93793852164355,
307.301115884773,
360.4209813873414,
-53.11986550256836,
34543.919003149625,
36362.5,
38181.080996850375,
-0.10002508061053968,
36640,
36362.5,
36330.26539916803,
1667.4684566872663,
-1279570
],
[
36500,
38350,
36000,
37950,
646077,
52.21413410686055,
417.2866375253725,
371.7941126149476,
45.49252491042489,
34550.78382776,
36360,
38169.21617224,
-0.09951684115731561,
36810,
36360,
36654.21231933442,
1716.220709781033,
-633493
],
[
37650,
37850,
37100,
37500,
196240,
49.979379916583234,
462.80479108964937,
389.99624830988796,
72.80854277976141,
34546.815411114636,
36362.5,
38178.184588885364,
-0.09986577319410735,
36940,
36362.5,
36823.369855467536,
1654.3478019395309,
-829733
],
[
37650,
37850,
36200,
36950,
362619,
47.31395884419861,
449.31838956775755,
401.8606765614619,
47.45771300629565,
34545.66062412067,
36372.5,
38199.33937587933,
-0.1004516805762228,
37020,
36372.5,
36848.69588437403,
1654.037244658136,
-1192352
],
[
36150,
37150,
35800,
37150,
315360,
48.39177788309532,
449.5860990355868,
411.4057610562869,
38.18033797929991,
34541.223307829685,
36397.5,
38253.776692170315,
-0.10200023035484937,
37180,
36397.5,
36908.95670749922,
1632.3202986111262,
-876992
],
[
37000,
39350,
37000,
39150,
779034,
57.70893799277231,
604.2165141567093,
449.96791167637144,
154.24860248033787,
34345.98111256681,
36557.5,
38769.01888743319,
-0.12098851876814262,
37740,
36557.5,
37357.165365999375,
1683.5831344246174,
-97958
],
[
39000,
39300,
38500,
38900,
278917,
56.33971555633693,
698.5370215689036,
499.6817336548779,
198.85528791402567,
34292.824614947174,
36710,
39127.175385052826,
-0.13169029610748165,
37930,
36710,
37665.7322927995,
1620.4700533942876,
-376875
],
[
39200,
39200,
38000,
38500,
269840,
54.12688272278338,
732.565487244341,
546.2584843727706,
186.3070028715705,
34371.17866563381,
36855,
39338.82133436619,
-0.13478883920044454,
38130,
36855,
37832.585834239595,
1590.4364781518386,
-646715
],
[
38500,
39050,
37100,
37350,
473280,
48.25835689738427,
659.1397496710342,
568.8347374324233,
90.30501223861097,
34768.628442226276,
36997.5,
39226.371557773724,
-0.12048768472322313,
38210,
36997.5,
37736.06866739168,
1616.1195868552786,
-1119995
]
] |
no news data
|
0
|
[
[
41200,
42000,
39550,
39700,
130454,
43.34251855497062,
743.1589359951467,
1302.0431945675898,
-558.8842585724431,
37568.5503811705,
42950,
48331.4496188295,
-0.2505913675822818,
41830,
42950,
41668.93631673557,
2593.474398801333,
1119306
],
[
40350,
40350,
38150,
38850,
166071,
41.28024899343338,
453.0750471321371,
1132.2495650804992,
-679.1745179483621,
37048.415493330336,
42652.5,
48256.584506669664,
-0.2627787119943574,
40930,
42652.5,
41105.14905338846,
2565.369084601238,
953235
],
[
39050,
41350,
39050,
40750,
106996,
47.314729151737964,
372.20504819807684,
980.2406617040148,
-608.0356135059379,
37105.131612099016,
42327.5,
47549.868387900984,
-0.246760067941692,
40420,
42327.5,
41034.11924271077,
2560.699864272578,
1060231
],
[
40600,
41800,
40200,
41350,
56357,
49.09386106358147,
352.4669573158535,
854.6859208263826,
-502.2189635105291,
37569.08053504534,
41980,
46390.91946495466,
-0.2101438525466728,
40350,
41980,
41097.295394168614,
2492.0784453959654,
1116588
],
[
41400,
41800,
40300,
40750,
41840,
47.37113047578832,
285.12267577205057,
740.7732718155163,
-455.6505960434657,
38039.025425550106,
41645,
45250.974574449894,
-0.17317683152598842,
40280,
41645,
41027.83631533489,
2421.215699296254,
1074748
],
[
40300,
41800,
39550,
41300,
46817,
49.13319088448587,
272.985444639191,
647.2157063802513,
-374.2302617410603,
38341.24279804454,
41430,
44518.75720195546,
-0.14910727501595256,
40600,
41430,
41082.26905226791,
2408.986006489379,
1121565
],
[
41500,
43800,
41300,
43350,
129753,
55.15939784538419,
423.8980362628645,
602.5521723567739,
-178.65413609390941,
38404.03780503086,
41400,
44395.96219496914,
-0.1447324731869151,
41500,
41400,
41535.81524181433,
2415.487006025852,
1251318
],
[
43400,
43800,
42250,
43100,
71468,
54.314323814942675,
517.3606304265631,
585.5138639707318,
-68.15323354416864,
38372.945179131086,
41452.5,
44532.054820868914,
-0.14858234465322545,
41970,
41452.5,
41848.65219345147,
2353.6665055954345,
1179850
],
[
43650,
44850,
42700,
44700,
85267,
58.67771568567445,
712.3257896097784,
610.8762490985412,
101.44954051123727,
38309.51266420367,
41667.5,
45025.48733579633,
-0.16118016851485353,
42640,
41667.5,
42418.92175476118,
2339.118898052903,
1265117
],
[
44350,
44750,
43400,
44400,
75403,
57.5674996812865,
833.0269737036433,
655.3063940195616,
177.7205796840817,
38536.38623580302,
41920,
45303.61376419698,
-0.16143195439871105,
43370,
41920,
42815.13740380894,
2268.4675481919817,
1189714
]
] |
no news data
|
0
|
[
[
10390,
10450,
10270,
10330,
73104,
42.14111501495761,
-154.12433616391172,
-142.78807093842633,
-11.336265225485391,
10033.345838759722,
10627,
11220.654161240278,
-0.11172563493747585,
10430,
10627,
10431.960214386538,
250.42956112251994,
616153
],
[
10330,
10380,
10150,
10240,
95671,
39.75601288662299,
-161.17797501436144,
-146.46605175361336,
-14.71192326074808,
9992.154981012483,
10593,
11193.845018987517,
-0.113441899176346,
10386,
10593,
10393.56817150923,
248.97030675662566,
520482
],
[
10270,
10360,
10180,
10190,
76858,
38.45388581493093,
-168.85614818762406,
-150.9440710404155,
-17.91207714720855,
9951.4070529861,
10556,
11160.5929470139,
-0.11454962997610836,
10320,
10556,
10352.854537207384,
244.04385627400956,
443624
],
[
10170,
10170,
9700,
9850,
269007,
31.014889000771635,
-200.07003146368515,
-160.76926312506944,
-39.30076833861571,
9864.630339297335,
10494.5,
11124.369660702665,
-0.12003805054126733,
10198,
10494.5,
10252.283629765907,
261.61215225443743,
174617
],
[
9900,
9900,
9730,
9770,
83129,
29.565594927895432,
-228.6271191419255,
-174.34083432844068,
-54.286284813484826,
9781.637928909322,
10429.5,
11077.362071090678,
-0.12423645833274423,
10076,
10429.5,
10155.826903812726,
255.0684270934062,
91488
],
[
9740,
9740,
9620,
9660,
115817,
27.652205202769757,
-257.1703973041713,
-190.9067469235868,
-66.26365038058447,
9675.832131004225,
10366.5,
11057.167868995775,
-0.13324996266739503,
9942,
10366.5,
10056.661523050181,
247.5635394438772,
-24329
],
[
9680,
9770,
9610,
9610,
69948,
26.803095561070194,
-280.59125173551365,
-208.8436478859722,
-71.74760384954146,
9613.127870345923,
10292,
10970.872129654077,
-0.13192229491917548,
9816,
10292,
9967.329218440145,
241.30900091217168,
-94277
],
[
9600,
9720,
9520,
9650,
119284,
28.689615712055236,
-292.5524197174964,
-225.58540225227705,
-66.96701746521933,
9545.943731715164,
10233,
10920.056268284836,
-0.1342824720580154,
9708,
10233,
9903.863374752116,
238.3583579898737,
25007
],
[
9670,
9690,
9540,
9630,
108805,
28.29691426604624,
-300.18521605987917,
-240.50536501379747,
-59.679851046081694,
9478.002849008622,
10180,
10881.997150991378,
-0.13791692553858106,
9664,
10180,
9849.090699801694,
232.04704670488275,
-83798
],
[
9560,
9590,
9320,
9360,
183686,
23.600400548362604,
-324.2828745496663,
-257.26086692097124,
-67.02200762869506,
9357.468288316646,
10117,
10876.531711683354,
-0.15014959210899553,
9582,
10117,
9751.272559841356,
237.61511479739113,
-267484
]
] |
no news data
|
0
|
[
[
8280,
8280,
7960,
7960,
24911,
46.14344703416388,
-34.19111789763792,
-44.99729139761846,
10.806173499980538,
7633.463581234742,
8107.5,
8581.536418765258,
-0.11693775362695223,
8074,
8107.5,
8044.576626800536,
194.5257136049409,
103644
],
[
8110,
8110,
7930,
7970,
22086,
46.590906470366114,
-38.11754668909634,
-43.62134245591404,
5.503795766817696,
7655.369081329478,
8077,
8498.630918670522,
-0.10440285221506056,
8064,
8077,
8029.661301440429,
193.48816263315942,
125730
],
[
8400,
9480,
8320,
8770,
1007846,
68.87213468034109,
23.058243251375643,
-30.285425314456106,
53.34366856583175,
7613.6308312570045,
8086,
8558.369168742995,
-0.11683630193989489,
8190,
8086,
8177.729041152344,
287.5247224450766,
1133576
],
[
8730,
8900,
8560,
8880,
125777,
70.68317545804578,
79.50014997680046,
-8.328310256204794,
87.82846023300525,
7531.307128917259,
8112,
8692.692871082741,
-0.14316885381724384,
8342,
8112,
8318.183232921874,
291.27295655614256,
1259353
],
[
8880,
8880,
8570,
8590,
99324,
60.66265457621658,
99.68112932034637,
13.273577659105438,
86.40755166124093,
7517.4867111101275,
8119.5,
8721.513288889873,
-0.14828826624542715,
8434,
8119.5,
8372.5465863375,
292.6106025164181,
1160029
],
[
8590,
8670,
8440,
8670,
37932,
62.25244453540728,
120.73823701890433,
34.76650953106522,
85.9717274878391,
7492.4138969596415,
8142,
8791.586103040358,
-0.1595642601425591,
8576,
8142,
8432.037269069999,
288.13841662238826,
1197961
],
[
8670,
8770,
8590,
8650,
75381,
61.58238117662756,
134.2645950503229,
54.66612663491676,
79.59846841540613,
7474.321413455958,
8160.5,
8846.678586544043,
-0.16817072153521057,
8712,
8160.5,
8475.629815256,
280.4142440065034,
1122580
],
[
8650,
8770,
8620,
8640,
15538,
61.227518108533026,
142.53436735356627,
72.23977477864666,
70.2945925749196,
7485.6749659617735,
8195.5,
8905.325034038226,
-0.1732231185499911,
8686,
8195.5,
8508.5038522048,
271.0989408631817,
1107042
],
[
8610,
8730,
8550,
8670,
46480,
61.93615365757723,
149.7823728064959,
87.74829438421652,
62.03407842227939,
7508.309040692215,
8234,
8959.690959307785,
-0.1762669320640722,
8644,
8234,
8540.80308176384,
264.59187365866876,
1153522
],
[
8720,
8720,
8460,
8510,
45469,
56.05212442097853,
140.99055516640874,
98.39674654065497,
42.593808625753766,
7562.134420580248,
8269,
8975.865579419753,
-0.17096760900223787,
8628,
8269,
8534.64246541107,
264.2638826830496,
1108053
]
] |
no news data
|
0
|
[
[
341,
350,
338,
343,
348759,
41.86862606406265,
-2.8360772259549663,
-0.19929472505603757,
-2.6367825008989287,
325.829773263887,
358.2,
390.570226736113,
-0.18073828440040765,
345.80000000000007,
358.2,
346.88384745233793,
22.84335043600078,
6681921
],
[
343,
348,
335,
338,
279703,
39.83712001492336,
-3.485825484483712,
-0.8566008769415725,
-2.6292246075421395,
326.8117523497436,
355.34999999999997,
383.88824765025635,
-0.16062050176027232,
342.40000000000003,
355.34999999999997,
345.1070779618704,
22.140253976286438,
6402218
],
[
339,
354,
337,
347,
285190,
45.00932413800079,
-3.237214285502091,
-1.3327235586536763,
-1.9044907268484148,
327.43735893346843,
353.7,
379.96264106653155,
-0.1485023526521434,
341,
353.7,
345.48566236949637,
21.773092977980266,
6687408
],
[
347,
354,
339,
353,
485296,
48.20614776430083,
-2.5269096220778238,
-1.5715607713385058,
-0.955348850739318,
329.3942434263672,
352.29999999999995,
375.2057565736327,
-0.13003551844242264,
343.20000000000005,
352.29999999999995,
346.98852989559714,
21.28930062241025,
7172704
],
[
353,
388,
343,
367,
1973766,
54.80782557907372,
-0.8247973117359493,
-1.4222080794179948,
0.5974107676820455,
331.479411719562,
351.65,
371.82058828043796,
-0.11471968309647652,
349.6,
351.65,
350.9908239164778,
22.982922006523804,
9146470
],
[
367,
374,
335,
369,
689179,
55.67697049153869,
0.6777100232810653,
-1.0022244588781828,
1.6799344821592481,
331.616849202654,
351.59999999999997,
371.5831507973459,
-0.11366979975737178,
354.8,
351.59999999999997,
354.5926591331822,
24.12699900605782,
9835649
],
[
366,
385,
361,
365,
334553,
53.46238738852221,
1.5280766245248287,
-0.4961642421975805,
2.024240866722409,
331.45830254673615,
351.7,
371.9416974532638,
-0.11510774781497776,
360.2,
351.7,
356.6741273065458,
24.11792764848226,
9501096
],
[
361,
370,
358,
362,
207895,
51.79829365255427,
1.937588045732582,
-0.00941378461154796,
1.94700183034413,
331.3378726500383,
351.85,
372.3621273499617,
-0.11659586386222368,
363.20000000000005,
351.85,
357.7393018452367,
23.252361387876388,
9293201
],
[
362,
367,
350,
363,
126542,
52.33092847840746,
2.316121631627766,
0.45569329863631486,
1.860428332991451,
331.19514226765415,
352,
372.80485773234585,
-0.11820941893378324,
365.20000000000005,
352,
358.7914414761894,
22.80576414588522,
9419743
],
[
363,
365,
350,
363,
181574,
52.330928478407465,
2.586298980900324,
0.8818144350891167,
1.7044845458112072,
331.57836258115697,
352.79999999999995,
374.02163741884294,
-0.12030406700024371,
364.40000000000003,
352.79999999999995,
359.6331531809515,
22.248209564036276,
9419743
]
] |
no news data
|
0
|
[
[
6810,
7050,
6750,
6760,
48207,
41.467560531879755,
-68.53926878281982,
-26.84943275464186,
-41.68983602817796,
6525.059579178247,
7145.5,
7765.940420821753,
-0.17365906397641953,
6962,
7145.5,
6936.6843657561685,
341.07307907605104,
-159697
],
[
6990,
8780,
6740,
8780,
3761815,
73.77276718837741,
80.72610897745108,
-5.334324408223274,
86.06043338567434,
6262.762627955326,
7203,
8143.237372044674,
-0.26106826934462696,
7280,
7203,
7305.347492604935,
462.4250019991903,
3602118
],
[
9100,
9280,
8220,
8900,
2283834,
74.66725158460716,
206.3246116787741,
36.9974628091762,
169.3271488695979,
6070.616902834975,
7262,
8453.383097165026,
-0.32811432034288773,
7634,
7262,
7624.277994083948,
505.1089304278196,
5885952
],
[
9120,
9400,
8810,
8860,
832011,
73.76416548072022,
299.1858361692257,
89.4351374811861,
209.7506986880396,
5940.637688028258,
7320.5,
8700.362311971741,
-0.3769858102511418,
8014,
7320.5,
7871.422395267159,
511.1725782544039,
5053941
],
[
8880,
8900,
8410,
8500,
392125,
66.02435456255874,
339.8128828649442,
139.51068655793773,
200.30219630700645,
5900.035956444285,
7377.5,
8854.964043555714,
-0.4005324414925691,
8360,
7377.5,
7997.137916213727,
509.6602512362322,
4661816
],
[
8320,
8540,
8310,
8350,
281523,
63.055549551599384,
355.8048666537288,
182.76952257709596,
173.03534407663287,
5895.1258692255515,
7433,
8970.87413077445,
-0.4137963489235703,
8678,
7433,
8067.710332970983,
489.6845190050728,
4380293
],
[
8400,
8700,
8390,
8700,
294223,
66.80611744665207,
392.1996702870638,
224.65555211908952,
167.54411816797426,
5857.009296452297,
7496,
9134.990703547703,
-0.4372974128996005,
8662,
7496,
8194.168266376786,
479.7070533618533,
4674516
],
[
8610,
8980,
8380,
8430,
294023,
61.609994768198376,
394.7061441275737,
258.66567052078636,
136.04047360678732,
5857.972283005237,
7548,
9238.027716994762,
-0.4478080861141395,
8568,
7548,
8241.33461310143,
488.2994066931495,
4380493
],
[
8680,
8890,
8560,
8880,
225758,
66.3128429364232,
428.06926586441205,
292.5463895895115,
135.52287627490057,
5850.284682199703,
7632,
9413.715317800297,
-0.46690652982188086,
8572,
7632,
8369.067690481144,
486.2780205007816,
4606251
],
[
8880,
9700,
8520,
9370,
838308,
70.54421860251139,
488.41850066262487,
331.72081180413414,
156.69768885849072,
5834.182186444429,
7750,
9665.81781355557,
-0.49440459704659884,
8746,
7750,
8569.254152384916,
535.8295904650115,
5444559
]
] |
no news data
|
0
|
[
[
2925,
2945,
2920,
2930,
43536,
61.31470637486914,
-10.85467072647316,
-18.69763187490724,
7.842961148434082,
2797.964393898474,
2897.25,
2996.535606101526,
-0.06853782455882364,
2894,
2897.25,
2890.752876201495,
51.79366912903003,
284488
],
[
2920,
2960,
2915,
2945,
57184,
63.11555893669093,
-5.630565670426677,
-16.08421863401113,
10.453652963584453,
2798.9996626186676,
2896.5,
2994.0003373813324,
-0.06732286371920071,
2915,
2896.5,
2901.602300961196,
51.30840704838503,
341672
],
[
2940,
3525,
2925,
3180,
5342673,
79.34113248961593,
17.272998868304057,
-9.412775133548093,
26.685774001852153,
2749.439652329989,
2907,
3064.560347670011,
-0.10840065199175176,
2982,
2907,
2957.281840768957,
90.5006636877861,
5684345
],
[
3300,
3695,
3290,
3480,
5080600,
87.1266390281963,
58.95216767935153,
4.260213429031832,
54.691954250319704,
2632.921237792116,
2934,
3235.078762207884,
-0.20523433006672406,
3093,
2934,
3061.825472615166,
120.82204485294423,
10764945
],
[
3550,
3825,
3530,
3780,
2187970,
90.843002254061,
114.86659147513683,
26.381489038252834,
88.48510243688399,
2493.414277077897,
2976.75,
3460.085722922103,
-0.32474055457939216,
3263,
2976.75,
3205.460378092133,
136.8347559348768,
12952915
],
[
3770,
4140,
3650,
4035,
2134903,
92.7570239806115,
177.70704782254597,
56.64660079511147,
121.0604470274345,
2355.870858501422,
3031.5,
3707.129141498578,
-0.4457391664183263,
3484,
3031.5,
3371.3683024737065,
162.06084479667132,
15087818
],
[
4035,
4790,
3975,
4600,
5551004,
95.16733615307987,
269.98709712239497,
99.31470006056819,
170.67239706182679,
2142.221381069471,
3114,
4085.778618930529,
-0.6241352722739427,
3815,
3114,
3617.0946419789652,
208.69935588262337,
20638822
],
[
4900,
4950,
4550,
4830,
3170693,
95.78260459350999,
357.557083358774,
150.96317672020936,
206.59390663856462,
1979.4717605530775,
3210.5,
4441.528239446922,
-0.7668763366746129,
4145,
3210.5,
3859.675713583172,
222.36368760529314,
23809515
],
[
4830,
5020,
4635,
4895,
1344259,
95.93992404167814,
427.27650752278896,
206.22584288072528,
221.05066464206368,
1877.7033532781952,
3310,
4742.296646721805,
-0.8654360403152899,
4428,
3310,
4066.740570866538,
233.98056706205793,
25153774
],
[
4805,
4985,
4740,
4980,
801060,
96.1425648812708,
483.8113668248202,
261.74294766954426,
222.06841915527593,
1816.5059800304518,
3414.75,
5012.994019969548,
-0.9360825946084184,
4668,
3414.75,
4249.392456693231,
234.76766941476808,
25954834
]
] |
no news data
|
0
|
[
[
6510,
6590,
6490,
6510,
33226,
39.70634429242867,
-90.2903223273097,
-62.70138857480228,
-27.588933752507415,
6325.308906730879,
6731,
7136.691093269121,
-0.12054407763159138,
6536,
6731,
6572.951791979336,
161.31583321765868,
-131325
],
[
6520,
6560,
6480,
6500,
34151,
39.20504087740989,
-91.86321130439774,
-68.53375312072137,
-23.329458183676365,
6302.639103041735,
6709.5,
7116.360896958265,
-0.12127905118362461,
6526,
6709.5,
6558.361433583469,
155.50755941639736,
-165476
],
[
6500,
6570,
6470,
6540,
34277,
42.34087773766669,
-88.85777433425847,
-72.5985573634288,
-16.25921697082967,
6305.5122530529525,
6683.5,
7061.4877469470475,
-0.113110719517333,
6528,
6683.5,
6554.689146866775,
151.54273374379756,
-131199
],
[
6540,
6550,
6410,
6420,
41254,
36.292860414682885,
-95.06311261310475,
-77.091468413364,
-17.97164419974075,
6289.997455066281,
6654.5,
7019.002544933719,
-0.10955069349574545,
6500,
6654.5,
6527.751317493421,
150.71825276209773,
-172453
],
[
6400,
6440,
6350,
6380,
26931,
34.52266616015596,
-102.03238775905902,
-82.079652282503,
-19.952735476556015,
6277.742250914558,
6623.5,
6969.257749085442,
-0.10440333632835869,
6470,
6623.5,
6498.201053994737,
146.38123470766217,
-199384
],
[
6300,
6380,
6230,
6340,
42609,
32.79978467285299,
-109.52076700151338,
-87.56787522630508,
-21.9528917752083,
6256.2397451665365,
6594.5,
6932.7602548334635,
-0.102588598023645,
6436,
6594.5,
6466.56084319579,
146.63971794282918,
-241993
],
[
6340,
6400,
6310,
6310,
29428,
31.528900844841463,
-116.5327932797727,
-93.36085883699862,
-23.171934442774088,
6239.596093215816,
6564,
6888.403906784184,
-0.09884335977580258,
6398,
6564,
6435.248674556632,
142.59402380405567,
-271421
],
[
6320,
6430,
6320,
6330,
36106,
33.38208808382207,
-119.1030954262169,
-98.50930615484228,
-20.593789271374618,
6220.00860098576,
6540.5,
6860.99139901424,
-0.09800210962900097,
6356,
6540.5,
6414.198939645306,
140.98016496090884,
-235315
],
[
6330,
6390,
6280,
6300,
45196,
31.983734143026446,
-122.15272707455733,
-103.2379903387853,
-18.91473673577204,
6199.655359338699,
6516.5,
6833.344640661301,
-0.09724380899602582,
6332,
6516.5,
6391.359151716246,
138.76729603512965,
-280511
],
[
6390,
6390,
6220,
6240,
38308,
29.33686767054629,
-127.93631053608169,
-108.17765437824457,
-19.758656157837123,
6166.132509732242,
6493.5,
6820.867490267758,
-0.10082928783175717,
6304,
6493.5,
6361.087321372997,
140.99820346119182,
-318819
]
] |
no news data
|
0
|
[
[
29050,
29500,
28350,
28750,
31718,
53.01333739952051,
410.575233463991,
387.27740973123247,
23.29782373275856,
26630.65222604355,
28652.5,
30674.34777395645,
-0.14112889094888414,
29010,
28652.5,
28688.434992691997,
1038.1729393248008,
301759
],
[
28650,
28900,
28050,
28250,
34616,
49.33197162377839,
351.29025330613877,
380.0799784462137,
-28.78972514007495,
26709.670722750157,
28540,
30370.329277249843,
-0.12826413996144656,
28720,
28540,
28600.7479941536,
1024.7320150873152,
267143
],
[
28250,
29550,
28100,
28800,
60387,
53.18322987639558,
344.71324317327526,
373.006631391626,
-28.293388218350742,
26865.925459666265,
28455,
30044.074540333735,
-0.1116903560241599,
28720,
28455,
28640.598395322882,
1055.1082997239355,
327530
],
[
28800,
28950,
27700,
27900,
83469,
46.90098189906,
263.8370871640691,
351.17272254611464,
-87.33563538204555,
26833.55298925196,
28382.5,
29931.44701074804,
-0.10914803211472147,
28550,
28382.5,
28492.47871625831,
1069.0291354579401,
244061
],
[
28100,
28100,
27100,
27200,
64771,
42.678305968341405,
141.6254311777775,
309.2632642724472,
-167.6378330946697,
26701.726459570116,
28280,
29858.273540429884,
-0.11161764783803987,
28180,
28280,
28233.98297300665,
1064.0984829252302,
179290
],
[
27100,
27150,
26175,
26900,
48420,
40.975602337154655,
20.329969294758484,
251.47660527690945,
-231.14663598215097,
26514.133323150727,
28182.5,
29850.866676849273,
-0.11839735132435185,
27810,
28182.5,
27967.18637840532,
1061.3057341448566,
130870
],
[
26900,
27400,
26800,
27100,
23526,
42.61918674677714,
-58.979352343449136,
189.38541375283774,
-248.36476609628687,
26402.239110709324,
28085,
29767.760889290676,
-0.11983342633367816,
27580,
28085,
27793.749102724258,
1028.3553245630812,
154396
],
[
27350,
27450,
26850,
27400,
14263,
45.08917212936224,
-96.5125319478102,
132.20582461270814,
-228.71835656051834,
26333.479995336762,
28040,
29746.520004663238,
-0.12172039976199986,
27300,
28040,
27714.999282179408,
997.7585156657184,
168659
],
[
27350,
27400,
26650,
26650,
30127,
40.40640473583492,
-184.64807115980148,
68.83504545820622,
-253.4831166180077,
26153.873410394055,
27970,
29786.126589605945,
-0.12986246618562353,
27050,
27970,
27501.99942574353,
980.0614788324528,
138532
],
[
26600,
27000,
26350,
26900,
24792,
42.54829242272096,
-231.6528603297702,
8.737464300610938,
-240.39032463038114,
26162.738457115054,
27972.5,
29782.261542884946,
-0.1293957667627095,
26990,
27972.5,
27381.599540594823,
956.4856589158492,
163324
]
] |
no news data
|
0
|
[
[
3245,
3295,
3150,
3175,
132417,
39.15875963250418,
-63.276060030657845,
-49.84017416577902,
-13.435885864878827,
3091.4666998083408,
3349.75,
3608.0333001916592,
-0.154210493434829,
3250,
3349.75,
3260.9382732160334,
216.89075936037958,
61665707
],
[
3180,
3200,
3105,
3130,
112178,
37.515684897204224,
-70.54960773906805,
-53.98206088043683,
-16.567546858631218,
3075.0914241624505,
3327.25,
3579.4085758375495,
-0.1515717639717782,
3216,
3327.25,
3234.750618572827,
208.1842765489239,
61553529
],
[
3130,
3200,
3110,
3140,
112008,
38.136886169495675,
-74.64655129706352,
-58.11495896376218,
-16.531592333301347,
3059.3731035670457,
3308.5,
3557.6268964329543,
-0.15059809365752108,
3192,
3308.5,
3215.800494858262,
199.74254250971504,
61665537
],
[
3140,
3145,
3000,
3060,
99128,
35.12810427944375,
-83.38750079353213,
-63.16946732971617,
-20.218033463815956,
3028.6259196565165,
3287.5,
3546.3740803434835,
-0.15748993480972379,
3149,
3287.5,
3184.64039588661,
195.83236090187825,
61566409
],
[
3060,
3075,
2980,
3035,
121561,
34.219542670232066,
-91.27984013357445,
-68.79154189048784,
-22.488298243086618,
3006.0257026983354,
3263,
3519.9742973016646,
-0.15750799712023572,
3108,
3263,
3154.712316709288,
188.63004940888695,
61444848
],
[
3000,
3000,
2890,
2950,
183024,
31.2592053355178,
-103.20369756370928,
-75.67397302513213,
-27.529724538577156,
2954.6486905090997,
3247.25,
3539.8513094909003,
-0.18021483377682676,
3063,
3247.25,
3113.7698533674306,
185.51361730825218,
61261824
],
[
2955,
3230,
2950,
3020,
556164,
36.157455762789645,
-105.78559500824531,
-81.69629742175476,
-24.089297586490545,
2927.4916740613326,
3228.75,
3530.0083259386674,
-0.18660988056595737,
3041,
3228.75,
3095.0158826939446,
192.26264464337703,
61817988
],
[
3025,
3165,
3025,
3090,
177441,
40.707453910390974,
-101.01886970116402,
-85.56081187763662,
-15.458057823527398,
2913.3608110034243,
3216.75,
3520.1391889965757,
-0.18863087836889764,
3031,
3216.75,
3094.0127061551557,
188.8867414545644,
61995429
],
[
3060,
3150,
3060,
3095,
114125,
41.03073729127733,
-95.73418326739784,
-87.59548615558887,
-8.138697111808966,
2930.169911136971,
3194,
3457.830088863029,
-0.16520356221855279,
3038,
3194,
3094.210164924125,
181.82340277923836,
62109554
],
[
3095,
3110,
3060,
3070,
51586,
39.86048226265649,
-92.49707357407806,
-88.57580363928672,
-3.92126993479134,
2935.1535578969874,
3175,
3414.8464421030126,
-0.15108437297827565,
3045,
3175,
3089.3681319393,
172.40744543786423,
62057968
]
] |
no news data
|
0
|
[
[
2555,
2585,
2535,
2570,
10816,
44.1122849485954,
-7.063815280265317,
-11.470191678925055,
4.406376398659738,
2521.9066717501664,
2554.75,
2587.5933282498336,
-0.025711579019343244,
2559,
2554.75,
2555.7875128586657,
47.675588147033594,
-46153
],
[
2570,
2570,
2530,
2540,
11264,
37.84945232617871,
-7.779179097222368,
-10.731989162584517,
2.952810065362149,
2523.326325486404,
2552.25,
2581.173674513596,
-0.022665236174822898,
2557,
2552.25,
2552.6300102869327,
47.12733185081691,
-57417
],
[
2550,
2560,
2530,
2540,
5072,
37.849452326178714,
-8.25099771053965,
-10.235790872175544,
1.9847931616358938,
2523.9971806025374,
2550.25,
2576.5028193974626,
-0.02058842811290081,
2555,
2550.25,
2550.1040082295463,
45.90395100432999,
-57417
],
[
2520,
2555,
2505,
2510,
34174,
32.49836403363644,
-10.919790097491386,
-10.372590717238714,
-0.5471993802526729,
2517.7281345783504,
2547,
2576.2718654216496,
-0.022985367429642432,
2543,
2547,
2542.083206583637,
46.19652593259213,
-91591
],
[
2525,
2545,
2480,
2515,
8546,
34.1688671073669,
-12.487421852538773,
-10.795556944298726,
-1.6918649082400474,
2513.261135510925,
2545.75,
2578.238864489075,
-0.025524002348286192,
2535,
2545.75,
2536.66656526691,
47.53963122312126,
-83045
],
[
2530,
2530,
2485,
2510,
7628,
33.28186367316094,
-13.972176967148243,
-11.43088094886863,
-2.5412960182796134,
2507.639788585207,
2543.75,
2579.860211414793,
-0.02839132101408783,
2523,
2543.75,
2531.333252213528,
47.35822899289832,
-90673
],
[
2510,
2540,
2495,
2540,
26570,
42.86547659363579,
-12.583057162729347,
-11.661316191640775,
-0.9217409710885711,
2507.2273463089214,
2543.25,
2579.2726536910786,
-0.028328047727182646,
2523,
2543.25,
2533.0666017708227,
47.18978406483416,
-64103
],
[
2545,
2565,
2500,
2510,
12580,
37.12284113601261,
-13.744481165960224,
-12.077949186504666,
-1.6665319794555575,
2502.7368443825035,
2540.75,
2578.7631556174965,
-0.029922783128994605,
2517,
2540.75,
2528.4532814166582,
48.461942345917436,
-76683
],
[
2535,
2550,
2475,
2510,
6426,
37.12284113601261,
-14.49779648283993,
-12.56191864577172,
-1.9358778370682117,
2499.010519344603,
2538.25,
2577.489480655397,
-0.03091853100001739,
2517,
2538.25,
2524.7626251333268,
50.35751789263762,
-76683
],
[
2495,
2545,
2490,
2545,
7571,
46.77144402308342,
-12.130760944978192,
-12.475687105613014,
0.34492616063482195,
2499.455704487366,
2537.5,
2575.544295512634,
-0.029985651635573683,
2523,
2537.5,
2528.8101001066616,
50.68912375744922,
-69112
]
] |
no news data
|
0
|
[
[
39150,
39200,
38000,
38150,
25967,
50.170861085110104,
216.73732116138126,
631.8862176729943,
-415.1488965116131,
35932.30434800389,
39010,
42087.69565199611,
-0.15779008725947755,
37450,
39010,
37979.69859533108,
1546.2654346733266,
210452
],
[
38750,
38750,
37500,
38300,
17014,
50.879687956831006,
217.08640028013906,
548.9262541944233,
-331.8398539142843,
35905.98721271666,
38995,
42084.01278728334,
-0.15843122386374356,
37620,
38995,
38043.75887626487,
1525.103617910946,
227466
],
[
38000,
38450,
37450,
38200,
20430,
50.36531072958353,
206.9087682474783,
480.52275700503435,
-273.61398875755606,
35843.034990837696,
38892.5,
41941.965009162304,
-0.15681506764349448,
37980,
38892.5,
38075.0071010119,
1487.5962166315926,
207036
],
[
37550,
38350,
37100,
37350,
15775,
46.09918050637213,
128.77063752961112,
410.1723331099497,
-281.4016955803386,
35694.03346264662,
38747.5,
41800.96653735338,
-0.15760844118218614,
38230,
38747.5,
37930.005680809525,
1470.6250583007645,
191261
],
[
37350,
37800,
36750,
37350,
8539,
46.09918050637213,
66.08383269333717,
341.35463302662725,
-275.2708003332901,
35774.593331504366,
38525,
41275.406668495634,
-0.14278555060327758,
37870,
38525,
37814.00454464762,
1440.5804112792814,
191261
],
