labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
1748,
1808,
1747,
1801,
169035,
22.03139648578797,
-168.1351635917913,
-176.8959031401264,
8.760739548335096,
1663.3937512810385,
1961.0999999999997,
2258.806248718961,
-0.30361149224308936,
1790.4000000000003,
1961.0999999999997,
1836.1894339330274,
68.84499117444477,
-11551226
],
[
1801,
1843,
1800,
1832,
157842,
27.549178322960753,
-158.61713226341453,
-173.24014896478403,
14.623016701369494,
1660.7851502338776,
1943.1999999999996,
2225.6148497661216,
-0.29066987419320917,
1786.6000000000001,
1943.1999999999996,
1835.351547146422,
66.99892037627015,
-11393384
],
[
1833,
1859,
1796,
1802,
237454,
25.656866802387206,
-151.74554495755342,
-168.9412281633379,
17.19568320578449,
1660.9063751312228,
1923.5499999999995,
2186.193624868776,
-0.2730821916443833,
1787.0000000000002,
1923.5499999999995,
1828.6812377171377,
66.71328320653657,
-11630838
],
[
1830,
2025,
1803,
1835,
1837312,
31.250939660092165,
-142.00005011726262,
-163.55299255412285,
21.552942436860235,
1669.6858595045846,
1906.5499999999997,
2143.414140495415,
-0.24847409246588353,
1803.6000000000001,
1906.5499999999997,
1829.9449901737103,
77.87662012035538,
-9793526
],
[
1890,
1892,
1798,
1800,
610744,
28.777616488481833,
-135.53847951455896,
-157.95008994621008,
22.411610431651127,
1683.2449244155289,
1887.7999999999997,
2092.3550755844703,
-0.21671265556146918,
1814.0000000000002,
1887.7999999999997,
1823.9559921389682,
79.02829011175857,
-10404270
],
[
1800,
1816,
1753,
1807,
421413,
29.9713522518046,
-128.37299280857133,
-152.03467051868233,
23.661677710111007,
1706.3519967557627,
1870.3999999999996,
2034.4480032442366,
-0.17541488798571106,
1815.2000000000003,
1870.3999999999996,
1820.5647937111748,
77.88341224663296,
-9982857
],
[
1807,
1841,
1781,
1787,
237068,
28.50149235431194,
-122.8915090040673,
-146.20603821575935,
23.314529211692047,
1706.7861885184493,
1858.7499999999995,
2010.7138114815498,
-0.16351183481538697,
1806.2000000000003,
1858.7499999999995,
1813.85183496894,
76.60602565758775,
-10219925
],
[
1565,
1774,
1560,
1724,
2027172,
24.436146003141282,
-122.22206717428116,
-141.4092440074637,
19.187176833182548,
1697.7935134533743,
1844.6999999999996,
1991.6064865466249,
-0.15927412213002148,
1790.6000000000001,
1844.6999999999996,
1795.881467975152,
87.34845239633148,
-12247097
],
[
1725,
1745,
1711,
1727,
363112,
24.984857774115977,
-120.06541540251965,
-137.1404782864749,
17.07506288395524,
1694.5363029814062,
1831.0499999999995,
1967.5636970185928,
-0.1491097425177831,
1769.0000000000002,
1831.0499999999995,
1782.1051743801218,
83.53784865373638,
-11883985
],
[
1727,
1755,
1713,
1713,
246565,
24.105163583491088,
-118.12427324056966,
-133.33723727729384,
15.212964036724173,
1684.579590941131,
1819.3499999999997,
1954.1204090588683,
-0.1481522621363329,
1751.6000000000004,
1819.3499999999997,
1768.2841395040973,
80.57085946418378,
-12130550
]
] | no news data |
0 | [
[
3800,
3835,
3780,
3825,
5779,
47.46529555589076,
-49.363815857764166,
-73.75967286924035,
24.39585701147618,
3688.7366260031026,
3802.5,
3916.2633739968974,
-0.059836094146954566,
3817,
3802.5,
3808.407494957334,
99.54136937922996,
262625
],
[
3825,
3850,
3800,
3840,
7484,
49.02052198975043,
-43.27672721455065,
-67.6630837383024,
24.386356523751758,
3689.030511804479,
3802,
3914.969488195521,
-0.05942634834062129,
3817,
3802,
3814.7259959658677,
96.0027001378564,
270109
],
[
3855,
3855,
3805,
3845,
6928,
49.556584272414355,
-37.61559819534341,
-61.65358662971061,
24.0379884343672,
3689.2064411812967,
3801.75,
3914.2935588187033,
-0.05920618600313189,
3830,
3801.75,
3820.7807967726944,
92.71679298515237,
277037
],
[
3850,
3925,
3805,
3880,
21028,
53.26149230720703,
-29.959550123937788,
-55.31477932855605,
25.35522920461826,
3687.2520417602555,
3803.25,
3919.2479582397445,
-0.06099938644040994,
3838,
3803.25,
3832.6246374181555,
94.66559348621291,
298065
],
[
3900,
3900,
3865,
3880,
10119,
53.261492307207035,
-23.61980248823329,
-48.9757839604915,
25.355981472258208,
3685.351391676776,
3805,
3924.648608323224,
-0.06289020148395476,
3854,
3805,
3842.0997099345245,
90.40376538005485,
298065
],
[
3875,
3980,
3815,
3875,
26710,
52.62116105527572,
-18.782452602843478,
-42.9371176889619,
24.15466508611842,
3683.984134148133,
3807.25,
3930.515865851867,
-0.06475322915588266,
3864,
3807.25,
3848.67976794762,
95.73206785290807,
271355
],
[
3900,
3980,
3865,
3955,
32116,
60.75166200426371,
-8.396694685768125,
-36.029033088323146,
27.63233840255502,
3673.79730816744,
3813.5,
3953.20269183256,
-0.07326744032125872,
3887,
3813.5,
3869.943814358096,
97.10834872055749,
303471
],
[
3980,
3985,
3930,
3975,
18475,
62.48492094479625,
1.4314255590720677,
-28.536941358844103,
29.96836691791617,
3663.4947599400393,
3820.75,
3978.0052400599607,
-0.08231642481709647,
3913,
3820.75,
3890.955051486477,
94.10060952623196,
321946
],
[
3975,
3980,
3935,
3960,
18826,
60.33291994199212,
7.918626029426832,
-21.245827881189918,
29.16445391061675,
3662.0574555214685,
3829.75,
3997.4425444785315,
-0.08757362463791712,
3929,
3829.75,
3904.7640411891816,
90.59342313150111,
303120
],
[
3950,
4000,
3935,
3990,
25001,
63.072193675350896,
15.304112141192945,
-13.935839876713347,
29.23995201790629,
3667.476529464142,
3842.75,
4018.023470535858,
-0.09122293697787158,
3951,
3842.75,
3921.8112329513456,
88.76532147925103,
328121
]
] | no news data |
0 | [
[
10600,
10790,
10550,
10700,
575460,
38.24434417603265,
-615.7721656135836,
-654.5372143710129,
38.76504875742921,
9591.908552019706,
11360,
13128.091447980294,
-0.3112837056303335,
10678,
11360,
10798.094926402671,
542.2987228441854,
-502225
],
[
10750,
11490,
10750,
11350,
2567240,
49.15671628831856,
-535.9398035167123,
-630.8177322001528,
94.87792868344047,
9732.124275946026,
11266,
12799.875724053974,
-0.27230174401810303,
10720,
11266,
10908.475941122137,
559.9916712124578,
2065015
],
[
11410,
11720,
11220,
11380,
1453647,
49.599376936541354,
-464.89234257453063,
-597.6326542750285,
132.74031170049784,
9928.068984685176,
11176.5,
12424.931015314824,
-0.2234028569435554,
10904,
11176.5,
11002.78075289771,
555.7065518401394,
3518662
],
[
11410,
11500,
11180,
11440,
734636,
50.52710213491454,
-399.1441342286653,
-557.9349502657559,
158.79081603709062,
10131.401141721035,
11105,
12078.598858278965,
-0.17534423381881406,
11082,
11105,
11090.224602318169,
538.8703695658437,
4253298
],
[
11450,
12200,
11450,
12030,
2485217,
58.59750796715354,
-296.01782701491175,
-505.5515256155871,
209.53369860067534,
10164.954602481906,
11095.5,
12026.045397518094,
-0.16773383759507793,
11380,
11095.5,
11278.179681854535,
554.6653431682835,
6738515
],
[
12150,
12160,
11760,
11840,
1285159,
55.45993623772281,
-227.00413530026344,
-449.8420475525224,
222.83791225225895,
10162.639309386199,
11096.5,
12030.360690613801,
-0.1683162601926375,
11608,
11096.5,
11390.543745483628,
543.6178186562632,
5453356
],
[
11940,
11990,
11710,
11750,
803802,
53.985370315093725,
-177.52612458023577,
-395.3788629580651,
217.85273837782933,
10155.675315621715,
11100.5,
12045.324684378285,
-0.17023101380627637,
11688,
11100.5,
11462.434996386903,
524.7879744665302,
4649554
],
[
11810,
14720,
11810,
14380,
20083364,
74.9474583982124,
73.06235817283596,
-301.6906187318849,
374.75297690472087,
9500.887193515668,
11234,
12967.112806484332,
-0.3085477668656458,
12288,
11234,
12045.947997109522,
699.4459762903494,
24732918
],
[
14380,
14390,
12740,
13000,
8040020,
59.60403434881812,
158.47427647597942,
-209.65763969031207,
368.1319161662915,
9415.092211100357,
11320,
13224.907788899643,
-0.33655614644870024,
12600,
11320,
12236.758397687618,
767.3426922696102,
16692898
],
[
13010,
13120,
12530,
12600,
2224369,
56.02386141090574,
191.67763951717825,
-129.390583848814,
321.06822336599225,
9443.083323956456,
11411.5,
13379.916676043544,
-0.34498824449783877,
12714,
11411.5,
12309.406718150094,
754.6753571074952,
14468529
]
] | no news data |
0 | [
[
10770,
10900,
10600,
10790,
19877,
43.279082335528784,
-324.1047691730255,
-541.2453336476293,
217.14056447460382,
9745.388531961462,
10342.5,
10939.611468038538,
-0.11546753068185411,
10604,
10342.5,
10543.488957505204,
492.830736894444,
-1208196
],
[
10790,
10790,
10650,
10790,
8527,
43.27908233552879,
-278.86372508985914,
-488.7690119360753,
209.90528684621614,
9730.42534495941,
10356.5,
10982.57465504059,
-0.12090467919482244,
10692,
10356.5,
10592.791166004163,
467.62854140198374,
-1208196
],
[
10790,
11060,
10780,
10980,
35173,
46.73271491304,
-225.08383328578384,
-436.031976206017,
210.94814292023318,
9697.236421283695,
10381,
11064.763578716305,
-0.1317336631762461,
10748,
10381,
10670.23293280333,
454.2265027304135,
-1173023
],
[
11250,
11330,
10900,
11260,
21646,
51.4264822085936,
-158.04735015397637,
-380.4350509956089,
222.38770084163252,
9630.88031900039,
10419,
11207.11968099961,
-0.15128509089156558,
10920,
10419,
10788.186346242665,
452.49603824966965,
-1151377
],
[
11470,
11610,
11210,
11230,
42789,
50.90887254239739,
-106.117942000521,
-325.5716291965913,
219.4536871960703,
9590.247913162688,
10458,
11325.752086837312,
-0.16594991142423257,
11010,
10458,
10876.549076994132,
448.7463212318361,
-1194166
],
[
11240,
11570,
11240,
11450,
18063,
54.52369398679384,
-46.6733294358437,
-269.79196924444176,
223.11863980859806,
9541.767418202775,
10513.5,
11485.232581797225,
-0.184854250591568,
11142,
10513.5,
10991.239261595305,
440.9787268581335,
-1176103
],
[
11520,
11670,
11310,
11500,
17999,
55.32878251694067,
4.420578749426568,
-214.9494596456681,
219.37003839509467,
9536.801870429996,
10583,
11629.198129570004,
-0.19771296032694025,
11284,
10583,
11092.991409276245,
435.19453208255254,
-1158104
],
[
11410,
11640,
11410,
11490,
11549,
55.118612183960806,
43.60332073219615,
-163.23890357009526,
206.8422243022914,
9601.62455549754,
10664.5,
11727.37544450246,
-0.19932963467625497,
11386,
10664.5,
11172.393127420995,
420.53777979094167,
-1169653
],
[
11490,
11830,
11300,
11350,
14657,
52.13291975951047,
62.63705509781539,
-118.06371183651315,
180.70076693432856,
9702.794799106483,
10738.5,
11774.205200893517,
-0.19289569323341565,
11404,
10738.5,
11207.914501936797,
428.3565098058744,
-1184310
],
[
11350,
11650,
11310,
11490,
14351,
54.771347040679395,
88.00380361677344,
-76.85020874585584,
164.85401236262928,
9845.967179734058,
10825,
11804.032820265942,
-0.18088366194289923,
11456,
10825,
11264.331601549438,
422.0453305340262,
-1169959
]
] | no news data |
0 | [
[
13700,
13710,
13320,
13540,
624806,
68.45275519961136,
215.49249931521626,
-20.196243752688176,
235.68874306790445,
10832.493094901249,
12194,
13555.506905098751,
-0.22330767674245552,
12956,
12194,
12819.704174139277,
591.013188547284,
5747310
],
[
13520,
13520,
13110,
13320,
324669,
64.29805326855737,
250.77049440781775,
33.99710387941302,
216.77339052840472,
10837.106308171326,
12271.5,
13705.893691828674,
-0.2337764237181558,
13074,
12271.5,
12919.763339311423,
579.5122465081922,
5422641
],
[
13320,
13400,
13150,
13310,
257852,
64.10758599507142,
274.754445042674,
82.14857211206521,
192.60587293060877,
10852.959291802425,
12344.5,
13836.040708197575,
-0.24165267255823653,
13266,
12344.5,
12997.810671449139,
555.9756574718929,
5164789
],
[
13400,
13430,
13110,
13370,
346275,
64.78169012055987,
295.2005095566765,
124.75895960098747,
170.44154995568903,
10874.707552358475,
12418,
13961.292447641525,
-0.24855732769230546,
13418,
12418,
13072.248537159312,
539.1202533667578,
5511064
],
[
13400,
13400,
13070,
13370,
347806,
64.78169012055989,
307.8553975997638,
161.37824720074275,
146.47715039902107,
10933.437716614922,
12499,
14064.562283385078,
-0.2505100061421038,
13382,
12499,
13131.79882972745,
524.1830924119894,
5511064
],
[
13370,
13430,
13150,
13350,
188869,
64.31472670488955,
312.66643070930877,
191.63588390245596,
121.03054680685281,
10981.749480854924,
12569,
14156.250519145076,
-0.25256591918928734,
13344,
12569,
13175.43906378196,
506.74144295399014,
5322195
],
[
13400,
13450,
13220,
13290,
244317,
62.85103716380502,
308.08628365029654,
214.9259638520241,
93.16031979827244,
11083.652481737277,
12648,
14212.347518262723,
-0.2473667802439473,
13338,
12648,
13198.351251025568,
486.9741970287052,
5077878
],
[
13280,
13470,
13200,
13230,
224151,
61.347479973275654,
296.2005697590448,
231.18088503342824,
65.01968472561657,
11206.392105630377,
12724.5,
14242.607894369623,
-0.23861179525633588,
13322,
12724.5,
13204.681000820456,
471.4760400980834,
4853727
],
[
13320,
13450,
13240,
13430,
283268,
64.4042909234921,
299.4673116418635,
244.8381703551153,
54.629141286748194,
11378.007651870274,
12819,
14259.992348129726,
-0.22482133522579398,
13334,
12819,
13249.744800656365,
453.5134658053632,
5136995
],
[
13430,
13440,
13050,
13130,
158429,
57.10857325351724,
274.6823679700901,
250.80700987811028,
23.875358091979848,
11624.324963682084,
12905.5,
14186.675036317916,
-0.19854713669643426,
13286,
12905.5,
13225.795840525092,
448.97678967640866,
4978566
]
] | no news data |
0 | [
[
31200,
31350,
30850,
30900,
18257,
66.63578709151699,
401.74490633418463,
52.41818550351299,
349.32672083067166,
27333.064129762508,
29337.5,
31341.935870237492,
-0.13664667202300756,
30660,
29337.5,
30223.143406217976,
787.404616233909,
175087
],
[
31000,
31350,
30550,
30850,
26670,
65.83498631684114,
439.73318821961584,
129.88118604673355,
309.8520021728823,
27291.82541553092,
29407.5,
31523.17458446908,
-0.14388673532051902,
30820,
29407.5,
30348.514724974382,
788.3042865029155,
148417
],
[
30950,
31500,
30950,
31100,
20315,
67.91143829502303,
484.4279026515651,
200.79052936769986,
283.63737328386526,
27263.313604730396,
29505,
31746.686395269604,
-0.15195298391930886,
30960,
29505,
30498.811779979507,
778.4254088955644,
168732
],
[
31500,
31950,
31250,
31700,
47159,
72.26777060925643,
561.7878310224514,
272.9899896986502,
288.7978413238012,
27220.150574398052,
29645,
32069.849425601948,
-0.16359247263295312,
31090,
29645,
30739.049423983608,
783.5378796887384,
215891
],
[
31800,
31800,
31100,
31400,
35603,
67.34477609966781,
592.0636970563646,
336.8047311701931,
255.2589658861715,
27270.357571278666,
29777.5,
32284.642428721334,
-0.1683917339414883,
31190,
29777.5,
30871.23953918689,
777.5708882823999,
180288
],
[
31450,
31600,
30800,
31350,
46284,
66.53130122338457,
605.0483362902705,
390.4534521942086,
214.59488409606195,
27304.38172938211,
29887.5,
32470.61827061789,
-0.17285609506435076,
31280,
29887.5,
30966.991631349512,
779.1729676907999,
134004
],
[
31350,
31850,
30800,
31750,
44736,
69.68600164776056,
640.2351808605308,
440.40979792747305,
199.82538293305777,
27331.02804240444,
30017.5,
32703.97195759556,
-0.17899371750449308,
31460,
30017.5,
31123.593305079612,
798.5177557128856,
178740
],
[
31850,
31950,
31150,
31850,
34450,
70.4362474042252,
668.4843020382505,
486.02469874962856,
182.4596032886219,
27527.298943111124,
30197.5,
32867.70105688888,
-0.17684914690877576,
31610,
30197.5,
31268.87464406369,
798.6236303048223,
213190
],
[
31800,
31850,
31300,
31450,
17741,
63.65037108787526,
651.0899177525571,
519.0377425502143,
132.05217520234282,
27856.37397581231,
30370,
32883.62602418769,
-0.16553348858661113,
31560,
30370,
31305.09971525095,
780.8647995687636,
195449
],
[
31500,
31500,
30700,
31250,
31718,
60.51130172155545,
614.0875948192916,
538.0477130040298,
76.03988181526177,
28213.58667068235,
30525,
32836.41332931765,
-0.15144395278084516,
31530,
30525,
31294.079772200763,
782.2315995995662,
163731
]
] | no news data |
0 | [
[
2440,
2465,
2430,
2440,
12991,
41.508184325954296,
-142.6541634437349,
-184.2849165344251,
41.630753090690206,
2231.51310319998,
2470.5,
2709.48689680002,
-0.19347249285571347,
2433,
2470.5,
2436.777806317301,
114.79064381259136,
-1141098
],
[
2440,
2460,
2400,
2415,
28302,
39.669512157336825,
-134.92237855898748,
-174.41240893933758,
39.490030380350106,
2266.9065633829214,
2451.5,
2636.0934366170786,
-0.1505963178601498,
2428,
2451.5,
2432.422245053841,
110.87702639740627,
-1169400
],
[
2395,
2415,
2380,
2400,
15877,
38.565669002170544,
-128.52371657169033,
-165.23467046580814,
36.71095389411781,
2306.175835451006,
2434.75,
2563.324164548994,
-0.10561590680685397,
2429,
2434.75,
2425.937796043073,
105.45723879759154,
-1185277
],
[
2380,
2485,
2380,
2480,
73746,
47.031197486841734,
-115.66409573752071,
-155.32055552015066,
39.65645978262995,
2317.1890262896745,
2430,
2542.8109737103255,
-0.09284853803318968,
2439,
2430,
2436.7502368344585,
105.42457888347786,
-1111531
],
[
2500,
2510,
2465,
2490,
28245,
47.995860338196465,
-103.47306407841279,
-144.95105723180308,
41.47799315339029,
2328.330860426907,
2426.25,
2524.169139573093,
-0.08071644684026226,
2445,
2426.25,
2447.4001894675666,
101.10853753465801,
-1083286
],
[
2490,
2505,
2460,
2505,
27697,
49.48205939054839,
-91.54592458391699,
-134.27003070222588,
42.724106118308896,
2328.330860426907,
2426.25,
2524.169139573093,
-0.08071644684026226,
2458,
2426.25,
2458.9201515740533,
97.100784853611,
-1055589
],
[
2505,
2570,
2490,
2490,
15128,
48.004629538159925,
-82.35462242060612,
-123.88694904590194,
41.53232662529582,
2331.3039628990687,
2425,
2518.6960371009313,
-0.07727508214509801,
2473,
2425,
2465.136121259243,
95.87930022121022,
-1070717
],
[
2480,
2530,
2470,
2490,
7853,
48.004629538159925,
-74.21494554142373,
-113.9525483450063,
39.737602803582575,
2337.7296672825796,
2431.25,
2524.7703327174204,
-0.07693189323798078,
2491,
2431.25,
2470.1088970073943,
93.31649306255235,
-1070717
],
[
2525,
2525,
2470,
2500,
11490,
49.1778780325472,
-66.19423065840101,
-104.40088480768526,
38.20665414928425,
2345.1277051113047,
2438,
2530.8722948886953,
-0.07618728046652605,
2495,
2438,
2476.0871176059154,
90.57960070094147,
-1059227
],
[
2500,
2500,
2455,
2470,
32463,
45.83637735902852,
-61.549006967618425,
-95.8305092396719,
34.28150227205347,
2357.2872887623557,
2443.5,
2529.7127112376443,
-0.07056493655628751,
2491,
2443.5,
2474.869694084732,
87.32391493658851,
-1091690
]
] | no news data |
0 | [
[
4510,
4705,
4465,
4690,
26194,
46.73385832160649,
-139.80887918230565,
-176.44502461720555,
36.6361454348999,
4302.692937176544,
4654.25,
5005.807062823456,
-0.15106926478958216,
4557,
4654.25,
4586.865857299208,
231.70812909056244,
-103922
],
[
4700,
4910,
4700,
4865,
53082,
52.77914250605915,
-108.43482142385528,
-162.8429839785355,
54.40816255468022,
4323.193073966771,
4646.5,
4969.806926033229,
-0.13916148758559285,
4635,