[
37800,
38300,
37050,
38150,
40950,
50.66095447065434,
80.0348108678445,
289.09066859487075,
-209.05585772702625,
35880.2466241795,
38385,
40889.7533758205,
-0.13050688424230833,
37870,
38385,
37881.2036357181,
1426.9675247593327,
232211
],
[
38150,
38900,
37800,
38050,
29727,
50.090282461821296,
82.07577882943588,
247.68769064178377,
-165.6119118123479,
36043.687300568476,
38240,
40436.312699431524,
-0.11486991105813411,
37820,
38240,
37914.96290857448,
1403.6127015622376,
202484
],
[
38950,
38950,
37200,
37300,
23252,
45.91299137393326,
22.910431462252745,
202.73223880587759,
-179.82180734362484,
35988.47552269925,
38125,
40261.52447730075,
-0.11207997257971151,
37640,
38125,
37791.97032685959,
1428.3546514506493,
179232
],
[
37500,
38550,
37350,
38450,
26186,
52.459718878517734,
68.03261877899058,
175.7923148005002,
-107.75969602150963,
36056.68695459378,
38060,
40063.31304540622,
-0.10527131084635939,
37860,
38060,
37923.57626148767,
1415.6150334898887,
205418
],
[
38500,
39200,
38100,
38900,
30990,
54.766926900500636,
138.50689523764595,
168.33523088792938,
-29.828335650283435,
36081.32160561475,
38040,
39998.67839438525,
-0.10297993661331492,
38170,
38040,
38118.861009190136,
1393.0711025263254,
236408
]
] |
no news data
|
0
|
[
[
30400,
30900,
30350,
30550,
8040,
40.70033641592802,
-206.67766141624088,
44.999823899337066,
-251.67748531557794,
30223.841299662083,
32005,
33786.15870033792,
-0.11130502736059474,
31020,
32005,
31212.715106488526,
830.3236641742274,
29182
],
[
30500,
30800,
30000,
30450,
11291,
39.839796365178294,
-264.66434753231806,
-16.933010386993963,
-247.7313371453241,
30111.764510183948,
31845,
33578.23548981605,
-0.10885448201074267,
30780,
31845,
31060.17208519082,
828.1576881617825,
17891
],
[
30450,
30750,
30050,
30300,
16692,
38.5240242483573,
-319.0452059134914,
-77.35544949229345,
-241.68975642119793,
30043.888012492866,
31675,
33306.11198750713,
-0.10299049644875344,
30560,
31675,
30908.13766815266,
819.0035675787981,
1199
],
[
29650,
29650,
28650,
29450,
54553,
32.06202544382768,
-425.8217165435999,
-147.04870290255474,
-278.77301364104517,
29696.523081105697,
31502.5,
33308.4769188943,
-0.11465610150904232,
30230,
31502.5,
30616.51013452213,
878.360455608884,
-53354
],
[
29550,
29950,
29250,
29750,
27826,
36.13388452963704,
-480.69423380031003,
-213.77780908210582,
-266.9164247182042,
29496.9026568927,
31347.5,
33198.0973431073,
-0.11806985202056303,
30100,
31347.5,
30443.208107617706,
865.6204230653923,
-25528
],
[
29600,
29700,
28900,
29600,
26727,
35.004205523901156,
-530.1733372487288,
-277.0569147154304,
-253.11642253329836,
29283.863536339744,
31200,
33116.13646366026,
-0.12282926049104215,
29910,
31200,
30274.566486094165,
864.5046785607213,
-52255
],
[
29800,
29900,
29200,
29350,
21312,
33.144333229305886,
-582.8401751385318,
-338.2135668000507,
-244.62660833848105,
29064.9983344444,
31040,
33015.001665555596,
-0.1272552619559019,
29690,
31040,
30089.653188875334,
852.7543443778127,
-73567
],
[
29350,
29550,
29250,
29500,
13164,
35.36343441849194,
-605.4955019736881,
-391.6699538347782,
-213.82554813890988,
28909.251630467814,
30897.5,
32885.748369532186,
-0.12869962744766963,
29530,
30897.5,
29971.72255110027,
813.271891207969,
-60403
],
[
29550,
30100,
29500,
29750,
26316,
38.99771471557903,
-596.4021483320175,
-432.6163927342261,
-163.78575559779142,
28791.34544420766,
30795,
32798.65455579234,
-0.13012856345460874,
29590,
30795,
29927.378040880216,
798.0381846931142,
-34087
],
[
29850,
29850,
29200,
29450,
12949,
36.35602123161238,
-606.4127442158169,
-467.37566303054433,
-139.0370811852726,
28630.283885959383,
30695,
32759.716114040617,
-0.13453110370031712,
29530,
30695,
29831.902432704173,
787.4640286436061,
-47036
]
] |
no news data
|
0
|
[
[
1346,
1367,
1324,
1324,
28326,
42.322030561517614,
-11.175338180167046,
-9.974021931197669,
-1.201316248969377,
1314.7665778304643,
1356.65,
1398.533422169536,
-0.06174536124945392,
1342.2,
1356.65,
1343.3411698739492,
41.8910006114864,
94541
],
[
1359,
1359,
1320,
1320,
6353,
41.42201699915204,
-12.442763921019832,
-10.467770329162102,
-1.9749935918577304,
1309.8270256592627,
1354.8000000000002,
1399.7729743407376,
-0.06639057328127758,
1338.2,
1354.8000000000002,
1338.6729358991595,
41.6845005678088,
88188
],
[
1349,
1349,
1316,
1322,
12164,
42.085190066685875,
-13.134419257345826,
-11.001100114798847,
-2.133319142546979,
1305.750579627903,
1352.4,
1399.049420372097,
-0.06898760776707628,
1333.2,
1352.4,
1335.3383487193278,
41.064179098679595,
100352
],
[
1346,
1346,
1309,
1326,
12572,
43.46377631655955,
-13.207546153244039,
-11.442389322487886,
-1.765156830756153,
1303.528238294956,
1349.7,
1395.871761705044,
-0.06841781389204118,
1328.0000000000002,
1349.7,
1333.4706789754623,
40.773880591631055,
112924
],
[
1326,
1338,
1306,
1310,
8672,
39.421532670859094,
-14.390679235178595,
-12.03204730502603,
-2.3586319301525656,
1300.0749636701246,
1345.8,
1391.5250363298753,
-0.06795220141161445,
1320.4,
1345.8,
1328.7765431803698,
40.14717483508598,
104252
],
[
1340,
1340,
1292,
1300,
13365,
37.099200787518605,
-15.951359806663959,
-12.815909805353616,
-3.1354500013103426,
1294.6960835241016,
1341.8,
1388.9039164758983,
-0.07021004095379096,
1315.6000000000001,
1341.8,
1323.0212345442958,
40.708090918294126,
90887
],
[
1285,
1345,
1285,
1304,
56874,
38.655912401437284,
-16.67324504293697,
-13.587376852870289,
-3.0858681900666802,
1293.311408950416,
1337.5,
1381.688591049584,
-0.06607639783115353,
1312.3999999999999,
1337.5,
1319.2169876354367,
42.08608442413026,
147761
],
[
1304,
1325,
1290,
1293,
10173,
36.01613965514695,
-17.92630903098052,
-14.455163288492336,
-3.471145742488183,
1291.537701929574,
1332.6500000000003,
1373.7622980704266,
-0.06170006839068963,
1306.6,
1332.6500000000003,
1313.9735901083495,
41.57993553669239,
137588
],
[
1293,
1323,
1285,
1294,
7242,
36.441071401674606,
-18.623993818980807,
-15.288929394590031,
-3.335064424390776,
1286.4678896021956,
1329.6000000000001,
1372.7321103978047,
-0.06487982911823793,
1300.2,
1329.6000000000001,
1309.9788720866795,
41.324225855500075,
144830
],
[
1294,
1320,
1279,
1313,
13092,
44.044813395198176,
-17.442704193408417,
-15.71968435435371,
-1.7230198390547073,
1284.907812727661,
1328.6500000000003,
1372.3921872723397,
-0.06584455992524649,
1300.8000000000002,
1328.6500000000003,
1310.5830976693437,
41.301066865821504,
157922
]
] |
no news data
|
0
|
[
[
622,
644,
616,
625,
415506,
53.46996302443994,
15.624476861400353,
18.16264007654162,
-2.5381632151412674,
541.9795379567754,
627.35,
712.7204620432246,
-0.2721621488586104,
637.6,
627.35,
636.9070495987751,
53.01317715334678,
18313760
],
[
620,
641,
616,
622,
381364,
52.96305049467711,
13.442188247492936,
17.218549710731885,
-3.776361463238949,
541.3229900790806,
626.6,
711.8770099209195,
-0.272189626303605,
630.6,
626.6,
633.92563967902,
51.01223592810773,
17932396
],
[
622,
630,
596,
609,
513931,
50.71915843290524,
10.542193598448762,
15.883278488275261,
-5.341084889826499,
539.9327980884808,
625.5500000000001,
711.1672019115193,
-0.2737341600560123,
623.8,
625.5500000000001,
628.9405117432161,
49.79707621895718,
17418465
],
[
609,
616,
582,
598,
246273,
48.83384355452271,
7.272486182833404,
14.16112002718689,
-6.888633844353485,
538.3077488854959,
624.7,
711.0922511145042,
-0.27658796578999234,
615.2,
624.7,
622.752409394573,
48.668713631888814,
17172192
],
[
600,
612,
577,
607,
228177,
50.456523402208376,
5.345820986179433,
12.3980602189854,
-7.052239232805967,
538.4991797318976,
624.8000000000001,
711.1008202681026,
-0.27625102518598743,
612.2,
624.8000000000001,
619.6019275156584,
47.692376943896754,
17400369
],
[
607,
610,
581,
582,
322840,
46.084457402718584,
1.781102430553915,
10.274668661299103,
-8.493566230745188,
536.4805388487761,
624.0500000000002,
711.6194611512243,
-0.28064886195408734,
603.6,
624.0500000000002,
612.0815420125267,
46.357207162189844,
17077529
],
[
581,
592,
575,
580,
180179,
45.742974894944766,
-1.191609855825618,
7.981412957874158,
-9.173022813699777,
535.4536939792054,
623.7000000000002,
711.946306020795,
-0.2829767709501195,
595.2,
623.7000000000002,
605.6652336100215,
44.260263793462,
16897350
],
[
577,
591,
574,
578,
284368,
45.3808393196455,
-3.6666225034924764,
5.651805865600831,
-9.318428369093308,
533.2412316789815,
622.9000000000001,
712.5587683210186,
-0.28787531970145624,
589,
622.9000000000001,
600.1321868880171,
42.313102093929004,
16612982
],
[
578,
590,
577,
579,
138894,
45.61268504433757,
-5.48417802512904,
3.4246090874548574,
-8.908787112583898,
532.6494878590795,
622.7,
712.7505121409206,
-0.2892259904959709,
585.2,
622.7,
595.9057495104137,
40.21930908721979,
16751876
],
[
579,
613,
559,
563,
760162,
42.50392119294273,
-8.122044282535057,
1.1152784134568743,
-9.237322695991931,
531.7347717768461,
622.45,
713.165228223154,
-0.29147796039249413,
576.4,
622.45,
589.3245996083309,
41.20364415241838,
15991714
]
] |
no news data
|
0
|
[
[
151300,
152200,
151300,
152200,
16,
35.76736985656188,
-1386.167552075698,
-1487.930371168564,
101.76281909286604,
149716.1693338056,
153030,
156343.8306661944,
-0.04330955585433455,
151720,
153030,
152059.0082158143,
1644.91928373872,
-582
],
[
152500,
152500,
151200,
151500,
51,
34.057661098053345,
-1347.735261823982,
-1459.8913492996478,
112.1560874756658,
149755.76472311147,
152800,
155844.23527688853,
-0.039846011477598586,
151720,
152800,
151947.20657265146,
1620.2821920430972,
-633
],
[
151500,
152600,
151500,
152500,
20,
38.57484755348177,
-1222.4936069336254,
-1412.4118008264434,
189.91819389281795,
149866.69736596843,
152655,
155443.30263403157,
-0.036530773758233534,
151880,
152655,
152057.7652581212,
1583.1191783257332,
-613
],
[
152500,
152500,
152500,
152500,
7,
38.57484755348177,
-1110.4382521684165,
-1352.0170910948382,
241.57883892642167,
150103.36985784967,
152495,
154886.63014215033,
-0.03136666962392643,
152100,
152495,
152146.21220649697,
1470.0392370167524,
-613
],
[
152500,
152600,
150600,
152500,
10,
38.57484755348177,
-1009.9910283248173,
-1283.6118785408341,
273.62085021601683,
150247.93897589063,
152380,
154512.06102410937,
-0.027983475838159435,
152240,
152380,
152216.9697651976,
1507.8935772298416,
-613
],
[
150800,
152400,
150300,
150600,
23,
33.18097730865567,
-1071.350143224292,
-1241.159531477526,
169.80938825323392,
150092.90450774095,
152205,
154317.09549225905,
-0.027753299724175243,
151920,
152205,
151893.5758121581,
1557.329750284853,
-636
],
[
150600,
151200,
150600,
150800,
9,
34.22360066743677,
-1091.2599894478044,
-1211.1796230715815,
119.91963362377714,
149928.7760236325,
152095,
154261.2239763675,
-0.028485143842565536,
151780,
152095,
151674.86064972647,
1488.949053835935,
-627
],
[
150400,
151100,
150000,
150400,
95,
33.11081411320126,
-1126.3316924497194,
-1194.2100369472091,
67.8783444974897,
149708.59730387924,
152000,
154291.40269612076,
-0.03015003547527311,
151360,
152000,
151419.88851978118,
1461.16697856194,
-722
],
[
151100,
151100,
150800,
150800,
7,
35.37378805779232,
-1109.0650017252774,
-1177.181029902823,
68.11602817754556,
149597.3978572429,
151950,
154302.6021427571,
-0.03096547736435796,
151020,
151950,
151295.91081582493,
1406.7979086646585,
-715
],
[
150700,
151700,
150500,
151600,
17,
39.76314229102326,
-1019.0803864656773,
-1145.5609012153939,
126.48051474971658,
149581.8752644848,
151875,
154168.1247355152,
-0.030197527381269944,
150840,
151875,
151356.72865265995,
1392.0266294743258,
-698
]
] |
no news data
|
0
|
[
[
14080,
14400,
13950,
14020,
121266,
57.26361265693891,
-447.36618359328895,
-422.8156139434725,
-24.550569649816453,
12680.010481408814,
14700.5,
16720.989518591185,
-0.27488718323746614,
14096,
14700.5,
14134.312222356908,
836.9942365522694,
25874927
],
[
14880,
15410,
14520,
15030,
1058830,
63.13573112652141,
-351.7764424143188,
-408.6077796376418,
56.831337223322976,
12860.59195700673,
14607,
16353.40804299327,
-0.2391193322370465,
14294,
14607,
14313.449777885528,
876.4946482271073,
26933757
],
[
15160,
15250,
14930,
15030,
284320,
63.13573112652141,
-272.87534670527384,
-381.4612930511682,
108.58594634589434,
13020.241177686697,
14532,
16043.758822313303,
-0.20805929291402456,
14458,
14532,
14456.759822308422,
836.7450304965997,
26933757
],
[
15310,
15650,
14910,
15130,
385371,
63.70833189349227,
-199.97135038958368,
-345.1633045188513,
145.19195412926763,
13110.44225161108,
14488.5,
15866.55774838892,
-0.19022780113730464,
14654,
14488.5,
14591.407857846738,
829.8346711754141,
27319128
],
[
15110,
15400,
14750,
14910,
251902,
61.44705001460371,
-158.12381651957185,
-307.75540691899545,
149.6315903994236,
13171.248985579947,
14450.5,
15729.751014420053,
-0.17705283753780884,
14824,
14450.5,
14655.126286277391,
816.9893375200274,
27067226
],
[
14310,
15540,
13950,
14820,
1065608,
60.50097546971628,
-130.71479349868605,
-272.34728423493357,
141.63249073624752,
13181.274710932023,
14436.5,
15691.725289067977,
-0.173896067477294,
14984,
14436.5,
14688.101029021913,
872.2043848400255,
26001618
],
[
14800,
15850,
14670,
15300,
2085643,
63.7101470623078,
-69.46026214615449,
-231.76987981717775,
162.30961767102326,
13157.2410693952,
14466.5,
15775.7589306048,
-0.18100562411154036,
15038,
14466.5,
14810.480823217531,
894.1897859228809,
28087261
],
[
15190,
15350,
14820,
14820,
482161,
58.58422562250501,
-58.96784855489932,
-197.20947356472206,
138.24162500982274,
13157.791791548218,
14473,
15788.208208451782,
-0.18174645318203309,
14996,
14473,
14812.384658574025,
868.1762297855323,
27605100
],
[
14840,
14910,
14410,
14540,
348686,
55.765638306318074,
-72.41148065799098,
-172.24987498337586,
99.83839432538488,
13223.305710949848,
14417.5,
15611.694289050152,
-0.16565899622682884,
14878,
14417.5,
14757.907726859221,
841.8779276579943,
27256414
],
[
14510,
14700,
14120,
14580,
337673,
56.09064663053731,
-78.92815560305462,
-153.58553110731162,
74.657375504257,
13237.136599556376,
14392,
15546.863400443624,
-0.16048685386931968,
14812,
14392,
14722.326181487377,
823.172361396709,
27594087
]
] |
no news data
|
0
|
[
[
5040,
5090,
5010,
5030,
167000,
57.5591437624605,
36.6960754236643,
2.3054105855090405,
34.39066483815526,
4594.923799929396,
4847.5,
5100.076200070604,
-0.10420884995177043,
5011,
4847.5,
4938.9130711876005,
157.79808934926595,
729010
],
[
5090,
5280,
5020,
5280,
643660,
67.4976578227629,
62.97994139754519,
14.44031674791627,
48.53962464962892,
4569.935803043351,
4877,
5184.064196956649,
-0.12592339428199656,
5076,
4877,
5007.130456950081,
165.09822582431838,
1372670
],
[
5300,
5940,
5220,
5840,
3483398,
79.23037628500892,
127.52735842668244,
37.0577250836695,
90.46963334301293,
4415.838712354858,
4934.25,
5452.661287645142,
-0.2101276942372769,
5238,
4934.25,
5173.704365560065,
204.73406683686704,
4856068
],
[
5990,
6460,
5900,
6230,
4487906,
83.65543166215336,
207.75650443609993,
71.1974809541556,
136.55902348194434,
4234.2336721115835,
5006.25,
5778.2663278884165,
-0.30842100489924257,
5482,
5006.25,
5384.9634924480515,
234.39591920566227,
9343974
],
[
6500,
6510,
5910,
6050,
1854607,
75.6448837420429,
253.88752761229898,
107.73549028578427,
146.15203732651472,
4160.163667317406,
5061.25,
5962.336332682594,
-0.35607264319391213,
5686,
5061.25,
5517.970793958441,
260.5104964052578,
7489367
],
[
5980,
6030,
5850,
5940,
675227,
71.16041099164431,
278.36183320490727,
141.86075886960887,
136.5010743352984,
4139.191700979224,
5115.5,
6091.808299020776,
-0.3817059130176037,
5868,
5115.5,
5602.376635166754,
256.18831809059657,
6814140
],
[
6050,
6120,
5910,
6000,
913036,
72.13091598246443,
299.1509691170086,
173.3188009190888,
125.83216819791977,
4130.553263710539,
5173.5,
6216.446736289461,
-0.4031880685375321,
6012,
5173.5,
5681.901308133403,
252.88915251269682,
7727176
],
[
6000,
6170,
5940,
6050,
642114,
72.94789920927958,
316.01822979894496,
201.85868669506004,
114.15954310388491,
4140.233128918157,
5236.5,
6332.766871081843,
-0.41870213733671097,
6054,
5236.5,
5755.521046506723,
251.25421304750418,
8369290
],
[
6140,
6200,
6010,
6050,
478152,
72.94789920927958,
325.63197272868,
226.61334390178405,
99.01862882689596,
4169.985911072687,
5300.5,
6431.014088927313,
-0.4265688478171167,
6018,
5300.5,
5814.416837205378,
246.8789121155396,
8369290
],
[
6010,
6390,
6000,
6190,
970914,
75.2993021981703,
340.62129299865774,
249.4149337211588,
91.20635927749893,
4194.379500490509,
5368.5,
6542.620499509491,
-0.43741100847890146,
6046,
5368.5,
5889.533469764303,
257.1018469644296,
9340204
]
] |
no news data
|
0
|
[
[
22500,
23200,
22500,
22750,
32321,
38.88717802416658,
-368.1909244096023,
-392.0151115405657,
23.824187130963423,
21623.332958575036,
23037.5,
24451.667041424964,
-0.12277087717199903,
22600,
23037.5,
22639.45495249952,
636.8883805666568,
-334581
],
[
22750,
22850,
22350,
22650,
20009,
37.708298325663705,
-345.5069666620984,
-382.71348256487227,
37.206515902773845,
21586.871895770633,
23007.5,
24428.128104229367,
-0.12349260929952117,
22640,
23007.5,
22641.56396199962,
627.1106390976098,
-354590
],
[
22600,
22850,
22350,
22450,
22497,
35.3970589957392,
-339.75164971847335,
-374.1211159955925,
34.36946627711916,
21641.226977140766,
22907.5,
24173.773022859234,
-0.11055532230572813,
22610,
22907.5,
22603.251169599695,
618.0313077334948,
-377087
],
[
22550,
22550,
21950,
22000,
25194,
30.81980444495789,
-367.26812049234286,
-372.7505168949426,
5.482396402599761,
21646.67232856263,
22792.5,
23938.32767143737,
-0.10054427302291293,
22500,
22792.5,
22482.600935679755,
616.7433571811024,
-402281
],
[
21850,
22000,
21500,
21700,
30819,
28.201591712145518,
-408.5728412354947,
-379.91498176305305,
-28.657859472441658,
21641.0242601558,
22665,
23688.9757398442,
-0.09035744450423133,
22310,
22665,
22326.080748543805,
608.4045459538808,
-433100
],
[
21200,
21400,
20850,
21050,
26602,
23.536199377437477,
-488.1298407780123,
-401.55795356604494,
-86.57188721196735,
21370.834755724813,
22540,
23709.165244275187,
-0.10374137038821539,
21970,
22540,
22070.864598835044,
625.6613641000321,
-459702
],
[
21000,
21300,
20800,
20800,
20970,
22.026887402292658,
-564.84111004035,
-434.21458486090603,
-130.626525179444,
21071.693094478276,
22412.5,
23753.306905521724,
-0.11964813434661227,
21600,
22412.5,
21816.691679068037,
616.6855523786012,
-480672
],
[
20750,
21275,
20750,
20950,
22011,
25.12923796166904,
-606.5397841343147,
-468.6796247155878,
-137.86015941872688,
20872.289466139406,
22295,
23717.710533860594,
-0.1276259729859246,
21300,
22295,
21643.353343254432,
610.1365843515582,
-458661
],
[
21250,
22450,
21200,
22150,
70325,
44.24214436322252,
-536.5710554713587,
-482.257910866742,
-54.313144604616696,
20879.67759735735,
22245,
23610.32240264265,
-0.12275319421376944,
21330,
22245,
21744.682674603548,
673.6982568978755,
-388336
],
[
22000,
22400,
21850,
22100,
60443,
43.74109835628429,
-479.6260850890285,
-481.7315457111994,
2.105460622170881,
20877.249278934654,
22202.5,
23527.750721065346,
-0.11937851332645835,
21410,
22202.5,
21815.74613968284,
664.8626671194559,
-448779
]
] |
no news data
|
0
|
[
[
13070,
13240,
12730,
12740,
65560,
35.73645401923607,
-432.05064733487416,
-619.0126748423937,
186.96202750751957,
12029.636519606143,
12837,
13644.363480393857,
-0.12578694093539872,
12986,
12837,
12838.819113922402,
552.7736858115717,
-693631
],
[
12950,
13890,
12690,
12800,
266860,
36.78606726937594,
-404.61158935584353,
-576.1324577450837,
171.52086838924015,
12024.11859475101,
12822,
13619.88140524899,
-0.12445506243160047,
12988,
12822,
12831.055291137922,
599.0041368250309,
-426771
],
[
12880,
13060,
12770,
12860,
59505,
37.87873864854054,
-373.7164688383036,
-535.6492599637277,
161.93279112542405,
12045.536505703067,
12794.5,
13543.463494296933,
-0.11707585201405811,
12896,
12794.5,
12836.844232910338,
576.9324127661,
-367266
],
[
13000,
13000,
12100,
12110,
69035,
30.728603140429428,
-405.0810727765438,
-509.5356225262909,
104.45454974974712,
11958.152311370723,
12739.5,
13520.847688629277,
-0.12266536184768279,
12716,
12739.5,
12691.475386328271,
600.0086689970929,
-436301
],
[
12000,
12280,
11820,
12160,
50969,
31.654835566409137,
-421.0495679101914,
-491.83841160307105,
70.78884369287965,
11900.523299038354,
12685.5,
13470.476700961646,
-0.12375967852455894,
12534,
12685.5,
12585.180309062618,
590.0080497830148,
-385332
],
[
11800,
12130,
11550,
11640,
61555,
27.53178692757712,
-470.24369295324686,
-487.51946787310624,
17.275774919859373,
11798.343590195584,
12586.5,
13374.656409804416,
-0.12523837600673998,
12314,
12586.5,
12396.144247250095,
591.4360462270852,
-446887
],
[
11640,
11750,
11350,
11520,
68472,
26.668530024373457,
-512.9998457026122,
-492.61554343900747,
-20.384302263604752,
11618.526846634471,
12511.5,
13404.473153365529,
-0.14274437970915216,
12058,
12511.5,
12220.915397800076,
577.7620429251505,
-515359
],
[
11390,
11850,
11390,
11700,
37682,
30.203728690632893,
-526.2931295295784,
-499.3510606571217,
-26.94206887245673,
11507.511028671956,
12471.5,
13435.488971328044,
-0.15459070221353396,
11826,
12471.5,
12116.732318240061,
569.3504684304969,
-477677
],
[
11700,
12470,
11510,
12170,
103403,
38.53584604407516,
-493.21757549623544,
-498.1243636249445,
4.906788128709081,
11478.407573418497,
12448,
13417.592426581503,
-0.1557828448877736,
11838,
12448,
12127.38585459205,
597.2540063997471,
-374274
],
[
11950,
12880,
11820,
12790,
213361,
47.448144567324334,
-412.22427731630887,
-480.9443463632174,
68.72006904690852,
11481.463074132153,
12463,
13444.536925867847,
-0.15751214408534822,
11964,
12463,
12259.90868367364,
630.307291656908,
-160913
]
] |
no news data
|
0
|
[
[
212000,
216000,
211500,
213000,
347183,
63.82200480130474,
743.2930886443355,
1552.8145029278444,
-809.5214142835089,
204074.36010290447,
213225,
222375.63989709553,
-0.08583083500617221,
212200,
213225,
212720.90128132483,
6424.627580636899,
-561356
],
[
215500,
216000,
214000,
216000,
377571,
66.27014736989383,
941.1494481036789,
1430.4814919630114,
-489.33204385933254,
204835.5381989536,
213650,
222464.4618010464,
-0.08251309900347661,
213300,
213650,
213376.72102505987,
6180.011324877121,
-183785
],
[
216000,
219000,
216000,
217500,
546695,
67.45596603228738,
1205.097884168994,
1385.404770404208,
-180.30688623521405,
205226.22616197958,
214025,
222823.77383802042,
-0.08222192583128536,
214300,
214025,
214201.3768200479,
5952.867658814471,
362910
],
[
217500,
218000,
215000,
216500,
405813,
65.79526333497202,
1318.3897029190848,
1372.0017569071833,
-53.61205398809852,
205623.66918829436,
214325,
223026.33081170564,
-0.08119753469455868,
215100,
214325,
214661.10145603833,
5741.948540327723,
-42903
],
[
216500,
219000,
215000,
219000,
442222,
67.92149387667158,
1591.556914727029,
1415.9127884711525,
175.64412625587647,
206263.91915333355,
214825,
223386.08084666645,
-0.07970283576554354,
216400,
214825,
215528.88116483067,
5617.523644590028,
399319
],
[
218500,
222000,
217500,
220500,
784564,
69.16020905761134,
1907.0975289386406,
1514.1497365646503,
392.9477923739903,
207561.43163822693,
215525,
223488.56836177307,
-0.07389925402410921,
217900,
215525,
216523.10493186454,
5537.700527119312,
1183883
],
[
221000,
224500,
220500,
221500,
601284,
69.99213719779127,
2212.354733475513,
1653.790735946823,
558.5639975286902,
207619.3107434758,
215500,
223380.6892565242,
-0.07313864739233597,
219000,
215500,
217518.48394549164,
5427.864775182218,
1785167
],
[
222000,
223500,
219500,
220000,
401067,
67.06949682110825,
2306.6462215488427,
1784.361833067227,
522.2843884816157,
207534.23203176665,
215625,
223715.76796823335,
-0.07504480434303401,
219500,
215625,
218014.78715639331,
5325.874434097774,
1384100
],
[
221500,
222000,
217500,
222000,
419600,
68.93226632187117,
2513.7789119590307,
1930.2452488455879,
583.5336631134428,
207324.6374942359,
215900,
224475.3625057641,
-0.07943828166525325,
220600,
215900,
218811.82972511466,
5266.88340309079,
1803700
],
[
220500,
222000,
217500,
218500,
806670,
62.29158187795539,
2368.2130265315645,
2017.838804382783,
350.3742221487814,
207324.6374942359,
215900,
224475.3625057641,
-0.07943828166525325,
220500,
215900,
218749.46378009173,
5212.106017155734,
997030
]
] |