4646.5,
4642.4926858393665,
230.87183415552227,
-50840
],
[
4895,
4895,
4700,
4755,
21519,
49.01364952423863,
-91.39321125499737,
-148.55302943382787,
57.159818178830506,
4329.829036667854,
4641,
4952.170963332146,
-0.13409651511835644,
4721,
4641,
4664.994148671493,
228.30956028727067,
-72359
],
[
4755,
4805,
4635,
4760,
32777,
49.19109354218902,
-76.60114390042145,
-134.1626523271466,
57.56150842672514,
4335.135484783181,
4636.75,
4938.364515216819,
-0.13009738080199243,
4723,
4636.75,
4683.995318937195,
224.14459169532276,
-39582
],
[
4760,
4780,
4610,
4675,
31791,
46.244621849211214,
-70.91959661235887,
-121.51404118418905,
50.59444457183018,
4336.0552738662,
4632.25,
4928.4447261338,
-0.12788373949324844,
4749,
4632.25,
4682.196255149756,
220.27712085994256,
-71373
],
[
4675,
4780,
4675,
4700,
18551,
47.24549969410127,
-63.66573937399153,
-109.94438082214955,
46.27864144815803,
4339.729291363666,
4627.25,
4914.770708636334,
-0.12427282236159029,
4751,
4627.25,
4685.757004119805,
212.0430407985181,
-52822
],
[
4700,
4850,
4640,
4805,
31771,
51.34316936436102,
-48.880914023430705,
-97.73168746240579,
48.85077343897508,
4341.02532603804,
4626.5,
4911.97467396196,
-0.12340848328626843,
4739,
4626.5,
4709.605603295844,
211.89710931290966,
-21051
],
[
4830,
4930,
4760,
4795,
42653,
50.93737188080033,
-37.53803474280994,
-85.69295691848662,
48.154922175676674,
4341.407014627721,
4626.25,
4911.092985372279,
-0.12314206338709717,
4747,
4626.25,
4726.684482636676,
208.90445864770183,
-63704
],
[
4795,
4860,
4700,
4710,
24553,
47.50075737298392,
-35.00400642046861,
-75.55516681888302,
40.55116039841441,
4341.317069389667,
4627,
4912.682930610333,
-0.12348516559772325,
4737,
4627,
4723.347586109341,
205.41128303000883,
-88257
],
[
4700,
4705,
4595,
4645,
27694,
45.000467153873046,
-37.80493572438354,
-68.00512059998313,
30.20018487559959,
4356.4000687793705,
4634.75,
4913.0999312206295,
-0.12011432384513923,
4731,
4634.75,
4707.678068887473,
198.95333424215107,
-115951
]
] | no news data |
0 | [
[
8240,
8360,
8110,
8360,
42899,
63.500701517857934,
221.90333869631195,
175.7217812231878,
46.181557473124144,
7084.26933196341,
7847.5,
8610.73066803659,
-0.19451562103512954,
8204,
7847.5,
8136.930490116949,
377.4771786482988,
1099614
],
[
8400,
8440,
8280,
8380,
57251,
63.885039467553554,
229.89075393175517,
186.55557576490128,
43.33517816685389,
7068.995080250276,
7866,
8663.004919749723,
-0.20264554277897873,
8238,
7866,
8185.5443920935595,
361.9430944591346,
1156865
],
[
8330,
8760,
8170,
8380,
120158,
63.88503946755356,
233.5288626896463,
195.9502331498503,
37.578629539796,
7074.279774210162,
7899.5,
8724.720225789839,
-0.20892973625921601,
8296,
7899.5,
8224.435513674849,
378.2328734263393,
1156865
],
[
8380,
8580,
8170,
8490,
52089,
66.15812228803762,
242.49286399352513,
205.25875931858528,
37.23410467493986,
7098.337279762898,
7946.5,
8794.662720237102,
-0.21346824897429104,
8370,
7946.5,
8277.548410939879,
380.5019538958865,
1208954
],
[
8500,
8960,
8490,
8850,
455381,
72.30232955525705,
275.4704392145868,
219.3010952977856,
56.16934391680121,
7119.160476267518,
8018.5,
8917.839523732482,
-0.22431614983662335,
8492,
8018.5,
8392.038728751904,
386.89467147475176,
1664335
],
[
8850,
8900,
8700,
8720,
56060,
67.53407023931116,
287.7979361631142,
233.00046347085134,
54.79747269226283,
7168.515825659944,
8081,
8993.484174340056,
-0.22583446958051123,
8564,
8081,
8457.630983001523,
373.54505208369807,
1608275
],
[
8720,
8900,
8320,
8830,
69239,
69.37452211543275,
302.95141170782426,
246.99065311824594,
55.96075858957832,
7204.647957399709,
8143.5,
9082.35204260029,
-0.23057703508326655,
8654,
8143.5,
8532.104786401218,
388.29183407771967,
1677514
],
[
8830,
8950,
8550,
8620,
32260,
62.13299438015489,
294.61921834019904,
256.5163661626366,
38.102852177562454,
7342.532622490307,
8210.5,
9078.467377509693,
-0.21142862858770906,
8702,
8210.5,
8549.683829120975,
389.1281316435968,
1645254
],
[
8620,
8750,
8450,
8750,
46879,
64.59666746597745,
295.1040330141095,
264.23389953293116,
30.870133481178357,
7506.44642316801,
8284.5,
9062.55357683199,
-0.18783356311955812,
8754,
8284.5,
8589.747063296782,
382.7618365261971,
1692133
],
[
8740,
9280,
8460,
8640,
246777,
60.9812971386661,
283.3459358724249,
268.05630680082993,
15.289629071594959,
7689.113522798814,
8348.5,
9007.886477201186,
-0.1579652577591629,
8712,
8348.5,
8599.797650637425,
413.993133917183,
1445356
]
] | no news data |
0 | [
[
27200,
27350,
26650,
27000,
150604,
57.96950652409052,
226.09680797363035,
-205.84880876600482,
431.94561673963517,
22769.894030874573,
25185,
27600.105969125427,
-0.1917892371749396,
26410,
25185,
26097.90749034559,
998.8308870784574,
-38236
],
[
27350,
27350,
26750,
27000,
127512,
57.96950652409052,
298.75880517447877,
-104.9272859779081,
403.6860911523869,
22715.70118373549,
25262.5,
27809.29881626451,
-0.20162682365280624,
26740,
25262.5,
26278.325992276474,
970.3429665728534,
-38236
],
[
27350,
27750,
27000,
27500,
232683,
61.19015460785455,
392.1691014979442,
-5.508008482737637,
397.67710998068185,
22635.91068981267,
25372.5,
28109.08931018733,
-0.215713020804992,
27140,
25372.5,
26522.660793821182,
954.6041832462209,
194447
],
[
27600,
27650,
27000,
27550,
211552,
61.50779538699125,
464.8732470334471,
88.56824262049932,
376.3050044129478,
22572.42730410734,
25477.5,
28382.57269589266,
-0.22805005953430757,
27170,
25477.5,
26728.128635056946,
932.8467415857766,
405999
],
[
28150,
28350,
27400,
27550,
323836,
61.50779538699124,
516.5374835979201,
174.16209081598348,
342.3753927819366,
22550.436251110412,
25595,
28639.563748889588,
-0.23790300831331027,
27320,
25595,
26892.502908045557,
934.0719743296497,
405999
],
[
27550,
29000,
27300,
28400,
528426,
66.85610109763842,
618.9349625746618,
263.11666516771913,
355.81829740694263,
22534.558734409646,
25785,
29035.441265590354,
-0.25211877181232145,
27600,
25785,
27194.002326436446,
988.781119020389,
934425
],
[
28600,
28750,
27950,
28400,
370400,
66.85610109763839,
692.1075177550229,
348.9148356851799,
343.19268206984293,
22568.713408879055,
25972.5,
29376.286591120945,
-0.2621069663005829,
27880,
25972.5,
27435.20186114916,
975.2967533760756,
934425
],
[
28950,
29200,
28100,
28600,
395696,
68.06688102836856,
757.5035935486958,
430.6325872578831,
326.8710062908127,
22738.782040167942,
26202.5,
29666.217959832058,
-0.264380723963901,
28100,
26202.5,
27668.16148891933,
984.2041281349274,
1330121
],
[
29150,
29200,
27500,
27550,
304397,
56.414907589161515,
716.3466319221006,
487.7753961907266,
228.57123573137403,
23115.26657334107,
26400,
29684.73342665893,
-0.2488434414135554,
28100,
26400,
27644.529191135465,
1035.3324046967182,
1025724
],
[
27350,
27850,
26900,
27000,
189200,
51.44691388137395,
632.0630109106969,
516.6329191347206,
115.43009177597628,
23679.502809548394,
26592.5,
29505.497190451606,
-0.21908411698423286,
27990,
26592.5,
27515.623352908373,
1029.237232932667,
836524
]
] | no news data |
0 | [
[
4150,
4150,
4060,
4120,
7157,
33.68134436868381,
-97.70626963184532,
-98.84073813937218,
1.1344685075268615,
3939.180996282559,
4233.25,
4527.319003717441,
-0.1389329728777846,
4101,
4233.25,
4135.717285328894,
177.44949822971202,
-3225534
],
[
4150,
4150,
4060,
4140,
12523,
35.896602234007915,
-91.78873487770215,
-97.43033748703819,
5.641602609336033,
3933.5626413865534,
4220.75,
4507.937358613446,
-0.13608356742922292,
4110,
4220.75,
4136.5738282631155,
171.2031054990183,
-3213011
],
[
4100,
4505,
4065,
4155,
123636,
37.58064756969738,
-84.90988303468112,
-94.92624659656678,
10.016363561885669,
3928.83792705097,
4211.25,
4493.6620729490305,
-0.13412268231476654,
4121,
4211.25,
4140.259062610492,
190.40288367765984,
-3089375
],
[
4210,
4210,
4115,
4180,
13393,
40.391353579251096,
-76.55853320855749,
-91.25270391896493,
14.694170710407434,
3938.5310313958284,
4197.75,
4456.968968604171,
-0.1235037668294545,
4141,
4197.75,
4148.207250088393,
183.58839198639842,
-3075982
],
[
4150,
4190,
4130,
4180,
17857,
40.3913535792511,
-69.1429909435492,
-86.83076132388177,
17.68777038033258,
3985.351570574665,
4178.5,
4371.648429425335,
-0.09244869183933711,
4155,
4178.5,
4154.565800070715,
174.76064970165567,
-3075982
],
[
4180,
4220,
4135,
4165,
18565,
39.16418048747426,
-63.74172004140746,
-82.21295306738692,
18.47123302597946,
4047.4230306677355,
4161.25,
4275.0769693322645,
-0.054708065764981446,
4164,
4161.25,
4156.652640056573,
168.34917472296598,
-3094547
],
[
4205,
4205,
4075,
4150,
55428,
37.92336012965663,
-59.98013491817437,
-77.76638943754442,
17.786254519370047,
4065.1364694540453,
4153,
4240.863530545955,
-0.04231328222776535,
4166,
4153,
4155.322112045258,
165.60994795703985,
-3149975
],
[
4145,
4150,
4050,
4065,
46642,
31.779050012588787,
-63.13011654620368,
-74.83913485927627,
11.70901831307259,
4061.159244599045,
4143.5,
4225.8407554009555,
-0.0397445422473538,
4148,
4143.5,
4137.257689636206,
160.9235231029656,
-3196617
],
[
4065,
4065,
4035,
4045,
13371,
30.525823818005776,
-66.47406093800782,
-73.16612007502258,
6.692059137014752,
4047.827913325531,
4140.25,
4232.672086674469,
-0.04464565505680528,
4121,
4140.25,
4118.8061517089645,
151.57184288132518,
-3209988
],
[
4120,
4120,
4045,
4070,
10045,
34.02803759806728,
-66.34211923998464,
-71.80131990801499,
5.459200668030348,
4040.737550352259,
4133.75,
4226.762449647741,
-0.04500148758281998,
4099,
4133.75,
4109.044921367172,
146.1024255326591,
-3199943
]
] | no news data |
0 | [
[
3590,
3655,
3490,
3535,
9300,
42.340204830791194,
-61.25565012851985,
-82.41564645288987,
21.159996324370027,
3461.1762260765963,
3548.25,
3635.3237739234037,
-0.049079841568888144,
3546,
3548.25,
3547.3233584385325,
144.48212447525282,
-86891
],
[
3535,
3535,
3410,
3460,
4692,
36.689562698715065,
-64.04451100835422,
-78.74141936398274,
14.696908355628523,
3450.886796085675,
3540.5,
3630.113203914325,
-0.050621778796398766,
3529,
3540.5,
3529.858686750826,
143.09054415559189,
-91583
],
[
3460,
3460,
3380,
3395,
12285,
32.62567972016673,
-70.6848491790688,
-77.13010532699995,
6.445256147931147,
3432.5484888288493,
3527.5,
3622.4515111711507,
-0.05383501696450786,
3502,
3527.5,
3502.8869494006613,
138.58407671590678,
-103868
],
[
3385,
3395,
3350,
3395,
6233,
32.62567972016673,
-75.08186798314364,
-76.7204578582287,
1.63858987508506,
3410.562265037847,
3517.75,
3624.937734962153,
-0.060941075950339374,
3477,
3517.75,
3481.309559520529,
131.89949980762773,
-103868
],
[
3365,
3485,
3355,
3420,
6596,
35.797764787140025,
-75.67688991815248,
-76.51174427021346,
0.8348543520609724,
3396.6958188914664,
3511.5,
3626.3041811085336,
-0.06538754441608066,
3441,
3511.5,
3469.0476476164235,
131.76382124994004,
-97272
],
[
3420,
3425,
3360,
3375,
3834,
32.80389422483839,
-78.87040408469056,
-76.98347623310887,
-1.8869278515816887,
3374.3061568560524,
3503,
3631.6938431439476,
-0.07347635920293895,
3409,
3503,
3450.238118093139,
126.99497687494431,
-101106
],
[
3415,
3415,
3330,
3350,
8248,
31.240709931640378,
-82.4679390689048,
-78.08036880026806,
-4.387570268636736,
3350.894187507572,
3496.5,
3642.105812492428,
-0.08328660803227682,
3387,
3496.5,
3430.190494474511,
123.99533566959116,
-109354
],
[
3330,
3380,
3310,
3380,
6614,
35.22938561709655,
-81.95355264264617,
-78.85500556874369,
-3.0985470739024805,
3336.041311007607,
3487.75,
3639.458688992393,
-0.08699516249294992,
3384,
3487.75,
3420.152395579609,
120.13852597890607,
-102740
],
[
3385,
3410,
3345,
3390,
3272,
36.55064469469069,
-79.81887891674432,
-79.04778023834382,
-0.7710986784005058,
3324.5006747652883,
3480.5,
3636.4993252347117,
-0.08964190503359386,
3383,
3480.5,
3414.1219164636877,
116.20005983755564,
-99468
],
[
3315,
3350,
3305,
3345,
2858,
33.26242329960732,
-80.8265404828694,
-79.40353228724894,
-1.4230081956204685,
3306.264358329395,
3470.75,
3635.235641670605,
-0.0947839179834936,
3368,
3470.75,
3400.2975331709504,
113.9714841348731,
-102326
]
] | no news data |
0 | [
[
5780,
5780,
5650,
5730,
53587,
55.99883489847365,
10.345556781860068,
-38.6127249932749,
48.95828177513497,
5283.480275758244,
5560,
5836.519724241756,
-0.09946752670566769,
5706,
5560,
5632.187263667381,
172.7841742468179,
-227621
],
[
5050,
5150,
4850,
4905,
486087,
29.221423707172033,
-46.71769887688879,
-40.233719769997684,
-6.4839791068911055,
5125.762623766219,
5519.75,
5913.737376233781,
-0.14275551473663883,
5573,
5519.75,
5486.749810933905,
223.2995903720452,
-713708
],
[
4905,
4950,
4830,
4950,
185499,
31.15519028073966,
-87.30323879326625,
-49.64762357465139,
-37.655615218614855,
5022.21826230953,
5483.25,
5944.28173769047,
-0.16816002833738036,
5419,
5483.25,
5379.399848747124,
215.92104820261343,
-528209
],
[
4950,
5000,
4850,
5000,
143767,
33.334629186696446,
-114.11751378423651,
-62.54160161656842,
-51.575912167668086,
4950.103019359511,
5449.75,
5949.396980640489,
-0.1833651013864817,
5273,
5449.75,
5303.519878997699,
211.21240190242676,
-384442
],
[
5000,
5200,
4945,
5190,
297139,
40.98066124906037,
-118.66866924685746,
-73.76701514262624,
-44.90165410423123,
4922.480393620927,
5428.25,
5934.019606379073,
-0.18634720448729247,
5155,
5428.25,
5280.8159031981595,
214.34008748082488,
-87303
],
[
5190,
5250,
5000,
5190,
152684,
40.98066124906037,
-120.88203983156745,
-83.19002008041448,
-37.69201975115297,
4897.093818526541,
5411.25,
5925.406181473459,
-0.19003231470490503,
5047,
5411.25,
5262.652722558528,
216.8872240893374,
-87303
],
[
5190,
5190,
5120,
5170,
79233,
40.41478450683317,
-122.8340305764932,
-91.11882217963024,
-31.715208396862963,
4873.673357772437,
5388.75,
5903.826642227563,
-0.19116739215126433,
5100,
5388.75,
5244.122178046822,
206.39527951152758,
-166536
],
[
5170,
5170,
5060,
5080,
58717,
37.879950730123845,
-130.143037221932,
-98.9236651880906,
-31.219372033841395,
4837.773987061761,
5368.75,
5899.726012938239,
-0.19780247280586333,
5126,
5368.75,
5211.297742437458,
199.50990240356134,
-225253
],
[
5100,
5160,
5000,
5050,
92343,
37.04586181585806,
-136.77951778776514,
-106.49483570802552,
-30.284682079739625,
4801.859189048548,
5351.25,
5900.640810951452,
-0.2053317676996785,
5136,
5351.25,
5179.038193949967,
196.68776651759268,
-317596
],
[
5000,
5050,
4950,
4950,
115112,
34.33212887499552,
-148.3975066323619,
-114.87536989289279,
-33.52213673946912,
4751.607538338556,
5328.75,
5905.892461661444,
-0.21661457627452743,
5088,
5328.75,
5133.230555159974,
189.78149748062177,
-432708
]
] | no news data |
0 | [
[
17010,
17020,
16840,
16880,
31147,
28.329126328606765,
-975.9918037321731,
-1031.7721967431921,
55.78039301101899,
16012.801698269393,
17726,
19439.198301730605,
-0.19329778875444045,
16790,
17726,
17063.44421900971,
579.9420656300721,
-657532
],
[
16950,
17000,
16610,
16820,
42775,
27.870936239343102,
-937.3778106009268,
-1012.8933195147391,
75.51550891381237,
16044.32567088572,
17594,
19143.674329114277,
-0.17615940992546078,
16834,
17594,
17014.75537520777,
566.3747752279241,
-700307
],
[
16700,
17270,
16700,
17130,
54265,
33.82610829075866,
-871.7129691379741,
-984.6572494393861,
112.94428030141194,
16060.253734922147,
17509.5,
18958.746265077854,
-0.1655382809421004,
16930,
17509.5,
17037.804300166215,
566.633719854501,
-646042
],
[
17120,
17160,
16830,
17080,
69279,
33.34786916802737,
-814.3207090842297,
-950.5899413683549,
136.2692322841251,
16081.968002217314,
17428.5,
18775.031997782688,
-0.15452069860087633,
16982,
17428.5,
17046.243440132974,
549.7313112934652,
-715321
],
[
17080,
17130,
16870,
17120,
58901,
34.1499604147661,
-756.884371901564,
-911.8488274749968,
154.96445557343282,
16162.344900776763,
17343.5,
18524.655099223237,
-0.1362072360507668,
17006,
17343.5,
17060.99475210638,
529.0362176296462,
-656420
],
[
17120,
17470,
17040,
17300,
53973,
37.77862274130011,
-688.8999553407666,
-867.2590530481508,
178.3590977073842,
16195.959904754433,
17295.5,
18395.040095245567,
-0.12714753493632072,
17090,
17295.5,
17108.795801685104,
521.9622020846715,
-602447
],
[
17310,
17330,
17040,
17110,
39221,
35.551644425564305,
-642.941794726572,
-822.3956013838351,
179.45380665726316,
16197.669008299134,
17252.5,
18307.330991700866,
-0.12228152345467225,
17148,
17252.5,
17109.036641348084,
505.39347336433786,
-641668
],
[
17110,
17110,
16800,
16910,
30798,
33.32475856949206,
-615.5621327669978,
-781.0289076604678,
165.46677489346996,
16196.808439400364,
17197,
18197.191560599636,
-0.11632163291267505,
17104,
17197,
17069.229313078467,
491.4367966954566,
-672466
],
[
17000,
17000,
16850,
16940,
22531,
33.99265096210129,
-584.7027151887924,
-741.7636691661328,
157.06095397734043,
16223.76724321184,
17140.5,
18057.23275678816,
-0.10696686290226766,
17076,
17140.5,
17043.383450462774,
467.0484540743526,
-649935
],
[
17090,
17090,
16520,
16580,
80647,
30.096594943733795,
-582.579778736479,
-709.926891080202,
127.34711234372298,
16228.575376526342,
17066,
17903.42462347366,
-0.09813953163877409,
16968,
17066,
16950.70676037022,
474.4021359261846,
-730582
]
] | no news data |
0 | [
[
13300,
13300,
13200,
13250,
6799,
38.51302700492928,
-185.91631005192357,
-182.92471438057265,
-2.9915956713509217,
12984.571355248829,
13462.5,
13940.428644751171,
-0.07100146997231886,
13204,
13462.5,
13293.348496239185,
186.35025417073578,
-165147
],
[
13210,
13270,
13100,
13190,
12146,
36.43745979493984,
-183.6266792622555,
-183.06510735690924,
-0.5615719053462556,
12968.272194271536,
13431.5,
13894.727805728464,
-0.06897633261042532,
13218,
13431.5,
13272.67879699135,
185.1823788728261,
-177293
],
[
13170,
13320,
13150,
13310,
6396,
43.048216237214774,
-170.1675476833152,
-180.48559542219044,
10.318047738875237,
12975.059458282793,
13407,
13838.940541717207,
-0.0644350774546442,
13262,
13407,
13280.14303759308,
184.0979232390528,
-170897
],
[
13330,
13350,
13240,
13260,
10462,
41.128799038716274,
-161.67201670057693,
-176.72287967786775,
15.05086297729082,
12985.618405468422,
13380,
13774.381594531578,
-0.0589509109912673,
13258,
13380,
13276.114430074464,
178.80521443626333,
-181359
],
[
13260,
13360,
13190,
13250,
8795,
40.737576301557944,
-153.97127856081897,
-172.172559454458,
18.201280893639023,
13007.864418246556,
13352.5,
13697.135581753444,
-0.051621131885930586,
13252,
13352.5,
13270.891544059572,
178.1762705479588,
-190154
],
[
13420,
13430,
13250,
13430,
10973,
49.96372084413784,
-131.82430390931586,
-164.10290834542957,
32.27860443611371,
13027.116092174121,
13340.5,
13653.883907825879,
-0.04698233316980306,
13288,
13340.5,
13302.713235247658,