현대차·하나은행, 무보에 400억 출연…車 부품사 6300억 금융 지원: 기업 무역보험기금 출연 첫 사례…산업부 "美관세 후속 지원대책 마련"車 부품사, 저금리·고한도 자금 확보 가능…1호 보증은 '디와이오토'1일 경기 평택시 포승읍 평택항에 수출용 차량이 세워져 있는 모습. 2025.8.1/뉴스1 ⓒ News1 김영운 기자(세종=뉴스1) 김승준 기자 = 산업통상자원부는 18일 충청남도 아산시에 위치한 자동차 부품 업체 '디와이오토'에서 현대자동차(005380)·기아(000270), 하나은행, 무역보험공사와 함께 '수출금융 지원 업무 협약식'을 열고, 미국 관세 대응을 위한 수출 금융 지원을 확대한다고 밝혔다.이날 행사에는 김정관 산업부 장관, 성 김 현대차그룹 사장, 임연찬 디와이오토 대표, 최재홍 서진산업 대표, 김남교 엔티엠 대표, 이호성 하나은행장, 장영진 무역보험공사 사장 등이 참석했다.'수출금융 지원 업무협약'은 미국 관세 조치 등 어려운 수출 여건 속에서 자동차 분야 수출공급망을 강화하고, 대·중소기업 상생 및 민관금융 협력을 강화하기 위해 마련됐다.협약에 따라 현대차·기아와 하나은행이 총 400억 원 규모의 재원을 출연하고, 무보가 이를 기반으로 총 6300억 원 규모의 우대금융을 자동차 부품 협력사에 지원한다.이번 현대차·기아의 무역보험기금 출연은 기업의 첫 출연 사례로 주목받고 있다.협약에 따라 신설되는 '자동차 협력사 우대금융 상품'(수출공급망강화보증)은 협력사들이 현대차·기아를 포함한 완성차 회사에 납품하기 위해 필요한 자금을 저금리·고한도로 확보할 수 있도록 지원한다.현대차·기아 협력사들은 하나은행으로부터 최대 2%포인트 인하된 금리로 제작 자금을 대출받을 수 있으며, 무보로부터 보증 한도 상향, 보증기간 확대, 보증료율 인하 등의 우대를 받을 수 있다.특히 무보에 납부하는 보증료는 하나은행이 지원해줌으로써 협력사의 비용 부담도 절감할 수 있게 된다.협약식에서 김정관 장관은 방문업체인 임연찬 디와이오토 대표에게 '수출공급망강화보증 1호 보증서'를 전달했다. 디와이오토는 금번 보증으로 200억 원 규모의 자금을 확보하게됐다. 아울러 최재홍 서진산업 대표와 김남교 엔티엠 대표에게도 2호, 3호 보증서가 전달됐다.성 김 현대차 사장은 "최근 미국 관세 등으로 어려움이 가중되는 통상 환경 속에서 이번 수출금융 상품 신설은 자동차 부품 협력사에 큰 도움이 될 것"이라며 "완성차기업 입장에서도 공급망을 탄탄히 하는 데 기여할 것으로 기대된다"고 말했다.김정관 장관은 "관세 협상 타결로 불확실성이 해소되고 주요국 대비 불리하지 않은 경쟁 조건을 확보했다"며 "관세 조치에 대응해 수출 애로 해소, 대체 시장 진출, 세제·자금 지원 등 후속 지원 대책을 마련하고 우리 산업의 근원적 경쟁력을 높일 수 있는 전략도 차질 없이 추진해 나가겠다"고 말했다.산업부는 이날 협약식과 함께 '관세 대응 현장 릴레이 간담회'의 일환으로 자동차 업계의 의견을 들었다. 산업부는 기업인들의 의견을 경청·공감하고 정책 수립에 적극 반영하는 것이 중요하다는 인식에 따라 현장 소통형 릴레이 간담회를 지속해서 개최할 계획이다. 하나은행, 현대차·무보와 자동차 수출 공급망 강화… "300억 금융지원": 18일 충남 아산시에 위치한 디와이오토 본사에서 '자동차 산업 수출 공급망 강화를 위한 금융지원' 업무협약식에서 (사진 오른쪽부터) 이호성 하나은행장, 성 김 현대차그룹 사장, 김정관 산업통상자원부 장관, 장영진 한국무역보험공사 사장이 기념촬영을 하고 있다. /사진=하나은행 하나은행은 현대기아차, 한국무역보험공사와 함께 '자동차 산업 수출 공급망 강화를 위한 금융지원' 업무협약을 체결했다고 19일 밝혔다.협약은 미국의 관세 조치로 대외 경제 불확실성에 대응하고 국내 자동차 산업의 수출 공급망 강화를 통해 대기업과 중소·중견기업 간 상생 협력을 위해 마련됐다. 하나은행 300억원 및 현대기아차 100억원 등 400억원을 양사가 공동 출연해 총 6300억원 규모로 금융지원 및 유동성을 공급한다.지원 대상은 현대차·기아가 추천하는 협력업체로 ▲대출금리 우대 ▲보증료 100% 지원 등 실질적인 금융 혜택을 받게 된다. 또한, 하나은행은 전 세계적으로 공급망 ESG(환경·사회·지배구조) 규제 확산에 따른 수출기업의 어려움을 해소하기 위해 ESG 컨설팅 서비스도 제공하기로 했다.이날, 충남 아산 디와이오토 본사에서 진행된 협약식에는 김정관 산업통상자원부 장관, 성 김 현대차그룹 사장, 장영진 한국무역보험공사 사장, 이호성 하나은행장이 참석했다. 참석자들은 1호 보증서 발급업체인 디와이오토의 생산시설을 견학하고 현장에서 고생하는 임직원들에게 감사의 마음을 전했다.김정관 산업통상자원부 장관은 "올해 7월까지 수출이 전례 없는 불확실성에도 플러스를 기록한 것은 수출 현장에서 불철주야 애써주신 기업인들의 노고 덕분"이라며 "특히 관세 조치에 대응해 수출 애로 해소, 대체 시장 진출, 세제·자금 지원 등 후속 지원대책을 마련하고 우리 산업의 근원적 경쟁력을 압도적으로 높일 수 있는 전략도 차질 없이 추진해 나가겠다"고 밝혔다.이호성 하나은행장은 "이번 협약은 최근 미국의 관세 조치 조치에 따라 경영에 어려움을 겪는 자동차 산업 수출기업에게 실질적인 금융지원을 제공하기 위해 마련됐다"며 "하나은행은 외국환 전문은행으로서 수출기업의 든든한 파트너가 될 수 있도록 지속적인 민·관 협력을 이어 나가겠다"고 밝혔다.앞서, 하나금융그룹은 지난 4월 미국의 상호관세 조치로 인해 경영의 어려움이 예상되는 중소기업·소상공인을 위해 총 6조3000억원의 긴급 금융지원에 나선 바 있다. 미국의 관세 정책 시행으로 인해 금융·외환시장의 변동성이 지속될 것으로 전망되는 상황 속에서 하나은행은 중소기업·소상공인의 긴급 유동성 지원을 위해 총 6조원 규모의 자금을 공급했으며 내수 부진 및 소비 위축으로 어려움을 겪는 소상공인의 금융부담 완화를 위해 최대 1.9%의 우대금리가 적용되는 3000억원 규모의 신규자금을 지원했다. 현대차, APEC 재무장관 회의에 의전차량 제공…기재부와 MOU: 3일 오전 서울 강남구 코엑스에서 열린 'EV트렌드코리아 2025'에서 방문객들이 현대자동차의 전동화 플래그십 SUV '아이오닉 9'을 살펴보고 있다. . 2025.6.3/뉴스1 ⓒ News1 오대일 기자(세종=뉴스1) 전민 기자 = 현대차그룹이 기획재정부와 양해각서(MOU)를 체결하고 아시아태평양경제협력체(APEC) 재무·구조개혁장관회의에 의전차량을 제공한다.기재부에 따르면 최지영 기재부 국제경제관리관과 신승규 현대차그룹 전무는 20일 오후 서울 강남구 현대자동차 강남대로 사옥에서 APEC 재무·구조개혁장관회의의 성공적 개최를 위한 공식협찬 MOU를 체결했다.현대차그룹은 인천에서 오는 10월 21~23일 개최되는 회의 기간 동안 G80·아이오닉9·EV9 등 친환경 전기차량과 G90·K9 등 품질과 경쟁력을 인정받은 차종을 의전차량으로 지원할 예정이다.현대차그룹은 그간 주요 국제회의 개최 당시 차량 협찬을 통해 성공적인 국제행사 운영을 적극 뒷받침해 온 바 있다.최 관리관은 "그간 현대차그룹의 차량 협찬으로 국제행사의 품격을 높이고, 성공적인 개최에 큰 도움이 되고 있다"며 "특히 올해는 글로벌 공급망 불안, 관세문제 등 어려운 경제여건 속에서도 적극 협조해준 현대차그룹에 깊이 감사드린다"고 밝혔다.신 전무는 "이번 APEC 재무·구조개혁장관회의는 앞으로 다가올 정상회의와 더불어 국내 자동차 산업의 우수한 기술력과 미래지향적인 브랜드 이미지를 강화할 수 있는 좋은 기회가 될 것"이라며 "적극적인 협력을 아끼지 않겠다"고 했다.APEC 재무·구조개혁장관회의에서는 인공지능(AI) 등 우리나라 혁신산업 전시와 포럼, 문화공연 등 다양한 부대행사가 열릴 예정이다. "고용·하청·脫한국" ‘3重 쇼크’ 덮친다…"현대차 노조 파업 가결" 바람 앞의 ‘7년 무분규’ 역사 [AI 프리즘*신입 직장인 뉴스]: ‘노란봉투법’ 고용·하청·脫한국 3대 쇼크 우려···주요 기업들은 AI 에이전트로 대체 방안 논의현대차, 노조 파업 찬반 투표 찬성으로 가결··· 중앙노동위원회도 ‘조정 중지 결정’쿠팡 투자자 소프트뱅크의 2.2조 원 지분 매각··· 한국 규제 강화 우려 반영[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 노란봉투법 파장과 AI 로봇 시대 개막 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 신규 채용 축소와 자동화 투자 급증: 노란봉투법과 2차 상법 개정안 통과로 대기업들이 신규 고용을 기피하며 AI 에이전트와 로봇 설비 투자에 집중하고 있다. 신입 직장인 채용 시장이 급격히 위축되면서 취업 경쟁은 더욱 치열해지고, 자동화 대응 역량이 생존 필수 조건이 됐다. ■ 기업 경영권 리스크와 해외 투자 확대: 반기업 입법이 잇따르면서 경영권 분쟁과 소송 리스크가 급증하고, 주요 제조업 공장의 해외 이전이 가속화되고 있다. 신입 직장인들에게는 해외 진출 기업에서의 글로벌 역량과 현지 적응 능력이 새로운 경쟁력 요소로 부상하고 있다.■ 노사관계 악화와 업무 환경 변화: 현대차 노조 파업권 확보와 하청 교섭권 확대로 기업 내 노사갈등이 심화되고 있다. 신입 직장인들은 불안정한 조직 분위기 속에서도 성과를 내야 하는 압박과 함께, 변화하는 노사관계 환경에 대한 이해와 적응이 필요한 상황이다.[신입 직장인 관심 뉴스]1. 고용·하청·脫한국…‘3重 쇼크’ 덮친다- 핵심 요약: ‘더 센 상법’으로 불리는 2차 상법 개정안이 25일 국회를 통과했다. 지난달 1차 상법 개정안에 이어 24일 노란봉투법(노동조합법 2·3조 개정안), 이날 2차 상법 개정안까지 반(反)기업 입법이 이어지면서 산업계에서는 고용 기피와 기업 엑소더스, 하청 생태계 붕괴 등 3대 쇼크가 경제를 덮칠 것이라는 우려가 지배적이다. 기업 이사의 충실 의무 대상을 주주로 확대한 1차 상법 개정안과 맞물려 기업 경영권 분쟁과 소송 리스크는 급증하게 됐다. 기업들은 여권이 반기업법으로 나서자 신규 고용을 기피하며 주요 업무를 인공지능(AI) 에이전트로 대체하는 방안을 논의하고 있다. 대기업의 한 고위 관계자는 “신입 사원을 더 뽑을 이유가 없다”며 “기업 채용은 점차 축소될 것”이라고 말했다. 조선업마저도 ‘오프 쇼어링’ 움직임이 나타나고 있다.2. 현대차 노조 파업 가결…바람 앞의 ‘7년 무분규’ 역사- 핵심 요약: 현대자동차 노동조합이 25일 실시한 파업 찬반 투표가 찬성으로 가결됐다. 중앙노동위원회도 이날 노사 간 입장 차이가 크다고 판단해 조정 중지 결정을 내리며 현대차 노조는 파업권을 확보하고 실제 파업 실행 여부만을 남겨뒀다. 현대차 노조는 이날 오전 8시부터 오후 5시까지 전체 조합원 4만 2000여 명을 대상으로 모바일 찬반투표를 진행한 결과 투표자 3만 9966명 중 3만 6341명(90.92%) 찬성으로 가결됐다고 밝혔다. 파업 투표가 가결됐다고 해서 노조가 파업에 바로 돌입하는 것은 아니지만 노조 전체 조합원의 과반 이상이 찬성하고 중노위의 조정 중지 결정이 내려져 이제는 합법적으로 파업할 수 있는 권리를 얻은 것이다. 현대차 노조는 파업권을 앞세워 사측을 압박한 뒤 원하는 바를 얻지 못하면 실제 파업에 돌입할 것으로 보인다.3. 소뱅, 쿠팡 지분 또 매각…올해만 2.2조 팔아치웠다- 핵심 요약: 쿠팡의 최대 투자자인 소프트뱅크가 올들어 뉴욕 증시에서 쿠팡 주식을 대거 처분한 것으로 나타났다. 인공지능(AI) 및 반도체 등 첨단 기술 분야로 투자 포트폴리오를 재정비하는 가운데 쿠팡 주가가 52주 신고가를 기록하면서 일부 투자금 회수에 나선 것으로 풀이된다. 25일 미국 증권거래위원회(SEC)에 따르면 소프트뱅크는 이달 20일(현지시간) 뉴욕증권거래소(NYSE)에서 쿠팡 주식 2000만 주를 주당 28달러에 장내 매도했다. 소프트뱅크는 5월과 6월에 이어 올해 들어서만 세 차례에 걸쳐 쿠팡 총 6000만 주(16억 1600만 달러)를 매각했다. 이는 소프트뱅크가 2023년(4억 6200만 달러)과 2024년(8억 9500만 달러)에 처분한 쿠팡 규모 지분 규모를 합산한 것보다 많은 수치다. 소프트뱅크가 이런 움직임을 보인 데에는 우선 AI와 반도체 위주로 글로벌 투자 포트폴리오를 전환하는 과정에서 재원 확보 차원일 가능성이 언급된다. 실제 소프트뱅크는 올해 2월 오픈AI와 손잡고 미국에 최대 5000억 달러(약 710조 원) 규모의 ‘스타게이트’를 추진하고 오픈 AI 최대 400억 달러(약 57조 원) 추가 출자를 공식화했고 최근에는 인텔에 20억 달러를 투자했다.[신입 직장인 참고 뉴스]4. AI로 ‘스토킹 징후’ 포착…접근차단 ‘자동신고 앱’도 개발- 핵심 요약: 경찰이 스토킹 등 관계성 범죄에 대응하기 위해 인공지능(AI) 기반 재범 방지 플랫폼 개발한다. 접근금지 처분 대상자가 피해자에 연락하면 이를 자동으로 인식해 경찰에 통지하는 자동신고 앱도 도입한다. 최근 가정폭력·아동학대·스토킹 등 관계성 범죄가 살인으로까지 이어진 사건이 연이어 발생하자 ‘관계성 범죄 종합대책’을 내놓았다. 경찰은 현재 분산해 관리하고 있는 가해자·피해자 데이터를 통합해 AI 분석을 기반으로 재범 위험성을 평가·감지하는 ‘사회적약자보호 종합플랫폼’을 개발한다. 기존에 운영 중인 학대예방경찰관(APO) 시스템에 등록된 데이터를 AI로 학습시켜, 사람이 포착하지 못한 범죄 ‘시그널’을 놓치지 않고 파악해 고위험 강력 범죄를 사전 차단하는 것이 목표다.5. 美금리인하 기대감에 환헤지 金 ETF 주목- 핵심 요약: 다음 달 미국 연방준비제도(Fed·연준)의 기준금리 인하 기대감 속 환율 변동에 따른 리스크를 줄일 수 있는 ‘환 헤지형 금 상장지수펀드(ETF)’가 주목된다. 25일 인베스팅닷컴에 따르면 뉴욕상업거래소(COMEX)에서 22일(현지 시간) 금 선물 가격은 트로이온스당 3419달러(약 474만 원)로 올해 들어 30%가량 뛰었다. 업계에서는 다음 달 연준의 통화정책 방향이 금값 향방에 주요 변수가 될 것으로 보고 있다. NH투자증권은 최근 보고서를 통해 연준이 통화정책을 완화하면 연내 금 선물 가격은 3500달러(486만 원), 내년 상반기까지는 4000달러(555만 원)를 돌파할 것으로 전망했다. 매매 차익에 세금이 없는 KRX 금시장을 활용해도 되지만 달러 약세인 상황에서는 국제 금 가격 상승분이 국내 금 가격에 오롯이 반영되기 어렵다는 단점이 있어 전문가들은 매매 차익에 대해 배당소득세(15.4%)가 부과되지만 환 헤지형 금 ETF를 고려해 볼만하다고 설명한다.6. ‘노란봉투법’ 반사이익…로봇·자동화株 급등- 핵심 요약: ‘노란봉투법’ 통과로 기업들이 로봇이나 자동화 설비로 제조 인력 대체하려는 수요가 늘어날 것이라는 기대감에 국내 증시에 상장한 로봇·자동화 전문 기업들의 주가가 일제히 급등했다.25일 한국거래소에 따르면 삼성전자의 로봇 자회사 레인보우로보틱스(277810)는 이날 전 거래일 대비 10.08% 오른 28만 9500원에 거래를 마쳤다. 레인보우로보틱스의 시가총액은 5조 6163억 원으로 불어나면서 리가켐바이오(141080)를 제치고 코스닥 시총 7위에서 6위로 올라섰다. 이 외에도 로보티즈, 유일로보틱스, 클로봇, 나우로보틱스 등 국내 로봇주들이 일제히 상승 마감했다. 이들 기업의 주가 급등은 전날 국회 본회의를 통과한 노란봉투법이 테마로 작용한 결과로 풀이된다. 노란봉투법은 사용자 범위를 확대해 하청 업체 근로자들이 원청 업체와 교섭할 수 있는 길을 여는 내용을 포함했다. 또한 노조 파업 시 기업의 손해배상 청구를 면제하거나 제한하는 내용이 담겨 기업들이 리스크 회피를 위한 산업용 로봇이나 휴머노이드 도입 투자를 늘릴 것으로 예상된다.[자주 묻는 질문]Q. 노란봉투법으로 신입 채용이 줄어들면 어떻게 대응해야 하나요?A. 자동화 기술에 대한 이해와 활용 능력을 필수 역량으로 개발해야 합니다. 기업들이 AI 에이전트와 로봇 설비 투자를 늘리는 만큼, 데이터 분석, 프로세스 자동화, AI 도구 활용 등의 기술적 역량을 미리 준비하세요. 또한 해외 진출 기업에서의 기회를 노려 글로벌 역량과 현지 적응 능력을 강화하는 것이 채용 경쟁력 확보에 도움이 됩니다.Q. 노사갈등이 심화되는 회사에서 신입사원은 어떻게 처신해야 하나요?A. 중립적 입장을 유지하면서 개인 성과에 집중하는 것이 가장 중요합니다. 노사갈등 상황에서도 맡은 업무를 성실히 수행하고, 회사 정책과 절차를 준수하며, 상사와의 소통을 통해 업무 방향성을 명확히 하세요. 조직 내 파벌이나 편가르기에 휘말리지 않도록 주의하고, 전문성 개발에 더욱 집중하여 어떤 상황에서도 필요한 인재로 인정받을 수 있도록 준비하는 것이 현명합니다.[신입 직장인 핵심 체크포인트]✓ 노사관계 변화 환경 적응: 중립적 입장 유지, 개인 성과 집중, 전문성 강화로 조직 내 필수 인재 위치 확보✓ 글로벌 역량 강화 전략: 외국어 실력 향상, 해외 시장 이해, 다문화 협업 능력 개발로 해외 진출 기회 대비✓ 투자 마인드와 경제 감각 배양: 환율 변동, 금융 시장 동향 파악으로 개인 자산 관리와 경제 이해도 제고✓ 신성장 산업 동향 파악: 로봇·자동화, AI 등 미래 유망 분야 트렌드 모니터링과 관련 경력 기회 탐색[키워드 TOP 5]노란봉투법, 신입채용축소, 자동화투자, 노사갈등, 글로벌투자, AI PRISM, AI 프리즘 8월26(화) 서울경제 1면 언박싱 '연기금 싹쓸이' 2차전지株 하반기 반등 기대감 ‘충전’…"‘아틀라스’ 상용화 속도전" 현대차, HMG글로벌에 1.1조 출자 [AI 프리즘*주식투자자 뉴스]: 연기금 993억 원 삼성SDI 매수···중국 리튬 공급조절로 업황 회복 기대감현대차그룹 1조 1000억 원 증자···아틀라스 로봇 연내 상용화 본격 추진증권사 미커버 33개 종목 발굴···아진산업 PER 1.4배 저평가 매력 부각[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 연기금이 쓸어담는 2차전지·로봇 유망주 [AI PRISM x D•LOG][주요 이슈 브리핑]■ 2차전지 반등: 이달 들어 연기금이 삼성SDI(006400) 993억 원, LG에너지솔루션(373220) 838억 원을 순매수하며 기관 자금이 몰리고 있다. 중국 CATL의 리튬 광산 생산 중단으로 글로벌 공급량에 최대 100킬로톤 차질이 예상되면서 업황 회복 신호가 가시화되고 있다.■ 로봇사업 급성장: 현대차그룹이 HMG글로벌에 올해만 1조 1000억 원 이상을 증자하며 휴머노이드 로봇 사업에 본격 나서고 있다. 이에 따라 2033년 328조 원 규모로 성장할 것으로 예상되는 글로벌 로봇 시장 선점을 위한 공격적 투자가 진행되는 상황이다.■ 가치주 발굴: 하나증권이 증권사 컨센서스가 없는 중소형주 중 2분기 호실적을 기록한 33개 종목을 선별해 주목받고 있다. 특히 아진산업(013310)의 경우 2분기 영업이익이 전년 대비 376.5% 상승했으면서도 연환산 PER이 1.4배에 불과해 저평가 매력을 보이는 모습이다.[주식투자자 관심 뉴스]1. 연기금 싹쓸이 2차전지株 하반기 반등 기대감 ‘충전’- 핵심 요약: 연기금이 이달 들어 2차전지 관련 종목들을 대량 매집하며 하반기 업황 반등에 대한 강한 확신을 보이고 있다. 삼성SDI와 LG에너지솔루션을 각각 993억 원, 838억 원어치 순매수했고, 포스코퓨처엠(003670)도 290억 원 규모로 적극 매수에 나섰다. 올 상반기 내내 극심한 조정을 겪었던 2차전지주들이 최근 들어 뚜렷한 반등세를 보이기 시작했는데, 삼성SDI는 최근 한 달간 16.70% 상승했고 LG에너지솔루션 4.54%, 포스코퓨처엠 6.33% 오름세를 기록했다. 세계 최대 배터리 업체인 중국 CATL이 장시성 대형 리튬 광산의 생산을 일시 중단한 것이 업황 회복의 결정적 촉매로 작용하면서, 글로벌 리튬 공급망에 최대 100킬로톤 규모의 차질이 불가피할 전망이다.2. 현대차그룹, HMG글로벌에 1.1조 출자…‘아틀라스’ 상용화 속도전- 핵심 요약: 현대차그룹이 미국 신사업 투자 전담 법인인 HMG글로벌에 올해만 1조 1000억 원 이상을 대규모 증자하며 휴머노이드 로봇 아틀라스의 상용화 일정을 대폭 앞당기고 있다. 현대차가 이달 8일 2188억 원을 납입해 올해 총 6040억 원을 출자했고, 현대모비스(012330) 역시 1400억 원을 추가 투입해 연간 총 2956억 원의 투자를 완료했다. 기아도 상반기까지 2374억 원의 출자를 마친 상태로, 그룹 차원의 역대 최대 규모 투자가 단행되고 있다. 글로벌 시장조사기관 어스튜드 애널리티카에 따르면 산업용 로봇 시장은 2033년 328조 원 규모로 급성장할 것으로 전망된다. 정의선 현대차그룹 회장이 보스턴다이내믹스 로봇 수만 대를 수년 내 미국 자동차 사업장에 투입하겠다고 공언하면서 상용화 시점이 본격 가시화되고 있다.3. 증권사 보고서 없는 ‘숨은 가치주’ 노려볼까- 핵심 요약: 국내 증시가 명확한 방향성을 찾지 못하며 혼조세가 지속되는 가운데, 증권사 실적 전망치(컨센서스)조차 존재하지 않는 중소형주 중에서 놀라운 실적 개선을 달성한 종목들이 새로운 투자 기회로 부상하고 있다. 하나증권이 2분기 실적 발표 완료 후 증권사 리포트가 1개 이하인 종목들 중 호실적을 기록한 33개 종목을 선별한 결과가 이목을 끌고 있다. 대표적으로 아진산업은 2분기 영업이익 475억 원을 기록해 전년 동기 대비 376.5%의 폭발적 증가율을 보였음에도 연환산 PER이 1.4배에 불과한 극단적 저평가 상태다. 솔본(035610), SJG세종(033530), 우리기술투자(041190), 하림지주(003380) 등 4개 종목도 연환산 PER 2배 미만의 매력적인 밸류에이션을 보이고 있어, 기관투자자나 고액 자산가들의 관심이 집중될 경우 폭발적 주가 상승이 기대되는 상황이다.[주식투자자 참고 뉴스]4. ‘노란봉투법’ 반사이익…로봇·자동화株 급등- 핵심 요약: 노란봉투법(노동조합 및 노동관계조정법 개정안) 국회 통과로 기업들이 인력 채용 대신 로봇·자동화 설비 도입을 가속화할 것이라는 예측이 현실화되면서 관련 종목들이 일제히 강세를 보였다. 삼성전자(005930) 로봇 자회사 레인보우로보틱스(277810)가 전 거래일 대비 10.08% 급등한 28만 9500원에 거래를 마감하며 시가총액 5조 6163억 원을 기록, 코스닥 시총 순위에서 7위에서 6위로 한 계단 상승했다. 로보티즈(108490) 19.31%, 유일로보틱스(388720) 7.93%, 클로봇 7.87%, 나우로보틱스(459510) 7.68%, 두산로보틱스(454910) 4.79% 등 국내 로봇주들이 동반 상승했다. 노란봉투법은 사용자 범위 확대를 통해 하청 업체 근로자들의 원청 업체 교섭권을 강화하고, 노조 파업 시 기업 손해배상 청구를 면제하거나 제한하는 내용을 핵심으로 한다. 이에 따라 기업들이 노동 리스크 회피를 위해 자동화 투자를 대폭 늘릴 것으로 전망되면서 관련 업종 전체가 새로운 성장 국면에 진입할 가능성이 높아지고 있다.5. 셀트리온 “2028년까지 항암 ADC 9개 임상진입 할 것”- 핵심 요약: 셀트리온이 항암 신약 개발 역량을 총동원해 2028년까지 오리지널 의약품을 뛰어넘는 바이오베터 항체약물접합체(ADC) 신약 후보물질 9개를 임상시험에 진입시키는 야심찬 계획을 공식 발표했다. 우선 핵심 후보물질 CT-P70, CT-P71, CT-P73 등 3종에 대해 다음 달까지 임상 1상 임상시험계획(IND) 승인을 모두 완료할 예정이다. 이후 2025년부터 2028년까지 3년간 매년 최소 2건씩 추가 ADC 후보물질의 IND 신청과 승인을 순차적으로 진행할 계획이다. 특히 주목받는 CT-P70은 위식도암 2차 치료제로 지난달 15일 임상 1상 투약을 개시했으며, 2030년 미국 식품의약국(FDA) 가속승인을 목표로 개발이 진행되고 있다. 비임상 시험 결과 기존 경쟁 제품 대비 효능은 우수하거나 동등한 수준을 보였으면서도 안전성은 최소 8배 이상 뛰어난 것으로 확인돼 상업적 성공 가능성이 높게 평가되고 있다.6. 소뱅, 쿠팡 지분 또 매각…올해만 2.2조 팔아치웠다- 핵심 요약: 쿠팡 최대 투자자인 소프트뱅크가 올해 들어 뉴욕 증시에서 쿠팡 주식을 사상 최대 규모로 매각하며 한국 시장에 대한 투자 비중을 급격히 축소하고 있는 것으로 확인됐다. 소프트뱅크는 이달 20일(현지시간) 뉴욕증권거래소에서 쿠팡 주식 2000만 주를 주당 28달러에 장내 매도했다. 5월과 6월 매각분을 포함해 올해 총 3차례에 걸쳐 6000만 주(16억 1600만 달러)를 처분했으며, 원화 환산 기준으로는 2조 2100억 원에 달하는 역대 최대 규모다. 이로 인해 쿠팡에 총 30억 달러를 투자했던 소프트뱅크의 지분율은 2021년 기업공개 직후 37%에서 4년여 만에 17% 수준까지 급감했다. 매각 배경으로는 인공지능과 반도체 중심의 글로벌 포트폴리오 재편 과정에서 오픈AI 스타게이트 프로젝트 및 인텔 투자 등을 위한 재원 확보 필요성이 지적되고 있다. 더불어 노란봉투법 통과와 온라인플랫폼법 제정 움직임 등 한국의 규제 강화가 쿠팡의 성장 둔화 요인으로 작용할 것이라는 우려도 매각 결정에 영향을 미친 것으로 분석된다.[자주 묻는 질문]Q. 2차전지 주식 지금 매수해도 될까요?A. 중국의 리튬 공급 조절로 업황 회복이 가시화되어 투자 타이밍으로 적절하다고 판단됩니다. 연기금이 삼성SDI 993억 원, LG에너지솔루션 838억 원을 순매수하며 기관들의 선제적 움직임이 나타나고 있습니다. 다만 이미 삼성SDI가 한달간 16.70% 상승한 만큼 단기 조정 후 매수하시거나, 상대적으로 상승폭이 작은 포스코퓨처엠 같은 소재주 중심으로 접근하시는 것이 바람직할 것으로 보입니다.Q. 로봇주 상승세가 언제까지 지속될까요?A. 노란봉투법으로 인한 자동화 수요 증가와 정부 정책 지원이 맞물려 중장기 상승 동력이 충분하다고 평가됩니다. 레인보우로보틱스가 10% 급등하며 코스닥 시총 6위로 올라선 것은 시작에 불과하며, 현대차그룹의 대규모 로봇 투자와 연내 아틀라스 상용화가 추가 모멘텀을 제공할 것으로 예상됩니다. 다만 단기 과열 양상이 나타나고 있어 분할 매수나 기술적 조정 시점을 노리시는 전략이 효과적일 것으로 판단됩니다.Q. 현대차그룹 로봇 관련 투자는 어떤 종목이 좋을까요?A. 직접적으로는 현대차와 현대모비스, 간접적으로는 레인보우로보틱스에 주목하시기 바랍니다. 현대차그룹이 HMG글로벌에 대규모 투자하면서 글로벌 로봇 시장 선점에 본격 나서고 있습니다. 특히 보스턴다이내믹스 지분을 보유한 HMG글로벌의 최대주주인 현대차, 현대모비스가 직접적인 수혜를 받을 것으로 예상됩니다. 레인보우로보틱스는 삼성전자 로봇 자회사로서 국내 로봇 대장주 역할을 하고 있어 동반 상승 가능성이 높다고 봅니다.[주식투자자 핵심 체크포인트]✓ 2차전지 반등 타이밍 포착: 연기금 대량 매수와 중국 CATL 리튬 공급 중단으로 3분기 실적 개선 가시화, 9월 중국 공급 개혁안 발표 이전까지 매수 전략 유효성 지속✓ 로봇·자동화 투자 확대 대응: 노란봉투법 통과로 기업들의 자동화 설비 투자 급증 예상, 레인보우로보틱스 등 대장주 중심 포트폴리오 구성 및 단계적 매수 접근 필요✓ 현대차그룹 미래사업 모니터링: 1조 1000억 원 로봇 투자로 2033년 328조 원 시장 선점 전략 가동, 현대차·현대모비스 중장기 관점 비중 확대 검토 요망✓ 숨은 가치주 발굴 기회 활용: 증권사 미커버 호실적 33개 종목 중 PER 2배 미만 저평가주 선별 발굴, 꾸준한 실적 추이 모니터링 후 분할 매수 전략 수립✓ 정책 리스크 사전 점검: 노란봉투법·온라인플랫폼법 등 규제 환경 변화 지속 모니터링, 자동화 수혜주와 규제 피해주 명확히 구분한 포트폴리오 조정 실행[키워드 TOP 5]2차전지 업황 회복, 휴머노이드 로봇 투자, 자동화 수요 확산, 연기금 매수, 숨은 가치주 발굴, AI PRISM, AI 프리즘 8월26(화) 서울경제 1면 언박싱
|
0
|
[
[
1082,
1127,
1082,
1095,
637086,
51.8605662050788,
-7.446783525990213,
-8.476608293387573,
1.0298247673973595,
1004.0153356462197,
1071.15,
1138.2846643537805,
-0.12535063129119245,
1053,
1071.15,
1059.9178505621505,
43.03651462988436,
13484066
],
[
1095,
1115,
1086,
1090,
221922,
50.88625407049879,
-4.561187863969053,
-7.693524207503869,
3.132336343534816,
1006.6215962933936,
1069.35,
1132.0784037066062,
-0.1173206222595152,
1065.6,
1069.35,
1065.9342804497205,
42.03390644203547,
13262144
],
[
1090,
1243,
1083,
1105,
12384393,
53.69672138565236,
-1.051832996414305,
-6.365185965285957,
5.313352968871652,
1007.9756318749966,
1068.65,
1129.3243681250037,
-0.11355330206335765,
1080.4,
1068.65,
1073.7474243597765,
50.46005598189008,
25646537
],
[
1089,
1111,
1082,
1091,
460514,
50.77622069910004,
0.5928391419422496,
-4.973580943840316,
5.566420085782566,
1007.9097622550904,
1068.8,
1129.6902377449094,
-0.11394131314541446,
1092.2,
1068.8,
1077.1979394878213,
48.9271948403265,
25186023
],
[
1081,
1127,
1080,
1086,
610706,
49.735808636677525,
1.4757835336242806,
-3.6837080483473974,
5.159491581971678,
1009.2349058895101,
1067.6,
1125.9650941104899,
-0.10933887993722351,
1093.4,
1067.6,
1078.958351590257,
48.789538066017464,
24575317
],
[
1062,
1119,
1062,
1078,
279111,
48.03971398441854,
1.512554398518887,
-2.6444555589741405,
4.1570099574930275,
1009.2577419912037,
1067.2,
1125.1422580087963,
-0.10858744004646977,
1090,
1067.2,
1078.7666812722057,
49.375999632730505,
24296206
],
[
1071,
1114,
1071,
1106,
211649,
53.95790170889434,
3.7577446271568533,
-1.364015521747942,
5.121760148904795,
1008.6667704844424,
1069.1499999999999,
1129.6332295155573,
-0.11314264512099795,
1093.2,
1069.1499999999999,
1084.2133450177646,
48.92057108753547,
24507855
],
[
1106,
1120,
1075,
1082,
160167,
48.82463207561552,
3.559443585467079,
-0.37932370030493767,
3.938767285772017,
1009.426933054018,
1070.1,
1130.7730669459818,
-0.11339700391735703,
1088.6000000000001,
1070.1,
1083.7706760142119,
48.64053029556865,
24347688
],
[
1082,
1104,
1081,
1092,
156441,
50.91979978228499,
4.161236859522205,
0.528788411660491,
3.632448447861714,
1011.8353428844463,
1068.6499999999999,
1125.4646571155533,
-0.10632977516596367,
1088.8000000000002,
1068.6499999999999,
1085.4165408113695,
46.809063845885184,
24504129
],
[
1074,
1107,
1074,
1090,
211176,
50.474711315770186,
4.425761654186317,
1.3081830601656563,
3.117578594020661,
1012.0312890075763,
1068.4,
1124.7687109924238,
-0.1055198633328786,
1089.6,
1068.4,
1086.3332326490956,
45.82270214260767,
24292953
]
] |
no news data
|
0
|
[
[
12200,
12520,
12200,
12210,
29527,
38.56934765757887,
-129.85309282470917,
-176.78313934506284,
46.93004652035367,
11931.068664943758,
12334.5,
12737.931335056242,
-0.06541510966090923,
12376,
12334.5,
12309.415043804962,
297.92893412516645,
-586645
],
[
12300,
12300,
12100,
12110,
18977,
35.84761721433726,
-136.9835278760529,
-168.82321705126085,
31.83968917520795,
11918.451420029707,
12308.5,
12698.548579970293,
-0.06337873501568718,
12304,
12308.5,
12269.53203504397,
290.93401025908315,
-605622
],
[
12240,
12300,
12070,
12200,
17236,
39.95448378521364,
-133.82949804020245,
-161.82447324904916,
27.99497520884671,
11928.323286222116,
12286,
12643.676713777884,
-0.058225087705988,
12232,
12286,
12255.625628035177,
286.58158095486294,
-588386
],
[
12190,
12280,
11630,
11840,
74944,
31.318007266504374,
-158.55121827661242,
-161.16982225456184,
2.6186039779494195,
11876.283180913028,
12246,
12615.716819086972,
-0.060381646102722925,
12134,
12246,
12172.500502428142,
312.54003945808705,
-663330
],
[
12000,
12000,
11630,
11790,
27625,
30.33716701048655,
-180.1018399059758,
-164.95622578484463,
-15.14561412113116,
11829.093803470081,
12203.5,
12577.906196529919,
-0.06136046159379175,
12030,
12203.5,
12096.000401942514,
316.644322353938,
-690955
],
[
11690,
11930,
11290,
11400,
51668,
24.018455536642584,
-226.04489856252985,
-177.17396034038168,
-48.87093822214817,
11646.111433027176,
12153.5,
12660.888566972824,
-0.08349669921797412,
11868,
12153.5,
11956.800321554012,
339.7411564715139,
-742623
],
[
11410,
11580,
11410,
11420,
15316,
24.882516932450034,
-257.8687206032773,
-193.31291239296084,
-64.55580821031648,
11511.518870482092,
12115,
12718.481129517908,
-0.09962544441071529,
11730,
12115,
11849.44025724321,
328.33107386640575,
-727307
],
[
11320,
11740,
11320,
11420,
19033,
24.882516932450034,
-279.86323963117684,
-210.62297784060405,
-69.24026179057279,
11405.941931275165,
12084.5,
12763.058068724835,
-0.11230221667836233,
11574,
12084.5,
11763.552205794569,
334.8788543045196,
-727307
],
[
11580,
11820,
11580,
11670,
19247,
35.51373630472744,
-273.96306804755295,
-223.29099588199384,
-50.672072165559115,
11359.337968811411,
12062.5,
12765.662031188589,
-0.11658645076701994,
11540,
12062.5,
11744.841764635656,
339.53036471133964,
-708060
],
[
11600,
11800,
11600,
11690,
8712,
36.2905565466216,
-264.6228986524311,
-231.55737643608128,
-33.06552221634982,
11318.93809763308,
12040.5,
12762.06190236692,
-0.11985580372358633,
11520,
12040.5,
11733.873411708524,
329.5639100891011,
-699348
]
] |
no news data
|
0
|
[
[
314000,
321500,
305500,
307000,
141662,
46.05864827859839,
9830.525983713975,
8609.69098254502,
1220.8350011689545,
264555.1611865127,
298775,
332994.8388134873,
-0.2290676181975555,
317600,
298775,
311098.7339377629,
15465.292744213006,
148045
],
[
312000,
319000,
302500,
307500,
121964,
46.30192607991853,
9015.924203903123,
8690.937626816642,
324.9865770864817,
267185.19147500367,
300225,
333264.80852499633,
-0.22010031493044438,
313900,
300225,
310378.9871502103,
15539.200405340649,
270009
],
[
307500,
308000,
300500,
307000,
113864,
46.07812604568107,
8235.071821385762,
8599.764465730466,
-364.6926443447046,
270447.8433786607,
301725,
333002.1566213393,
-0.2073222743978081,
310200,
301725,
309703.18972016824,
14964.971804959176,
156145
],
[
297500,
298000,
282500,
286000,
271805,
37.81164558367666,
5854.2322416768875,
8050.658020919751,
-2196.4257792428634,
270370.84761003446,
301700,
333029.15238996554,
-0.20768413914461747,
304100,
301700,
304962.55177613464,
15646.045247462092,
-115660
],
[
286000,
289000,
274500,
276000,
157159,
34.62602625458027,
3124.4663915724377,
7065.419695050288,
-3940.9533034778506,
268755.4107619649,
301275,
333794.5892380351,
-0.21587977255354798,
296700,
301275,
299170.0414209077,
15564.184872643373,
-272819
],
[
262500,
267000,
253000,
259500,
225938,
30.117308182885917,
-366.0848173877457,
5579.118792562682,
-5945.203609950428,
264567.2963525234,
300450,
336332.7036474766,
-0.23885973471443914,
287200,
300450,
291236.0331367262,
16095.314524597417,
-498757
],
[
266000,
266000,
259500,
263500,
146912,
32.41484495409611,
-2777.586934750958,
3907.7776470999543,
-6685.364581850912,
261101.0839832818,
299625,
338148.9160167182,
-0.25714754120462713,
278400,
299625,
285688.82650938095,
15409.934915697602,
-351845
],
[
274000,
282500,
273000,
281500,
230959,
41.70312530758984,
-3199.389597246307,
2486.344198230702,
-5685.733795477009,
260148.9164236833,
299250,
338351.0835763167,
-0.2613272085301033,
273300,
299250,
284851.06120750477,
15666.368136004916,
-120886
],
[
290500,
290500,
283500,
286500,
122833,
44.005171849462535,
-3094.541089546168,
1370.167140675328,
-4464.708230221497,
260033.1504296917,
299200,
338366.8495703083,
-0.2618104917801356,
273400,
299200,
285180.84896600386,
15190.198983433136,
1947
],
[
287000,
288500,
281000,
286000,
112573,
43.81882833963585,
-3017.0154371936806,
492.73062510152624,
-3509.7460622952067,
259410.36111905595,
298900,
338389.63888094405,
-0.26423311395747107,
275400,
298900,
285344.67917280307,
14640.899056045057,
-110626
]
] |
no news data
|
0
|
[
[
11130,
11350,
10850,
10880,
26222,
48.55965105959078,
122.73638330557696,
249.05837503278556,
-126.3219917272086,
10427.536082005801,
11354.5,
12281.463917994199,
-0.16327692421404708,
11084,
11354.5,
11129.597072182716,
526.9261401216596,
291541
],
[
10880,
12140,
10510,
11750,
94431,
61.76971007712272,
161.02308331729728,
231.45131668968793,
-70.42823337239065,
10507.429328606891,
11404.5,
12301.570671393109,
-0.15731872004789488,
11212,
11404.5,
11253.677657746173,
605.7171301129697,
385972
],
[
12290,
12290,
11040,
11190,
39021,
52.43546073033278,
144.51240004081228,
214.0635333599128,
-69.55113331910053,
10529.578712720831,
11413.5,
12297.421287279169,
-0.15489048710372255,
11212,
11413.5,
11240.942126196938,
651.7373351049005,
346951
],
[
11210,
11700,
11030,
11290,
41173,
53.77866774344896,
137.90702254452663,
198.8322311968356,
-60.92520865230898,
10549.239825750074,
11423,
12296.760174249926,
-0.1529826095158761,
11244,
11423,
11250.753700957552,
653.0418111688361,
388124
],
[
11290,
11620,
10700,
10710,
41870,
45.71502473831889,
84.89247296715621,
176.04427955089974,
-91.15180658374354,
10485.367703509122,
11353.5,
12221.632296490878,
-0.15292769568694722,
11164,
11353.5,
11142.602960766042,
672.110253228205,
346254
],
[
10700,
10920,
10500,
10700,
34049,
45.58810490825824,
41.591700814318756,
149.15376380358356,
-107.5620629892648,
10524.63024884788,
11265,
12005.36975115212,
-0.1314460277234124,
11128,
11265,
11054.082368612833,
654.102377997619,
312205
],
[
11110,
11870,
10710,
11680,
141287,
57.91840121732287,
85.36925310695005,
136.39686166425687,
-51.02760855730682,
10622.718794340319,
11236.5,
11850.281205659681,
-0.10924775609125284,
11114,
11236.5,
11179.265894890266,
690.9522081406462,
453492
],
[
11690,
12230,
11450,
11450,
92016,
54.78082234237117,
100.34745785921405,
129.18698090324833,
-28.83952304403428,
10651.678371268337,
11220,
11788.321628731663,
-0.10130510316072419,
11166,
11220,
11233.412715912213,
697.3127647020286,
361476
],
[
11450,
11610,
10880,
10930,
93064,
48.39731260619967,
69.45747630774895,
117.24107998414846,
-47.78360367639951,
10634.813719519912,
11186,
11737.186280480088,
-0.09854930814948822,
11094,
11186,
11172.73017272977,
699.6475672233123,
268412
],
[
11140,
11190,
10760,
11140,
27609,
50.88636310208709,
61.216522370761595,
106.03616846147109,
-44.8196460907095,
10632.967207636182,
11184.5,
11736.032792363818,
-0.09862448788301986,
11180,
11184.5,
11166.184138183817,
680.3870267073614,
296021
]
] |
no news data
|
0
|
[
[
10630,
10690,
10430,
10540,
29221,
73.81831726490618,
383.2561620887027,
335.3307511204696,
47.92541096823311,
9013.760273533517,
9868.5,
10723.239726466483,
-0.17322586542361723,
10378,
9868.5,
10249.169682939159,
404.93601941851676,
3086182
],
[
10600,
10800,
10500,
10700,
31145,
75.62220583243138,
398.94862255969565,
348.0543254083148,
50.89429715138084,
8982.574597369285,
9913.5,
10844.425402630715,
-0.1878096338590236,
10472,
9913.5,
10339.335746351328,
397.4405894600513,
3117327
],
[
10620,
10700,
10510,
10550,
24187,
70.70394288979509,
394.7310503069457,
357.389670388041,
37.34137991890469,
8986.12697487514,
9954.5,
10922.87302512486,
-0.19455985235317894,
10536,
9954.5,
10381.468597081062,
382.62340449861904,
3093140
],
[
10470,
10530,
9990,
10280,
43691,
62.78810378556806,
365.38986349573497,
358.98970900957977,
6.400154486155202,
9044.354789740424,
9995,
10945.645210259576,
-0.19022415412897967,
10534,
9995,
10361.174877664851,
395.2931613201463,
3049449
],
[
10400,
10400,
10050,
10230,
23130,
61.41680692425321,
334.24916313372705,
354.0415998344092,
-19.792436700682174,
9112.16744103417,
10033.5,
10954.83255896583,
-0.18365128000514888,
10460,
10033.5,
10334.93990213188,
392.05793551156444,
3026319
],
[
10020,
10250,
9850,
10220,
36366,
61.12925393350555,
305.2443504497187,
344.2821499574712,
-39.03779950775248,
9220.362155872208,
10079,
10937.637844127792,
-0.17038155454465562,
10396,
10079,
10311.951921705504,
392.62522583216696,
2989953
],
[
10110,
10360,
10000,
10070,
22025,
56.83100159720128,
267.0754020454424,
328.84080037506544,
-61.76539832962305,
9315.324063531638,
10112.5,
10909.675936468362,
-0.15766149546963898,
10270,
10112.5,
10263.561537364403,
390.29485255844077,
2967928
],
[
10070,
10270,
10040,
10260,
18211,
60.609199038162345,
249.2840561213452,
312.9294515243214,
-63.64539540297619,
9468.948775341967,
10162,
10855.051224658033,
-0.13640055592561168,
10212,
10162,
10262.849229891523,
378.8452202328379,
2986139
],
[
10290,
10550,
10290,
10440,
18557,
63.8381872375965,
246.86309784894365,
299.71618078924587,
-52.853082940302215,
9680.681390984773,
10223,
10765.318609015227,
-0.1060977421530327,
10244,
10223,
10298.27938391322,
372.4991330733495,
3004696
],
[
10440,
11130,
10440,
11070,
87381,
72.37396248170162,
292.40949124978397,
298.2548428813535,
-5.845351631569542,
9706.889683013322,
10295.5,
10884.110316986678,
-0.1143432212105635,
10412,
10295.5,
10452.623507130576,
395.17776642525314,
3092077
]
] |
no news data
|
0
|
[
[
881,
1058,
880,
925,
23910730,
71.67410445615683,
44.784150022874314,
27.668088889598785,
17.11606113327553,
606.790212283688,
755.3499999999999,
903.9097877163118,
-0.39335351218987735,
838,
755.3499999999999,
819.9405583821771,
73.59148251809204,
44365723
],
[
944,
954,
805,
826,
3138526,
57.74662549629214,
43.34462060148587,
30.803395231976204,
12.541225369509668,
615.0037895758544,
762.5499999999998,
910.0962104241453,
-0.3869810777631512,
858.0000000000001,
762.5499999999998,
821.1524467057418,
78.97780519537118,
41227197
],
[
830,
855,
795,
800,
1269100,
54.738302931815966,
39.64875429582287,
32.57246704474554,
7.076287251077332,
628.1343326240943,
769.2499999999999,
910.3656673759054,
-0.3668915628882823,
872.8000000000001,
769.2499999999999,
816.9219573645935,
77.6222476814161,
39958097
],
[
781,
870,
781,
789,
2390119,
53.4691753087432,
35.42380201308595,
33.14273403841362,
2.2810679746723252,
635.5747723545381,
773.5,
911.4252276454619,
-0.35662631582537,
842,
773.5,
811.3375658916748,
78.43494427560067,
37567978
],
[
787,
853,
760,
793,
1892524,
53.88785441451902,
32.02905248087802,
32.9199977269065,
-0.8909452460284797,
645.3398236649462,
778.4,
911.4601763350538,
-0.3418812341599533,
826.6,
778.4,
807.6700527133399,
79.47530539877205,
39460502
],
[
793,
793,
763,
772,
510744,
51.27914731648845,
27.329131309138006,
31.801824443352803,
-4.472693134214797,
654.828847354216,
782.2,
909.5711526457841,
-0.3256741310298748,
796.0000000000001,
782.2,
800.536042170672,
75.94135501314547,
38949758
],
[
780,
799,
755,
758,
547599,
49.55676023792587,
22.218604678183624,
29.88518049031897,
-7.666575812135346,
654.5667090412078,
782.05,
909.5332909587921,
-0.3260233769165454,
782.4000000000001,
782.05,
792.0288337365376,
73.65982965506365,
38402159
],
[
758,
770,
749,
757,
278856,
49.429049072840726,
17.881655270134615,
27.4844754462821,
-9.602820176147485,
655.0454271321092,
782.3,
909.5545728678907,
-0.32533445703154984,
773.8000000000001,
782.3,
785.0230669892302,
69.89841325113053,
38123303
],
[
765,
774,
756,
757,
263269,
49.429049072840726,
14.279980887530542,
24.843576534531792,
-10.56359564700125,
655.5266287563384,
782.5500000000001,
909.5733712436618,
-0.3246396300393884,
767.4,
782.5500000000001,
779.4184535913842,
66.19138373319265,
38123303
],
[
757,
764,
745,
752,
376918,
48.70126000335601,
10.896561005005651,
22.054173428626566,
-11.157612423620915,
654.2894467837259,
781.8500000000001,
909.4105532162744,
-0.32630441444336944,
759.1999999999999,
781.8500000000001,
773.9347628731074,
62.82057060939317,
37746385
]
] |
no news data
|
0
|
[
[
12480,
12500,
12320,
12360,
5600,
36.82983133441346,
-179.23468416508695,
-195.89123211101756,
16.656547945930612,
12118.136302312809,
12717.5,
13316.863697687191,
-0.09425810067815077,
12548,
12717.5,
12549.011062265085,
329.54612803870236,
54033
],
[
12300,
12660,
12300,
12430,
6270,
39.768979330789804,
-178.26092151276862,
-192.3651699913678,
14.104248478599175,
12125.07177501825,
12675,
13224.92822498175,
-0.08677368441526623,
12500,
12675,
12525.208849812068,
331.7214046073665,
60303
],
[
12450,
12640,
12360,
12570,
3699,
45.25512765242007,
-164.298447394709,
-186.75182547203605,
22.453378077327045,
12194.955977894795,
12634.5,
13074.044022105205,
-0.069578380166244,
12498,
12634.5,
12534.167079849656,
328.0270185639832,
64002
],
[
12430,
12490,
12020,
12220,
37718,
36.34281229797319,
-179.4070679871711,
-185.28287397506307,
5.875805987891965,
12185.09276976256,
12587.5,
12989.90723023744,
-0.06393759368221501,
12412,
12587.5,
12471.333663879726,
343.8822315236987,
26284
],
[
12160,
12180,
11980,
12090,
10076,
33.68899626219081,
-199.57015172215142,
-188.14032952448076,
-11.42982219767066,
12140.370684456384,
12539.5,
12938.629315543616,
-0.06365952638360636,
12334,
12539.5,
12395.066931103782,
336.4620721291488,
16208
],
[
12090,
12090,
11420,
11500,
87464,
24.82792768852369,
-260.15866289090263,
-202.54399619776515,
-57.61466669313748,
11884.45256394999,
12471,
13057.54743605001,
-0.0940658224761463,
12162,
12471,
12216.053544883027,
360.28620983420956,
-71256
],
[
11680,
11750,
11260,
11630,
49536,
29.244010976850866,
-294.29315269102517,
-220.89382749641717,
-73.399325194608,
11744.214867814953,
12408.5,
13072.785132185047,
-0.10706936893017636,
12002,
12408.5,
12098.842835906422,
369.55148056033744,
-21720
],
[
11540,
11670,
11460,
11630,
13233,
29.244010976850866,
-317.6829307088865,
-240.25164813891104,
-77.43128256997545,
11621.389108696803,
12354.5,
13087.610891303197,
-0.1186791681254922,
11814,
12354.5,
12005.074268725139,
358.15494623459904,
-21720
],
[
11630,
11760,
11550,
11600,
10872,
28.791332580950275,
-334.78109946124096,
-259.15753840337703,
-75.62356105786392,
11511.904360599487,
12300,
13088.095639400513,
-0.1281456324228477,
11690,
12300,
11924.05941498011,
347.57245007498483,
-32592
],
[
11450,
11600,
11410,
11500,
14647,
27.27570584795597,
-352.3391393730708,
-277.79385859731576,
-74.54528077575503,
11391.480362947328,
12250.5,
13109.519637052672,
-0.14024237982983093,
11572,
12250.5,
11839.247531984089,
336.31727506962875,
-47239
]
] |
no news data
|
0
|
[
[
2175,
2235,
2155,
2155,
169369,
34.227524273182794,
-193.2001653411694,
-219.30639979931323,
26.10623445814383,
1877.6523526559176,
2326.5,
2775.3476473440824,
-0.38585656337337837,
2178,
2326.5,
2199.8497296836913,
83.80700329782252,
-7033114
],
[
2155,
2170,
2010,
2020,
1356190,
27.054961417552892,
-195.73983038774713,
-214.59308591700002,
18.85325552925289,
1863.9589615040477,
2291.25,
2718.5410384959523,
-0.37297635657038936,
2144,
2291.25,
2163.879783746953,
89.24936020512091,
-8389304
],
[
2050,
2125,
1986,
2005,
1268830,
26.393152943040704,
-196.69552430870954,
-211.01357359534194,
14.318049286632402,
1866.0249567447656,
2254.25,
2642.475043255234,
-0.34443832161937166,
2106,
2254.25,
2132.1038269975625,
92.80297733332657,
-9658134
],
[
2005,
2030,
1994,
2000,
476099,
26.16340947529091,
-195.60160331449288,
-207.93117953917215,
12.329576224679272,
1891.634035736514,
2216.5,
2541.3659642634857,
-0.2931341883721956,
2071,
2216.5,
2105.68306159805,
88.74562180951753,
-10134233
],
[
2010,
2010,
1938,
1947,
355870,
23.79861139698963,
-196.74338483395832,
-205.6936205981294,
8.950235764171083,
1958.8049023686747,
2174.85,
2390.8950976313254,
-0.19867586052493308,
2025.4,
2174.85,
2073.94644927844,
87.54950596598056,
-10490103
],
[
1947,
1948,
1885,
1918,
266138,
22.595177356635222,
-197.70924346221227,
-204.096745170946,
6.387501708733737,
1923.6462476574798,
2153.75,
2383.8537523425202,
-0.2136773091979294,
1978,
2153.75,
2042.757159422752,
85.79596982555337,
-10756241
],
[
1924,
1974,
1918,
1935,
171492,
24.989744001678467,
-194.856748159993,
-202.2487457687554,
7.391997608762409,
1895.6108418242957,
2136,
2376.3891581757043,
-0.2250834814379254,
1961,
2136,
2021.2057275382017,
83.66768626658528,
-10584749
],
[
1935,
1943,
1880,
1895,
360969,
23.173220363294753,
-193.59218063648814,
-200.51743274230196,
6.925252105813826,
1861.4388877629633,
2118.25,
2375.0611122370365,
-0.2424747902627514,
1939,
2118.25,
1995.9645820305614,
82.19142296182919,
-10945718
],
[
1895,
1928,
1895,
1912,
132972,
25.64694678040304,
-189.0391185524145,
-198.22176990432447,
9.182651351909982,
1837.4061879541177,
2100.85,
2364.293812045882,
-0.250797355399845,
1921.4,
2100.85,
1979.1716656244494,
78.67774989312711,
-10812746
],
[
1912,
1923,
1882,
1887,
112043,
24.402574152206846,
-185.31191471386774,
-195.63979886623315,
10.327884152365414,
1812.5888338012178,
2082.7,
2352.811166198782,
-0.25938557276495133,
1909.4,
2082.7,
1960.7373324995597,
75.98648204361804,
-10924789
]
] |
no news data
|
0
|
[
[
45550,
46400,
45500,
45550,
59424,
37.968822113122684,
-798.4547590522343,
-891.6016239043594,
93.14686485212508,
44025.313088276554,
46345,
48664.686911723446,
-0.10010516395397327,
45760,
46345,
45748.74705242414,
1327.846438663666,
-1021894
],
[
45600,
46300,
45250,
45950,
70206,
40.74767875816032,
-734.0997642647926,
-860.1012519764461,
126.00148771165345,
43986.65200469786,
46300,
48613.34799530214,
-0.09992863910592388,
45770,
46300,
45788.99764193931,
1308.0002644734043,
-951688
],
[
46250,
47850,
46250,
46650,
167395,
45.36068550002615,
-619.4729191832957,
-811.9755854178161,
192.50266623452035,
44053.10486421238,
46232.5,
48411.89513578762,
-0.09427978741308046,
45890,
46232.5,
45961.19811355145,
1350.2859598681612,
-784293
],
[
48400,
50200,
47900,
48100,
262986,
53.445896115824155,
-406.9365258096659,
-730.9677734961862,
324.03124768652026,
44009.974403126784,
46252.5,
48495.025596873216,
-0.09696883830596038,
46420,
46252.5,
46388.95849084116,
1507.4083913061495,
-521307
],
[
48650,
49900,
47700,
47950,
199144,
52.57911918891718,
-247.74776717437635,
-634.3237722318243,
386.5760050574479,
43978.275758299,
46270,
48561.724241701,
-0.0990587526129673,
46840,
46270,
46701.166792672935,
1556.8792204985673,
-720451
],
[
47800,
48350,
46850,
48200,
158083,
53.92044622002038,
-100.26087346098211,
-527.5111924776559,
427.25031901667376,
43904.0999088423,
46317.5,
48730.9000911577,
-0.1042111552289179,
47370,
46317.5,
47000.93343413835,
1552.816419034384,
-562368
],
[
48900,
49150,
46800,
47850,
196546,
51.71501053742125,
-11.486117720167385,
-424.3061775261582,
412.8200598059908,
43886.23241694305,
46330,
48773.76758305695,
-0.10549395998519101,
47750,
46330,
47170.74674731068,
1609.7581033890708,
-758914
],
[
48000,
49100,
47650,
48550,
171019,
55.624324705379564,
114.03810535562661,
-316.6373209498013,
430.6754263054279,
43790.248211850456,
46385,
48979.751788149544,
-0.11187891724262344,
48130,
46385,
47446.59739784855,
1598.3468102898516,
-587895
],
[
48900,
48950,
47550,
48100,
145159,
52.67197889852281,
175.18627892947552,
-218.27260097394594,
393.45887990342146,
43746.051612387375,
46430,
49113.948387612625,
-0.11561268092236163,
48130,
46430,
47577.27791827884,
1584.1791809834338,
-733054
],
[
47550,
49050,
47550,
47800,
152989,
50.738525367618685,
197.16634336564312,
-135.18481210602815,
332.3511554716713,
43741.83913712945,
46495,
49248.16086287055,
-0.11842825520466935,
48100,
46495,
47621.82233462307,
1578.16638234176,
-886043
]
] |
no news data
|
0
|
[
[
120100,
121800,
119400,
119800,
24430,
47.33693719278857,
-751.2695464834542,
-2014.1429975859717,
1262.8734511025175,
110900.71657417514,
118035,
125169.28342582486,
-0.12088420258101178,
121140,
118035,
119280.16226402433,
3763.3204764729967,
41207
],
[
119400,
121800,
115500,
119200,
35052,
46.16097045156514,
-677.5599093755591,
-1746.8263799438892,
1069.26647056833,
110916.018315275,
117955,
124993.981684725,
-0.11935028925819176,
120780,
117955,
119264.12981121946,
3944.51187101064,
6155
],
[
119700,
119900,
117800,
119000,
37432,
45.75295420695704,
-628.0431291984132,
-1523.069729794794,
895.0266005963808,
110918.50918307099,
117890,
124861.49081692901,
-0.1182711140373062,
120100,
117890,
119211.30384897557,
3812.7610230813084,
-31277
],
[
118100,
119800,
117100,
119000,
24217,
45.752954206957035,
-582.0907443963952,
-1334.8739327151143,
752.7831883187191,
110950.20929836997,
117790,
124629.79070163003,
-0.11613533749265693,
119660,
117790,
119169.04307918047,
3733.2780928612146,
-31277
],
[
120000,
120000,
117900,
119400,
16969,
46.842797371139646,
-507.54581904556835,
-1169.408309981205,
661.8624909356367,
110969.67820814355,
117735,
124500.32179185645,
-0.1149245643497082,
119280,
117735,
119215.23446334439,
3616.6153719425565,
-14308
],
[
120000,
120000,
115800,
117800,
28514,
43.11176995568964,
-570.9930049496761,
-1049.7252489748994,
478.7322440252233,
111083.08123905722,
117515,
123946.91876094278,
-0.1094654939529894,
118880,
117515,
118932.18757067551,
3658.2857025180883,
-42822
],
[
118200,
119600,
117600,
117600,
18662,
42.654424465919114,
-630.149711798178,
-965.8101415395552,
335.66042974137713,
111051.70766354611,
117435,
123818.29233645389,
-0.10871192296085302,
118560,
117435,
118665.75005654042,
3539.8367237667962,
-61484
],
[
117100,
119100,
116600,
118600,
27347,
45.753113882841625,
-589.5442859752511,
-890.5569704266944,
301.0126844514433,
111219.9357119489,
117575,
123930.0642880511,
-0.10810230555902361,
118480,
117575,
118652.60004523234,
3465.562672069168,
-34137
],
[
117900,
120400,
117900,
120100,
23377,
50.10807550303104,
-431.35434510570485,
-798.7164453624966,
367.3621002567918,
111396.94455719832,
117790,
124183.05544280168,
-0.10855005421176121,
118700,
117790,
118942.08003618587,
3396.593909778513,
-10760
],
[
119100,
122300,
118900,
120000,
30779,
49.8209216159298,
-310.4778461896203,
-701.0687255279215,
390.5908793383012,
112189.05279488127,
118160,
124130.94720511873,
-0.10106545709408823,
118820,
118160,
119153.6640289487,
3396.8372019371905,
-41539
]
] |
no news data
|
0
|
[
[
136600,
140900,
136600,
138300,
2948,
59.65251175449924,
1502.8348639354808,
1061.8847233438544,
440.95014059162645,
125768.6360110052,
132630,
139491.3639889948,
-0.10346624427346446,
134500,
132630,
133755.71481492923,
6420.779896633029,
205714
],
[
138300,
141000,
135000,
135400,
2468,
54.8155987940545,
1561.7372957475309,
1161.8552378245897,
399.88205792294116,
126552.17826747785,
132350,
138147.82173252216,
-0.08761347536867632,
134860,
132350,
134084.5718519434,
6390.72418973067,
203246
],
[
135400,
136400,
133100,
133300,
1503,
51.555572298493026,
1422.5669811188127,
1213.9975864834344,
208.56939463537833,
126636.33666296334,
132225,
137813.66333703665,
-0.08453262752182499,
135140,
132225,
133927.65748155472,
6169.958176178479,
201743
],
[
133500,
139500,
131200,
131200,
1932,
48.452325764327725,
1129.79745277873,
1197.1575597424935,
-67.36010696376343,
126540.9147777599,
132135,
137729.0852222401,
-0.08467227036349341,
134960,
132135,
133382.12598524377,
6322.10402073716,
199811
],
[
131700,
132700,
129500,
132200,
928,
49.99584535197428,
967.3165123096842,
1151.1893502559317,
-183.8728379462475,
126565.0731806811,
131995,
137424.9268193189,
-0.08227473494176152,
134080,
131995,
133145.700788195,
6099.096590684506,
200739
],
[
132200,
132200,
123300,
125000,
5446,
40.575195349398626,
254.63410581898643,
971.8783013685427,
-717.2441955495563,
125386.7928358555,
131655,
137923.2071641445,
-0.0952217107461851,
131420,
131655,
131516.56063055602,
6299.161119921327,
195293
],
[
125000,
128000,
124400,
125500,
2428,
41.40096629615375,
-266.7510742614104,
724.1524262425521,
-990.9035005039625,
124489.22442070223,
131330,
138170.77557929777,
-0.10417689148401385,
129440,
131330,
130313.24850444483,
6106.363897069803,
197721
],
[
125500,
127800,
123900,
124200,
1910,
39.850426761023826,
-775.9075421390589,
424.14043256622995,
-1200.0479747052889,
123530.31081250383,
131055,
138579.68918749617,
-0.11483253881952116,
127620,
131055,
129090.59880355587,
5948.766475850532,
195811
],
[
125000,
128700,
123900,
125200,
2069,
41.66042017471355,
-1086.2049737567431,
122.07135130163533,
-1208.2763250583785,
122769.20394584682,
130720,
138670.79605415318,
-0.12164620645889197,
126420,
130720,
128312.4790428447,
5866.7117275754945,
197880
],
[
128100,
128100,
125000,
126000,
1531,
43.134655419260156,
-1253.119429026905,
-152.96680476407272,
-1100.1526242628322,
122594.44924595075,
130665,
138735.55075404927,
-0.12353041371521466,
125180,
130665,
127849.98323427577,
5669.089461320103,
199411
]
] |
no news data
|
0
|
[
[
6000,
6110,
5970,
6010,
23914,
59.52413740229747,
92.79340754671739,
100.78650732000071,
-7.993099773283319,
5753.631003458054,
5921.5,
6089.368996541946,
-0.056698132750805104,
6002,
5921.5,
5978.119051652241,
187.86899121550215,
157763
],
[
5980,
6040,
5870,
5910,
12933,
52.10311985050733,
81.79767407026247,
96.98874067005306,
-15.191066599790588,
5761.421594527756,
5925,
6088.578405472244,
-0.05521633939991372,
5994,
5925,
5964.495241321793,
186.59263470010913,
144830
],
[
5910,
5940,
5840,
5920,
14625,
52.7376760684835,
73.04833674175461,
92.20065988439337,
-19.152323142638764,
5776.060435938946,
5930.5,
6084.939564061054,
-0.052083151188282176,
5972,
5930.5,
5955.596193057435,
180.4074465072442,
159455
],
[
5850,
5850,
5560,
5650,
87215,
38.07163604334101,
43.822521606978626,
82.52503222891042,
-38.70251062193179,
5731.705242595292,
5923,
6114.294757404708,
-0.0645938738493022,
5900,
5923,
5894.476954445948,
193.23548604244107,
72240
],
[
5660,
5710,
5540,
5560,
38770,
34.61596966313539,
13.245914061418262,
68.66920859541199,
-55.423294533993726,
5653.493145382155,
5904,
6154.506854617845,
-0.08486004560225116,
5810,
5904,
5827.581563556759,
191.575808467981,
33470
],
[
5560,
5560,
5450,
5550,
33606,
34.24404286300396,
-11.65878887668623,
52.60360910099235,
-64.26239797767857,
5593.0697094886955,
5889,
6184.9302905113045,
-0.10050273068816591,
5718,
5889,
5772.065250845407,
185.74896500598237,
-136
],
[
5600,
5600,
5500,
5550,
34924,
34.24404286300397,
-31.038156832447385,
35.875255914304404,
-66.91341274675179,
5541.58301392441,
5874,
6206.41698607559,
-0.11318249440775965,
5646,
5874,
5727.652200676325,
179.62403893412647,
-136
],
[
5560,
5610,
5500,
5540,
26171,
33.82258214847144,
-46.6654319336003,
19.367118344723465,
-66.03255027832377,
5496.6912011711875,
5860.5,
6224.3087988288125,
-0.12415623200368997,
5570,
5860.5,
5690.12176054106,
174.65089329597458,
-26307
],
[
5550,
5670,
5420,
5550,
24023,
34.68824366919751,
-57.57950294523107,
3.9777940867325583,
-61.55729703196363,
5454.060592258739,
5841,
6227.939407741261,
-0.1324908090194353,
5550,
5841,
5662.097408432848,
180.0329723462621,
-2284
],
[
5550,
5590,
5450,
5480,
28975,
31.574665474929187,
-71.0582821942844,
-11.029421169470835,
-60.028861024813565,
5402.22678246302,
5818,
6233.77321753698,
-0.14292650998177386,
5534,
5818,
5625.677926746279,
177.1734743215291,
-31259
]
] |
no news data
|
0
|
[
[
1192,
1199,
1137,
1152,
471999,
49.101120572967865,
33.84045942700095,
38.12204398996874,
-4.281584562967787,
957.1277242538089,
1144.4,
1331.6722757461912,
-0.3272846482806556,
1185.4,
1144.4,
1186.8079901417022,
91.74131791422326,
16705681
],
[
1147,
1148,
1100,
1114,
460551,
45.52348625538989,
25.97822156672055,
35.693279505319104,
-9.715057938598555,
963.5792478289877,
1147.1499999999999,
1330.720752171012,
-0.3200466411036258,
1160,
1147.1499999999999,
1172.246392113362,
88.90265234892159,
16245130
],
[
1114,
1123,
1089,
1097,
261742,
43.97963253514228,
18.1661751341162,
32.18785863107853,
-14.021683496962325,
975.4033650204847,
1150.9499999999998,
1326.496634979515,
-0.3050465006812028,
1143.8000000000002,
1150.9499999999998,
1157.1971136906895,
84.98103432399863,
15983388
],
[
1100,
1150,
1060,
1118,
369630,
46.397916854791426,
13.513817671145716,
28.453050439091967,
-14.939232767946251,
983.4430648660816,
1154.05,
1324.6569351339183,
-0.29566645315873374,
1134.8,
1154.05,
1149.3576909525518,
85.33953187228444,
16353018
],
[
1118,
1137,
1102,
1121,
156716,
46.75155166376839,
9.954120881968038,
24.753264527667184,
-14.799143645699147,
991.8135625747685,
1157.2,
1322.5864374252317,
-0.2858389862171303,
1120.4,
1157.2,
1143.6861527620415,
81.74385102426413,
16509734
],
[
1149,
1149,
1065,
1130,
443453,
47.86283972819465,
7.769696094071378,
21.356550840948024,
-13.586854746876647,
1003.6183491362306,
1161.35,
1319.0816508637693,
-0.27163499524479157,
1116,
1161.35,
1140.948922209633,
81.90500452253099,
16953187
],
[
1130,
1166,
1119,
1142,
407187,
49.37977545614799,
6.926973583963445,
18.47063538955111,
-11.543661805587664,
1019.441053619222,
1166.55,
1313.658946380778,
-0.2522119864228331,
1121.6000000000001,
1166.55,
1141.1591377677066,
79.41178991377878,
17360374
],
[
1142,
1220,
1130,
1200,
745654,
56.03760380482344,
10.81456166198177,
16.93942064403724,
-6.124858982055471,
1037.4948057874763,
1174.1499999999999,
1310.8051942125235,
-0.23277297485419005,
1142.2,
1174.1499999999999,
1152.9273102141653,
80.16809063422315,
18106028
],
[
1202,
1283,
1151,
1153,
519363,
50.26789644532081,
9.987862160007808,
15.549108947231355,
-5.561246787223547,
1053.576926491094,
1179,
1304.423073508906,
-0.21276178712282628,
1149.2,
1179,
1152.9418481713324,
83.87036987463578,
17586665
],
[
1155,
1190,
1102,
1119,
396898,
46.53520887999406,
6.514090616751673,
13.74210528113542,
-7.228014664383746,
1057.7365145720682,
1180.2,
1302.6634854279318,
-0.20753005495328214,
1148.8,
1180.2,
1146.153478537066,
84.16534345501896,
17189767
]
] |
no news data
|
0
|
[
[
12820,
13010,
12770,
12810,
21114,
60.67640205872627,
90.07360670597336,
39.218802910580145,
50.85480379539322,
12023.57262868413,
12476,
12928.42737131587,
-0.07252763246487161,
12690,
12476,
12587.046615138292,
321.04509690758624,
70421
],
[
12880,
12980,
12700,
12890,
10182,
62.628695622946616,
110.78638072738613,
53.532318473941345,
57.254062253444786,
12015.603108186848,
12501.5,
12987.396891813152,
-0.07773417458915366,
12752,
12501.5,
12647.637292110634,
318.1133042713301,
80603
],
[
12890,
13080,
12880,
12940,
15843,
63.837120293443874,
129.74041871307963,
68.773938521769,
60.96648019131064,
11997.49618322001,
12521.5,
13045.50381677999,
-0.08369665244259718,
12824,
12521.5,
12706.109833688508,
309.6766396805208,
96446
],
[
12800,
12890,
12590,
12630,
14238,
52.501840858640435,
118.38258045443035,
78.69566690830128,
39.68691354612908,
11998.98218961512,
12525,
13051.01781038488,
-0.0839948599416973,
12828,
12525,
12690.887866950807,
312.55687970334077,
82208
],
[
12610,
12790,
12530,
12590,
11042,
51.237597497704066,
104.94401679931252,
83.94533688650353,
20.998679912808996,
12008.31958870025,
12511.5,
13014.68041129975,
-0.08043486573148713,
12772,
12511.5,
12670.710293560645,
308.80281686738783,
71166
],
[
12500,
12500,
12240,
12280,
18779,
42.66332575336721,
68.48993967009665,
80.85425744322217,
-12.36431777312552,
11984.294072180699,
12497,
13009.705927819301,
-0.08205264108494854,
12666,
12497,
12592.568234848517,
311.7454728054316,
52387
],
[
12390,
12600,
12320,
12450,
11494,
47.8201596479488,
52.70979445865851,
75.22536484630945,
-22.51557038765094,
11981.368232783905,
12494.5,
13007.631767216095,
-0.0821372231327536,
12578,
12494.5,
12564.054587878814,
312.33508189075786,
63881
],
[
12450,
12650,
12440,
12460,
14999,
48.11577145064716,
40.543472205152284,
68.28898631807802,
-27.745514112925733,
11998.573280059956,
12503,
13007.426719940044,
-0.08068890985204251,
12482,
12503,
12543.243670303053,
305.0254331842752,
78880
],
[
12480,
12770,
12480,
12620,
14780,
52.73009864005765,
43.31295223781672,
63.293779502025764,
-19.980827264209047,
12016.091351957059,
12517,
13017.908648042941,
-0.08003653400062977,
12480,
12517,
12558.594936242444,
305.38075938539845,
93660
],
[
12580,
12990,
12580,
12990,
21100,
61.30120507797938,
74.50484739460262,
65.53599308054115,
8.968854314061474,
12027.466150435854,
12554,
13080.533849564146,
-0.08388304119231262,
12560,
12554,
12644.875948993955,
312.85356228644144,
114760
]
] |
no news data
|
0
|
[
[
33900,
34550,
33400,
33500,
91827,
53.08069915764085,
-655.2709325355754,
-848.3079691473027,
193.03703661172733,
30915.26417393502,
33377.5,
35839.73582606498,
-0.14753866083828807,
33050,
33377.5,
33038.25954307125,
1315.6529417771944,
-359783
],
[
34000,
34800,
33750,
34200,
117059,
56.5754056876832,
-518.0729645940155,
-782.2609682366453,
264.18800364262984,
31023.65404854899,
33312.5,
35601.34595145101,
-0.13741664248861601,
33490,
33312.5,
33270.607634457,
1314.534874507395,
-242724
],
[
33950,
34000,
33450,
33600,
61125,
52.93586101284988,
-452.54096162448695,
-716.3169669142137,
263.77600528972675,
31116.079237933707,
33232.5,
35348.92076206629,
-0.12737054161235495,
33730,
33232.5,
33336.48610756561,
1274.2109548997241,
-303849
],
[
32700,
32700,
31800,
32100,
105918,
45.12097657102439,
-515.6991819574832,
-676.1934099228677,
160.49422796538443,
31031.387102188728,
33110,
35188.61289781127,
-0.12555801255277985,
33480,
33110,
33089.18888605249,
1311.7673152640295,
-409767
],
[
32350,
32500,
31250,
31350,
67590,
41.79831547571982,
-619.1342641903684,
-664.7815807763678,
45.64731658599942,
30891.53144767516,
32932.5,
34973.46855232484,
-0.12394859499429688,
32950,
32932.5,
32741.351108841995,
1307.3553641737417,
-477357
],
[
30750,
30950,
30200,
30600,
73197,
38.72712012472822,
-752.9465449803502,
-682.4145736171644,
-70.53197136318579,
30519.22919498304,
32782.5,
35045.77080501696,
-0.13807798703680074,
32370,
32782.5,
32313.080887073596,
1296.1156953041886,
-550554
],
[
31000,
31550,
30600,
30900,
72574,
40.60699370936541,
-825.2730151721553,
-710.9862619281625,
-114.28675324399273,
30276.550246600935,
32640,
35003.449753399065,
-0.14481922508572703,
31710,
32640,
32030.464709658878,
1271.3931456396037,
-477980
],
[
30900,
31400,
30800,
31150,
66802,
42.19848052411715,
-852.5912124429742,
-739.3072520311249,
-113.2839604118493,
30099.667701463146,
32537.5,
34975.33229853685,
-0.1498475481236636,
31220,
32537.5,
31854.371767727105,
1223.4364923796322,
-411178
],
[
31550,
32050,
31350,
31900,
68248,
46.80374653536916,
-804.4491594506726,
-752.3356335150345,
-52.11352593563811,
30044.68743608807,
32497.5,
34950.31256391193,
-0.15095392346561623,
31180,
32497.5,
31863.497414181686,
1200.333885781087,
-342930
],
[
31900,
34500,
31800,
33700,
301099,
55.8876339615532,
-613.973771386045,
-724.6632610892366,
110.68948970319161,
30073.670817873677,
32477.5,
34881.32918212633,
-0.14803043227627277,
31650,
32477.5,
32230.79793134535,
1307.452893939581,
-41831
]
] |
no news data
|
0
|
[
[
27450,
27600,
26950,
27050,
36607,
53.443298848790604,
192.16211892905994,
134.47083564229717,
57.69128328676277,
25763.648145469688,
26670,
27576.351854530312,
-0.06796789310313553,
27030,
26670,
26913.479197855846,
819.8402042521686,
51693
],
[
27250,
27650,
27050,
27500,
40402,
58.013636476360546,
229.73492657136012,
153.5236538281098,
76.21127274325033,
25733.30860426896,
26712.5,
27691.69139573104,
-0.07331334736404596,
27110,
26712.5,
27030.78335828468,
804.1373325198709,
92095
],
[
27450,
27450,
26850,
26850,
31926,
50.32828487993752,
204.7023977831741,
163.75940261912265,
40.94299516405144,
25765.40974470764,
26735,
27704.59025529236,
-0.07253340230352434,
27110,
26735,
26994.626686627744,
793.1275230541659,
60169
],
[
26950,
26950,
26100,
26150,
30755,
43.62565847066375,
126.91677098008586,
156.3908762913153,
-29.474105311229437,
25734.784712403667,
26725,
27715.215287596333,
-0.07410404397353286,
26950,
26725,
26825.701349302195,
797.1898428360112,
29414
],
[
26150,
26450,
25850,
26000,
23387,
42.32487075783898,
52.561459143136744,
135.6249928616796,
-83.06353371854286,
25645.870074032024,
26670,
27694.129925967976,
-0.07680014442954453,
26710,
26670,
26660.56107944176,
783.1048540620104,
6027
],
[
25550,
25950,
24950,
25350,
44389,
37.15490813128567,
-58.144969893139205,
96.87100031071584,
-155.01597020385503,
25425.051603440417,
26607.5,
27789.948396559583,
-0.08888083409261169,
26370,
26607.5,
26398.448863553407,
802.1687930575812,
-38362
],
[
25100,
25650,
25100,
25300,
18253,
36.782707769589805,
-148.20675936722546,
47.855448375127594,
-196.06220774235305,
25234.81662616385,
26552.5,
27870.18337383615,
-0.09925117211834285,
25930,
26552.5,
26178.759090842726,
784.1567364106112,
-56615
],
[
25300,
25650,
25250,
25500,
16501,
39.39783840782241,
-201.12460856353937,
-1.9405630126058,
-199.18404555093358,
25148.15042024949,
26527.5,
27906.84957975051,
-0.1039939368391676,
25660,
26527.5,
26043.007272674182,
756.716969524139,
-40114
],
[
25800,
26050,
25650,
25950,
16042,
44.918954457989095,
-204.39500769383085,
-42.431451948850814,
-161.96355574498003,
25135.160630445527,
26522.5,
27909.839369554473,
-0.10461603314577983,
25620,
26522.5,
26024.40581813935,
741.9514717009863,
-24072
],
[
26000,
26400,
25800,
25800,
26766,
43.49644249462586,
-216.59381034355465,
-77.26392362779158,
-139.32988671576305,
25079.844337664646,
26500,
27920.155662335354,
-0.10718155942153612,
25580,
26500,
25979.52465451148,
731.8120808652017,
-50838
]
] |
no news data
|
0
|
[
[
2080,
2135,
2075,
2075,
44641,
79.27962168149926,
49.41268678600704,
29.01151072674321,
20.401176059263832,
1804.730957457423,
1953.3999999999999,
2102.0690425425764,
-0.15221566759760077,
2075,
1953.3999999999999,
2025.7166423308736,
64.57812712226642,
221032
],
[
2085,
2100,
2050,
2095,
13555,
81.01698646850328,
52.753994428783244,
33.76000746715122,
18.993986961632025,
1801.7367233355403,
1962.2,
2122.6632766644598,
-0.16355445588060313,
2086,
1962.2,
2039.573313864699,
63.53683232781882,
234587
],
[
2105,
2110,
2065,
2075,
31069,
74.30719695260501,
53.17520133490393,
37.643046240701764,
15.532155094202167,
1803.80086032611,
1970.2,
2136.59913967389,
-0.16891598789350318,
2082,
1970.2,
2046.6586510917593,
62.21277287583177,
203518
],
[
2095,
2145,
2070,
2125,
136479,
78.991566720858,
56.88782553388842,
41.492002099339096,
15.395823434549321,
1806.6171105987332,
1982.0000000000002,
2157.382889401267,
-0.1769756704351836,
2090,
1982.0000000000002,
2062.3269208734073,
63.126146241843784,
339997
],
[
2120,
2130,
2045,
2070,
121716,
64.96114509740482,
54.76081799139615,
44.14576527775051,
10.615052713645639,
1814.901972007902,
1990.3500000000001,
2165.798027992098,
-0.17629866907036248,
2088,
1990.3500000000001,
2063.861536698726,
64.68856436742638,
218281
],
[
2065,
2100,
1995,
2100,
52413,
68.27155678417914,
54.863466577860436,
46.2893055377725,
8.574161040087937,
1819.9583036576319,
1999.1000000000001,
2178.2416963423684,
-0.17922234639824747,
2093,
1999.1000000000001,
2071.089229358981,
67.56795262689593,
270694
],
[
2080,
2115,
2065,
2095,
48793,
67.13313689259851,
53.919804170356656,
47.81540526428933,
6.104398906067324,
1827.7303058900739,
2007.8000000000002,
2187.8696941099265,
-0.17937015052288705,
2093,
2007.8000000000002,
2075.871383487185,
66.31309886783194,
221901
],
[
2095,
2300,
2090,
2220,
285178,
77.3166002968037,
62.53750679501513,
50.759825570434494,
11.77768122458064,
1825.1164616830333,
2023,
2220.8835383169667,
-0.19563375018978416,
2122,
2023,
2104.6971067897484,
76.57644894870108,
507079
],
[
2230,
2360,
2210,
2300,
125857,
81.30824583791974,
74.95835635228309,
55.599531726804216,
19.358824625478874,
1816.4462971891592,
2042.45,
2268.453702810841,
-0.22130647292304925,
2157,
2042.45,
2143.7576854317986,
81.82098830950815,
632936
],
[
2305,
2310,
2160,
2170,
107758,
62.16458771802369,
73.46519453701148,
59.172664288845674,
14.29253024816581,
1835.7868019590262,
2056.5,
2277.2131980409736,
-0.21464935379623018,
2177,
2056.5,
2149.006148345439,
86.69091771597185,
525178
]
] |
no news data
|
0
|
[
[
1879,
1880,
1875,
1879,
4037,
39.09580166590897,
0.3682926070650865,
-0.033577477976618364,
0.40187008504170485,
1870.5566199646146,
1877.5000000000002,
1884.4433800353859,
-0.00739641015753464,
1877.8,
1877.5000000000002,
1877.7017388024915,
8.464863718944756,
5518
],
[
1877,
1880,
1877,
1878,
3503,
37.979593533012114,
0.3820381585226187,
0.04954564932322905,
0.33249250919938966,
1870.5566199646146,
1877.5000000000002,
1884.4433800353859,
-0.00739641015753464,
1878.4,
1877.5000000000002,
1877.7613910419932,
8.074516310448702,
2015
],
[
1878,
1882,
1878,
1878,
10102,
37.979593533012114,
0.38845375401183446,
0.11732727026095013,
0.27112648375088433,
1871.1578999375931,
1877.15,
1883.142100062407,
-0.006384252790034853,
1878.6,
1877.15,
1877.8091128335946,
7.783479431130938,
2015
],
[
1877,
1898,
1875,
1876,
25837,
35.62065653536989,
0.2295092347624177,
0.13976366316124364,
0.08974557160117405,
1872.79418727125,
1876.6000000000001,
1880.4058127287503,
-0.004056072395556003,
1878.2,
1876.6000000000001,
1877.4472902668758,
8.870373757478728,
-23822
],
[
1877,
1880,
1877,
1878,
7040,
39.65690849640309,
0.2619087227037653,
0.164192675069748,
0.09771604763401731,
1872.796088794621,
1876.6500000000003,
1880.5039112053796,
-0.004107224261720928,
1877.8000000000002,
1876.6500000000003,
1877.5578322135007,
8.52248991765882,
-16782
],
[
1878,
1882,
1878,
1882,
8202,
46.83592084756031,
0.6033965412027555,
0.25203344829634955,
0.351363092906406,
1872.432198951283,
1876.9500000000003,
1881.4678010487175,
-0.004813981244803829,
1878.4,
1876.9500000000003,
1878.4462657708007,
8.199454923540333,
-8580
],
[
1880,
1884,
1879,
1882,
8780,
46.83592084756031,
0.8640676634886404,
0.3744402913348077,
0.4896273721538327,
1872.228991504111,
1877.2500000000002,
1882.2710084958894,
-0.005349323207765818,
1879.2000000000003,
1877.2500000000002,
1879.1570126166407,
7.970922429001738,
-8580
],
[
1881,
1884,
1880,
1882,
6626,
46.83592084756031,
1.058450250310898,
0.5112422831300257,
0.5472079671808722,
1872.2728105563608,
1877.6000000000001,
1882.9271894436395,
-0.00567446681256852,
1880.0000000000002,
1877.6000000000001,
1879.7256100933128,
7.687285112644471,
-8580
],
[
1881,
1887,
1881,
1881,
4639,
45.158393210357325,
1.118910108928958,
0.6327758482898123,
0.48613426063914567,
1872.2711284105494,
1877.8,
1883.3288715894505,
-0.005888669282618539,
1881.0000000000002,
1877.8,
1879.9804880746503,
7.56676474745558,
-13219
],
[
1882,
1887,
1881,
1887,
8115,
55.4652371119524,
1.6321603103085636,
0.8326527406935625,
0.799507569615001,
1871.8493620722966,
1878.4499999999998,
1885.050637927703,
-0.007027749397325717,
1882.8000000000002,
1878.4499999999998,
1881.3843904597204,
7.454852979780182,
-5104
]
] |
no news data
|
0
|
[
[
2505,
2505,
2470,
2475,
67340,
52.74588494928224,
-33.32928122956582,
-35.10178972708681,
1.7725084975209882,
2409.4289463659024,
2516.5,
2623.5710536340976,
-0.08509521449163326,
2483,
2516.5,
2485.7235428983913,
48.26110734991905,
-305265
],
[
2500,
2500,
2445,
2445,
110161,
47.97261612246878,
-34.654830097362264,
-35.0123978011419,
0.35756770377963676,
2411.061423158795,
2507,
2602.938576841205,
-0.07653655910746299,
2474,
2507,
2477.5788343187132,
48.74245682492484,
-415426
],
[
2485,
2485,
2410,
2415,
218955,
43.71253394314573,
-37.6916010895402,
-35.54823845882156,
-2.1433626307186415,
2408.1185929492854,
2496.75,
2585.3814070507146,
-0.07099742228954813,
2460,
2496.75,
2465.0630674549707,
50.61799562314449,
-634381
],
[
2440,
2440,
2385,
2405,
129056,
42.362123689822624,
-40.43902450404403,
-36.526395667866055,
-3.912628836177973,
2400.302271252148,
2487.75,
2575.197728747852,
-0.07030266606198543,
2444,
2487.75,
2453.050453963977,
50.93099593577703,
-763437
],
[
2405,
2405,
2365,
2365,
166620,
37.38678611928474,
-45.321603823053465,
-38.28543729890354,
-7.036166524149927,
2384.5821844470506,
2477,
2569.4178155529494,
-0.07462076346624899,
2421,
2477,
2435.4403631711816,
50.15021051179295,
-930057
],
[
2375,
2375,
2320,
2360,
170949,
36.80489054332362,
-49.02936136560402,
-40.43422211224364,
-8.59513925336038,