178.30653693739032,
-179181
],
[
13430,
13500,
13340,
13410,
11484,
49.04998244680541,
-114.56585591843213,
-154.19549786003012,
39.62964194159798,
13031.164864649112,
13335,
13638.835135350888,
-0.045569574105869946,
13332,
13335,
13324.170588198127,
176.99892715614814,
-190665
],
[
13450,
13520,
13320,
13350,
15309,
46.313571534180596,
-104.52501084388314,
-144.26140045680071,
39.73638961291758,
13034.346081882572,
13327,
13619.653918117428,
-0.043918949218493056,
13340,
13327,
13329.336470558503,
178.641860930709,
-205974
],
[
13450,
13450,
13320,
13330,
11879,
45.40428096144419,
-97.06252526303797,
-134.82162541804817,
37.7591001550102,
13033.25100738545,
13325.5,
13617.74899261455,
-0.04386311847428613,
13354,
13325.5,
13329.469176446803,
175.1674422928012,
-217853
],
[
13340,
13970,
13340,
13780,
41913,
63.004292528416435,
-54.21228698444975,
-118.6997577313285,
64.48747074687876,
12990.874652463626,
13347,
13703.125347536374,
-0.05336410392393403,
13460,
13347,
13419.575341157442,
208.3697678433154,
-175940
]
] | no news data |
0 | [
[
12570,
12600,
12500,
12530,
2616,
42.734648204624506,
-37.90171461708633,
-80.35912945410848,
42.45741483702216,
12217.971969590102,
12459.5,
12701.028030409898,
-0.0387700999895498,
12548,
12459.5,
12507.833700253657,
187.66732708696253,
-142540
],
[
12640,
12900,
12510,
12890,
29965,
60.195850426533866,
-3.92860615094105,
-65.073024793475,
61.14441864253395,
12176.675281457536,
12469.5,
12762.324718542464,
-0.04696655335698534,
12630,
12469.5,
12584.266960202927,
202.1196608664652,
-112575
],
[
12910,
12920,
12760,
12760,
9658,
53.81457278295612,
12.362901691776642,
-49.585839496424676,
61.94874118820132,
12161.323310075317,
12478.5,
12795.676689924683,
-0.05083570780537455,
12666,
12478.5,
12619.413568162343,
199.1111136617177,
-122233
],
[
12760,
12800,
12730,
12790,
5995,
55.00010981967121,
27.379178187447906,
-34.19283595965016,
61.572014147098066,
12147.485867742276,
12485,
12822.514132257724,
-0.05406714173131338,
12708,
12485,
12653.530854529876,
189.8888912573093,
-116238
],
[
12780,
12800,
12500,
12560,
12390,
45.382085420587,
20.484475405564808,
-23.257373686607167,
43.741849092171975,
12159.931935962673,
12494.5,
12829.068064037327,
-0.05355445420582282,
12706,
12494.5,
12634.824683623901,
197.75397045321577,
-128628
],
[
12530,
12540,
12420,
12510,
15902,
43.597210165555545,
10.860597437931574,
-16.43377946169942,
27.294376899630993,
12200.393624925146,
12509,
12817.606375074854,
-0.04934149413619865,
12702,
12509,
12609.859746899121,
193.62868684941466,
-144530
],
[
12510,
12520,
12400,
12480,
9701,
42.516724153423674,
0.8035922218296037,
-12.986305124993615,
13.789897346823219,
12212.473511095466,
12514.5,
12816.526488904534,
-0.048268247058137974,
12620,
12514.5,
12583.887797519297,
188.36949493159935,
-154231
],
[
12530,
12690,
12440,
12460,
8208,
41.7734412769218,
-8.68042716083437,
-12.125129532161766,
3.4447023713273968,
12223.425626066271,
12519,
12814.574373933729,
-0.04722012523903324,
12560,
12519,
12559.110238015439,
192.77167386505656,
-162439
],
[
12720,
12830,
12660,
12790,
21175,
55.574084926936315,
10.312781894468571,
-7.637547246835699,
17.95032914130427,
12231.377302507139,
12540.5,
12849.622697492861,
-0.049299899923106946,
12560,
12540.5,
12605.288190412351,
205.4308400175525,
-141264
],
[
12850,
12850,
12710,
12800,
24280,
55.915072921592966,
25.873697457518574,
-0.935298305964845,
26.80899576348342,
12238.174567850245,
12560.5,
12882.825432149755,
-0.05132366261689506,
12608,
12560.5,
12644.230552329882,
200.75720858772732,
-116984
]
] | no news data |
0 | [
[
162900,
169000,
156100,
165900,
527381,
60.214043589260086,
7058.247949620738,
3827.2467935534755,
3231.0011560672624,
120798.12656127966,
145100,
169401.87343872036,
-0.3349672424358422,
161280,
145100,
156463.93701552102,
10115.28977640915,
2935146
],
[
166500,
172000,
161200,
162800,
421200,
57.549193183078465,
7263.279830856947,
4514.453401014171,
2748.8264298427766,
121763.28264274867,
146590,
171416.71735725133,
-0.33872320563819264,
162540,
146590,
157731.1496124168,
10164.197649522783,
2513946
],
[
162800,
164700,
158500,
160700,
320597,
55.74925980060549,
7173.623557399784,
5046.287432291293,
2127.3361251084907,
121979.97690151179,
147500,
173020.0230984882,
-0.34603421150492475,
163540,
147500,
158324.91968993345,
9881.04067455687,
2193349
],
[
161100,
162000,
157100,
160000,
261864,
55.13028797391513,
6965.78888665812,
5430.187723164659,
1535.6011634934612,
122163.94807060368,
148250,
174336.05192939632,
-0.3519197562144528,
163100,
148250,
158659.93575194676,
9525.252054945666,
1931485
],
[
158800,
167700,
157900,
164500,
359265,
58.33303612891044,
7082.547604605148,
5760.659699452756,
1321.8879051523918,
122752.62065840077,
149485,
176217.37934159924,
-0.3576596894885672,
162780,
149485,
159827.9486015574,
9544.876908163833,
2290750
],
[
165600,
170800,
160200,
161200,
427703,
55.22021809073273,
6830.064576163626,
5974.540674794931,
855.5239013686951,
124248.72462194238,
150725,
177201.27537805762,
-0.35131896338441027,
161840,
150725,
160102.35888124595,
9620.242843294987,
1863047
],
[
162900,
171900,
162400,
164600,
689609,
57.72338071047157,
6825.639815120696,
6144.760502860085,
680.8793122606112,
126842.1972671677,
152380,
177917.8027328323,
-0.33518575577939747,
162200,
152380,
161001.88710499677,
9697.368354488202,
2552656
],
[
173100,
178600,
155800,
155800,
1597772,
49.94192566139531,
6042.393750883377,
6124.2871524647435,
-81.89340158136656,
130385.02856482648,
153670,
176954.97143517353,
-0.3030516227653221,
161220,
153670,
159961.50968399743,
10633.270614881902,
954884
],
[
161600,
215500,
157900,
215500,
2639427,
74.78036179990843,
10122.273401399638,
6923.884402251722,
3198.3889991479155,
123245.24059362971,
157765,
192284.75940637029,
-0.43760985524508333,
172320,
157765,
171069.20774719794,
14138.036999533195,
3594311
],
[
219500,
239500,
200000,
205500,
3589954,
68.63683560002002,
12405.685966318095,
8020.244715064998,
4385.441251253097,
122608.25009899819,
161335,
200061.7499010018,
-0.48007871696782234,
180520,
161335,
177955.36619775835,
15949.605785280823,
4357
]
] | no news data |
0 | [
[
5910,
5970,
5810,
5830,
19928,
34.62805185756465,
-5.554258188143649,
-28.30366167061837,
22.749403482474722,
5543.912710507072,
5859,
6174.087289492928,
-0.10755667844100632,
5942,
5859,
5920.612265765591,
275.5550162536863,
457448
],
[
5920,
5920,
5750,
5870,
29262,
36.42923384137341,
-8.701230009300161,
-24.383175338354732,
15.681945329054571,
5543.506791245865,
5853.5,
6163.493208754135,
-0.10591721491556665,
5918,
5853.5,
5910.489812612473,
268.01537223556585,
486710
],
[
5870,
6160,
5870,
5900,
35281,
37.8131527807903,
-8.674484512949675,
-21.24143717327372,
12.566952660324045,
5543.990024242415,
5850,
6156.009975757585,
-0.10461879513079841,
5898,
5850,
5908.391850089978,
269.5857027901683,
521991
],
[
6050,
6050,
5790,
6000,
41040,
42.32066469030746,
-0.5774675626689714,
-17.108643251152774,
16.531175688483803,
5545.465614802799,
5858.5,
6171.534385197201,
-0.10686502865825762,
5900,
5858.5,
5926.713480071982,
268.9010097337277,
563031
],
[
6130,
7680,
6050,
7200,
1656917,
70.21784775689758,
101.49942568968982,
6.612970537015743,
94.88645515267407,
5264.257694733891,
5933.5,
6602.742305266109,
-0.2255809573661781,
6160,
5933.5,
6181.370784057586,
369.6937947527471,
2219948
],
[
7210,
7250,
6490,
6830,
251898,
60.501338868571665,
150.80184147783712,
35.450744725180016,
115.3510967526571,
5241.525941787821,
5997,
6752.474058212179,
-0.2519506614014272,
6360,
5997,
6311.096627246069,
397.5728094132652,
1968050
],
[
7070,
7070,
6580,
6770,
124920,
59.073787436198415,
182.9242260243591,
64.94544098501584,
117.97878503934325,
5234.464010081599,
6050.5,
6866.535989918401,
-0.2697416709093137,
6540,
6050.5,
6402.877301796856,
404.174751598032,
1843130
],
[
6670,
6930,
6670,
6760,
95267,
58.82466109752037,
205.20900906195402,
92.99815460040348,
112.21085446155054,
5259.446501191048,
6107.5,
6955.553498808952,
-0.277708882131462,
6712,
6107.5,
6474.301841437486,
393.8765550553154,
1747863
],
[
6870,
7170,
6720,
7030,
108799,
63.32221500345901,
241.86849424454977,
122.77222252923274,
119.09627171531703,
5237.655411886768,
6168,
7098.344588113232,
-0.30166815438172245,
6918,
6168,
6585.441473149989,
397.8853725513643,
1856662
],
[
7030,
7040,
6750,
6840,
70570,
58.481266276920444,
252.67728184636053,
148.7532343926583,
103.92404745370223,
5271.001346872067,
6223.5,
7175.998653127933,
-0.3060974220705175,
6846,
6223.5,
6636.353178519992,
390.17927451198113,
1786092
]
] | no news data |
0 | [
[
720,
725,
678,
718,
99631,
38.61438991279389,
-25.256648054071547,
-29.642021839206496,
4.385373785134949,
688.8703577510266,
737.5,
786.1296422489734,
-0.13187699592941932,
722.4000000000001,
737.5,
724.6856014305622,
40.57457561888112,
-2030681
],
[
711,
725,
681,
715,
80306,
37.8086793063645,
-24.44617474827828,
-28.602852421020852,
4.156677672742571,
690.2994205736234,
733.9,
777.5005794263766,
-0.11881885659184252,
719.2,
733.9,
722.7484811444498,
40.81924878896105,
-2110987
],
[
715,
727,
703,
713,
45089,
37.250649778276795,
-23.692143813559596,
-27.6207106995286,
3.928566885969005,