2366.775912997579,
2468,
2569.224087002421,
-0.08202924392416623,
2398,
2468,
2420.3522905369455,
50.496624046664884,
-1101006
],
[
2370,
2425,
2365,
2390,
105934,
42.579587081245656,
-48.98239805716821,
-42.14385730122855,
-6.838540755939661,
2358.9620366954705,
2460.75,
2562.5379633045295,
-0.08272921938801545,
2387,
2460.75,
2414.2818324295567,
51.532579471903105,
-995072
],
[
2390,
2425,
2390,
2405,
98615,
45.27240357653781,
-47.19081827925265,
-43.153249496833375,
-4.037568782419278,
2354.318114314127,
2455,
2555.681885685873,
-0.08202190279908196,
2385,
2455,
2412.4254659436456,
50.35168093819574,
-896457
],
[
2430,
2430,
2400,
2410,
103974,
46.17846975165224,
-44.85051140733276,
-43.492701878933254,
-1.3578095283995069,
2355.1583643307363,
2448.25,
2541.3416356692637,
-0.07604749161177471,
2386,
2448.25,
2411.9403727549166,
48.89798944261034,
-792483
],
[
2410,
2430,
2370,
2370,
105790,
40.413992032859674,
-45.69670389904968,
-43.93350228295654,
-1.7632016160931414,
2345.1079444968946,
2442.25,
2539.3920555031054,
-0.07955127894614018,
2387,
2442.25,
2403.5522982039333,
49.6909901967096,
-898273
]
] |
no news data
|
0
|
[
[
15410,
15750,
15300,
15320,
71903,
57.586166915944844,
387.20885458939665,
387.59310601858994,
-0.38425142919328437,
13205.676765058752,
14751.5,
16297.323234941248,
-0.2095818370933462,
15200,
14751.5,
15139.96525359022,
750.7854191546681,
5032265
],
[
15550,
15870,
15400,
15730,
90173,
60.67111314773636,
412.96263320665275,
392.66701145620254,
20.29562175045021,
13229.926465478427,
14821.5,
16413.073534521573,
-0.21476551422211956,
15428,
14821.5,
15257.972202872177,
736.4436035007634,
5122438
],
[
15730,
15750,
15180,
15260,
75211,
55.67218359632878,
390.9410907192432,
392.3218273088107,
-1.3807365895675048,
13271.124575093558,
14863,
16454.875424906444,
-0.21420647579983088,
15510,
14863,
15258.377762297743,
724.5547746792803,
5047227
],
[
15120,
15180,
14750,
14770,
65280,
50.958160549033785,
330.1442572522501,
379.88631329749865,
-49.742056045248546,
13338.330952221715,
14894.5,
16450.669047778283,
-0.2089588838535411,
15330,
14894.5,
15160.702209838195,
709.2294336307604,
4981947
],
[
14500,
15000,
14490,
14550,
37580,
48.95390953982858,
261.199225251019,
356.14889568820274,
-94.94967043718373,
13376.678147996246,
14910.5,
16444.321852003755,
-0.2057371452337285,
15126,
14910.5,
15038.561767870557,
694.9987597999918,
4944367
],
[
14250,
14490,
13890,
14150,
52979,
45.45343389182379,
172.29700103066898,
319.378516756696,
-147.08151572602702,
13434.01672847248,
14926.5,
16418.98327152752,
-0.19997766007135226,
14892,
14926.5,
14860.849414296446,
692.4988483857067,
4891388
],
[
14170,
14390,
14120,
14210,
33117,
46.076300858676525,
105.46708745597061,
276.59623089655094,
-171.12914344058032,
13490.490503148349,
14942.5,
16394.50949685165,
-0.19434626024449062,
14588,
14942.5,
14730.679531437157,
662.320359215299,
4924505
],
[
14050,
14440,
13350,
13990,
48205,
44.08834037049079,
34.35570687800828,
228.14812609284243,
-193.79241921483415,
13582.152053037122,
14963,
16343.847946962878,
-0.1845683281377903,
14334,
14963,
14582.543625149727,
692.8689049856349,
4876300
],
[
14200,
14350,
14100,
14290,
22682,
47.41980778403583,
2.1817681701668334,
182.95485450830733,
-180.7730863381405,
13735.916599940709,
14998.5,
16261.083400059291,
-0.16836128947018586,
14238,
14998.5,
14524.034900119783,
669.0925546295181,
4898982
],
[
14290,
14880,
14210,
14670,
52407,
51.37224038120978,
7.262793191997844,
147.81644224504547,
-140.55364905304762,
13796.637586344606,
14919.5,
16042.362413655394,
-0.1505227941493205,
14262,
14919.5,
14553.227920095827,
669.1573721559811,
4951389
]
] |
no news data
|
0
|
[
[
770,
786,
765,
773,
79673,
33.88247225175989,
-11.989562638027678,
-11.45320327393241,
-0.5363593640952686,
756.9352068729161,
796.1500000000001,
835.3647931270841,
-0.09851106732923197,
781,
796.1500000000001,
783.9933335514938,
40.75872123957148,
371867
],
[
773,
773,
766,
766,
38838,
33.03513797006474,
-12.779598417975876,
-11.718482302741105,
-1.0611161152347712,
753.0180956670339,
794.35,
835.6819043329662,
-0.10406471790260245,
778.2,
794.35,
780.3946668411952,
38.34738400817352,
333029
],
[
768,
779,
766,
770,
15168,
34.05007851887331,
-12.933847551348663,
-11.961555352462616,
-0.9722921988860467,
750.5388931831138,
792.15,
833.7611068168861,
-0.10505865509533839,
771.8000000000001,
792.15,
778.3157334729563,
36.53685657901827,
348197
],
[
770,
770,
700,
718,
80211,
28.08975750223812,
-17.055451886027072,
-12.980334659175508,
-4.075117226851564,
735.4704837095959,
787.35,
839.2295162904041,
-0.13178260313813203,
758.4000000000001,
787.35,
766.2525867783651,
38.9270811090884,
267986
],
[
727,
746,
707,
713,
125498,
27.589666174837518,
-20.48912534611941,
-14.48209279656429,
-6.0070325495551185,
723.8093549497339,
781.4999999999999,
839.1906450502659,
-0.1476408062706743,
748.0000000000001,
781.4999999999999,
755.6020694226921,
38.93228960129637,
142488
],
[
714,
748,
714,
719,
46140,
29.21817097588955,
-22.467198565894137,
-16.07911395043026,
-6.388084615463878,
714.5608140274632,
776.9499999999999,
839.3391859725367,
-0.16060025992029547,
737.2,
776.9499999999999,
748.2816555381537,
38.65141177263234,
188628
],
[
727,
739,
719,
727,
16556,
31.432441107091407,
-23.122757942459657,
-17.48784274883614,
-5.634915193623517,
708.968164207562,
772.5999999999999,
836.2318357924378,
-0.16472129379352285,
729.4,
772.5999999999999,
744.0253244305229,
37.31916807458718,
205184
],
[
727,
735,
709,
720,
38027,
30.532399686740895,
-23.931270184014238,
-18.776528235871762,
-5.154741948142476,
706.6312578483654,
766.75,
826.8687421516346,
-0.15681445621554507,
719.4,
766.75,
739.2202595444184,
36.510656069259525,
167157
],
[
728,
733,
723,
727,
20094,
32.6104758415198,
-23.733594359773406,
-19.767941460652093,
-3.965652899121313,
702.0262530311054,
763.6000000000001,
825.1737469688949,
-0.161272255025916,
721.1999999999999,
763.6000000000001,
736.7762076355347,
34.83132349288385,
187251
],
[
734,
739,
722,
722,
25402,
31.876954700817357,
-23.7071122255702,
-20.555775613635717,
-3.1513366119344823,
696.9330330007431,
760.8000000000002,
824.6669669992573,
-0.1678942350138199,
723,
760.8000000000002,
733.8209661084277,
33.55765752910643,
161849
]
] |
no news data
|
0
|
[
[
50700,
58000,
50700,
55100,
240589,
50.96803049132656,
586.9044223111632,
1588.9579870709474,
-1002.0535647597842,
46183.24544117233,
56310,
66436.75455882767,
-0.3596787270050673,
52860,
56310,
53437.12348610896,
4519.001399205475,
5458101
],
[
55300,
55400,
52700,
53500,
65940,
48.307004172834674,
521.000054759912,
1375.3664006087404,
-854.3663458488284,
47027.51020573512,
55585,
64142.48979426488,
-0.3079064421791808,
52840,
55585,
53449.69878888717,
4389.072727833655,
5392161
],
[
53500,
54400,
52700,
53500,
28716,
48.30700417283467,
463.42825619685755,
1192.978771726364,
-729.5505155295064,
47054.41447049281,
55185,
63315.58552950719,
-0.2946665046482627,
52900,
55185,
53459.759031109745,
4196.996104416966,
5392161
],
[
53200,
53900,
50800,
53500,
22615,
48.30700417283467,
413.0409125227088,
1036.9911998856328,
-623.950287362924,
46946.83307086715,
54915,
62883.16692913285,
-0.29020001562898484,
53380,
54915,
53467.8072248878,
4118.639239815754,
5392161
],
[
53200,
54800,
52100,
53800,
34982,
48.93140085278439,
392.7882539458442,
908.1506106976751,
-515.3623567518309,
46833.37774607568,
54765,
62696.62225392432,
-0.2896602667369421,
53880,
54765,
53534.24577991024,
4017.3078655432,
5427143
],
[
52400,
54100,
51100,
53500,
41230,
48.30307012106125,
348.51294305005285,
796.2230771681508,
-447.7101341180979,
48864.888665159466,
54065,
59265.111334840534,
-0.19236516544309754,
53560,
54065,
53527.396623928194,
3944.6430180044,
5385913
],
[
53500,
54200,
51400,
51400,
38621,
44.039926523799515,
142.33128416530963,
665.4447185675826,
-523.113434402273,
48967.88401495218,
53670,
58372.11598504782,
-0.17522325265689664,
53140,
53670,
53101.91729914256,
3862.882802432657,
5347292
],
[
51400,
53100,
51300,
52100,
39394,
45.75843188487374,
35.01139433634671,
539.3580537213354,
-504.3466593849887,
49411.96979069948,
53305,
57198.03020930052,
-0.14606623053374065,
52860,
53305,
52901.53383931405,
3715.5340308303244,
5386686
],
[
53000,
57400,
53000,
57300,
124333,
56.45611593774472,
365.34468413603463,
504.5553798042753,
-139.21069566824065,
49972.39889301561,
53195,
56417.60110698439,
-0.12116180494348672,
53620,
53195,
53781.22707145124,
3828.710171485301,
5511019
],
[
57200,
58000,
55300,
57000,
65437,
55.77270514227049,
596.0577210544798,
522.8558480543162,
73.20187300016357,
49734.90235492855,
53380,
57025.09764507145,
-0.13657166148637886,
54260,
53380,
54424.981657161,
3748.088016379208,
5445582
]
] |
no news data
|
0
|
[
[
3760,
3850,
3740,
3755,
39419,
21.540756774409743,
-229.59021066538116,
-268.1920721570794,
38.60186149169823,
3622.764434426924,
3921.75,
4220.735565573076,
-0.15247558644639572,
3805,
3921.75,
3816.8348255107194,
178.61686286208024,
-6571066
],
[
3755,
3785,
3700,
3770,
55791,
22.692863611552884,
-218.96271270063244,
-258.34620026579,
39.383487565157566,
3619.6474617177955,
3901.75,
4183.8525382822045,
-0.14460308235135746,
3802,
3901.75,
3807.4678604085757,
171.92994408621738,
-6515275
],
[
3735,
3870,
3710,
3770,
67478,
22.692863611552884,
-208.14102383707586,
-248.3051649800472,
40.164141142971346,
3610.931687712753,
3886.5,
4162.068312287247,
-0.14180795692126436,
3781,
3886.5,
3799.974288326861,
171.07780522291614,
-6515275
],
[
3710,
3730,
3550,
3570,
135764,
18.49356009744958,
-213.24493115096038,
-241.29311821422988,
28.048187063269495,
3569.9864848072802,
3859.75,
4149.51351519272,
-0.15014626086804572,
3723,
3859.75,
3753.979430661489,
174.57224770699358,
-6651039
],
[
3570,
3670,
3515,
3515,
61990,
17.532712620752974,
-219.2010416544208,
-236.87470290226807,
17.673661247847264,
3525.163257507733,
3830.5,
4135.836742492267,
-0.15942396161977138,
3676,
3830.5,
3706.1835445291913,
173.1742300136369,
-6713029
],
[
3500,
3600,
3200,
3500,
138312,
17.269189252460915,
-222.5660736254572,
-234.01297704690592,
11.446903421448724,
3498.5145707720044,
3797.75,
4096.985429227995,
-0.15758563845855855,
3625,
3797.75,
3664.9468356233533,
189.37607072694857,
-6851341
],
[
3700,
3700,
3400,
3410,
57709,
15.74048311191727,
-229.84561635347245,
-233.17950490821923,
3.3338885547467783,
3442.735174829247,
3766.25,
4089.764825170753,
-0.1717967873459026,
3553,
3766.25,
3613.957468498683,
197.27777996073794,
-6909050
],
[
3395,
3480,
3295,
3385,
105335,
15.334412658940693,
-234.92394052666396,
-233.5283920319082,
-1.395548494755758,
3386.400513405967,
3737,
4087.599486594033,
-0.18763686732353915,
3476,
3737,
3568.1659747989465,
196.4007956778281,
-7014385
],
[
3390,
3545,
3390,
3490,
63464,
24.18135733117064,
-227.84942025749297,
-232.39259767702518,
4.543177419532213,
3362.829964661635,
3713.5,
4064.170035338365,
-0.18886227835646419,
3460,
3713.5,
3552.5327798391572,
193.80073884369753,
-6950921
],
[
3490,
3550,
3380,
3460,
57314,
23.428105500518125,
-222.1032927502224,
-230.33473669166466,
8.231443941442251,
3338.397975541372,
3689.5,
4040.602024458628,
-0.1903249895425548,
3449,
3689.5,
3534.026223871326,
192.1006860691477,
-7008235
]
] |
no news data
|
0
|
[
[
3420,
3430,
3360,
3365,
28166,
47.440914968392796,
-6.650563794565187,
-7.603625507598855,
0.9530617130336676,
3286.5575201907586,
3394.5,
3502.4424798092414,
-0.0635984562140176,
3392,
3394.5,
3383.8677536593505,
89.86576347489984,
544959
],
[
3380,
3380,
3315,
3320,
64177,
43.457216212138945,
-11.35146716926738,
-8.35319383993256,
-2.99827332933482,
3282.2826468245157,
3386.25,
3490.2173531754843,
-0.061405598036461735,
3377,
3386.25,
3371.0942029274806,
88.089637512407,
480782
],
[
3325,
3380,
3320,
3345,
28652,
46.162011713852564,
-12.910847680281222,
-9.264724608002293,
-3.646123072278929,
3278.8819189191163,
3381.75,
3484.6180810808837,
-0.06083718848577435,
3371,
3381.75,
3365.875362341985,
86.08323483294936,
509434
],
[
3345,
3380,
3280,
3315,
41954,
43.474456823226994,
-16.378614773750996,
-10.687502641152035,
-5.6911121325989615,
3272.344522047644,
3375.5,
3478.655477952356,
-0.06112011728772377,
3354,
3375.5,
3355.700289873588,
87.07728948773868,
467480
],
[
3285,
3315,
3225,
3255,
71766,
38.6303279331546,
-23.69520021993003,
-13.289042156907634,
-10.406158063022396,
3260.0096401024107,
3364.25,
3468.4903598975893,
-0.06196944929633013,
3320,
3364.25,
3335.560231898871,
87.28605452432878,
395714
],
[
3220,
3235,
3175,
3200,
47803,
34.802216649587024,
-33.54500135047056,
-17.34023399562022,
-16.204767354850336,
3230.39133398571,
3352.5,
3474.60866601429,
-0.07284633319271593,
3287,
3352.5,
3308.448185519097,
86.76562205830528,
347911
],
[
3170,
3250,
3170,
3215,
28098,
36.646138468764384,
-39.68322159405125,
-21.808831515306426,
-17.87439007874482,
3210.0032211117573,
3342.25,
3474.4967788882427,
-0.07913637752307141,
3266,
3342.25,
3289.758548415278,
86.2823633398549,
376009
],
[
3220,
3250,
3215,
3245,
15525,
40.28375443340322,
-41.646975669858875,
-25.77646034621692,
-15.870515323641957,
3197.8900472742216,
3337,
3476.1099527257784,
-0.08337425994952255,
3246,
3337,
3280.8068387322223,
82.61933738700812,
391534
],
[
3245,
3285,
3235,
3275,
37340,
43.76123125136649,
-40.317757630450615,
-28.684719803063658,
-11.633037827386957,
3191.740381371548,
3333.5,
3475.259618628452,
-0.08505151860114102,
3238,
3333.5,
3279.645470985778,
80.28938471650754,
428874
],
[
3275,
3285,
3255,
3280,
9942,
44.342966309944245,
-38.41802546133658,
-30.631380934718244,
-7.786644526618339,
3191.1131126806204,
3333.25,
3475.3868873193796,
-0.08528426449824024,
3243,
3333.25,
3279.7163767886227,
76.69728580818557,
438816
]
] |
no news data
|
0
|
[
[
22150,
22750,
21950,
22050,
32496,
32.84452379745494,
-529.5624872713015,
-538.6747242581719,
9.112236986870357,
21359.29860490036,
22655,
23950.70139509964,
-0.11438546855878531,
22110,
22655,
22197.78518498444,
659.292110278795,
-499245
],
[
22200,
22300,
21750,
22000,
21409,
32.324485288942874,
-514.5994796312661,
-533.8596753327907,
19.260195701524594,
21294.433321889832,
22595,
23895.566678110168,
-0.11511986528968074,
22120,
22595,
22158.228147987553,
651.4855309731669,
-520654
],
[
22100,
22450,
21850,
21850,
27648,
30.751430684204582,
-508.97775592888866,
-528.8832914520103,
19.90553552312167,
21222.169074264573,
22525,
23827.830925735427,
-0.11567866155253512,
22050,
22525,
22096.58251839004,
647.8079930465121,
-548302
],
[
21700,
21900,
21300,
21500,
28535,
27.40072898433665,
-526.6931831600268,
-528.4452697936136,
1.7520866335868277,
21109.104076482625,
22435,
23760.895923517375,
-0.11819887885156008,
21910,
22435,
21977.266014712033,
644.3931364003328,
-576837
],
[
21400,
21500,
20850,
21250,
27949,
25.281715916958326,
-554.5136098150797,
-533.6589377979069,
-20.85467201717279,
20988.665657971702,
22325,
23661.334342028298,
-0.1197164024213481,
21730,
22325,
21831.81281176963,
644.7936266574519,
-604786
],
[
20850,
20850,
20000,
20400,
32295,
19.702667339497008,
-637.7972647748466,
-554.4866031932949,
-83.3106615815517,
20676.456503312656,
22177.5,
23678.543496687344,
-0.13536633946002422,
21400,
22177.5,
21545.450249415702,
688.0226533247767,
-637081
],
[
20400,
20400,
20000,
20000,
17803,
17.72084888984651,
-727.688478606291,
-589.1269782758941,
-138.56150033039694,
20350.11962156104,
22000,
23649.88037843896,
-0.14998912531263275,
21000,
22000,
21236.360199532563,
667.4496066587212,
-654884
],
[
20000,
20550,
19990,
20400,
14245,
25.762527347089904,
-757.9144896866965,
-622.8844805580546,
-135.03000912864184,
20164.30886625759,
21860,
23555.69113374241,
-0.15514100034239797,
20710,
21860,
21069.08815962605,
659.7746347545269,
-640639
],
[
20900,
22000,
20750,
22000,
151858,
47.75757489623297,
-645.3233076022661,
-627.372245966897,
-17.951061635369115,
20189.18846175372,
21815,
23440.81153824628,
-0.1490544614482034,
20810,
21815,
21255.270527700843,
726.9335894149178,
-488781
],
[
21700,
22850,
21450,
22500,
88863,
52.49433939986469,
-509.87069135261845,
-603.8719350440414,
94.00124369142293,
20193.76656193612,
21810,
23426.23343806388,
-0.1482103106890306,
21060,
21810,
21504.216422160676,
775.0097615995666,
-399918
]
] |
no news data
|
0
|
[
[
10830,
10920,
10550,
10570,
36456,
54.84290378639468,
24.94115279003927,
5.191743222371644,
19.749409567667623,
9656.963254026732,
10466.1,
11275.236745973269,
-0.1546204882378858,
10520,
10466.1,
10448.735842961252,
605.4412004476079,
1463032
],
[
10640,
10740,
10450,
10560,
29807,
54.65879402614532,
33.07762649315191,
10.768919876527697,
22.308706616624214,
9672.46537772737,
10478.9,
11285.334622272629,
-0.15391589236897557,
10544,
10478.9,
10470.988674369002,
582.9096861299216,
1433225
],
[
10570,
10700,
10390,
10390,
38113,
51.493992075588686,
25.51415003270813,
13.717965907763785,
11.796184124944345,
9671.747032159235,
10478.4,
11285.052967840764,
-0.1539649121699428,
10538,
10478.4,
10454.790939495202,
563.4161371206415,
1395112
],
[
10390,
10400,
10190,
10340,
20996,
50.56661545122876,
15.308985853924241,
14.036169896995878,
1.2728159569283637,
9664.047460893833,
10473,
11281.952539106167,
-0.15448344105913625,
10522,
10473,
10431.832751596163,
538.1721273263099,
1374116
],
[
10400,
10930,
10310,
10580,
46237,
54.77667282923853,
26.284324621497944,
16.485800841896292,
9.798523779601652,
9663.213000130832,
10470,
11276.786999869168,
-0.15411404008962132,
10488,
10470,
10461.466201276931,
544.0169753744307,
1420353
],
[
10500,
10700,
10310,
10590,
26426,
54.94883871467894,
35.381421096133636,
20.264924892743764,
15.116496203389872,
9932.651346924467,
10406,
10879.348653075533,
-0.09097610091784214,
10492,
10406,
10487.172961021546,
533.0157628476857,
1446779
],
[
10590,
10730,
10500,
10500,
15341,
52.993446214220626,
34.92608162644865,
23.19715623948474,
11.728925386963908,
9949.680753539398,
10392,
10834.319246460602,
-0.08512687576224053,
10480,
10392,
10489.738368817238,
511.37177978713675,
1431438
],
[
10500,
10630,
10450,
10520,
18520,
53.390384614883985,
35.766757749897806,
25.711076541567355,
10.055681208330451,
9949.563657924065,
10393,
10836.436342075935,
-0.08533365574443079,
10506,
10393,
10495.79069505379,
487.7023669451984,
1449958
],
[
10520,
10690,
10520,
10640,
27804,
55.80197476876908,
45.590458328098975,
29.686952898873677,
15.903505429225298,
10001.810415989252,
10423.5,
10845.189584010748,
-0.08091132230263312,
10566,
10423.5,
10524.632556043032,
465.0093407348271,
1477762
],
[
10630,
10630,
10510,
10610,
17038,
55.035329872580796,
50.37437805941954,
33.82443793098285,
16.54994012843669,
10007.947435811044,
10419,
10830.052564188956,
-0.07890441773470702,
10572,
10419,
10541.706044834425,
441.0801021109109,
1460724
]
] |
no news data
|
0
|
[
[
12750,
12860,
12500,
12550,
86801,
39.124362259637735,
-41.18977285692745,
20.27359336673989,
-61.463366223667336,
12278.003529711794,
12969.5,
13660.996470288206,
-0.1066342527141688,
12772,
12969.5,
12747.172701092997,
331.3851832500007,
-452931
],
[
12760,
12760,
12540,
12690,
92670,
42.97382700030388,
-45.51698480244704,
7.115477732902505,
-52.632462535349546,
12253.432241141272,
12940.5,
13627.567758858728,
-0.10618874987191032,
12736,
12940.5,
12735.738160874398,
323.42909873214353,
-360261
],
[
12740,
13240,
12660,
12710,
293927,
43.523257926769304,
-46.793096898767544,
-3.6662371934315052,
-43.12685970533604,
12253.244179896139,
12903.5,
13553.755820103861,
-0.10078751038150284,
12714,
12903.5,
12730.590528699518,
341.7555916798476,
-66334
],
[
13360,
14540,
13070,
13180,
2733642,
54.59457246071084,
-9.766767664841609,
-4.886343287713526,
-4.880424377128083,
12272.030561024854,
12892,
13511.969438975146,
-0.0961789387178321,
12766,
12892,
12820.472422959616,
448.0587637027156,
2667308
],
[
13230,
13410,
13070,
13270,
333718,
56.35880380627889,
26.533254016036153,
1.39757617303641,
25.135677842999744,
12264.257582780077,
12900,
13535.742417219923,
-0.09856471584805002,
12880,
12900,
12910.377938367694,
440.3402805810931,
3001026
],
[
13110,
13500,
12770,
13410,
630726,
59.025834948171145,
65.8391598456019,
14.285892907549508,
51.55326693805239,
12245.057098471076,
12915.5,
13585.942901528924,
-0.1038198910656071,
13052,
12915.5,
13010.302350694155,
461.0302605395865,
3631752
],
[
13550,
14210,
12820,
12820,
1164559,
46.20932625121227,
48.81855432921475,
21.192425191882556,
27.626129137332192,
12240.750490590908,
12894.5,
13548.249509409092,
-0.10139974553632818,
13078,
12894.5,
12972.241880555324,
527.3852419296161,
2467193
],
[
12890,
12970,
12490,
12490,
305184,
40.864643586383266,
8.602198960772512,
18.674379945660547,
-10.072180984888035,
12221.270682661107,
12847.5,
13473.729317338893,
-0.09748656428704315,
13034,
12847.5,
12875.79350444426,
524.0005817917864,
2162009
],
[
12590,
12670,
12340,
12620,
269393,
43.630627100611655,
-12.63400195707618,
12.412703565113203,
-25.046705522189384,
12235.380211291746,
12807.5,
13379.619788708254,
-0.08934136852754315,
12922,
12807.5,
12824.63480355541,
510.1433973780874,
2431402
],
[
12600,
12880,
12500,
12630,
157672,
43.848201289053236,
-28.330353081233625,
4.264092235843838,
-32.594445317077465,
12218.685725716572,
12790,
13361.314274283428,
-0.08933765039615761,
12794,
12790,
12785.707842844327,
500.84744042250975,
2589074
]
] |
no news data
|
0
|
[
[
6400,
6450,
6170,
6280,
20681,
52.81317968756508,
-253.47570180626371,
-291.9079905718396,
38.43228876557589,
6282.115475548337,
6583.5,
6884.884524451663,
-0.09155753761727449,
6528,
6583.5,
6531.257167530309,
401.353894062908,
-286053
],
[
6280,
6340,
6020,
6200,
5334,
51.19585739339556,
-264.38777661338736,
-286.40394778014917,
22.016171166761808,
6222.98589030257,
6568.5,
6914.01410969743,
-0.10520335227142583,
6418,
6568.5,
6465.005734024247,
395.54290162984313,
-291387
],
[
6150,
6290,
6070,
6250,
10333,
52.18148985677316,
-265.9355528683891,
-282.31026879779716,
16.37471592940807,
6197.201569717125,
6562,
6926.798430282875,
-0.1111851357155975,
6336,
6562,
6422.004587219399,
383.0041229419972,
-281054
],
[
6310,
6440,
6150,
6240,
8709,
51.95549193160064,
-264.9153142890509,
-278.83127789604794,
13.915963606997025,
6154.82932944205,
6537.5,
6920.17067055795,
-0.11706942120319692,
6274,
6537.5,
6385.603669775519,
376.3609713032831,
-289763
],
[
6200,
6210,
6000,
6140,
23740,
49.640197835285875,
-269.0742121053627,
-276.8798647379109,
7.805652632548231,
6094.339869503499,
6512.5,
6930.660130496501,
-0.12841769842502898,
6222,
6512.5,
6336.482935820415,
366.6209019244772,
-313503
],
[
6050,
6050,
5750,
6000,
29746,
46.51498022486597,
-280.4343262109596,
-277.5907570325207,
-2.8435691784389405,
6018.610377433353,
6472.5,
6926.389622566647,
-0.14025171805844627,
6166,
6472.5,
6269.1863486563325,
368.29083750130025,
-343249
],
[
6000,
6100,
5900,
6100,
5716,
48.985547242009034,
-278.1616597556758,
-277.7049375771517,
-0.45672217852410313,
5974.289915393617,
6441.5,
6908.710084606383,
-0.14506251171509219,
6146,
6441.5,
6235.349078925066,
356.2700633940645,
-337533
],
[
6100,
6200,
5930,
6200,
11438,
51.40300332005236,
-265.233939202325,
-275.2107379021864,
9.976798699861376,
5948.375676300288,
6422,
6895.624323699712,
-0.1475005679538186,
6136,
6422,
6228.279263140053,
350.10791600877417,
-326095
],
[
6140,
6490,
6100,
6450,
20589,
56.90159252319034,
-232.13975427645346,
-266.5965411770398,
34.45678690058634,
5946.894678838992,
6418.5,
6890.105321161008,
-0.14695188008444585,
6178,
6418.5,
6272.623410512043,
352.957350579576,
-305506
],
[
6450,
6450,
6210,
6400,
9296,
55.54788740763907,
-207.55439851656683,
-254.78811264494522,
47.23371412837838,
5946.012501596605,
6407,
6867.987498403395,
-0.14390120131212578,
6230,
6407,
6298.0987284096345,
344.8889683953206,
-314802
]
] |
no news data
|
0
|
[
[
7940,
7940,
7710,
7740,
130238,
41.32240573979279,
-104.92766935229702,
-102.61802091755258,
-2.3096484347444317,
7272.986383017453,
7932,
8591.013616982547,
-0.1661658136617618,
7802,
7932,
7774.55711323882,
319.88573182901285,
130903
],
[
7740,
7770,
7420,
7500,
105106,
36.73469516221935,
-120.95132655589987,
-106.28468204522204,
-14.666644510677827,
7239.735309979475,
7887,
8534.264690020525,
-0.16413457335375312,
7780,
7887,
7719.645690591056,
322.03675098408337,
25797
],
[
7550,
7570,
7440,
7500,
61575,
36.734695162219346,
-132.12711124184807,
-111.45316788454726,
-20.673943357300814,
7224.6232180652405,
7840.5,
8456.37678193476,
-0.15710140474070775,
7710,
7840.5,
7675.716552472845,
308.31984019950596,
25797
],
[
7450,
7550,
7380,
7490,
62182,
36.53866575619929,
-140.17506663691438,
-117.1975476350207,
-22.977519001893683,
7202.725287531767,
7801,
8399.274712468232,
-0.15338410779854694,
7596,
7801,
7638.573241978276,
298.439851613827,
-36385
],
[
7440,
7550,
7270,
7290,
60191,
32.771958575501586,
-160.83742409302704,
-125.92552292662197,
-34.91190116640507,
7152.365248039079,
7753,
8353.63475196092,
-0.15494253887809126,
7504,
7753,
7568.858593582621,
297.1227193556965,
-96576
],
[
7260,
7290,
7020,
7200,
94721,
31.21263308091731,
-182.372462851029,
-137.21491091150338,
-45.15755193952563,
7086.071311401572,
7706,
8325.92868859843,
-0.16089506581843468,
7396,
7706,
7495.086874866098,
295.18538225886107,
-191297
],
[
7200,
7320,
7080,
7120,
65614,
29.852901779304727,
-203.54809193093297,
-150.4815471153893,
-53.066544815543665,
7012.78464052976,
7657.5,
8302.21535947024,
-0.16838794893117595,
7320,
7657.5,
7420.069499892878,
291.243569240371,
-256911
],
[
7090,
7190,
7050,
7110,
43407,
29.678855583503807,
-218.6167689373442,
-164.1085914797803,
-54.5081774575639,
6954.3752887490455,
7608,
8261.624711250955,
-0.1718256338724908,
7242,
7608,
7358.0555999143035,
280.4404571517731,
-300318
],
[
7110,
7130,
6980,
7010,
59222,
27.925524222140968,
-235.9085612479248,
-178.4685854334092,
-57.439975814515606,
6884.1506234028875,
7556.5,
8228.849376597112,
-0.17795259090772514,
7146,
7556.5,
7288.444479931443,
271.1232816409322,
-359540
],
[
7050,
7050,
6870,
6870,
66300,
25.641633800978894,
-257.93593629184943,
-194.36205560509725,
-63.573880686752176,
6835.7587222818,
7486.5,
8137.2412777182,
-0.17384392645914643,
7062,
7486.5,
7204.755583945155,
264.614475809437,
-425840
]
] |
no news data
|
0
|
[
[
2230,
2230,
2205,
2205,
21239,
47.00650811563388,
-16.514612216704336,
-26.48567761694671,
9.971065400242374,
2110.828597670728,
2219.5,
2328.171402329272,
-0.09792421926494439,
2230,
2219.5,
2213.7028367411276,
54.200112748165125,
37989
],
[
2225,
2225,
2145,
2200,
30015,
46.26356756996261,
-16.398232474426095,
-24.46818858844259,
8.069956114016495,
2116.3900903094413,
2213.25,
2310.1099096905587,
-0.08752731023658299,
2225,
2213.25,
2210.9622693929023,
56.042961837581906,
7974
],
[
2200,
2230,
2170,
2170,
75117,
41.97669794495285,
-18.513339713673304,
-23.277218813488734,
4.76387909981543,
2118.1168627657494,
2206.5,
2294.8831372342506,
-0.08011161317403184,
2211,
2206.5,
2202.7698155143216,
56.32560742061177,
-67143
],
[
2165,
2220,
2165,
2180,
19981,
43.844608365086614,
-19.16177598700142,
-22.45413024819127,
3.2923542611898498,
2117.616113542848,
2202.25,
2286.883886457152,
-0.07686128864311693,
2197,
2202.25,
2198.2158524114575,
56.23092117628236,
-47162
],
[
2180,
2200,
2160,
2180,
18023,
43.844608365086614,
-19.45144228676554,
-21.853592655906123,
2.402150369140582,
2123.5833208020063,
2196.5,
2269.4166791979937,
-0.06639351622853971,
2187,
2196.5,
2194.572681929166,
55.07156966369076,
-47162
],
[
2060,
2180,
2060,
2140,
47789,
38.147562045752935,
-22.647603150834584,
-22.012394754891815,
-0.6352083959427688,
2121.6356510268233,
2190,
2258.3643489731767,
-0.06243319540929377,
2174,
2190,
2183.6581455433325,
59.70931468771285,
-94951
],
[
2140,
2205,
2140,
2170,
24037,
44.022374101913734,
-22.50046305116348,
-22.110008414146147,
-0.3904546370173314,
2120.794578056349,
2187,
2253.205421943651,
-0.06054451023653488,
2168,
2187,
2180.926516434666,
60.08722078144764,
-70914
],
[
2175,
2210,
2170,
2170,
27424,
44.02237410191373,
-22.128766812946196,
-22.11376009390616,
-0.015006719040037808,
2119.1754391765685,
2185.5,
2251.8245608234315,
-0.06069509112187738,
2168,
2185.5,
2178.741213147733,
58.65241929705852,
-70914
],
[
2170,
2185,
2165,
2165,
14232,
43.2287264914388,
-21.98423253157489,
-22.087854581439906,
0.10362204986501666,
2119.7934752439555,
2185.75,
2251.7065247560445,
-0.06035138945995148,
2165,
2185.75,
2175.9929705181867,
55.89153220441149,
-85146
],
[
2185,
2185,
2160,
2170,
22434,
44.3099525991936,
-21.221600458915418,
-21.91460375693501,
0.6930032980195904,
2120.967214326722,
2186.25,
2251.532785673278,
-0.059721244755428594,
2163,
2186.25,
2174.7943764145493,
53.68499418981067,
-62712
]
] |
no news data
|
0
|
[
[
3225,
3455,
3005,
3065,
346129,
39.56658831144693,
23.16592415762807,
44.13488146167093,
-20.96895730404286,
3087.167480620085,
3212,
3336.832519379915,
-0.07772884145698324,
3186,
3212,
3177.8740608386233,
144.2990554141897,
2879460
],
[
3135,
3835,
3025,
3115,
3862358,
44.50500676837498,
16.015934519488383,
38.511092073234416,
-22.495157553746033,
3079.197807393516,
3202.25,
3325.302192606484,
-0.0768535827037139,
3162,
3202.25,
3165.299248670899,
191.84912288460472,
6741818
],
[
3200,
3225,
3075,
3145,
406140,
47.28826814956425,
12.624735406763648,
33.333820739940265,
-20.709085333176617,
3073.125325984304,
3198,
3322.874674015696,
-0.07809548093539474,
3139,
3198,
3161.239398936719,
188.85989982141868,
7147958
],
[
3145,
3190,
3105,
3115,
163106,
44.86504726209161,
7.430779003270345,
28.15321239260628,
-20.722433389335936,
3069.111205674375,
3188.5,
3307.888794325625,
-0.07488712204837697,
3122,
3188.5,
3151.9915191493756,
181.44133554846022,
6984852
],
[
3115,
3205,
3065,
3180,
145364,
50.75338563604307,
8.461943883686672,
24.21495869082236,
-15.753014807135688,
3068.3539093271706,
3185.75,
3303.1460906728294,
-0.07370075534667149,
3124,
3185.75,
3157.593215319501,
178.48124015214162,
7130216
],
[
3225,
3320,
3190,
3275,
221388,
57.8403141257963,
16.751751765680183,
22.722317305793926,
-5.970565540113743,
3071.7870436626035,
3184.5,
3297.2129563373965,
-0.07078847940800531,
3166,
3184.5,
3181.0745722556007,
175.73258014127438,
7351604
],
[
3300,
3425,
3295,
3395,
235176,
64.74235193982015,
32.62836190951384,
24.70352622653791,
7.924835682975932,
3048.5252060918447,
3190.5,
3332.4747939081553,
-0.08899846037182595,
3222,
3190.5,
3223.859657804481,
173.89453870261195,
7586780
],
[
3395,
3425,
3325,
3385,
137754,
63.80492462206093,
43.897747499018806,
28.54237048103409,
15.355377017984715,
3033.7543860226815,
3200.25,
3366.7456139773185,
-0.10405162970225357,
3270,
3200.25,
3256.0877262435847,
168.6163573667111,
7449026
],
[
3380,
3380,
3250,
3305,
98024,
56.72833747500768,
45.8450125905224,
32.002898902931754,
13.842113687590647,
3041.2301665713508,
3209.5,
3377.7698334286492,
-0.10485735063321341,
3308,
3209.5,
3265.870180994868,
166.2151889833746,
7351002
],
[
3275,
3365,
3240,
3305,
100913,
56.728337475007685,
46.84819734779148,
34.9719585919037,
11.876238755887783,
3046.2629275431373,
3217.25,
3388.2370724568627,
-0.10629392957144315,
3333,
3217.25,
3273.6961447958947,
163.27124691313355,
7351002
]
] |
no news data
|
0
|
[
[
6950,
6950,
6800,
6860,
40416,
26.59607712347867,
-167.99440771323498,
-149.6065531718778,
-18.38785454135717,
6805.247079099499,
7222.5,
7639.752920900501,
-0.11554251876787833,
7006,
7222.5,
7042.657967089257,
235.37374391742668,
3649321
],
[
6840,
6930,
6820,
6850,
15544,
26.35912581356731,
-174.48732025789104,
-154.58270658908046,
-19.904613668810583,
6765.962552266853,
7188.5,
7611.037447733147,
-0.11755928155613744,
6950,
7188.5,
7004.126373671406,
226.41847649475335,
3633777
],
[
6790,
6830,
6540,
6550,
83000,
20.467741103502373,
-201.5175244423608,
-163.96967015973655,
-37.54785428262426,
6657.898497177728,
7140.5,
7623.101502822272,
-0.13517302788943963,
6840,
7140.5,
6913.301098937125,
232.38858531655669,
3550777
],
[
6640,
6670,
6530,
6590,
24640,
22.94079910042262,
-217.20765564737303,
-174.61726725726385,
-42.59038839010918,
6598.557440310992,
7090,
7581.442559689008,
-0.1386297770631898,
6750,
7090,
6848.640879149701,
225.78940065108836,
3575417
],
[
6510,
6600,
6440,
6540,
40004,
22.01910798440439,
-231.01379655560413,
-185.8965731169319,
-45.11722343867223,
6529.309534119192,
7043,
7556.690465880808,
-0.14587262981138946,
6678,
7043,
6786.912703319761,
221.09015774743918,
3535413
],
[
6570,
6650,
6560,
6580,
21295,
24.628031736695075,
-236.00705457139156,
-195.91866940782384,
-40.08838516356772,
6476.427161337,
7002.5,
7528.572838663,
-0.15025286359528736,
6622,
7002.5,
6745.530162655809,
213.15514647976497,
3556708
],
[
6640,
6680,
6530,
6530,
20690,
23.566663737093943,
-241.2182162125764,
-204.97857876877436,
-36.23963744380205,
6417.300813975364,
6964,
7510.699186024636,
-0.15700723320638604,
6558,
6964,
6702.4241301246475,
208.6440645883532,
3536018
],
[
6520,
6650,
6520,
6600,
15046,
28.22995178079778,
-236.96806403729352,
-211.3764758224782,
-25.591588214815317,
6383.245090674733,
6929,
7474.754909325267,
-0.1575277556141629,
6568,
6929,
6681.939304099718,
203.02663140347082,
3551064
],
[
6650,
6690,
6570,
6690,
24371,
33.82059094930011,
-223.7581947941244,
-213.85281961680747,
-9.905375177316927,
6370.092187837252,
6899.5,
7428.907812162748,
-0.15346266023994437,
6588,
6899.5,
6683.551443279775,
197.09615773179434,
3575435
],
[
6700,
6700,
6610,
6670,
18714,
33.20164881795676,
-212.45407279683786,
-213.57307025281355,
1.1189974559756877,
6363.315302144485,
6868.5,
7373.684697855515,
-0.1471018993537206,
6614,
6868.5,
6680.84115462382,
189.4464321795233,
3556721
]
] |
no news data
|
0
|
[
[
7790,
7800,
7680,
7730,
57741,
35.83449250683957,
-201.57498057299472,
-200.63243950337954,
-0.9425410696151744,
7498.038723812915,
8058.5,
8618.961276187085,
-0.13909816372453554,
7828,
8058.5,
7865.392753244852,
192.3347020780683,
-196910
],
[
7700,
7780,
7640,
7750,
116031,
36.86932046740772,
-199.5278363614907,
-200.41151887500178,
0.8836825135110757,
7491.008772002699,
8019,
8546.991227997301,
-0.13168505499371527,
7798,
8019,
7842.314202595882,
188.59650907249198,
-80879
],
[
7760,
7760,
7650,
7690,
64630,
35.04341263446955,
-200.43645173582263,
-200.41650544716595,
-0.019946288656683464,
7484.309280707262,
7978,
8471.69071929274,
-0.12376302815059884,
7752,
7978,
7811.851362076706,
182.98247271017112,
-145509
],
[
7720,
7720,
7580,
7650,
43126,
33.84020620623779,
-202.05503698083157,
-200.7442117538991,
-1.3108252269324794,
7468.30579374473,
7940.5,
8412.69420625527,
-0.1189331166186688,
7716,
7940.5,
7779.481089661365,
179.91229608801603,
-188635
],
[
7530,
7580,
7410,
7560,
71507,
31.241082080990765,
-208.20002499921884,
-202.23537440296306,
-5.96465059625578,
7482.018942022838,
7891.5,
8300.981057977162,
-0.10377775023180941,
7676,
7891.5,
7735.584871729093,
184.20427493887203,
-260142
],
[
7570,
7670,
7550,
7640,
29872,
35.95024437160244,
-204.2600580620674,
-202.64031113478396,
-1.619746927283444,
7500.962984890377,
7854.5,
8208.037015109623,
-0.09002152017559949,
7658,
7854.5,
7716.467897383274,
179.61825530038118,
-230270
],
[
7650,
7700,
7580,
7620,
47885,
35.29935660962794,
-200.44088102512978,
-202.2004251128531,
1.7595440877233273,
7501.001037177307,
7824.5,
8147.998962822693,
-0.08268872460162134,
7632,
7824.5,
7697.17431790662,
175.35980849321112,
-278155
],
[
7670,
7740,
7630,
7730,
71217,
41.565768906421766,
-186.38949296456485,
-199.0382386831955,
12.648745718630636,
7514.506794916594,
7804,
8093.493205083406,
-0.07419098028790515,
7640,
7804,
7703.739454325296,
171.40553645798178,
-206938
],
[
7730,
7750,
7640,
7730,
50182,
41.56576890642177,
-173.2564739089712,
-193.88188572835062,
20.625411819379423,
7510.934825718076,
7792.5,
8074.065174281924,
-0.07226568476918156,
7656,
7792.5,
7708.991563460237,
167.01942671098308,
-206938
],
[
7740,
7760,
7670,
7760,
53748,
43.30265378589306,
-158.59947637072582,
-186.82540385682566,
28.225927486099835,
7515.043929230904,
7781,
8046.956070769096,
-0.06836038318187795,
7696,
7781,
7719.1932507681895,
161.51803908877,
-153190
]
] |
no news data
|
0
|
[
[
1572,
1587,
1537,
1557,
138458,
50.05589783756645,
26.811330723874107,
34.17767854652792,
-7.366347822653815,
1389.3069810803208,
1566.0499999999997,
1742.7930189196786,
-0.2257182323931917,
1582.0000000000002,
1566.0499999999997,
1588.5180526290033,
89.77272341463683,
29615100
],
[
1557,
1573,
1534,
1542,
149133,
48.57322091632378,
21.34750519167551,
31.61164387555744,
-10.264138683881932,
1403.6733682914332,
1571.0499999999997,
1738.4266317085662,
-0.2130761359709322,
1570.0000000000002,
1571.0499999999997,
1579.2144421032028,
86.14610031359135,
29465967
],
[
1526,
1535,
1460,
1490,
320618,
43.73669015897175,
12.675305641472278,
27.82437622874041,
-15.149070587268131,
1404.771007766861,
1571.3999999999996,
1738.0289922331383,
-0.21207711878979088,
1551.0000000000002,
1571.3999999999996,
1561.3715536825623,
85.84995029119197,
29145349
],
[
1482,
1509,
1451,
1471,
141571,
42.087666672533985,
4.220729861210884,
23.103646955234506,
-18.88291709402362,
1402.121483487313,
1570.5999999999997,
1739.0785165126863,
-0.21454032409612458,
1525.4,
1570.5999999999997,
1543.29724294605,
83.8606681275354,
29003778
],
[
1471,
1471,
1416,
1428,
270317,
38.54561087757401,
-5.881524437982307,
17.306612676591143,
-23.18813711457345,
1389.7366853628898,
1567.1499999999996,
1744.5633146371094,
-0.22641523100802075,
1497.6,
1567.1499999999996,
1520.23779435684,
81.79919183271146,
28733461
],
[
1428,
1448,
1398,
1408,
290955,
36.98645519320034,
-15.324811715834585,
10.780327798105999,
-26.105139513940586,
1368.3757541563682,
1555.2999999999997,
1742.2242458436313,
-0.24037066269354024,
1467.8000000000002,
1555.2999999999997,
1497.7902354854718,
79.52782098751779,
28442506
],
[
1408,
1444,
1403,
1440,
94772,
41.09220059233952,
-19.996050332774757,
4.625052171929848,
-24.621102504704606,
1356.1961714229399,
1550.1000000000001,
1744.0038285770604,
-0.2501823476899042,
1447.4,
1550.1000000000001,
1486.2321883883776,
76.77583377412367,
28537278
],
[
1461,
1461,
1410,
1429,
145807,
40.12438224105706,
-24.30547032800996,
-1.1610523280581138,
-23.14441799995185,
1348.6137270008178,
1547.6000000000001,
1746.5862729991825,
-0.2571546562408663,
1435.2,
1547.6000000000001,
1474.7857507107021,
74.93470279025769,
28391471
],
[
1429,
1439,
1403,
1412,
100275,
38.61087327801904,
-28.760936474384835,
-6.681029157323459,
-22.079907317061377,
1344.9840023055822,
1546.6000000000004,
1748.2159976944185,
-0.2607215798453616,
1423.4,
1546.6000000000004,
1462.228600568562,
72.15365259095357,
28291196
],
[
1388,
1421,
1375,
1410,
292219,
38.42722729003388,
-32.08347050388784,
-11.761517426636335,
-20.321953077251504,
1340.2114927051898,
1545.2500000000002,
1750.2885072948106,
-0.2653790743178261,
1419.8000000000002,
1545.2500000000002,
1451.7828804548496,
70.2855345487426,
27998977
]
] |
no news data
|
0
|
[
[
3155,
3230,
3050,
3215,
625803,
51.41191856303068,
118.04154229737878,
119.12441921351518,
-1.0828769161363994,
2640.8345763212174,
3052.5,
3464.1654236787826,
-0.2697234553177937,
3199,
3052.5,
3176.536950173459,
187.5511164059929,
2366878
],
[
3215,
3300,
3160,
3215,
281453,
51.41191856303068,
114.39633066081478,
118.1788015029751,
-3.782470842160322,
2653.2123099974665,
3066.75,
3480.2876900025335,
-0.26969116491564915,
3187,
3066.75,
3184.2295601387673,
184.15460809127913,
2366878
],
[
3300,
4165,
3300,
4120,
12719280,
73.56096047031289,
182.43046592378232,
131.02913438713657,
51.401331536645756,
2513.537766024401,
3129.5,
3745.462233975599,
-0.3936489752200663,
3379,
3129.5,
3371.383648111014,
238.8578503704735,
15086158
],
[
4170,
4695,
4085,
4560,
9184754,
78.65545287824587,
268.75429878310115,
158.57416726632948,
110.18013151677167,
2347.2365717894136,
3217,
4086.7634282105864,
-0.5407295170721707,
3647,
3217,
3609.106918488811,
265.36800391543966,
24270912
],
[
4395,
4475,
4105,
4445,
2037803,
74.60898387757749,
324.1504151397403,
191.68941684101165,
132.46099829872864,
2289.5552437861747,
3297.5,
4305.444756213825,
-0.611338745239621,
3911,
3297.5,
3776.285534791049,
278.91314649290825,
22233109
],
[
4435,
4435,
4230,
4385,
858548,
72.51293709579167,
359.0715841924948,
225.1658503113083,
133.9057338811865,
2283.5683460755863,
3375.5,
4467.431653924414,
-0.6469747616201533,
4145,
3375.5,
3898.0284278328395,
274.3479217434148,
21374561
],
[
4385,
4390,
4150,
4350,
1016312,
71.25537638071955,
379.54746781852737,
256.04217381275214,
123.50529400577523,
2332.1580928034346,
3458,
4583.841907196565,
-0.6511520573722183,
4372,
3458,
3988.4227422662716,
271.89449876174234,
20358249
],
[
4340,
4340,
4245,
4300,
421341,
69.40362671763573,
387.2758955276008,
282.2889181557219,
104.98697737187894,
2390.131730501107,
3532.5,
4674.868269498893,
-0.6467760903036902,
4408,
3532.5,
4050.7381938130175,
259.9734631359036,
19936908
],
[
4220,
4390,
4220,
4315,
373578,
69.65837392153647,
390.1141121597516,
303.85395695652784,
86.26015520322375,
2474.53466317712,
3609.5,
4744.46533682288,
-0.6288767623343289,
4359,
3609.5,
4103.590555050414,
253.54678719762478,
20310486
],
[
4350,
4530,
4250,
4440,
767530,
71.7679054123136,
397.86355126289254,
322.6558758178008,
75.20767544509175,
2498.7005012959435,
3672.5,
4846.2994987040565,
-0.6392373035828762,
4358,
3672.5,
4170.872444040331,
255.43630239779444,
21078016
]
] |
"상조 1위 넘어 토탈라이프 플랫폼" 문호상 웅진프리드 대표 공식 취임: 웅진프리드라이프가 이달 18일 문호상 전무를 신임 대표에 선임했다./사진=웅진프리드라이프 문호상 대표이사가 18일 웅진프리드라이프 신임 CEO(최고경영자)로 공식 취임했다. 문 신임 대표는 웅진프리드라이프에서 영업대표, 장례사업부문장을 역임하며 다양한 현장 경험과 마케팅·브랜딩 전문 역량을 갖춘 인물이다. 웅진프리드라이프 측은 현장 중심의 세밀한 운영과 대내외 네트워크를 바탕으로 안정적이고 지속 가능한 성장을 이끌어 갈 것으로 기대하고 있다. 문 대표는 취임사를 통해 "상조 1위를 넘어, 삶의 처음부터 끝까지 함께하는 '토탈 라이프케어 플랫폼'으로 도약하겠다"며 이를 위해 "고객에게 완전히 새로운 수준의 신뢰와 가치를 제공함으로써 산업의 새로운 길을 제시하는 진정한 리더로 자리매김할 것"을 다짐했다. 중장기 비전과 핵심 전략으로는 ▲국민의 평생 파트너로서 전국적 영업망 및 시장 점유율 확대 ▲생애 주기를 아우르는 라이프케어 플랫폼 구축과 오프라인 인프라 확충 ▲AI·데이터 기반 디지털 전환과 ESG 경영 실천 ▲전문 인력 육성과 조직 역량 강화 등을 제시하며 '고객' 중심의 변화와 혁신을 함께 만들어나갈 것을 독려했다. 문 대표는 "웅진프리드라이프의 사랑과 존중의 문화를 통해 조직원 모두가 주인공이 되고, 회사와 함께 성장할 수 있는 사람 중심의 경영철학을 정착시키겠다"며 "변화와 혁신을 통해 내부역량을 공고히 하고 지속가능한 성장을 통해 고객과 사회가 신뢰할 수 있는 위대한 기업으로 나아가겠다"고 전했다.
|
0
|
[
[
2670,
2685,
2590,
2600,
77432,
38.92465462439112,
-36.87725764309016,
-49.10251056461827,
12.22525292152811,
2501.781309788113,
2661.25,
2820.718690211887,
-0.11984495271912594,
2658,
2661.25,
2641.96253543373,
125.45905201925714,
667325
],
[
2640,
2640,
2530,
2550,
42318,
35.97456409299302,
-41.76043360333233,
-47.634095172361086,
5.873661569028755,
2502.690391318198,
2647,
2791.309608681802,
-0.10903634958957448,
2645,
2647,
2623.570028346984,
124.35483401788164,
625007
],
[
2525,
2600,
2505,
2530,
56156,
34.8372025890921,
-46.70582293282905,
-47.44844072445468,
0.7426177916256265,
2493.876686994373,
2635,
2776.123313005627,
-0.10711446907447977,
2614,
2635,
2604.8560226775876,
122.25806015946154,
568851
],
[
2520,
2560,
2520,
2530,
10695,
34.837202589092094,
-50.04815562194699,
-47.968383703953144,
-2.0797719179938454,
2491.531944433204,
2622.5,
2753.468055566796,
-0.09988030929784253,
2576,
2622.5,
2589.8848181420703,
116.38248443378572,
568851
],
[
2520,
2530,
2445,
2475,
84698,
31.64620362522301,
-56.48390737983755,
-49.67148843913003,
-6.812418940707516,
2471.484665745484,
2610.5,
2749.515334254516,
-0.10650475713810832,
2537,
2610.5,
2566.9078545136563,
114.14087840280102,
484153
],
[
2480,
2555,
2480,
2555,
19898,
40.22307575054231,
-54.5007053966483,
-50.637331830633684,
-3.863373566014616,
2471.2427683795963,
2602.25,
2733.2572316204037,
-0.10068766000223166,
2528,
2602.25,
2564.526283610925,
111.70224423117237,
504051
],
[
2550,
2565,
2525,
2540,
27009,
39.22913391584341,
-53.52240520586838,
-51.21434650568063,
-2.3080587001877504,
2468.3463760246846,
2594.5,
2720.6536239753154,
-0.09724696394319941,
2526,
2594.5,
2559.6210268887403,
106.58065535751722,
477042
],
[
2545,
2565,
2520,
2530,
11884,
38.545300137099865,
-52.943709555475834,
-51.560219115639676,
-1.3834904398361587,
2462.331270988826,
2588.25,
2714.168729011174,
-0.09730028321157078,
2526,
2588.25,
2553.6968215109923,
102.18203711769455,
465158
],
[
2500,
2525,
2490,
2495,
49217,
36.16884716956565,
-54.67899120197171,
-52.18397353290609,
-2.495017669065625,
2456.2734767091547,
2586.5,
2716.7265232908453,
-0.1006970990070329,
2519,
2586.5,
2541.957457208794,
97.74046303785923,
415941
],
[
2520,
2520,
2470,
2470,
20842,
34.53117922196945,
-57.40972193695325,
-53.22912321371552,
-4.180598723237729,
2441.726398109531,
2577,
2712.273601890469,
-0.10498533324832662,
2518,
2577,
2527.5659657670353,
94.33042996372643,
395099
]
] |
no news data
|
0
|
[
[
2950,
2970,
2910,
2935,
69342,
19.327176340169665,
-48.929864961047315,
-50.105607972958566,
1.1757430119112513,
2904.36908059623,
3014.75,
3125.13091940377,
-0.07322724564475987,
2971,
3014.75,
2974.8019188960766,
61.765344651163986,
-1112036
],
[
2930,
2940,
2910,
2935,
48759,
19.32717634016966,
-49.300625681753445,
-49.94461151471754,
0.6439858329640984,
2896.5833597548094,
3007.25,
3117.9166402451906,
-0.07359989375355597,
2957,
3007.25,
2966.8415351168615,
59.496391461795135,
-1112036
],
[
2930,
2975,
2915,
2970,
44477,
27.127885091299678,
-46.23725444376851,
-49.20314010052774,
2.9658856567592338,
2900.6335861041225,
3000,
3099.3664138958775,
-0.06624427593058499,
2951,
3000,
2967.473228093489,
59.53236350023834,
-1067559
],
[
2970,
2975,
2945,
2955,
15381,
25.96892450429961,
-44.50683818103016,
-48.263879716628225,
3.757041535598063,
2911.126739693733,
2991.25,
3071.373260306267,
-0.05357175783118575,
2949,
2991.25,
2964.9785824747914,
57.42290896450704,
-1082940
],
[
2955,
2955,
2845,
2890,
144611,
21.652140262380463,
-47.82908369391589,
-48.17692051208576,
0.347836818169867,
2905.7570178721926,
2980.75,
3055.7429821278074,
-0.05031819651282893,
2937,
2980.75,
2949.982865979833,
61.17841546704225,
-1227551
],
[
2870,
2955,
2870,
2920,
49726,
27.631421770243676,
-47.493759424023665,
-48.04028829447334,
0.5465288704496771,
2900.5188531821354,
2974.75,
3048.9811468178646,
-0.049907485884773214,
2934,
2974.75,
2943.9862927838667,
62.879957219396374,
-1177825
],
[
2925,
2945,
2895,
2920,
26589,
27.63142177024368,
-46.68980155531608,
-47.77019094664189,
1.0803893913258094,
2893.6803117814407,
2970.75,
3047.8196882185593,
-0.05188567750134434,
2931,
2970.75,
2939.1890342270935,
61.959960275153776,
-1177825
],
[
2920,
2950,
2915,
2930,
17549,
29.705343159785336,
-44.73012172592598,
-47.16217710249872,
2.432055376572734,
2890.3353583900007,
2966.5,
3042.6646416099993,
-0.051349834222146847,
2923,
2966.5,
2937.351227381675,
60.03424882692851,
-1160276
],
[
2915,
2930,
2880,
2915,
27225,
28.39102859727851,
-43.881596255880595,
-46.50606093317509,
2.6244646772944975,
2884.7853300003258,
2962,
3039.2146699996742,
-0.05213684672496573,
2915,
2962,
2932.88098190534,
59.31751676786219,
-1187501
],
[
2890,
2905,
2860,
2900,
42695,
27.099764867883096,
-43.91330312401169,
-45.98750937134241,
2.0742062473307215,
2878.5274841266387,
2956.25,
3033.9725158733613,
-0.052581828920667276,
2917,
2956.25,
2926.304785524272,
59.00912271301489,
-1230196
]
] |
no news data
|
0
|
[
[
1131,
1131,
1106,
1108,
389938,
38.39418540043329,
-14.887722988788937,
-21.24384139987139,
6.356118411082452,
1072.934445886944,
1111.2000000000003,
1149.4655541130564,
-0.06887248760449273,
1113.4,
1111.2000000000003,
1109.7882131749525,
26.057614893558252,
-4628794
],
[
1108,
1113,
1100,
1102,
102963,
36.963835659936905,
-14.453175104385537,
-19.88570814077422,
5.4325330363886835,
1073.352084461276,
1109.3000000000002,
1145.2479155387243,
-0.0648118913526082,
1114.4,
1109.3000000000002,
1108.2305705399622,
25.12492811544695,
-4731757
],
[
1101,
1101,
1084,
1088,
238786,
33.79972662951265,
-15.064817928805724,
-18.921530098380522,
3.8567121695747986,
1071.2818759072852,
1107.3000000000002,
1143.3181240927152,
-0.06505576463960076,
1111,
1107.3000000000002,
1104.18445643197,
24.61600467862931,
-4970543
],
[
1083,
1111,
1081,
1106,
199901,
40.814575648051196,
-13.936448997182652,
-17.92451387814095,
3.988064880958298,
1073.0365396898803,
1105.6000000000001,
1138.16346031012,
-0.058906404323661,
1106.4,
1105.6000000000001,
1104.547565145576,
25.00057577301293,
-4770642
],
[
1106,
1130,
1071,
1117,
389438,
44.67292144084255,
-12.016086455344976,
-16.742828393581757,
4.726741938236781,
1073.9561126569783,
1104.95,
1135.9438873430217,
-0.05610007211732965,
1104.2,
1104.95,
1107.038052116461,
27.42910607494058,
-4381204
],
[
1113,
1128,
1113,
1119,
540899,
45.3702502162853,
-10.215049290596426,
-15.437272572984691,
5.222223282388265,
1074.7960307085682,
1104.45,
1134.103969291432,
-0.053699070653142916,
1106.4,
1104.45,
1109.4304416931689,
26.541312783873398,
-3840305
],
[
1110,
1133,
1110,
1123,
464765,
46.814064486118745,
-8.368481149661193,
-14.023514288319992,
5.6550331386587995,
1074.4157935762616,
1104.8,
1135.1842064237383,
-0.05500399425006935,
1110.6,
1104.8,
1112.1443533545353,
26.288361870739585,
-3375540
],
[
1130,
1149,
1123,
1147,
529202,
54.57193140209974,
-4.911842507621714,
-12.201179932180338,
7.289337424558624,
1070.829337752539,
1106.45,
1142.070662247461,
-0.06438729675531843,
1122.4,
1106.45,
1119.1154826836282,
26.26776459425819,
-2846338
],
[
1131,
1173,
1131,
1145,
569840,
53.866799870748565,
-2.3072185857090517,
-10.222387662886081,
7.91516907717703,
1068.6686380915635,
1108.25,
1147.8313619084365,
-0.07143038467572572,
1130.2,
1108.25,
1124.2923861469026,
27.39149569466832,
-3416178
],
[
1144,
1160,
1131,
1131,
237193,
49.08559258459096,
-1.3570748453421402,
-8.449325099377292,
7.092250254035152,
1068.533593773185,
1109.3999999999999,
1150.2664062268148,
-0.07367298760918495,
1133,
1109.3999999999999,
1125.6339089175221,
27.50638885933487,
-3653371
]
] |
no news data
|
0
|
[
[
1095,
1115,
1086,
1090,
221922,
46.167131966171404,
-5.201085098802878,
-9.17823615839602,
3.977151059593142,
1006.6215962933944,
1069.35,
1132.0784037066055,
-0.11732062225951383,
1065.6,
1069.35,
1065.9027409183377,
42.38065157131463,
13512878
],
[
1090,
1243,
1083,
1105,
12384393,
48.976872917786295,
-1.6372875270128588,
-7.670046432119388,
6.03275890510653,
1007.9756318749974,
1068.65,
1129.3243681250028,
-0.11355330206335605,
1080.4,
1068.65,
1073.7221927346702,
50.78203360193501,
25897271
],
[
1089,
1111,
1082,
1091,
460514,
46.535550821307595,
0.05671099820165182,
-6.124694946055181,
6.1814059442568325,
1007.9097622550912,
1068.8,
1129.6902377449087,
-0.11394131314541307,
1092.2,
1068.8,
1077.1777541877361,
49.226174058939655,
25436757
],
[
1081,
1127,
1080,
1086,
610706,
45.66016767049169,
0.9844111419090495,
-4.702873728462335,
5.687284870371385,
1009.2349058895109,
1067.6,
1125.965094110489,
-0.10933887993722191,
1093.4,
1067.6,
1078.942203350189,
49.06716162615825,
24826051
],
[
1062,
1119,
1062,
1078,
279111,
44.22665324802883,
1.0618467400624922,
-3.54992963475737,
4.611776374819862,
1009.2577419912046,
1067.2,
1125.1422580087956,
-0.10858744004646828,
1090,
1067.2,
1078.7537626801513,
49.63379293857552,
24546940
],
[
1071,
1114,
1071,
1106,
211649,
50.12827878499615,
3.344033072062075,
-2.171137093393481,
5.515170165455556,
1008.6667704844432,
1069.1499999999999,
1129.6332295155566,
-0.11314264512099656,
1093.2,
1069.1499999999999,
1084.2030101441212,
49.15995058582012,
24758589
],
[
1106,
1120,
1075,
1082,
160167,
45.66769286363069,
3.1794322430357624,
-1.1010232261076323,
4.280455469143394,
1009.4269330540187,
1070.1,
1130.773066945981,
-0.11339700391735576,
1088.6000000000001,
1070.1,
1083.7624081152971,
48.862811258261544,
24598422
],
[
1082,
1104,
1081,
1092,
156441,
47.753803039108995,
3.811959431199739,
-0.11842669464615807,
3.9303861258458967,
1011.8353428844472,
1068.6499999999999,
1125.4646571155527,
-0.10632977516596218,
1088.8000000000002,
1068.6499999999999,
1085.409926492238,
47.01546759695715,
24754863
],
[
1074,
1107,
1074,
1090,
211176,
47.36212881830369,
4.104543872852901,
0.7261674188536538,
3.378376453999247,
1012.0312890075772,
1068.4,
1124.768710992423,
-0.10551986333287691,
1089.6,
1068.4,
1086.3279411937904,
46.014362768603064,
24543687
],
[
1089,
1096,
1063,
1066,
204176,
42.82311779741959,
2.372471354229674,
1.0554282059288578,
1.3170431483008163,
1012.0312890075772,
1068.4,
1124.768710992423,
-0.10551986333287691,
1087.2,
1068.4,
1082.2623529550324,
45.08476542798856,
24339511
]
] |
no news data
|
0
|
[
[
1354,
1385,
1339,
1348,
161804,
34.97579150186735,
-27.16038639451608,
-36.67385556640018,
9.513469171884097,
1311.1520456626092,
1361.4500000000003,
1411.7479543373913,
-0.07388880140642849,
1365.6,
1361.4500000000003,
1358.3781465370885,
35.908840092991845,
-702664
],
[
1350,
1361,
1340,
1361,
116769,
38.685786004640434,
-25.1123343993263,
-34.36155133298541,
9.249216933659106,
1314.1845891167834,
1359.0000000000002,
1403.815410883217,
-0.06595351123357884,
1361.3999999999999,
1359.0000000000002,
1358.9025172296708,
34.84392294349243,
-585895
],
[
1361,
1361,
1343,
1351,
67198,
36.93982570375328,
-24.019275606521887,
-32.293096187692704,
8.273820581170817,
1314.6978288475582,
1357,
1399.3021711524418,
-0.06234660449880886,
1357.4,
1357,
1357.3220137837368,
33.640785590385825,
-653093
],
[
1374,
1658,
1336,
1516,
37171947,
65.00463496924019,
-9.726773411515069,
-27.779831632457178,
18.05305822094211,
1281.7253124041815,
1362.75,
1443.7746875958185,
-0.11891350225032982,
1386.0000000000002,
1362.75,
1389.0576110269894,
54.237872333929694,
36518854
],
[
1506,
1673,
1482,
1496,
16476694,
61.43554591193939,
-0.013539231250433659,
-22.22657315221583,
22.213033920965398,
1267.989474235962,
1368.3999999999999,
1468.8105257640377,
-0.146756103133642,
1414.4,
1368.3999999999999,
1410.4460888215917,
64.006595738649,
20042160
],
[
1506,
1543,
1446,
1450,
2316315,
54.08078488193171,
3.9271831519340594,
-16.995821891385855,
20.923005043319915,
1265.6092922051466,
1372.45,
1479.2907077948535,
-0.15569340638253257,
1434.8,
1372.45,
1418.3568710572733,
66.36326747160264,
17725845
],
[
1454,
1530,
1431,
1443,
4031880,
53.04019676358795,
6.411484926201865,
-12.314360527868311,
18.725845454070175,
1264.8473595898338,
1376.2,
1487.5526404101663,
-0.16182624678123275,
1451.1999999999998,
1376.2,
1423.2854968458187,
68.69446265220246,
13693965
],
[
1432,
1454,
1432,
1440,
771713,
52.5733126276387,
8.045493610585936,
-8.242389700177464,
16.287883310763398,
1266.1551844546275,
1380.5,
1494.8448155453725,
-0.16565710328920322,
1469,
1380.5,
1426.628397476655,
65.35914389133086,
12922252
],
[
1440,
1479,
1422,
1430,
829886,
50.962956125750765,
8.436292510196608,
-4.906653258102649,
13.342945768299257,
1270.8292271416751,
1385.1999999999998,
1499.5707728583245,
-0.16513250484886619,
1451.8000000000002,
1385.1999999999998,
1427.3027179813241,
64.76206218480723,
12092366
],
[
1416,
1427,
1388,
1394,
794769,
45.55336616687198,
5.774539026869434,
-2.7704148011082323,
8.544953827977666,
1276.5174716354416,
1388.25,
1499.9825283645584,
-0.16096888653276925,
1431.3999999999999,
1388.25,
1420.6421743850592,
63.13620060017815,
11297597
]
] |
no news data
|
0
|
[
[
6020,
6080,
5980,
6030,
24959,
45.79651693878614,
-8.192913213841166,
-1.137814407464668,
-7.055098806376498,
5921.240105153659,
6075,
6228.759894846341,
-0.05062054151319869,
6042,
6075,
6035.163702562748,
97.98974835534518,
129917
],
[
6060,
6080,
6030,
6070,
22779,
49.971995052132684,
-5.221604580571693,
-1.9545724420860733,
-3.26703213848562,
5925.084820302483,
6069,
6212.915179697517,
-0.04742632384165977,
6040,
6069,
6042.130962050199,
94.56190918710624,
152696
],
[
6020,
6070,
5950,
5990,
22807,
42.86064020887668,
-9.21591713763246,
-3.406841381195351,
-5.8090757564371085,
5924.528282639089,
6058.5,
6192.471717360911,
-0.04422603527635903,
6022,
6058.5,
6031.70476964016,
96.3789156737415,
129889
],
[
6020,
6020,
5890,
5890,
16824,
35.96998373505213,
-20.217547578206904,
-6.768982620597662,
-13.448564957609243,
5906.255905544623,
6043,
6179.744094455377,
-0.04525702282157117,
6000,
6043,
6003.363815712128,
98.78042169704568,
113065
],
[
5900,
5940,
5840,
5880,
9202,
35.3578137494434,
-29.404380002266407,
-11.296062096931411,
-18.108317905334996,
5884.1908920882615,
6029.5,
6174.8091079117385,
-0.04819938897478679,
5972,
6029.5,
5978.691052569702,
98.86753443297098,
103863
],
[
5870,
5930,
5830,
5890,
7158,
36.52125591690888,
-35.46922728604841,
-16.13069513475481,
-19.3385321512936,
5873.265945302155,
6015.5,
6157.734054697845,
-0.04728918783071892,
5944,
6015.5,
5960.952842055762,
98.94842483061592,
111021
],
[
5930,
5930,
5850,
5880,
11369,
35.82683641634243,
-40.61440134273198,
-21.027436376350245,
-19.586964966381736,
5855.895969453259,
6004.5,
6153.104030546741,
-0.049497553683651045,
5906,
6004.5,