692.7802753466796,
730.3499999999999,
767.9197246533203,
-0.1028814257638676,
719.4,
730.3499999999999,
720.7987849155598,
39.61787387546383,
-2156076
],
[
715,
729,
701,
709,
110481,
36.10296346164872,
-23.150471214408867,
-26.726662802504656,
3.5761915880957886,
699.5935939790508,
726.35,
753.1064060209493,
-0.07367358992482761,
716.5999999999999,
726.35,
718.439027932448,
38.788025741502125,
-2266557
],
[
709,
738,
709,
710,
65611,
36.62862616648422,
-22.382488736847336,
-25.857827989373195,
3.4753392525258597,
701.3225897954,
723.85,
746.3774102046001,
-0.06224331064336554,
713,
723.85,
716.7512223459584,
38.088881045680544,
-2200946
],
[
710,
728,
703,
708,
88992,
35.99090058018875,
-21.6852661263722,
-25.023315616772997,
3.338049490400799,
699.7945711984663,
722.35,
744.9054288015337,
-0.06245013857972924,
711.0000000000001,
722.35,
715.0009778767667,
37.153960970989075,
-2289938
],
[
722,
722,
704,
707,
44903,
35.65662234485062,
-20.97165563524368,
-24.212983620467135,
3.2413279852234567,
698.2027351012791,
721.75,
745.2972648987209,
-0.06525047426039728,
709.4,
721.75,
713.4007823014133,
35.78582090163271,
-2334841
],
[
702,
772,
702,
723,
227748,
44.533334038827945,
-18.897212593644326,
-23.149829415102573,
4.252616821458247,
698.6049794527065,
721.0500000000001,
743.4950205472936,
-0.06225648858551709,
711.4,
721.0500000000001,
715.3206258411307,
38.22969083723038,
-2107093
],
[
717,
736,
710,
729,
41463,
47.460517875268216,
-16.5779513776489,
-21.83545380761184,
5.2575024299629405,
699.8353394592106,
720.4,
740.9646605407894,
-0.0570923390915864,
715.4000000000001,
720.4,
718.0565006729046,
37.35614149171392,
-2065630
],
[
730,
748,
729,
742,
50647,
53.22084437623621,
-13.534906819502567,
-20.17534440998999,
6.640437590487423,
698.6744528686722,
720.95,
743.2255471313279,
-0.06179498475990793,
721.8000000000001,
720.95,
722.8452005383236,
36.04498852802007,
-2014983
]
] | no news data |
0 | [
[
9370,
9820,
9310,
9670,
141235,
63.99006326138711,
842.4498749257655,
981.987289193338,
-139.53741426757256,
6809.3245079873195,
8984.5,
11159.67549201268,
-0.48420624230901677,
9546,
8984.5,
9541.55233110546,
726.5826247742341,
5495641
],
[
9670,
9980,
9440,
9440,
121229,
60.11781997717057,
781.8098100430088,
941.9517933632721,
-160.1419833202633,
7135.892025421175,
9106.5,
11077.107974578825,
-0.4327915169557623,
9494,
9106.5,
9521.241864884369,
713.2552944332174,
5374412
],
[
9450,
9520,
8790,
9270,
116875,
57.35515439242288,
711.829020632953,
895.9272388172083,
-184.0982181842553,
7567.584022418137,
9227.5,
10887.415977581863,
-0.35977588243443254,
9432,
9227.5,
9470.993491907495,
714.4513448308447,
5257537
],
[
9080,
9500,
8830,
9260,
140969,
57.188671021685835,
648.0910343927899,
846.3599979323246,
-198.26896353953475,
8116.687260384436,
9347.5,
10578.312739615565,
-0.2633458656572484,
9402,
9347.5,
9428.794793525996,
711.2762487714988,
5116568
],
[
9260,
9410,
9020,
9210,
63932,
56.308579840980414,
586.7796088839132,
794.4439201226425,
-207.66431123872928,
8323.621898544203,
9404,
10484.378101455797,
-0.22976990673241113,
9370,
9404,
9385.035834820797,
688.3279452878204,
5052636
],
[
9130,
9280,
8530,
9210,
59265,
56.308579840980414,
532.0566446375396,
741.9664650256219,
-209.90982038808227,
8445.618890996215,
9440.5,
10435.381109003785,
-0.21076873237726504,
9278,
9440.5,
9350.028667856637,
692.7330920529761,
5052636
],
[
9050,
9500,
9050,
9380,
46654,
58.808214651737295,
496.6804573261361,
692.9092634857248,
-196.22880615958866,
8581.158893939895,
9482.5,
10383.841106060105,
-0.19010621799316735,
9266,
9482.5,
9356.022934285309,
675.395014049192,
5099290
],
[
9590,
9780,
9180,
9520,
96403,
60.79732947158244,
474.47198627217585,
649.221808043015,
-174.74982177083916,
8688.226574062706,
9521,
10353.773425937294,
-0.17493402498420202,
9316,
9521,
9388.818347428249,
670.0096559028212,
5195693
],
[
9460,
9810,
9400,
9440,
54578,
59.04279156713561,
445.28333246896,
608.4341129282041,
-163.15078045924406,
8692.083326959042,
9523.5,
10354.916673040958,
-0.17460317594181926,
9352,
9523.5,
9399.0546779426,
651.4375376240483,
5141115
],
[
9470,
9870,
9350,
9670,
85598,
62.40220290721095,
435.68785347819176,
573.8848610382016,
-138.19700756000987,
8698.122563593823,
9532,
10365.877436406177,
-0.17496379278350344,
9444,
9532,
9453.24374235408,
642.0491420794734,
5226713
]
] | no news data |
0 | [
[
5440,
5440,
5210,
5350,
32367,
56.95638614151475,
-12.620897773891556,
-57.00665649070407,
44.38575871681251,
4880.587197830469,
5099.25,
5317.912802169531,
-0.08576273066412926,
5188,
5099.25,
5160.727813163781,
184.36650176999635,
-64013
],
[
5340,
5380,
5290,
5350,
13369,
56.95638614151475,
4.729951223630451,
-44.659334947837166,
49.38928617146762,
4864.0186757837655,
5108.75,
5353.4813242162345,
-0.09580869066454005,
5236,
5108.75,
5198.582250531025,
177.62603735785373,
-64013
],
[
5350,
5440,
5310,
5410,
33767,
59.4825546883215,
23.05634344421196,
-31.11619926942734,
54.1725427136393,
4842.081606332113,
5119.75,
5397.418393667887,
-0.10846951263944035,
5298,
5119.75,
5240.86580042482,
174.22417754657846,
-30246
],
[
5400,
5400,
5330,
5340,
8312,
55.39769831845691,
31.56783201082999,
-18.579393013375878,
50.147225024205866,
4842.012263325145,
5134.25,
5426.487736674855,
-0.11383853013579592,
5362,
5134.25,
5260.692640339857,
167.4938791503943,
-38558
],
[
5380,
5390,
5240,
5320,
16096,
54.251355768136186,
36.28118821532189,
-7.607276767636324,
43.88846498295821,
4842.08294513108,
5145.25,
5448.41705486892,
-0.11784346916823084,
5354,
5145.25,
5272.554112271885,
166.24431635393756,
-54654
],
[
5280,
5380,
5260,
5280,
9748,
51.936570856705615,
36.369644635190525,
1.1881075129290464,
35.18153712226148,
4841.162811945183,
5149.75,
5458.337188054817,
-0.1198455024243183,
5340,
5149.75,
5274.043289817509,
162.9411509000849,
-64402
],
[
5340,
5340,
5160,
5280,
12362,
51.936570856705615,
36.024479213319864,
8.15538185300721,
27.869097360312654,
4852.4677238899885,
5161.75,
5471.0322761100115,
-0.11983620908025824,
5326,
5161.75,
5275.234631854007,
164.1596401215074,
-64402
],
[
5280,
5400,
5180,
5260,
15050,
50.68256939788906,
33.748073492898584,
13.273920180985485,
20.4741533119131,
4861.008596822922,
5170.75,
5480.491403177078,
-0.1198052132387285,
5296,
5170.75,
5272.187705483206,
168.14823725568547,
-79452
],
[
5310,
5330,
5230,
5280,
24971,
51.9324301187065,
33.17541290290592,
17.254218725369572,
15.921194177536346,
4870.431403104894,
5180.75,
5491.068596895106,
-0.11979678498097984,
5284,
5180.75,
5273.750164386564,
163.28050602313652,
-54481
],
[
5280,
5280,
5190,
5240,
12162,
49.24440835501869,
29.157796624103867,
19.63493430511643,
9.522862318987436,
4879.922166952805,
5188.25,
5496.577833047195,
-0.11885619738724806,
5268,
5188.25,
5267.000131509251,
158.04618416434104,
-66643
]
] | no news data |
0 | [
[
5210,
5270,
5150,
5250,
309074,
62.781905740856125,
103.73459751314931,
67.4286420591089,
36.305955454040415,
4466.293074988196,
4959.75,
5453.206925011804,
-0.198984596002542,
5204,
4959.75,
5152.32521194771,
139.6911164978655,
2442031
],
[
5280,
5390,
5250,
5330,
366129,
66.03522454316087,
113.23293318712149,
76.58950028471142,
36.64343290241007,
4471.170202086156,
4985.75,
5500.329797913844,
-0.2064202167833703,
5234,
4985.75,
5187.860169558168,
139.71317960516083,
2808160
],
[
5330,
5330,
5160,
5260,
288532,
61.009884745951396,
113.8001997899537,
84.03164018575988,
29.76855960419381,
4488.04324345099,
5008.75,
5529.45675654901,
-0.20791884464148128,
5250,
5008.75,
5202.288135646535,
141.87652391907793,
2519628
],
[
5280,
5310,
5230,
5270,
111546,
61.461091741915006,
113.74549186009335,
89.97441052062658,
23.771081339466775,
4511.751400314743,
5033.25,
5554.748599685257,
-0.2072214174480733,
5268,
5033.25,
5215.830508517228,
137.45677221057238,
2631174
],
[
5250,
5310,
5220,
5270,
162504,
61.461091741915006,
112.40638460040009,
94.46080533658129,
17.9455792638188,
4556.8634881936505,
5062.25,
5567.6365118063495,
-0.19966872904591812,
5276,
5062.25,
5226.664406813782,
134.06700276696006,
2631174
],
[
5280,
5300,
5240,
5250,
93362,
59.85445696569373,
108.48080045562256,
97.26480436038955,
11.21599609523301,
4620.979503152441,
5092.5,
5564.020496847559,
-0.1851823257133271,
5276,
5092.5,
5231.331525451026,
128.77650256932006,
2537812
],
[
5250,
5260,
5170,
5200,
163765,
55.91895078401525,
100.18034791534774,
97.84791307138119,
2.3324348439665528,
4721.832633523222,
5124.25,
5526.667366476778,
-0.1570639084653472,
5250,
5124.25,
5225.0652203608215,
126.0067523857972,
2374047
],
[
5200,
5250,
5140,
5150,
107783,
52.22121592816455,
88.54688398304916,
95.98770725371479,
-7.440823270665632,
4835.982012503951,
5152,
5468.017987496049,
-0.12267779017703749,
5228,
5152,
5210.052176288657,
124.86341292966884,
2266264
],
[
5050,
5100,
5000,
5000,
128641,
43.02858619537061,
66.45745344939041,
90.08165649284992,
-23.624203043459502,
4945.026346640342,
5169.5,
5393.973653359658,
-0.08684540220897877,
5174,
5169.5,
5168.0417410309265,
126.6588834346925,
2137623
],
[
4975,
5010,
4955,
4960,
118215,
40.95803798081347,
45.20268646775639,
81.10586248783122,
-35.903176020074824,
4946.273285093808,
5169.75,
5393.226714906192,
-0.08645552102372137,
5112,
5169.75,
5126.4333928247415,
121.5403917607859,
2019408
]
] | no news data |
0 | [
[
1393,
1584,
1375,
1395,
46925322,
70.72203788655962,
102.31377050888682,
82.6682573081701,
19.64551320071672,
838.0885945518056,
1166.4,
1494.7114054481945,
-0.5629482260771509,
1317,
1166.4,
1296.963178857087,
104.34910185461091,
297011576
],
[
1395,
1498,
1363,
1455,
14514846,
73.53453142198155,
109.76093267069996,
88.08679238067607,
21.674140290023885,
841.9551086655499,
1187.65,
1533.3448913344503,
-0.5821494402129418,
1359.2,
1187.65,
1328.5705430856697,
106.5384517221387,
311526422
],
[
1500,
1630,
1487,
1531,
28340433,
76.60072840506446,
120.40744510322361,
94.55092292518559,
25.85652217803802,
840.0697929685359,
1211.6000000000001,
1583.1302070314644,
-0.6132885556808586,
1414.2,
1211.6000000000001,
1369.0564344685358,
111.42856231341452,
339866855
],
[
1567,
1573,
1477,
1515,
6469681,
74.64015076187113,
126.10021187966572,
100.86078071608162,
25.2394311635841,
845.9664975440762,
1234.1499999999999,
1622.3335024559235,
-0.6290702142461186,
1457.2,
1234.1499999999999,
1398.2451475748287,
110.32652214817062,
333397174
],
[
1480,
1616,
1387,
1501,
15085100,
72.88236342908263,
128.0065082215542,
106.28992621717614,
21.71658200437807,
859.6577874730227,
1256.1999999999998,
1652.7422125269768,
-0.6313361129230649,
1479.4,
1256.1999999999998,
1418.7961180598631,
118.80319913758701,
318312074
],
[
1511,
1730,
1479,
1592,
38046650,
76.72008340395486,
135.3005408743552,
112.09204914861195,
23.208491725743244,
882.6804586837785,
1286.1,
1689.5195413162214,
-0.6273533027233054,
1518.8000000000002,
1286.1,
1453.4368944478906,
128.2458277706165,
356358724
],
[
1589,
1655,
1533,
1533,
7385071,
69.82083491653638,
134.76679960946308,
116.62699924078218,
18.139800368680895,
927.065064393169,
1314.6,
1702.1349356068308,
-0.5895860879458861,
1534.4,
1314.6,
1469.3495155583128,
127.79969721557246,
348973653
],
[
1570,
1608,
1500,
1542,
5481904,
70.26018046534807,
133.53077098757376,
120.0077535901405,
13.523017397433264,
976.9190299967385,
1342.8,
1708.6809700032613,
-0.5449522937194838,
1536.6000000000004,
1342.8,
1483.8796124466503,
126.38543312874586,
354455557
],
[
1444,
1490,
1416,
1418,
2777408,
57.779538189032145,
121.14891641501004,
120.2359861551144,
0.9129302598956315,
1033.2124060203844,
1363.5,
1693.7875939796156,
-0.4844702515285891,
1517.2000000000003,
1363.5,
1470.7036899573204,
126.35790219097831,
351678149
],
[
1427,
1486,
1402,
1415,
4096682,
57.51335499621739,
109.82810253149114,
118.15440943038976,
-8.326306898898622,
1098.7215709498032,
1383.85,
1668.9784290501966,
-0.4120799639414629,
1500,
1383.85,
1459.5629519658564,
123.33233774876558,
347581467
]
] | no news data |
0 | [
[
3910,
3910,
3865,
3895,
19837,
57.50049146652195,
15.690027714891585,
13.594791111158884,
2.095236603732701,
3723.5403804940706,
3869.5,
4015.4596195059294,
-0.07544107481893235,
3912,
3869.5,
3907.1777567761515,
99.43093189420173,
699664
],
[
3880,
3975,
3880,
3960,
61500,
63.267408896410316,
19.11457996749232,
14.698748882425571,
4.415831085066747,
3732.6378619865704,
3878.25,
4023.8621380134296,
-0.07509167176609531,
3919,
3878.25,
3917.7422054209214,
99.11443675890162,
761164
],
[
4000,
4090,
3975,
4010,
116471,
66.97924011139871,
25.568407744117394,
16.872680654763936,
8.695727089353458,
3738.557737774175,
3889.25,
4039.942262225825,
-0.0774916820599472,
3935,
3889.25,
3936.1937643367373,
101.32054841898008,
877635
],
[
4010,
4030,
3950,
4010,
42944,
66.97924011139872,
30.333447651796178,
19.564834054170383,
10.768613597625794,
3752.3284381664384,
3901.25,
4050.1715618335616,
-0.0763455619781155,
3957,
3901.25,
3950.9550114693902,
99.79765210333865,
877635
],
[
4000,
4010,
3950,
4010,
50262,
66.97924011139871,
33.721060711638074,
22.396079385663924,
11.32498132597415,
3771.6290430671147,
3913.5,
4055.3709569328853,
-0.07250336370659782,
3977,
3913.5,
3962.7640091755125,
96.9549626673859,
877635
],
[
4065,
4065,
3980,
4035,
39114,
68.93931106976714,
37.985189909957626,
25.513901490522667,
12.47128841943496,
3821.1045319903396,
3930.5,
4039.8954680096604,
-0.05566491184819253,
4005,
3930.5,
3977.21120734041,
96.10103676257262,
916749
],
[
4060,
4060,
3995,
4005,
29923,
64.02775680312973,
38.4999898241972,
28.111119157257576,
10.388870666939624,
3832.0698894999514,
3938.5,
4044.9301105000486,
-0.05404601269521321,
4014,
3938.5,
3982.7689658723284,
93.87953413667458,
886826
],
[
3950,
3995,
3900,
3990,
35207,
61.66224023401822,
37.26799557097456,
29.942494440000974,
7.3255011309735885,
3842.9680132713793,
3945,
4047.0319867286207,
-0.0517272429549408,
4010,
3945,
3984.2151726978627,
94.6738531269121,
851619
],
[
3995,
3995,
3890,
3925,
35303,
52.594397614149855,
30.69286622077516,
30.092568796155813,
0.6002974246193453,
3855.0232930787456,
3948.5,
4041.9767069212544,
-0.04734795842535362,
3993,
3948.5,
3972.3721381582905,
95.41143504641839,
816316
],
[
3925,
3925,
3825,
3910,
34590,
50.74002115745356,
23.99505415186377,
28.873065867297406,
-4.878011715433637,
3858.257119960543,
3949.5,
4040.742880039457,
-0.04620477530799182,
3973,
3949.5,
3959.8977105266326,
95.73918968595993,
781726
]
] | no news data |
0 | [
[
14710,
14710,
14080,
14260,
328419,
65.88334344570099,
336.1274009693734,
193.44643197054688,
142.68096899882653,
12145.149278810928,
13341,
14536.850721189072,
-0.17927452532629817,
14104,
13341,
13873.328211013495,
531.3472360360474,
4468218
],
[
14430,
14600,
14190,
14230,
228978,
65.2612617662879,
350.3145966516731,
224.82006490677213,
125.494531744901,
12200.520290885608,
13418,
14635.479709114392,
-0.18146962425315127,
14230,
13418,
13944.662568810796,
522.6795763191869,
4239240
],
[
14350,
14450,
14010,
14370,
228485,
66.83503719235085,
368.6058229366463,
253.577216512747,
115.0286064238993,
12260.628239089925,
13501,
14741.371760910075,
-0.18374516864085252,
14370,
13501,
14029.730055048638,
516.7738922963879,
4467725
],
[
14380,
14400,
13940,
14200,
261244,
63.09700502748685,
365.1746660609224,
275.89670642238207,
89.27795963854032,
12283.638437734895,
13552,
14820.361562265105,
-0.18718441001551137,
14302,
13552,
14063.784044038912,
512.7186142752173,
4206481
],
[
14200,
14210,
13940,
14010,
129959,
59.117369457136455,
343.16820792682665,
289.351006723271,
53.81720120355567,
12312.130472807154,
13589,
14865.869527192846,
-0.18792693019248605,
14214,
13589,
14053.02723523113,
495.3815703984161,
4076522
],
[
14010,
14010,
13700,
13930,
184828,
57.47366210276625,
315.63416570863956,
294.6076385203447,
21.026527188294835,
12332.313674148541,
13615,
14897.686325851459,
-0.18842252307770233,
14148,
13615,
14028.421788184904,
482.14002965567215,
3891694
],
[
13940,
13990,
13620,
13680,
161766,
52.55592004590745,
270.5219199170824,
289.7904947996923,
-19.26857488260987,
12431.080880287625,
13658,
14884.919119712375,
-0.1796630721500036,
14038,
13658,
13958.737430547924,
474.1300275374099,
3729928
],
[
14250,
14300,
13900,
14130,
156558,
59.305673754772386,
267.99213281638004,
285.4308224030299,
-17.438689586649843,
12627.922759214234,
13740,
14852.077240785766,
-0.16187441641714204,
13990,
13740,
13992.98994443834,
484.54931128473777,
3886486
],
[
14130,
14180,
13840,
14010,
144172,
56.9777713405293,
253.3834149133654,
279.021340905097,
-25.637925991731606,
12825.812522885659,
13809.5,
14793.187477114341,
-0.1424653285222986,
13952,
13809.5,
13996.391955550673,
474.22436047868507,
3742314
],
[
14050,
14180,
13820,
14100,
177973,
58.299834643251586,
246.22976510429726,
272.4630257449371,
-26.233260640639855,
13064.603621966136,
13883,
14701.396378033864,
-0.11789906764155637,
13970,
13883,
14017.113564440539,
466.0654775873505,
3920287
]
] | no news data |
0 | [
[
1232,
1250,
1224,
1250,
46932,
38.98520918583172,
-49.095333967627084,
-54.109400095319685,
5.014066127692601,
1151.7711419993097,
1292.65,
1433.5288580006904,
-0.21796906819431452,
1245.6,
1292.65,
1252.6983496439964,
53.35213997351334,
-9171272
],
[
1250,
1259,
1224,
1226,
50131,
34.82196218204191,
-48.26898741428613,
-52.94131755911298,
4.6723301448268515,
1152.3362106094319,
1283.0500000000002,
1413.7637893905685,
-0.20375478647062592,
1244.6000000000001,
1283.0500000000002,
1247.3586797151972,
52.0412728325481,
-9221403
],
[
1226,
1244,
1225,
1234,
19263,
37.228316179223164,
-46.43331433216099,
-51.63971691372258,
5.206402581561591,
1158.5113460317211,
1273.7500000000002,
1388.9886539682793,
-0.18094391202085036,
1241.6000000000001,
1273.7500000000002,
1244.6869437721577,
49.68118191593752,
-9202140
],
[
1234,
1259,
1234,
1252,
20466,
42.382717254965385,
-43.03005691075623,
-49.91778491312931,
6.8877280023730805,
1168.1053089048532,
1266.2000000000003,
1364.2946910951473,
-0.15494343878557418,
1241.2,
1266.2000000000003,
1246.1495550177262,
47.918240350513415,
-9181674
],
[
1252,
1259,
1235,
1248,
79516,
41.565902056707856,
-40.19240443631361,
-47.972708817766176,
7.7803043814525665,
1189.0213798818536,
1257.8500000000001,
1326.6786201181467,
-0.10943851829414722,
1242,
1257.8500000000001,
1246.519644014181,
46.20979461119103,
-9261190
],
[
1258,
1258,
1235,
1236,
30593,
39.129519581594266,
-38.4684042989436,
-46.071847914001665,
7.603443615058069,
1202.6915578592527,
1251.55,
1300.4084421407472,