5944.762273644609,
97.59496591414336,
99652
],
[
5890,
5930,
5850,
5870,
21800,
35.10794013568027,
-44.98039923508804,
-25.818028948097805,
-19.16237028699024,
5837.760188780729,
5994.5,
6151.239811219271,
-0.05229454040179209,
5882,
5994.5,
5929.809818915687,
96.33818263456169,
77852
],
[
5910,
6890,
5850,
5950,
5287086,
44.67265967144102,
-41.506689330409245,
-28.955761024560097,
-12.550928305849148,
5833.533211521653,
5991,
6148.466788478347,
-0.05256778116452901,
5894,
5991,
5933.84785513255,
163.74259816066444,
5364938
],
[
6010,
6120,
5890,
5900,
541596,
40.64078124549875,
-42.30071502525789,
-31.624751824699658,
-10.675963200558229,
5823.291044365746,
5984,
6144.708955634254,
-0.05371288624139518,
5898,
5984,
5927.07828410604,
168.47526972061698,
4823342
]
] |
no news data
|
0
|
[
[
3605,
3625,
3550,
3585,
84709,
36.34481856501619,
-32.769165969934875,
-30.05178353649776,
-2.717382433437116,
3532.5828526805926,
3654.25,
3775.9171473194074,
-0.06658939444176364,
3613,
3654.25,
3614.355111991632,
67.23943468458565,
-394659
],
[
3555,
3600,
3550,
3560,
58687,
33.884353249366654,
-35.341598282275754,
-31.10974648565336,
-4.231851796622394,
3528.9712171318342,
3643.5,
3758.0287828681658,
-0.06286745320058502,
3601,
3643.5,
3603.4840895933057,
66.00804649282954,
-453346
],
[
3565,
3580,
3510,
3520,
54565,
30.34468878492245,
-40.14516663773111,
-32.91683051606891,
-7.2283361216621955,
3512.887608601531,
3633.25,
3753.612391398469,
-0.06625604700940967,
3577,
3633.25,
3586.7872716746447,
66.293186029056,
-507911
],
[
3500,
3540,
3500,
3520,
43670,
30.34468878492245,
-43.45115134200296,
-35.023694681255726,
-8.427456660747232,
3502.756551599987,
3622.25,
3741.743448400013,
-0.06597747168197293,
3558,
3622.25,
3573.429817339716,
64.41510131269486,
-507911
],
[
3510,
3590,
3465,
3500,
103643,
28.611511201790563,
-47.14158207791888,
-37.44727216058836,
-9.694309917330521,
3486.825457786468,
3612.25,
3737.674542213532,
-0.06944399873404765,
3537,
3612.25,
3558.743853871773,
68.7425940760738,
-611554
],
[
3480,
3520,
3480,
3490,
40842,
27.75782073832729,
-50.29343998123932,
-40.016505724718556,
-10.27693425652076,
3471.6401740929105,
3602,
3732.3598259070895,
-0.07238191332986649,
3518,
3602,
3544.9950830974185,
66.68955164206854,
-652396
],
[
3475,
3530,
3475,
3480,
30250,
26.89366058715,
-52.98742050399687,
-42.61068868057422,
-10.376731823422652,
3455.849853372511,
3592.25,
3728.650146627489,
-0.07594134407543406,
3502,
3592.25,
3531.996066477935,
65.85458366763507,
-682646
],
[
3580,
3580,
3470,
3505,
34557,
32.54735757798403,
-52.49994176252221,
-44.58853929696382,
-7.911402465558389,
3451.443795415144,
3582.25,
3713.056204584856,
-0.07303019308247945,
3499,
3582.25,
3526.5968531823482,
69.00782769137543,
-648089
],
[
3505,
3525,
3490,
3500,
26100,
32.01410431068778,
-51.91858443786214,
-46.054548325143486,
-5.864036112718651,
3444.8732739152783,
3573.75,
3702.6267260847217,
-0.07212408595157561,
3495,
3573.75,
3521.2774825458787,
66.57869714199147,
-674189
],
[
3485,
3520,
3480,
3480,
37295,
29.90360138083638,
-52.46688186796837,
-47.33701503370847,
-5.1298668342599,
3436.09399189679,
3564.75,
3693.40600810321,
-0.07218234552392726,
3491,
3564.75,
3513.0219860367033,
64.68021877470636,
-711484
]
] |
no news data
|
0
|
[
[
3955,
3970,
3910,
3935,
165860,
27.877176393230734,
-53.10444142749384,
-38.2884445847416,
-14.815996842752241,
3896.7514294148687,
4076.25,
4255.748570585131,
-0.08807044248273847,
3968,
4076.25,
3996.327485415364,
68.0370884345965,
-674908
],
[
3935,
3975,
3880,
3905,
273933,
25.577201717690958,
-57.90074911979582,
-42.21090549175244,
-15.689843628043377,
3879.5357737228546,
4060.25,
4240.964226277146,
-0.08901630504384982,
3941,
4060.25,
3978.0619883322915,
69.96301068926819,
-948841
],
[
3915,
3915,
3855,
3870,
251613,
23.1749197417691,
-63.79072524202911,
-46.526869441807776,
-17.263855800221336,
3860.1902577883916,
4042.5,
4224.809742211608,
-0.09019653294328173,
3924,
4042.5,
3956.4495906658335,
69.25136706860619,
-1200454
],
[
3840,
3890,
3835,
3845,
193384,
21.61338922350368,
-69.6727210615336,
-51.15603976575294,
-18.51668129578065,
3837.9352874045912,
4024.75,
4211.564712595408,
-0.09283295240470019,
3902,
4024.75,
3934.159672532667,
68.23341227799146,
-1393838
],
[
3780,
3835,
3745,
3795,
284357,
18.874236158998425,
-77.47573521001686,
-56.41997885460573,
-21.055756355411134,
3805.7738121129278,
4006,
4206.226187887072,
-0.09996314921970656,
3870,
4006,
3906.327738026134,
70.50245425813493,
-1678195
],
[
3795,
3860,
3795,
3850,
145267,
29.46390137532785,
-78.31882908464013,
-60.79974890061261,
-17.519080184027516,
3790.6751681843048,
3991.25,
4191.824831815696,
-0.10050727557316402,
3853,
3991.25,
3895.0621904209074,
70.10942181112529,
-1532928
],
[
3875,
3925,
3845,
3890,
160418,
36.00637702623277,
-74.8959672589499,
-63.61899257228008,
-11.276974686669817,
3783.9392696881428,
3979.75,
4175.560730311857,
-0.0984035330419534,
3850,
3979.75,
3894.049752336726,
70.8158916817592,
-1372510
],
[
3900,
3935,
3890,
3920,
165978,
40.46641601336228,
-68.96756021877763,
-64.68870610157958,
-4.278854117198051,
3781.7839768774916,
3970.75,
4159.716023122509,
-0.09517900805767608,
3860,
3970.75,
3899.239801869381,
68.97189941877639,
-1206532
],
[
3920,
3945,
3870,
3900,
105357,
38.53806840139979,
-65.13228336144812,
-64.7774215535533,
-0.3548618078948209,
3779.034126970555,
3961,
4142.965873029445,
-0.09187875436982833,
3871,
3961,
3899.391841495505,
69.40247803172093,
-1311889
],
[
3895,
3945,
3860,
3925,
132119,
42.24307785525724,
-59.39088658306855,
-63.700114559456345,
4.309227976387795,
3783.374636131368,
3951.75,
4120.125363868632,
-0.08521559504960188,
3897,
3951.75,
3904.5134731964044,
70.51658674374086,
-1179770
]
] |
no news data
|
0
|
[
[
4210,
4255,
4145,
4215,
60412,
19.41297960069945,
-224.43381144413524,
-205.66347802188247,
-18.770333422252776,
4012.990879404296,
4547.5,
5082.009120595704,
-0.23507822785957302,
4235,
4547.5,
4316.584055359775,
154.1500403339044,
-1886722
],
[
4205,
4265,
4185,
4195,
34711,
19.049467379607975,
-221.9406426826372,
-208.9189109540334,
-13.021731728603783,
4001.9819956419656,
4505.25,
5008.518004358035,
-0.22341401891483698,
4215,
4505.25,
4292.267244287821,
148.85360888148267,
-1921433
],
[
4200,
4600,
4180,
4240,
314604,
22.56298877117324,
-213.8683236508923,
-209.9087934934052,
-3.9595301574871087,
3986.2819727772694,
4474.5,
4962.718027222731,
-0.2182223833826039,
4213,
4474.5,
4281.8137954302565,
168.22120824709106,
-1606829
],
[
4210,
4260,
4170,
4180,
64970,
21.239298204144415,
-209.89293610578352,
-209.90562201588088,
0.01268591009736042,
3976.138704713874,
4438.75,
4901.361295286126,
-0.20844214938265315,
4209,
4438.75,
4261.451036344206,
162.63397908658453,
-1671799
],
[
4070,
4090,
3985,
4090,
113330,
19.40071408521728,
-211.56586112194236,
-210.2376698370932,
-1.3281912848491686,
3956.6780821806647,
4400.5,
4844.321917819336,
-0.2017143132913694,
4184,
4400.5,
4227.160829075365,
164.94583772325706,
-1785129
],
[
4090,
4155,
4070,
4085,
47961,
19.300753272308864,
-210.8644107941809,
-210.36301802851077,
-0.5013927656701469,
3939.293971244706,
4365.5,
4791.706028755294,
-0.1952610371115767,
4158,
4365.5,
4198.728663260292,
159.23542074302443,
-1833090
],
[
4035,
4145,
4035,
4115,
25147,
21.900877812485405,
-205.51866582748244,
-209.39414758830512,
3.87548176082268,
3929.5994503627016,
4335.25,
4740.900549637298,
-0.18714055689397305,
4142,
4335.25,
4181.982930608234,
155.71860497566556,
-1807943
],
[
4105,
4220,
4105,
4130,
38600,
23.232728267164177,
-197.7917298469929,
-207.07366404004267,
9.281934193049779,
3936.3181374281303,
4305,
4673.68186257187,
-0.17128077239111253,
4120,
4305,
4171.586344486587,
152.81013319168946,
-1769343
],
[
4190,
4205,
4075,
4100,
59961,
22.409617224238175,
-191.8769882116003,
-204.0343288743542,
12.15734066275391,
3935.244141425459,
4277.75,
4620.255858574541,
-0.16013364903257132,
4104,
4277.75,
4157.26907558927,
151.18083796371164,
-1829304
],
[
4120,
4120,
4045,
4070,
57677,
21.586018904709103,
-187.4494614236246,
-200.7173553842083,
13.267893960583706,
3940.4616207531712,
4249.25,
4558.038379246828,
-0.14533782632079945,
4100,
4249.25,
4139.815260471416,
145.73934953773224,
-1886981
]
] |
no news data
|
0
|
[
[
386,
394,
377,
379,
758640,
52.54270768337962,
-18.86092446908492,
-18.075600012828133,
-0.785324456256788,
372.06246175032675,
407.00000000000006,
441.93753824967337,
-0.17168323464212926,
385.20000000000005,
407.00000000000006,
390.66103230014426,
17.365676858042118,
18573404
],
[
378,
386,
371,
378,
188641,
52.00789940312502,
-18.8236748472342,
-18.22521497970935,
-0.598459867524852,
369.0391995052652,
404.35,
439.6608004947349,
-0.17465463333614367,
381.40000000000003,
404.35,
388.12882584011544,
17.19669993961054,
18384763
],
[
372,
377,
358,
369,
377276,
47.33785078045938,
-19.297924575445393,
-18.439756898856558,
-0.8581676765888346,
365.95101462206105,
400.9,
435.8489853779389,
-0.17435263346439975,
376.00000000000006,
400.9,
384.3030606720924,
17.396935658209788,
18007487
],
[
372,
372,
357,
364,
513475,
44.924357245925506,
-19.848428783298118,
-18.72149127574487,
-1.1269375075532473,
361.9116114724287,
397.55,
433.1883885275713,
-0.17929009446646355,
373.6,
397.55,
380.24244853767397,
17.225725968337663,
17494012
],
[
364,
364,
352,
361,
423071,
43.491579850790075,
-20.29285881756107,
-19.03576478410811,
-1.2570940334529581,
357.49100808460696,
394.4,
431.308991915393,
-0.1871652734046299,
370.2,
394.4,
376.3939588301392,
16.852459827742116,
17070941
],
[
368,
378,
350,
364,
296286,
45.367993918755914,
-20.170485097196604,
-19.26270884672581,
-0.9077762504707927,
353.9011424483726,
391.84999999999997,
429.79885755162735,
-0.19369073651462237,
367.2,
391.84999999999997,
373.91516706411136,
17.648712697189108,
17367227
],
[
380,
380,
363,
369,
146991,
48.44093331276458,
-19.445884773866055,
-19.29934403215386,
-0.14654074171219378,
351.9343537593027,
389.55,
427.1656462406973,
-0.19312358485789904,
365.40000000000003,
389.55,
372.9321336512891,
17.602376075961317,
17514218
],
[
381,
381,
366,
373,
105379,
50.82399226307146,
-18.33748412426104,
-19.106972050575298,
0.7694879263142589,
351.04382587847465,
387.49999999999994,
423.95617412152524,
-0.1881608986917435,
366.20000000000005,
387.49999999999994,
372.94570692103133,
17.41649207053551,
17619597
],
[
378,
378,
359,
368,
160760,
47.84699069643774,
-17.65896527771281,
-18.8173706960028,
1.1584054182899912,
350.5478974745941,
384.99999999999994,
419.4521025254058,
-0.1789719611709395,
367.00000000000006,
384.99999999999994,
371.9565655368251,
17.529599779782977,
17458837
],
[
368,
371,
362,
366,
135161,
46.669419007065386,
-17.085664582807908,
-18.471029473363824,
1.3853648905559162,
349.8682656763986,
382.65,
415.43173432360135,
-0.17134056878924014,
368,
382.65,
370.7652524294601,
16.92034265265562,
17323676
]
] |
no news data
|
0
|
[
[
3240,
3260,
3030,
3090,
109297,
44.52216767396409,
4.777874230229372,
-83.87151839732174,
88.64939262755111,
2347.994358862834,
2916.25,
3484.505641137166,
-0.3897166848776107,
3243,
2916.25,
3066.2438795746,
290.9344243060149,
6242994
],
[
3130,
3305,
2990,
3025,
157937,
43.05897160433746,
3.7814373339742815,
-66.34092725106254,
70.12236458503682,
2348.2802907758646,
2912.75,
3477.2197092241354,
-0.38758541531139673,
3158,
2912.75,
3057.9951036596804,
292.65339399844237,
6085057
],
[
3090,
3090,
2950,
3065,
70246,
44.272711029218925,
6.148543043928385,
-51.843033192064354,
57.99157623599274,
2348.2513367598117,
2913,
3477.7486632401883,
-0.3877436754137922,
3130,
2913,
3059.3960829277444,
281.7495801414108,
6155303
],
[
3135,
3980,
3100,
3980,
2730950,
63.460025065540954,
80.92449716946021,
-25.28952711975944,
106.21402428921965,
2221.9055179363986,
2961.25,
3700.5944820636014,
-0.49934620992054124,
3253,
2961.25,
3243.5168663421955,
326.98175298845285,
8886253
],
[
4445,
4955,
3625,
3790,
7464097,
58.92322183657718,
123.43073476445534,
4.454525257083514,
118.97620950737182,
2172.7789069165938,
3000,
3827.2210930834062,
-0.5514807287222708,
3390,
3000,
3352.8134930737565,
398.62591348927765,
1422156
],
[
3820,
3925,
2655,
2655,
5636072,
40.36074800448983,
64.78541396549826,
16.520702998766463,
48.2647109667318,
2145.4286280989113,
2986.5,
3827.5713719010887,
-0.5632488678393361,
3303,
2986.5,
3213.250794459005,
460.86691966861497,
-4213916
],
[
2400,
2590,
1996,
2005,
5965995,
33.79474950440236,
-33.75192186235154,
6.466178026542863,
-40.2180998888944,
2009.4947267327177,
2951.75,
3894.005273267282,
-0.6384383997745623,
3099,
2951.75,
2971.6006355672043,
475.01928254942817,
-10179911
],
[
2005,
2480,
2005,
2330,
10603381,
39.127117664985406,
-84.64297503958596,
-11.755652586682901,
-72.88732245290306,
1958.3440780889514,
2934.25,
3910.1559219110486,
-0.6651825317618121,
2952,
2934.25,
2843.2805084537636,
475.017905224469,
423470
],
[
2295,
2755,
2275,
2445,
10496185,
40.93980027163543,
-114.37650131759528,
-32.27982233286538,
-82.0966789847299,
1924.8094236707952,
2920.75,
3916.6905763292048,
-0.6819759146309713,
2645,
2920.75,
2763.624406763011,
475.37376913700695,
10919655
],
[
2425,
2645,
2340,
2395,
1853680,
40.376828074456135,
-140.35716718990898,
-53.895291304274096,
-86.46187588563488,
1884.8971984437626,
2904.75,
3924.6028015562374,
-0.702196610074008,
2366,
2904.75,
2689.899525410409,
463.2042141986493,
9065975
]
] |
no news data
|
0
|
[
[
6010,
6060,
5970,
5990,
261748,
49.017412215194135,
-18.078570151296844,
-8.371550156628523,
-9.707019994668322,
5634.530087256795,
5983.5,
6332.469912743205,
-0.1166440754552369,
5930,
5983.5,
5924.567023000423,
191.8865440058635,
772450
],
[
5990,
6090,
5970,
6000,
336797,
49.43898196032325,
-11.283062500584492,
-8.953852625419717,
-2.329209875164775,
5635.2160466091245,
5976.5,
6317.7839533908755,
-0.11420863495051467,
5948,
5976.5,
5939.653618400339,
186.75179086258754,
1109247
],
[
5970,
6020,
5900,
5950,
186136,
47.33155273157634,
-9.818968899592619,
-9.126875880254298,
-0.692093019338321,
5633.361153039972,
5968,
6302.638846960028,
-0.1121443857104651,
5958,
5968,
5941.722894720271,
181.98380580097415,
923111
],
[
5940,
6070,
5860,
6030,
281387,
50.9353229391097,
-2.1782235552300335,
-7.737145415249445,
5.558921860019412,
5633.284500658632,
5967.5,
6301.715499341368,
-0.11201189755889998,
5980,
5967.5,
5959.378315776217,
183.984962529476,
1204498
],
[
5930,
6050,
5880,
6050,
260073,
51.82283147693804,
5.428380045684207,
-5.104040323062715,
10.532420368746923,
5638.619618939926,
5974,
6309.380381060074,
-0.11228000705057713,
6004,
5974,
5977.502652620974,
182.98603663451343,
1464571
],
[
6050,
6270,
6050,
6180,
509017,
57.23742084384342,
21.696478251008557,
0.2560633917515398,
21.440414859257018,
5643.490051498755,
5971.5,
6299.509948501245,
-0.10985847726743538,
6042,
5971.5,
6018.002122096779,
185.62989116061962,
1973588
],
[
6290,
6400,
6240,
6280,
577310,
60.87965805753381,
42.17209390189146,
8.639269493779524,
33.532824408111935,
5628.451384464795,
5981,
6333.548615535205,
-0.11788952199806206,
6098,
5981,
6070.401697677424,
188.0848989348611,
2550898
],
[
6290,
6310,
6030,
6170,
369708,
55.30000873461878,
48.95872047848752,
16.703159690721122,
32.2555607877664,
5625.432868175168,
5986.5,
6347.567131824832,
-0.12062712163194934,
6142,
5986.5,
6090.3213581419395,
194.65026329665673,
2181190
],
[
6080,
6170,
6030,
6040,
269770,
49.52331004917765,
43.34757354586691,
22.03204246175028,
21.31553108411663,
5625.635377122734,
5983,
6340.364622877266,
-0.11946001099022761,
6144,
5983,
6080.257086513552,
190.74667306118127,
1911420
],
[
6020,
6080,
6000,
6050,
184352,
49.95636666700139,
39.25510716223653,
25.47665540184753,
13.778451760388997,
5625.600842194989,
5981.5,
6337.399157805011,
-0.11899996917328792,
6144,
5981.5,
6074.205669210842,
182.83619641395404,
2095772
]
] |
no news data
|
0
|
[
[
2900,
2970,
2885,
2960,
10538,
56.36385059060334,
64.35098991087352,
51.29379076446986,
13.057199146403661,
2642.758812820129,
2818,
2993.241187179871,
-0.12437273753007158,
2924,
2818,
2894.0686472126276,
65.5274894032178,
130172
],
[
2960,
3010,
2950,
3000,
17517,
59.92782161347117,
69.51417239694047,
54.93786709096399,
14.576305305976476,
2643.6562799615203,
2831.5,
3019.3437200384797,
-0.13268141976936582,
2941,
2831.5,
2915.254917770102,
65.13266873155939,
147689
],
[
2975,
3045,
2965,
2985,
20916,
58.014277053374386,
71.57063534303961,
58.26442074137912,
13.306214601660493,
2650.022247613154,
2844,
3037.977752386846,
-0.13641192150973705,
2950,
2844,
2929.203934216082,
66.19462096501944,
126773
],
[
2985,
3000,
2970,
2995,
5566,
58.955216090205454,
73.16392528265533,
61.24432164963436,
11.91960363302097,
2653.403914813135,
2855.25,
3057.096085186865,
-0.14138592780797823,
2968,
2855.25,
2942.3631473728656,
63.60929089608948,
132339
],
[
2995,
3030,
2980,
3010,
16483,
60.38921634285726,
74.77503363668302,
63.95046404704409,
10.824569589638926,
2658.3311036235405,
2867.25,
3076.1688963764595,
-0.1457277156693414,
2990,
2867.25,
2955.8905178982927,
62.63719868922595,
148822
],
[
3010,
3085,
3010,
3045,
22795,
63.58605321805978,
77.97718367318112,
66.7558079722715,
11.221375700909618,
2664.6541901185133,
2881.5,
3098.3458098814867,
-0.15050897788060852,
3007,
2881.5,
2973.7124143186343,
63.520255925709805,
171617
],
[
3045,
3110,
3045,
3085,
22295,
66.87625893705668,
82.78824499894836,
69.96229537760688,
12.82594962134148,
2673.5532226690525,
2898.5,
3123.4467773309475,
-0.15521599263822494,
3024,
2898.5,
2995.9699314549075,
63.625951931016246,
193912
],
[
3160,
3160,
3085,
3090,
14814,
67.2743100183674,
86.01299965590033,
73.17243623326557,
12.840563422634759,
2681.7289200274977,
2914.25,
3146.7710799725023,
-0.15957524575619958,
3045,
2914.25,
3014.7759451639263,
64.43838393594366,
208726
],
[
3090,
3090,
2990,
2990,
11349,
53.4419470007773,
79.5821037357814,
74.45436973376874,
5.127734002012659,
2711.965629071886,
2927.75,
3143.534370928114,
-0.1474062819080278,
3044,
2927.75,
3009.820756131141,
66.97849936909054,
197377
],
[
2990,
3065,
2990,
3035,
3707,
57.660734430578685,
77.22647754496711,
75.00879129600843,
2.2176862489586853,
2762.708457713717,
2946,
3129.291542286283,
-0.1244341767048764,
3049,
2946,
3014.8566049049127,
67.55146369986979,
201084
]
] |
no news data
|
0
|
[
[
9030,
9030,
8780,
8850,
40783,
35.95032101812337,
-129.81119686092643,
-164.51651783660543,
34.705320975679,
8480.37638228611,
8912,
9343.62361771389,
-0.09686346896631301,
8842,
8912,
8835.668894481114,
200.76723619964795,
-170579
],
[
8860,
8890,
8760,
8800,
29028,
34.42855168531542,
-124.18696111011559,
-156.45060649130747,
32.26364538119188,
8488.95947442224,
8888.5,
9288.04052557776,
-0.08990055140412004,
8850,
8888.5,
8828.535115584891,
195.7124336139588,
-199607
],
[
8830,
8860,
8640,
8710,
51111,
31.817756531823473,
-125.54475975423702,
-150.26943714389338,
24.724677389656364,
8494.801894281818,
8861,
9227.198105718182,
-0.0826539003990931,
8840,
8861,
8804.828092467913,
197.44725978439033,
-250718
],
[
8730,
8850,
8650,
8830,
56654,
38.512922060148654,
-115.60520302522491,
-143.3365903201597,
27.73138729493479,
8532.499547764988,
8838,
9143.500452235012,
-0.06913339041299205,
8822,
8838,
8809.862473974332,
197.6295983712196,
-194064
],
[
8760,
8850,
8640,
8830,
82256,
38.51292206014865,
-106.50036281844586,
-135.96934481981694,
29.468982001371074,
8543.462865868916,
8825,
9106.537134131084,
-0.06380444966143542,
8804,
8825,
8813.889979179465,
198.51319848756106,
-194064
],
[
8830,
8980,
8800,
8930,
51192,
43.84242266890995,
-90.17605367845135,
-126.81068659154383,
36.634632913092474,
8560.84603979514,
8816.5,
9072.15396020486,
-0.05799443321156007,
8820,
8816.5,
8837.111983343573,
197.19082716702098,
-142872
],
[
8990,
9000,
8810,
8860,
50545,
41.153419510136125,
-81.94275103397194,
-117.83709948002947,
35.89434844605752,
8573.192509722785,
8807.5,
9041.807490277215,
-0.053206356009586155,
8832,
8807.5,
8841.68958667486,
196.67719665509094,
-193417
],
[
8870,
9030,
8860,
8900,
52648,
43.29371909553571,
-71.36745407850867,
-108.54317039972531,
37.17571632121664,
8584.605652690661,
8801.5,
9018.394347309339,
-0.04928576885970315,
8870,
8801.5,
8853.351669339889,
194.77168260829873,
-140769
],
[
8900,
9010,
8880,
8980,
40047,
47.4132199222942,
-55.88689430908744,
-98.01191518159774,
42.125020872510305,
8578.395102422694,
8809.5,
9040.604897577306,
-0.05246719963160372,
8900,
8809.5,
8878.681335471912,
190.1451338505631,
-100722
],
[
9000,
9140,
8940,
9140,
70372,
54.52815135586518,
-30.357830167129578,
-84.48109817870412,
54.12326801157454,
8549.819882482132,
8824,
9098.180117517868,
-0.06214417894783952,
8962,
8824,
8930.94506837753,
190.84905286123717,
-30350
]
] |
no news data
|
0
|
[
[
1059,
1097,
1055,
1089,
28454,
53.740142590320836,
0.8220202903150948,
3.0185321504983476,
-2.1965118601832527,
1006.1784110534697,
1086.85,
1167.52158894653,
-0.14845027178825076,
1065.6,
1086.85,
1068.2315851493477,
39.56984168692089,
8347951
],
[
1093,
1106,
1081,
1081,
21438,
51.52282381355497,
1.6993615573028364,
2.7546980318592453,
-1.0553364745564089,
1006.8967690071789,
1084.05,
1161.2032309928209,
-0.14234256905644752,
1070.8,
1084.05,
1070.7852681194781,
38.529138709283686,
8326513
],
[
1089,
1091,
1043,
1090,
54494,
53.83073699765023,
3.085319968107342,
2.820822419108865,
0.2644975489984769,
1013.0593481355373,
1080.3000000000002,
1147.5406518644631,
-0.12448514646757917,
1077.4,
1080.3000000000002,
1074.6282144955826,
39.20562880147771,
8381007
],
[
1081,
1098,
1070,
1074,
12472,
49.334064976611664,
2.859671202007121,
2.8285921756885166,
0.031079026318604264,
1021.9007630654783,
1075.7,
1129.4992369345218,
-0.10002647008370695,
1078.6000000000001,
1075.7,
1074.5025715964662,
38.4052267442293,
8368535
],
[
1065,
1065,
1035,
1048,
28184,
43.04202301383163,
0.5762179385155832,
2.3781173282539303,
-1.801899389738347,
1023.8344219994516,
1071.4,
1118.9655780005487,
-0.08879144670626947,
1076.4,
1071.4,
1069.202057277173,
38.447710548212925,
8340351
],
[
1036,
1053,
1036,
1042,
16346,
41.719667787119974,
-1.6980114609550583,
1.5628915704121327,
-3.260903031367191,
1023.1612357792148,
1067.75,
1112.3387642207852,
-0.08351910881907779,
1067,
1067.75,
1063.7616458217385,
36.91573122334057,
8324005
],
[
1042,
1055,
1035,
1037,
16279,
40.600261532289174,
-3.8593249624098007,
0.47844826384774597,
-4.337773226257546,
1028.0263256900746,
1063,
1097.9736743099254,
-0.06580183313250311,
1058.2,
1063,
1058.409316657391,
35.70746470738768,
8307726
],
[
1040,
1073,
1039,
1043,
11458,
42.59090515402886,
-5.030048361413947,
-0.6232510612045925,
-4.406797300209354,
1028.5532657376223,
1060.2,
1091.8467342623778,
-0.05969955529593997,
1048.8000000000002,
1060.2,
1055.3274533259128,
35.72836008543142,
8319184
],
[
1047,
1060,
1035,
1035,
22500,
40.63549460362823,
-6.528135943409779,
-1.80422803764563,
-4.7239079057641495,
1025.8203911234589,
1059.3000000000002,
1092.7796088765415,
-0.06321081634388993,
1041,
1059.3000000000002,
1051.2619626607302,
34.962048650757744,
8296684
],
[
1070,
1073,
1039,
1040,
23538,
42.41498349224822,
-7.228596174962831,
-2.88910166510907,
-4.339494509853761,
1023.7313802172541,
1058.3000000000002,
1092.8686197827462,
-0.06532858316686393,
1039.4,
1058.3000000000002,
1049.009570128584,
35.17904517570362,
8320222
]
] |
no news data
|
0
|
[
[
16000,
16250,
15680,
15950,
4708,
45.81407754049647,
-251.81133148525623,
-379.05004678115733,
127.2387152959011,
14900.334537989916,
15762,
16623.665462010085,
-0.10933453394367268,
15764,
15762,
15722.486039626574,
526.7840604843294,
70598
],
[
16020,
16240,
15830,
15900,
2994,
44.65217102723442,
-219.2916564882671,
-347.0983687225793,
127.80671223431222,
14952.925130950836,
15728,
16503.074869049164,
-0.09855987653219274,
15838,
15728,
15757.98883170126,
518.4423418783059,
67604
],
[
15970,
16000,
15570,
15570,
6525,
37.83246708395529,
-217.63901475002058,
-321.20649792806756,
103.56748317804698,
15010.006933537403,
15678,
16345.993066462597,
-0.08521406639400397,
15846,
15678,
15720.391065361007,
512.1250317441412,
61079
],
[
15570,
15740,
15550,
15560,
817,
37.64483844718592,
-214.66171407475485,
-299.89754115740504,
85.23582708265019,
15049.003336914047,
15638.5,
16227.996663085953,
-0.0753904355386965,
15778,
15638.5,
15688.312852288807,
489.116100905274,
60262
],
[
15560,
15560,
15260,
15260,
3179,
32.44604910946706,
-233.81440768729772,
-286.6809144633836,
52.866506776085885,
15028.867286878929,
15595.5,
16162.132713121071,
-0.07266618102928037,
15648,
15595.5,
15602.650281831047,
475.6078079834687,
57083
],
[
15260,
15740,
15260,
15560,
3007,
41.19219004847437,
-222.22390373487724,
-273.78951231768235,
51.56560858280511,
15039.783142283733,
15573.5,
16107.216857716267,
-0.06854167113574554,
15570,
15573.5,
15594.120225464838,
475.92153598464955,
60090
],
[
15560,
15650,
15470,
15600,
3734,
42.265498521442815,
-207.4196752395619,
-260.5155449020583,
53.0958696624964,
15051.023674353119,
15556.5,
16061.976325646881,
-0.06498586772691561,
15510,
15556.5,
15595.296180371872,
454.78428341431743,
63824
],
[
15850,
15850,
15680,
15680,
789,
44.44920619331063,
-187.07539735588944,
-245.82751539282452,
58.75211803693509,
15063.489219664869,
15545,
16026.510780335131,
-0.06195056678483514,
15532,
15545,
15612.236944297498,
440.156834599009,
64613
],
[
15800,
15800,
14810,
15270,
7209,
36.7727066260818,
-201.71078764810045,
-237.00416984387974,
35.29338219577929,
15045.377830873313,
15538.5,
16031.622169126687,
-0.06347101317716476,
15474,
15538.5,
15543.789555438,
479.43134641336553,
57404
],
[
15270,
15300,
15160,
15300,
2159,
37.621604606944615,
-208.4854006958667,
-231.30041601427715,
22.815015318410445,
15067.0737863568,
15544.5,
16021.9262136432,
-0.06142702739145045,
15482,
15544.5,
15495.0316443504,
455.1862502409823,
59563
]
] |
no news data
|
0
|
[
[
3210,
3265,
3190,
3260,
15090,
39.55921207081667,
-8.804890051187613,
-2.8742442864075404,
-5.930645764780072,
3139.098511117225,
3263,
3386.901488882775,
-0.07594329689413122,
3227,
3263,
3230.219065277408,
80.68319036539096,
82341
],
[
3260,
3260,
3210,
3225,
6564,
36.67661396009296,
-8.908015210407939,
-4.080998471207621,
-4.827016739200318,
3147.5642834993214,
3254.25,
3360.9357165006786,
-0.0655670071449204,
3230,
3254.25,
3229.1752522219267,
78.49153391072018,
75777
],
[
3225,
3260,
3155,
3260,
49092,
41.2842263337052,
-6.0952726404484565,
-4.4838533050557885,
-1.611419335392668,
3148.6408730350095,
3251.5,
3354.3591269649905,
-0.0632687233369156,
3236,
3251.5,
3235.3402017775416,
80.38499577424017,
124869
],
[
3260,
3270,
3180,
3180,
20595,
35.01305779002906,
-10.203861537027933,
-5.627854951450217,
-4.576006585577716,
3141.7183237261984,
3244.75,
3347.7816762738016,
-0.06350669621622722,
3227,
3244.75,
3224.2721614220336,
81.07178179036588,
104274
],
[
3225,
3270,
3170,
3265,
37626,
44.6359533196361,
-6.525931338768714,
-5.807470228913917,
-0.7184611098547977,
3143.5848316671513,
3242.5,
3341.4151683328487,
-0.0610116689793978,
3238,
3242.5,
3232.4177291376272,
82.4237973767683,
141900
],
[
3265,
3270,
3220,
3220,
7806,
41.161037763432496,
-7.159736096956294,
-6.0779234025223925,
-1.0818126944339017,
3145.916314509579,
3237.25,
3328.583685490421,
-0.05642671124591612,
3230,
3237.25,
3229.934183310102,
80.10781184985629,
134094
],
[
3260,
3270,
3190,
3240,
13881,
43.27471322691156,
-5.979272746852985,
-6.058193271388511,
0.07892052453552623,
3147.7827868647983,
3234.25,
3320.7172131352017,
-0.053469715164382314,
3233,
3234.25,
3231.9473466480817,
80.10011100343797,
147975
],
[
3210,
3265,
3205,
3225,
3627,
42.05451093831173,
-6.18284963498445,
-6.083124544107699,
-0.09972509087675085,
3147.1223791196066,
3232,
3316.8776208803934,
-0.052523280247768166,
3226,
3232,
3230.5578773184657,
78.66438878890669,
144348
],
[
3230,
3270,
3180,
3225,
6124,
42.05451093831173,
-6.271887372010497,
-6.1208771096882595,
-0.15101026232223713,
3146.748731778871,
3229.75,
3312.751268221129,
-0.05139795230041277,
3235,
3229.75,
3229.4463018547726,
79.47407530398479,
144348
],
[
3265,
3265,
3215,
3235,
1897,
43.29082573744847,
-5.472450985099385,
-5.991191884770485,
0.5187408996710996,
3151.0747661162686,
3226.25,
3301.4252338837314,
-0.046602237200298414,
3229,
3226.25,
3230.5570414838185,
77.36878421084302,
146245
]
] |
no news data
|
0
|
[
[
1898,
1905,
1883,
1884,
73644,
39.4714668364236,
-4.015915862113843,
-1.0376363233483152,
-2.978279538765528,
1880.5855773875653,
1908.4000000000003,
1936.2144226124353,
-0.02914946825868267,
1897.2,
1908.4000000000003,
1898.6814477340183,
23.931399493356118,
444500
],
[
1890,
1912,
1883,
1902,
114952,
47.529773672459406,
-3.6201135261630952,
-1.5541317639112715,
-2.0659817622518237,
1880.1042646422945,
1907.5000000000002,
1934.895735357706,
-0.028724231043465987,
1897.8,
1907.5000000000002,
1899.3451581872148,
24.293442386687822,
559452
],
[
1887,
1902,
1866,
1870,
120305,
37.87577322226338,
-5.821463678610144,
-2.407598146851046,
-3.4138655317590976,
1873.433748460952,
1905.2000000000003,
1936.9662515390485,
-0.03334689433030463,
1891.4,
1905.2000000000003,
1893.4761265497718,
25.129625073352976,
439147
],
[
1862,
1870,
1857,
1859,
72570,
35.2270009031175,
-8.357319625073387,
-3.5975424424955147,
-4.7597771825778725,
1864.8784275823134,
1902.5500000000002,
1940.221572417687,
-0.03960113785991093,
1882.6000000000001,
1902.5500000000002,
1886.5809012398174,
24.263223282399192,
366577
],
[
1858,
1858,
1808,
1825,
167918,
28.575149385558746,
-12.96111195207368,
-5.470256344411148,
-7.490855607662532,
1847.5844844801895,
1897.7500000000002,
1947.915515519811,
-0.05286841314167903,
1868,
1897.7500000000002,
1874.2647209918541,
26.172993047942107,
198659
],
[
1830,
1843,
1822,
1843,
36021,
35.517218165800536,
-14.984469337021665,
-7.373098942933251,
-7.611370394088413,
1840.023876814481,
1893.4000000000003,
1946.7761231855197,
-0.05638124346204649,
1859.8000000000002,
1893.4000000000003,
1868.0117767934835,
25.80349354451767,
234680
],
[
1843,
1860,
1841,
1844,
59346,
35.890019445896236,
-16.319185586345156,
-9.162316271615634,
-7.156869314729523,
1833.2255032350229,
1889.8000000000004,
1946.374496764978,
-0.05987352816697802,
1848.2,
1889.8000000000004,
1863.209421434787,
25.317529719909267,
294026
],
[
1844,
1855,
1841,
1841,
41790,
35.23194327362156,
-17.418246059902458,
-10.813502229272999,
-6.6047438306294595,
1826.798149942373,
1886.1500000000003,
1945.5018500576277,
-0.06293439022095529,
1842.4,
1886.1500000000003,
1858.7675371478297,
24.509134739915748,
252236
],
[
1841,
1849,
1813,
1816,
124490,
30.253618397805383,
-20.075136789214866,
-12.665829141261373,
-7.409307647953494,
1815.7763603001267,
1881.2000000000003,
1946.6236396998738,
-0.06955521975321448,
1833.8000000000002,
1881.2000000000003,
1850.2140297182639,
25.329910829921765,
127746
],
[
1816,
1827,
1801,
1810,
93671,
29.187656247495777,
-22.40660232597861,
-14.61398377820482,
-7.79261854777379,
1805.119202003567,
1876.1,
1947.080797996433,
-0.07566845903356219,
1830.8000000000002,
1876.1,
1842.1712237746112,
25.37777434207021,
34075
]
] |
no news data
|
0
|
[
[
48400,
48400,
47000,
47750,
41626,
43.04959552644605,
711.2453954523662,
854.1834630867929,
-142.93806763442672,
44492.48122181393,
48250,
52007.51877818607,
-0.15575207370719474,
49160,
48250,
48945.43921918076,
1691.8437040320807,
-157772
],
[
48000,
49450,
47800,
49250,
51519,
50.27402830422151,
689.6389433475997,
821.2745591389544,
-131.63561579135467,
44731.80196207284,
48397.5,
52063.19803792716,
-0.15148295006672505,
48750,
48397.5,
49006.35137534461,
1692.4262966012177,
-106253
],
[
49400,
49900,
48800,
49600,
50138,
51.81014438390592,
692.7719060193849,
795.5740285150406,
-102.80212249565568,
44954.82779857562,
48550,
52145.17220142438,
-0.1481018414592947,
48770,
48550,
49125.08110027569,
1650.1101325582738,
-56115
],
[
49800,
49800,
47050,
47150,
59387,
42.02383095294427,
491.8900744258426,
734.8372376972011,
-242.94716327135848,
44891.71423612494,
48522.5,
52153.28576387506,
-0.1496536973105284,
48300,
48522.5,
48730.064880220554,
1728.673694518397,
-115502
],
[
46500,
46500,
45300,
46300,
51275,
39.253568074157876,
261.09217133202765,
640.0882244241665,
-378.9960530921388,
44919.28495199433,
48530,
52140.71504800567,
-0.14880342254299087,
48010,
48530,
48244.05190417644,
1737.3398591956545,
-166777
],
[
46850,
47500,
46350,
46900,
26401,
42.152429618017514,
125.15544188436616,
537.1016679162063,
-411.9462260318402,
45118.756773499146,
48585,
52051.243226500854,
-0.14268779361946501,
47840,
48585,
47975.24152334115,
1698.9584406816793,
-140376
],
[
47050,
51300,
47050,
50800,
177140,
56.637461055149274,
328.337144546349,
495.3487632422349,
-167.0116186958859,
45507.74973277197,
48837.5,
52167.25026722803,
-0.136360389750828,
48150,
48837.5,
48540.193218672925,
1891.889980632988,
36764
],
[
50900,
54000,
50400,
52900,
146854,
62.135479046910525,
651.3047219077707,
526.5399549753421,
124.76476693242864,
45608.155415784524,
49170,
52731.844584215476,
-0.14487877096666568,
48810,
49170,
49412.154574938344,
2013.8978391592032,
183618
],
[
52700,
53900,
52100,
52600,
55838,
60.9466271006133,
872.9880976535278,
595.8295835109793,
277.1585141425485,
45866.122778176185,
49482.5,
53098.877221823815,
-0.1461679269165388,
49900,
49482.5,
50049.72365995068,
1998.6194220764028,
127780
],
[
52800,
53000,
51000,
51400,
33445,
56.305893374207315,
940.9965761135463,
664.8629820314927,
276.1335940820536,
45879.75169180567,
49592.5,
53305.24830819433,
-0.1497302337326946,
50920,
49592.5,
50319.77892796055,
1998.7180347852313,
94335
]
] |
no news data
|
0
|
[
[
49900,
49900,
49150,
49500,
293186,
45.25113642506865,
-416.91396248240926,
-119.85608407848886,
-297.0578784039204,
45597.29739541383,
50745,
55892.70260458617,
-0.20288511595570682,
49030,
50745,
49313.86716129089,
1734.8726802155268,
1453857
],
[
49300,
50000,
49150,
49200,
520525,
43.94907059404218,
-411.77449143456033,
-178.23976554970318,
-233.53472588485715,
45456.96721188789,
50645,
55833.03278811211,
-0.20487838041710385,
49230,
50645,
49291.09372903271,
1671.6674887715608,
933332
],
[
49000,
49000,
48200,
48200,
232731,
39.83448512007254,
-482.8273333038014,
-239.15727910052283,
-243.6700542032786,
45196.3914282134,
50470,
55743.6085717866,
-0.20897993151522096,
49180,
50470,
49072.874983226175,
1623.6912395735922,
700601
],
[
48750,
49100,
48000,
48200,
237344,
39.834485120072536,
-532.9932084628526,
-297.9244649729888,
-235.06874348986383,
45032.76237036736,
50210,
55387.23762963264,
-0.20622336704372196,
48910,
50210,
48898.29998658094,
1586.2847224611928,
700601
],
[
47900,
48350,
47200,
48300,
245434,
40.48073918659134,
-558.2457521519827,
-349.9887224087876,
-208.25702974319512,
44842.2662935565,
50065,
55287.7337064435,
-0.20863811870342547,
48680,
50065,
48778.63998926475,
1555.121527999679,
946035
],
[
48250,
49950,
48000,
49000,
382699,
44.93916142262875,
-515.8282778098364,
-383.1566334889974,
-132.67164432083905,
45217.98096308607,
49730,
54242.01903691393,
-0.18146064898105493,
48580,
49730,
48822.911991411806,
1583.3271331425592,
1328734
],
[
49200,
49950,
48750,
49000,
212475,
44.93916142262874,
-476.7168289342517,
-401.8686725780483,
-74.84815635620339,
45605.310689865066,
49440,
53274.689310134934,
-0.15512497209283715,
48540,
49440,
48858.32959312945,
1555.9466236323765,
1328734
],
[
49200,
52300,
49200,
51800,
909499,
59.13848096697099,
-217.279462106555,
-364.95083048374966,
147.67136837719465,
46138.40289818959,
49295,
52451.59710181041,
-0.12806966636820813,
49260,
49295,
49446.66367450356,
1680.5218648014925,
2238233
],
[
53400,
54300,
51900,
52400,
1287209,
61.433632424144186,
36.32279922120506,
-284.6961045427587,
321.01890376396375,
46123.10976284239,
49300,
52476.89023715761,
-0.1288799284850958,
50100,
49300,
50037.33093960285,
1739.0560173156719,
3525442
],
[
51800,
51800,
49900,
50000,
565994,
49.465110921966335,
43.147103119350504,
-219.12746301033687,
262.2745661296874,
46264.19561816169,
49200,
52135.80438183831,
-0.11934164153814263,
50440,
49200,
50029.86475168228,
1793.409158935981,
2959448
]
] |
no news data
|
0
|
[
[
5600,
5600,
5410,
5490,
150268,
45.02498454560386,
124.8467687078928,
254.4564871906088,
-129.609718482716,
5119.941430154512,
5918.5,
6717.058569845488,
-0.26985167520334136,
5560,
5918.5,
5642.783052509534,
396.1020841920936,
49560404
],
[
5510,
5640,
5380,
5420,
150684,
43.47500860506079,
95.05141561939581,
222.57547287636623,
-127.52405725697042,
5142.606762209835,
5848.5,
6554.393237790165,
-0.24139291708648875,
5492,
5848.5,
5598.226442007627,
386.3805067498012,
49409720
],
[
5360,
5400,
5240,
5290,
121824,
40.67458028842721,
60.253900628471456,
190.1111584267873,
-129.85725779831586,
5129.552462541549,
5783,
6436.447537458451,
-0.22598911895502363,
5446,
5783,
5536.581153606102,
371.63904198195826,
49287896
],
[
5270,
5380,
5160,
5250,
223141,
39.8245450510527,
29.113352978847615,
157.91159733719937,
-128.79824435835175,
5152.108457740156,
5714,
6275.891542259844,
-0.1966718733846146,
5398,
5714,
5479.264922884881,
360.8076818403898,
49064755
],
[
5210,
5370,
5140,
5280,
137034,
40.8234166902589,
6.776874302032411,
127.68465273016598,
-120.90777842813357,
5141.338686199774,
5663,
6184.661313800226,
-0.18423496867392752,
5346,
5663,
5439.411938307905,
351.4642759946477,
49201789
],
[
5250,
5390,
5240,
5330,
115508,
42.5354941495684,
-6.811841177546739,
100.78535394862344,
-107.59719512617018,
5141.229645203916,
5620,
6098.770354796084,
-0.17038090918010096,
5314,
5620,
5417.529550646324,
337.0739705664586,
49317297
],
[
5300,
5730,
5300,
5490,
880285,
47.74543094923922,
-4.617110101119579,
79.70486113867484,
-84.32197123979442,
5131.536433287968,
5603,
6074.463566712032,
-0.16828969006319183,
5328,
5603,
5432.02364051706,
343.7115440974259,
50197582
],
[
5480,
5530,
5420,
5480,
145966,
47.455838568488524,
-3.642695609889415,
63.035349788961994,
-66.67804539885141,
5141.757780685659,
5577,
6012.242219314341,
-0.156084711964978,
5366,
5577,
5441.618912413648,
327.01786237618114,
50051616
],
[
5500,
5510,
5300,
5300,
130176,
42.46325046565461,
-17.196727611233655,
46.988934308922865,
-64.18566192015652,
5112.601686391299,
5552.5,
5992.398313608701,
-0.1584505406965154,
5376,
5552.5,
5413.295129930919,
318.65944363502535,
49921440
],
[
5300,
5450,
5210,
5450,
121734,
47.42692087669768,
-15.654197383099927,
34.46030797051831,
-50.114505353618235,
5108.928595062691,
5535,
5961.071404937309,
-0.15395534053741974,
5410,
5535,
5420.636103944736,
313.0409119468093,
50043174
]
] |
no news data
|
0
|
[
[
44000,
44200,
43150,
43900,
121168,
29.65164761777863,
-1726.8634063501668,
-1770.6608622472127,
43.79745589704589,
42993.576681883584,
46265,
49536.423318116416,
-0.14142108799811592,
44530,
46265,
44868.11511668468,
1607.4038559362364,
-2011048
],
[
44200,
45200,
43400,
43650,
157881,
28.884926851694193,
-1724.6551306853653,
-1761.4597159348434,
36.80458524947812,
42659.11957653776,
46070,
49480.88042346224,
-0.1480738191214342,
44150,
46070,
44624.49209334775,
1621.1607233693626,
-2168929
],
[
44100,
44750,
37500,
38500,
655811,
18.355472473504726,
-2114.0970214814806,
-1831.987177044171,
-282.1098444373097,
40966.17236262928,
45557.5,
50148.82763737072,
-0.20156187838975886,
42820,
45557.5,
43399.5936746782,
2023.2206717001222,
-2824740
],
[
38500,
41550,
37500,
39000,
512184,
21.35300688093775,
-2355.236998356144,
-1936.6371413065656,
-418.5998570495783,
39865.444003160104,
45075,
50284.555996839896,
-0.23115057112989,
41750,
45075,
42519.67493974257,
2167.9906237215423,
-2312556
],
[
37800,
38350,
37100,
38250,
174599,
20.15750616516363,
-2577.1530828208415,
-2064.7403296094208,
-512.4127532114207,
38826.568892905314,
44542.5,
50258.431107094686,
-0.2566506642911685,
40660,
44542.5,
41665.73995179406,
2148.848436312861,
-2487155
],
[
38050,
38650,
37500,
37550,
114960,
19.08358541572414,
-2777.4901509020565,
-2207.290293867948,
-570.1998570341084,
37751.07916615207,
44020,
50288.92083384793,
-0.28482148268277735,
39390,
44020,
40842.591961435246,
2077.502119433371,
-2602115
],
[
37550,
39150,
37550,
38900,
122010,
27.145066014334144,
-2795.104775171938,
-2324.853190128746,
-470.2515850431919,
37187.49216301422,
43567.5,
49947.50783698578,
-0.29287922589020626,
38440,
43567.5,
40454.0735691482,
2043.39482518813,
-2480105
],
[
39600,
40000,
39100,
39600,
92725,
30.98455503047788,
-2721.2119050110487,
-2404.1249331052068,
-317.0869719058419,
36834.94354997736,
43175,
49515.05645002264,
-0.2936910920682172,
38660,
43175,
40283.25885531856,
1976.0094805318352,
-2387380
],
[
39450,
39650,
39100,
39200,
109483,
30.01125822308334,
-2664.216500696828,
-2456.143246623531,
-208.073254073297,
36396.50777308305,
42842.5,
49288.49222691695,
-0.30091578348214726,
38700,
42842.5,
40066.60708425485,
1874.151660493847,
-2496863
],
[
39450,
39550,
38300,
38950,
71199,
29.389870864562315,
-2609.143559986871,
-2486.743309296199,
-122.40025069067178,
35990.94662343378,
42497.5,
49004.05337656622,
-0.30620875941249337,
38840,
42497.5,
39843.28566740388,
1829.5693990300008,
-2568062
]
] |
no news data
|
0
|
[
[
12210,
12220,
11990,
12170,
10807,
41.16191096969704,
-195.49445402262063,
-204.8655856095484,
9.37113158692776,
11693.128828070303,
12395.5,
13097.871171929697,
-0.11332679955301474,
12160,
12395.5,
12191.043777082119,
311.00588639722423,
-29590
],
[
12170,
12220,
12040,
12160,
8239,
40.85059000748928,
-186.64550782861988,
-201.2215700533627,
14.576062224742827,
11697.440167766375,
12356,
13014.559832233625,
-0.10659757724726845,
12176,
12356,
12184.835021665696,
301.64832308313675,
-37829
],
[
12170,
12240,
11960,
12010,
28784,
36.40298898154187,
-189.55137040792215,
-198.88753012427463,
9.336159716352483,
11680.200552204493,
12314.5,
12948.799447795507,
-0.10301667916610616,
12144,
12314.5,
12149.868017332557,
300.1020142914841,
-66613
],
[
12010,
12070,
11960,
12000,
14371,
36.12064637098105,
-190.46563458933815,
-197.20315101728735,
6.737516427949203,
11667.554962417002,
12275,
12882.445037582998,
-0.09897271488114026,
12110,
12275,
12119.894413866046,
286.5232989849495,
-80984
],
[
12000,
12020,
11780,
12000,
37137,
36.120646370981056,
-189.01138989284664,
-195.56479879239922,
6.553408899552579,
11653.19767017528,
12241,
12828.80232982472,
-0.09603828605909988,
12068,
12241,
12095.915531092838,
283.2002062003103,
-80984
],
[
12000,
12090,
11910,
11980,
11725,
35.48230849878738,
-187.31349003214382,
-193.91453704034814,
6.6010470082043184,
11698.41392183995,
12192.5,
12686.58607816005,
-0.08104754203978667,
12030,
12192.5,
12072.732424874272,
275.8287629002881,
-92709
],
[
11980,
12040,
11840,
11910,
35766,
33.26639135063395,
-189.43264552552864,
-193.01815873738425,
3.585513211855613,
11738.512642094725,
12146.5,
12554.487357905275,
-0.06717776444330048,
11980,
12146.5,
12040.185939899418,
270.41242269312465,
-128475
],
[
12000,
12090,
11850,
12020,
19333,
39.64510993667121,
-180.15924717390226,
-190.44637642468786,
10.287129250785597,
11792.204935068803,
12113,
12433.795064931197,
-0.052967070904185086,
11982,
12113,
12036.148751919534,
268.2401067864729,
-109142
],
[
12020,
12090,
11950,
12020,
19223,
39.64510993667121,
-170.84066730098675,
-186.52523459994762,
15.684567298960872,
11800.965064055135,
12094,
12387.034935944865,
-0.048459556134424445,
11986,
12094,
12032.919001535627,
259.0800991588677,
-109142
],
[
12020,
12130,
11950,
12130,
26966,
45.668111799441455,
-152.81795466778203,
-179.78377861351453,
26.965823945732495,
11820.225794372433,
12081.5,
12342.774205627567,
-0.043251948123588534,
12012,
12081.5,
12052.335201228501,
253.43152064752002,
-82176
]
] |
no news data
|
0
|
[
[
33300,
33500,
32050,
32850,
29962,
40.46176348075886,
-310.9931791933559,
-434.92175844482284,
123.92857925146694,
31605.63226453262,
33240,
34874.36773546738,
-0.09833740887288678,
33260,
33240,
33134.436262611474,
1210.9091123723867,
-270540
],
[
32850,
33100,
32000,
32550,
33399,
38.92646699589035,
-336.4071233105642,
-415.21883141797116,
78.81170810740696,
31565.594285175834,
33155,
34744.40571482416,
-0.0958772863715376,
33130,
33155,
33017.54901008918,
1202.9870329172163,
-303939
],
[
32400,
32450,
31800,
32000,
23322,
36.21350257348604,
-396.3592775526995,
-411.4469206449169,
15.087643092217377,
31466.669640205037,
33040,
34613.33035979496,
-0.09523791524182587,
32790,
33040,
32814.03920807134,
1170.6308162802725,
-327261
],
[
31850,
32200,
31100,
31500,
52187,
33.90039481965307,
-478.69946361074835,
-424.8974292380832,
-53.80203437266516,
31288.01775552504,
32905,
34521.98224447496,
-0.09828185652484175,
32430,
32905,
32551.231366457076,
1165.5857579745389,
-379448
],
[
31100,
31450,
30250,
31400,
31332,
33.44033883888525,
-545.7329488287542,
-449.0645331562174,
-96.66841567253675,
31106.233540410965,
32777.5,
34448.76645958904,
-0.10197644479225301,
32060,
32777.5,
32320.985093165662,
1171.6153466906433,
-410780
],
[
31500,
32150,
31150,
31450,
8567,
33.923186027266006,
-588.0442782864084,
-476.8604821822556,
-111.18379610415275,
30937.72536244674,
32677.5,
34417.27463755326,
-0.10648150180113282,
31780,
32677.5,
32146.78807453253,
1159.3571076413116,
-402213
],
[
31600,
31700,
30950,
31400,
23050,
33.66021964394836,
-618.4814249750416,
-505.18467074081286,
-113.29675423422873,
30777.96695629202,
32585,
34392.033043707976,
-0.11091195603547506,
31550,
32585,
31997.430459626026,
1130.117314238361,
-425263
],
[
31400,
31650,
31200,
31600,
11302,
35.80388514886344,
-619.3255550020331,
-528.0128475930569,
-91.31270740897617,
30671.13723752871,
32505,
34338.86276247129,
-0.1128357337315053,
31470,
32505,
31917.944367700824,
1081.537506078478,
-413961
],
[
31450,
31700,
31350,
31550,
5346,
35.49508612661383,
-616.9176733422464,
-545.7938127428948,
-71.12386059935159,
30602.042161160898,
32477.5,
34352.9578388391,
-0.1154927465992827,
31480,
32477.5,
31844.35549416066,
1029.2848270728723,
-419307
],
[
32150,
32200,
31550,
32000,
9262,
40.47130332866738,
-572.1033196390854,
-551.0557141221329,
-21.047605516952444,
30556.537089357804,
32432.5,
34308.4629106422,
-0.11568413848098037,
31600,
32432.5,
31875.48439532853,
1002.1930537105243,
-410045
]
] |
no news data
|
0
|
[
[
19080,
19130,
18570,
18870,
1349776,
30.190100225888262,
-766.5167642263077,
-876.3950108153881,
109.87824658908039,
17512.318876621113,
19293,
21073.681123378887,
-0.18459349229035263,
18750,
19293,
18795.255458236337,
963.8875516112961,
2904421
],
[
18960,
19020,
18700,
18810,
1147781,
29.894588465154648,
-718.2903672942703,
-844.7740821111645,
126.48371481689423,
17594.426067872893,
19181,
20767.573932127107,
-0.16543182650822238,
18732,
19181,
18798.20436658907,
917.8955836390608,
1756640
],
[
18630,
18650,
18180,
18270,
1555956,
27.304189287171923,
-715.3974310393205,
-818.8987518967957,
103.5013208574752,
17595.25275311852,
19059.5,
20523.74724688148,
-0.15365012165917064,
18606,
19059.5,
18692.563493271256,
897.3316133791279,
200684
],
[
18310,
18480,
17970,
18200,
1265932,
26.977849218212604,
-710.5622538476782,
-797.2314522869722,
86.66919843929395,
17581.913189515733,
18949.5,
20317.086810484267,
-0.14434014728454753,
18574,
18949.5,
18594.050794617004,
869.6650695663332,
-1065248
],
[
17810,
17980,
17100,
17790,
2307428,
25.086581134841904,
-731.3829867733366,
-784.0617591842451,
52.67877241090855,
17501.225447164354,
18829,
20156.774552835646,
-0.14103505792507795,
18388,
18829,
18433.240635693604,
886.1175645973094,
-3372676
],
[
17790,
18070,
17770,
17890,
1179834,
26.4410900936997,
-731.3834699854815,
-773.5261013444925,
42.142631359011034,
17480.09164025636,
18716,
19951.90835974364,
-0.13206971144941657,
18192,
18716,
18324.592508554884,
844.2520242689302,
-2192842
],
[
17810,
18140,
17700,
17790,
1060925,
25.936067195084526,
-731.0262021888957,
-765.0261215133733,
33.99991932447756,
17404.479604353633,
18622.5,
19840.520395646367,
-0.13081169506203427,
17988,
18622.5,
18217.67400684391,
815.3768796782924,
-3253767
],
[
18060,
18830,
18060,
18300,
3133537,
32.967912646989674,
-681.7317479073681,
-748.3672467921723,
66.63549888480418,
17526.62515165836,
18532.5,
19538.37484834164,
-0.10855252646341707,
17994,
18532.5,
18234.139205475127,
831.4213882727001,
-120230
],
[
18330,
18330,
17800,
17830,
1573746,
30.128954593117186,
-672.8345914428392,
-733.2607157223057,
60.426124279466535,
17472.115497907937,
18460,
19447.884502092063,
-0.10702974020499062,
17920,
18460,
18153.311364380104,
809.8912891103645,
-1693976
],
[
17930,
18150,
17580,
18040,
1346006,
32.908914077625134,
-641.4441173872328,
-714.8973960552912,
73.45327866805837,
17486.153502425714,
18394,
19301.846497574286,
-0.09871115554792718,
17970,
18394,
18130.649091504085,
792.7561970310527,
-347970
]
] |
[게시판] 미래에셋증권, 'MY종목분석' 서비스 오픈: 미래에셋증권 'MY종목분석' 서비스[미래에셋증권 제공. 재판매 및 DB 금지]▲ 미래에셋증권은 국내외 주식과 채권·펀드 등 고객이 보유한 전체 금융상품의 투자성과를 한 눈에 확인할 수 있는 'MY종목분석' 서비스를 오픈했다고 21일 밝혔다. 기존 'MY주식분석'을 고도화한 이 서비스는 최근 3년간의 자산변동 흐름과 투자 패턴을 분석해 수치에 기반한 합리적 의사결정을 지원하도록 설계됐으며 미래에셋증권 모바일트레이딩시스템(MTS)을 통해 이용할 수 있다. (서울=연합뉴스)
|
0
|
[
[
3715,
3800,
3590,
3635,
162348,
55.46220923444783,
101.61583628783137,
82.4096240359806,
19.206212251850772,
3169.8769266088243,
3501.75,
3833.6230733911757,
-0.1895469827321629,
3720,
3501.75,
3637.786113822159,
179.90543807201772,
3071673
],
[
3670,
3840,
3550,
3740,
233396,
60.84816747152382,
104.56399894513834,
86.84049901781215,
17.723499927326188,
3187.073942973349,
3523,
3858.926057026651,
-0.19070454557289301,
3708,
3523,
3658.2288910577277,
187.7693353525879,
3305069
],
[
3595,
3625,
3320,
3530,
516232,
48.274389664540806,
88.93006371715819,
87.25841195768136,
1.6716517594768305,
3216.4241986745765,
3534.75,
3853.0758013254235,
-0.18011220104698977,
3652,
3534.75,
3632.5831128461823,
204.3572399702602,
2788837
],
[
3540,
3655,
3415,
3440,
248070,
44.07118175718662,
68.4883188665508,
83.50439333945525,
-15.01607447290445,
3235.200021316179,
3540.75,
3846.299978683821,
-0.17259054080848457,
3608,
3540.75,
3594.066490276946,
206.9031514009559,
2540767
],
[
3400,
3410,
3270,
3375,
113965,
41.2759568280494,
46.507027956626644,
76.10492026288954,
-29.597892306262892,
3242.3910042702423,
3542.75,
3843.1089957297577,
-0.16956262549135992,
3544,
3542.75,
3550.2531922215567,
204.26721201517333,
2426802
],
[
3385,
3500,
3350,
3485,
110176,
47.36062376756376,
37.530152993505,
68.38996680901263,
-30.859813815507636,
3258.7250464456383,
3548.75,
3838.7749535543617,
-0.16345189351425807,
3514,
3548.75,
3537.2025537772456,
200.39098258551812,
2536978
],
[
3495,
3615,
3465,
3540,
171325,
50.14230733861231,
34.45675918486586,
61.603325284183285,
-27.146566099317425,
3286.8429246111546,
3559,
3831.1570753888454,
-0.15294019409319778,
3474,
3559,
3537.7620430217967,
196.79162668655255,
2708303
],
[
3560,
3565,
3445,
3455,
130174,
46.08877985762726,
24.875533161744897,
54.257766859695614,
-29.382233697950717,
3306.4730736205206,
3564.5,
3822.5269263794794,
-0.14477594410407035,
3459,
3564.5,
3521.2096344174374,
191.30651049465595,
2578129
],
[
3500,
3535,
3325,
3400,
181987,
43.63094942227466,
12.697928349764425,
45.94579915770938,
-33.247870807944956,
3310.3447325130933,
3565.5,
3820.6552674869067,
-0.14312453652329643,
3451,
3565.5,
3496.96770753395,
192.6417597450377,
2396142
],
[
3405,
4040,
3405,
3655,
12387272,
55.4841051263045,
23.35424448454023,
41.42748822307556,
-18.073243738535325,
3318.2036297099485,
3573.75,
3829.2963702900515,
-0.14301300890663954,
3507,
3573.75,
3528.57416602716,
224.5959197632493,
14783414
]
] |
no news data
|
0
|
[
[
852,
854,
848,
848,
20190,
24.119877537156725,
-9.088621070267322,
-8.319621966146862,
-0.7689991041204607,
837.0735004600452,
862.4000000000001,
887.726499539955,
-0.058734924721602154,
849.8000000000001,
862.4000000000001,
852.6731695882218,
16.237779831145364,
-126230
],
[
846,
849,
840,
842,
49560,
21.861979769073077,
-9.445266893883513,
-8.544750951694192,
-0.9005159421893207,
835.4098611408087,
860.3500000000001,
885.2901388591915,
-0.05797672774845444,
848.2,
860.3500000000001,
850.5385356705774,
15.720795557492124,
-175790
],
[
823,
847,
820,
821,
81237,
16.160023409171135,
-11.29226556601725,
-9.094253874558804,
-2.1980116914584453,
828.9741036253591,
857.25,
885.5258963746409,
-0.06596884543514929,
842.4000000000001,
857.25,
844.630828536462,
16.52645301767126,
-257027
],
[
821,
837,
799,
800,
128402,
12.616355585304994,
-14.285871185882456,
-10.132577336823534,
-4.153293849058922,
816.5676293747622,
853.5000000000001,
890.432370625238,
-0.08654334065667936,
832.6,
853.5000000000001,
835.7046628291696,
18.060277802123313,
-385429
],
[
800,
821,
795,
800,
66715,
12.616355585304996,
-16.468486743487574,
-11.399759218156342,
-5.068727525331232,
807.0052696157585,
849.9,
892.7947303842415,
-0.10094065274559709,
822.2,
849.9,
828.5637302633357,
18.627400816257364,
-385429
],
[
800,
820,
792,
814,
26020,
25.28417150648344,
-16.874028998095696,
-12.494613174144213,
-4.379415823951483,
802.5809429233481,
847.0000000000001,
891.4190570766522,
-0.10488561293188205,
815.4000000000001,
847.0000000000001,
825.6509842106686,
19.296872186524695,
-359409
],
[
814,
830,
814,
823,
23314,
32.09888573743634,
-16.28151618904974,
-13.25199377712532,
-3.02952241192442,
800.3136578616691,
844.6999999999999,
889.0863421383308,
-0.10509374248450543,
811.6,
844.6999999999999,
825.1207873685349,
19.061381316058647,
-336095
],
[
823,
823,
802,
815,
60600,
29.521357033486044,
-16.26992904590486,
-13.855580830881227,
-2.414348215023633,
797.1947943524486,
842.05,
886.9052056475513,
-0.10653810497607344,
810.4000000000001,
842.05,
823.096629894828,
19.199854079197316,
-396695
],
[
815,
829,
812,
821,
28174,
33.814008048117984,
-15.596806024399257,
-14.203825869584833,
-1.392980154814424,
795.5691515651753,
839.75,
883.9308484348247,
-0.10522381288436969,
814.6000000000001,
839.75,
822.6773039158625,
19.04272164496894,
-368521
],
[
821,
835,
815,
824,
32227,
35.91572493026965,
-14.65237281923794,
-14.293535259515455,
-0.35883755972248466,
795.6459769151829,
837.2500000000001,
878.8540230848173,
-0.09938255738385711,
819.4000000000001,
837.2500000000001,
822.9418431326901,
19.1110986703283,
-336294
]
] |
no news data
|
0
|
[
[
19040,
19300,
18660,
18890,
15108,
24.771505059312574,
-1062.1809388455258,
-1163.955162102118,
101.77422325659222,
18488.01767201197,
20132,
21775.98232798803,
-0.1633203186954132,
19328,
20132,
19502.81089263461,
820.8594089731197,
-327941
],
[
18830,
19270,
18510,
18950,
27031,
25.686788599439613,
-1042.8078061364613,
-1139.7256909089867,
96.91788477252544,
18380.545552759002,
20017,
21653.454447240998,
-0.1635064642295047,
19150,
20017,
19392.24871410769,
816.5123083321827,
-300910
],
[
18950,
18950,
18130,
18130,
21933,
21.785652235988007,
-1081.1586815793708,
-1128.0122890430634,
46.8536074636927,
18178.172151765495,
19843.5,
21508.827848234505,
-0.1678461811912722,
18868,
19843.5,
19139.798971286153,
816.7614291655982,
-322843
],
[
17870,
18400,
17870,
18190,
20693,
22.710612901451082,
-1094.0984423214868,
-1121.2295196987482,
27.131077377261363,
18078.064262223597,
19670.5,
21262.935737776403,
-0.1619110584658654,
18622,
19670.5,
18949.839177028924,
796.2784699394841,
-302150
],
[
18160,
18190,
17590,
17980,
18401,
21.74148997500516,
-1108.5202099419876,
-1118.687657747396,
10.167447805408528,
17900.554523845334,
19514.5,
21128.445476154666,
-0.16540987226469198,
18428,
19514.5,
18755.87134162314,
782.258579229521,
-320551
],
[
17780,
18140,
17720,
17750,
11963,
20.69963807155418,
-1125.5341850299337,
-1120.0569632039037,
-5.477221826030018,
17678.02781788351,
19364.5,
21050.97218211649,
-0.1741818463803857,
18200,
19364.5,
18554.697073298514,
756.3829664274124,
-332514
],
[
17720,
18260,
17640,
17640,
14715,
20.20105192932705,
-1134.8125508677294,
-1123.008080736669,
-11.804470131060498,
17452.252126764106,
19224,
20995.747873235894,
-0.1843266618014871,
17938,
19224,
18371.75765863881,
746.6413259683115,
-347229
],
[
17610,
18140,
17610,
17740,
9906,
22.0394698031438,
-1121.1723810726398,
-1122.6409408038633,
1.4685597312234222,
17270.179457779836,
19103.5,
20936.820542220164,
-0.19193556596646316,
17860,
19103.5,
18245.406126911046,
731.1669455420036,
-337323
],
[
17560,
17750,
17260,
17400,
25249,
20.324958563142943,
-1124.8312522466003,
-1123.0790030924106,
-1.7522491541897125,
17061.0620508747,
18961,
20860.9379491253,
-0.2004048256025841,
17702,
18961,
18076.32490152884,
713.9407351461463,
-362572
],
[
17400,
17420,
17000,
17050,
20988,
18.71128180366643,
-1142.7995273572888,
-1127.0231079453863,
-15.776419411902452,
16795.760829763007,
18815.5,
20835.239170236993,
-0.21468886505668128,
17516,
18815.5,
17871.059921223074,
692.944968349993,
-383560
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.