-0.07807669232671045,
1239.2,
1251.55,
1244.4157152113448,
44.5519521389631,
-9291783
],
[
1243,
1258,
1202,
1239,
32681,
40.07518959430024,
-36.43998932751197,
-44.145476196703726,
7.705486869191759,
1202.342172960104,
1249.45,
1296.557827039896,
-0.07540570177261345,
1241.8000000000002,
1249.45,
1243.332572169076,
45.36966984332288,
-9259102
],
[
1258,
1339,
1229,
1286,
168918,
52.52037690861132,
-30.686217035620757,
-41.45362436448713,
10.767407328866376,
1201.08306952985,
1250.8500000000001,
1300.6169304701502,
-0.07957297912643417,
1252.2,
1250.8500000000001,
1251.866057735261,
49.98612199737124,
-9090184
],
[
1286,
1290,
1263,
1263,
22199,
47.33917931626787,
-27.66333313700966,
-38.695566118991636,
11.032232981981977,
1201.1075557537697,
1250.7000000000003,
1300.2924442462308,
-0.07930350083350214,
1254.4,
1250.7000000000003,
1254.0928461882088,
48.34425614041616,
-9112383
],
[
1263,
1268,
1235,
1241,
14724,
42.9723067705359,
-26.7347109014936,
-36.30339507549203,
9.568684173998427,
1202.2544945214017,
1248.2,
1294.1455054785984,
-0.07361881986636486,
1253,
1248.2,
1251.4742769505672,
47.24823784467215,
-9127107
]
] | no news data |
0 | [
[
37550,
38950,
37300,
38000,
13371,
62.718021927623816,
-1140.255970448903,
-1449.2120499145808,
308.9560794656777,
36172.46810238161,
37822.5,
39472.53189761839,
-0.08725133968502302,
37490,
37822.5,
37523.900754117116,
1038.221149584378,
24678
],
[
38000,
38250,
37600,
37950,
5991,
62.24179002422979,
-1030.5008217909417,
-1365.469804289853,
334.9689824989114,
36314.44378353008,
37740,
39165.55621646992,
-0.07554616939427251,
37660,
37740,
37609.12060329369,
1010.4910674712082,
18687
],
[
38250,
38950,
37950,
38450,
11031,
65.09600058938996,
-892.880681710878,
-1270.9519797740581,
378.07129806318017,
36448.028013044874,
37692.5,
38936.971986955126,
-0.06603287056868748,
37880,
37692.5,
37777.29648263495,
1009.7417055089791,
29718
],
[
38400,
38600,
38250,
38450,
7380,
65.09600058938996,
-774.8833562155414,
-1171.7382550623547,
396.8548988468133,
36473.70074411981,
37680,
38886.29925588019,
-0.0640286229235771,
38080,
37680,
37911.837186107965,
962.6172979726234,
29718
],
[
38150,
38500,
37800,
38000,
8495,
60.33543110447361,
-709.5021655144737,
-1079.2910371527785,
369.7888716383047,
36483.96566296173,
37665,
38846.03433703827,
-0.06271256269949656,
38170,
37665,
37929.469748886375,
943.8589195460075,
21223
],
[
37800,
38000,
37600,
37700,
3726,
57.325570310651344,
-674.123715073285,
-998.2575727368798,
324.13385766359477,
36480.52643321815,
37660,
38839.47356678185,
-0.06263800142229703,
38110,
37660,
37883.5757991091,
905.0118538641499,
17497
],
[
37700,
38150,
37500,
38000,
3981,
59.501275361815054,
-614.791610424807,
-921.5643802744653,
306.7727698496583,
36482.166944212564,
37670,
38857.833055787436,
-0.06306520073201147,
38120,
37670,
37906.86063928728,
886.7967214452821,
21478
],
[
37800,
37800,
37150,
37250,
6213,
52.319663516748776,
-621.1292308805569,
-861.4773503956837,
240.34811951512688,
36440.67129623715,
37635,
38829.32870376285,
-0.06346904231501778,
37880,
37635,
37775.48851142982,
884.1683841991904,
15265
],
[
37400,
37400,
36800,
37100,
4418,
50.99401157841021,
-630.9820192047991,
-815.3782841575069,
184.39626495270772,
36385.79683476659,
37590,
38794.20316523341,
-0.0640703998528019,
37610,
37590,
37640.390809143864,
863.8706424706769,
10847
],
[
37750,
37750,
36700,
37000,
6468,
50.082949663516544,
-639.4879699522207,
-780.2002213164498,
140.71225136422902,
36331.0644551532,
37532.5,
38733.9355448468,
-0.06402107745803225,
37410,
37532.5,
37512.31264731509,
877.1655965799143,
4379
]
] | no news data |
0 | [
[
61500,
61600,
60700,
61400,
6437,
57.40818278789759,
-972.0137614037812,
-1082.0538628731651,
110.0401014693839,
60263.700244167136,
62000,
63736.299755832864,
-0.056009669542995626,
61420,
62000,
61633.70847525391,
1309.2014821054138,
-33269
],
[
61500,
62600,
61000,
62100,
16154,
60.77609597229851,
-875.3691043759027,
-1040.7169111737126,
165.34780679780988,
60419.11541623596,
61910,
63400.88458376404,
-0.04816296507071685,
61440,
61910,
61726.96678020313,
1329.97280481217,
-17115
],
[
62700,
63100,
62100,
62100,
8823,
60.77609597229851,
-789.6746397030511,
-990.5084568795803,
200.83381717652924,
60621.71502259767,
61825,
63028.28497740233,
-0.03892551483711531,
61520,
61825,
61801.57342416251,
1306.4033187541577,
-17115
],
[
62100,
62100,
61500,
61700,
6502,
57.74976609335429,
-745.4447925695858,
-941.4957240175814,
196.0509314479956,
60611.0153874038,
61815,
63018.9846125962,
-0.03895444835707189,
61720,
61815,
61781.25873933001,
1255.9459388431465,
-23617
],
[
61700,
61900,
61300,
61600,
10714,
56.985798743153374,
-710.2738890596665,
-895.2513570259985,
184.97746796633191,
60590.665722221784,
61795,
62999.334277778216,
-0.03897837293561668,
61780,
61795,
61745.00699146401,
1209.0926574972075,
-34331
],
[
62300,
62300,
61200,
61900,
13422,
58.74885634085053,
-650.692424611043,
-846.3395705430074,
195.64714593196447,
60716.47044904955,
61845,
62973.52955095045,
-0.03649541760693509,
61880,
61845,
61776.00559317121,
1201.3003248188356,
-20909
],
[
61800,
63500,
61600,
62900,
26680,
64.03987463961285,
-516.8244120132804,
-780.4365388370621,
263.61212682378175,
60814.606496088985,
61945,
63075.393503911015,
-0.03649668266723754,
62040,
61945,
62000.80447453697,
1251.2074444746331,
5771
],
[
63000,
63200,
62400,
62700,
13243,
62.318270335159994,
-422.00674502627953,
-708.7505800749057,
286.7438350486261,
60822.55316583336,
61995,
63167.44683416664,
-0.03782391593407995,
62160,
61995,
62140.64357962958,
1218.9783412978736,
-7472
],
[
62800,
63500,
62200,
63000,
12968,
63.886564803711764,
-318.9785814891511,
-630.7961803577548,
311.8175988686037,
60789.318176405635,
62045,
63300.681823594365,
-0.040476487181702464,
62420,
62045,
62312.51486370366,
1224.76560263374,
5496
],
[
62800,
63000,
61700,
62400,
16550,
58.63078491789111,
-282.48667465534527,
-561.1342792172729,
278.64760456192766,
60825.78605031719,
62080,
63334.21394968281,
-0.04040637724493587,
62580,
62080,
62330.01189096293,
1230.1394881599015,
-11054
]
] | no news data |
0 | [
[
2990,
2990,
2890,
2935,
15872,
52.98398639432129,
79.93907598833584,
68.19772209301394,
11.741353895321907,
2588.984211149537,
2789,
2989.015788850463,
-0.14343190308387466,
2914,
2789,
2880.85939851311,
131.08748915141973,
208523
],
[
2935,
2970,
2895,
2945,
9678,
53.85827112020914,
80.88664169111826,
70.7355060126348,
10.151135678483456,
2592.820988834627,
2800.75,
3008.679011165373,
-0.14848095057779034,
2929,
2800.75,
2893.687518810488,
127.08123992631833,
218201
],
[
2965,
2990,
2915,
2915,
8935,
50.80596736644632,
78.31408898884092,
72.25122260787603,
6.062866380964891,
2615.135219285168,
2814.5,
3013.864780714832,
-0.1416697677845669,
2931,
2814.5,
2897.9500150483905,
123.36115136015275,
209266
],
[
2895,
2960,
2895,
2915,
8478,
50.805967366446325,
75.40608799430674,
72.88219568516217,
2.5238923091445713,
2642.0617817057746,
2828.25,
3014.4382182942254,
-0.1316631968844518,
2931,
2828.25,
2901.3600120387123,
119.19249769157041,
209266
],
[
2905,
2945,
2870,
2915,
3087,
50.80596736644633,
72.26841099865351,
72.75943874786044,
-0.4910277492069355,
2650.2884621133685,
2836.5,
3022.7115378866315,
-0.1312966951430506,
2925,
2836.5,
2904.0880096309697,
116.0358907136011,
209266
],
[
2915,
2950,
2875,
2940,
15811,
53.54609250728055,
70.9808474151805,
72.40372048132446,
-1.42287306614395,
2689.559625685058,
2852.25,
3014.940374314942,
-0.11407862166005216,
2926,
2852.25,
2911.270407704776,
113.1047556626296,
225077
],
[
2920,
2945,
2845,
2885,
5112,
47.30358094575509,
64.77570959433751,
70.87811830392707,
-6.102408709589554,
2717.9459165890553,
2862,
3006.0540834109447,
-0.1006667249552374,
2914,
2862,
2906.016326163821,
112.16870168672749,
219965
],
[
2885,
2920,
2840,
2885,
6570,
47.30358094575508,
59.175949653855696,
68.5376845739128,
-9.361734920057103,
2736.9316040955155,
2869.25,
3001.5683959044845,
-0.09223204384733609,
2908,
2869.25,
2901.813060931057,
109.87093728053266,
219965
],
[
2910,
2910,
2835,
2880,
3764,
46.72920447526654,
53.715443151724685,
65.57323628947518,
-11.857793137750491,
2752.0965291055873,
2875,
2997.9034708944127,
-0.08549806670915669,
2901,
2875,
2897.4504487448457,
107.38015604620891,
216201
],
[
2880,
2880,
2800,
2880,
17323,
46.72920447526654,
48.8251267394935,
62.223614379478846,
-13.398487639985348,
2770.6608100351273,
2881,
2991.3391899648727,
-0.07659784100303556,
2894,
2881,
2893.9603589958765,
105.42443061433684,
216201
]
] | no news data |
0 | [
[
34250,
34250,
33000,
33300,
85896,
71.20895691750322,
1604.1985374338365,
1239.5082550154739,
364.6902824183626,
25522.604077388736,
30067.5,
34612.395922611264,
-0.3023128575778674,
33250,
30067.5,
32202.73424647134,
1207.4858975033842,
2952743
],
[
33400,
33550,
33000,
33250,
88113,
70.65871724674422,
1608.3064136061512,
1313.2678867336094,
295.03852687254175,
25706.4974940056,
30337.5,
34968.5025059944,
-0.30529888791063203,
33380,
30337.5,
32412.187397177073,
1160.5226191102854,
2864630
],
[
33500,
34050,
33050,
33300,
105095,
70.90086588104454,
1597.1851608795478,
1370.051341562797,
227.13381931675076,
26028.009583943727,
30630,
35231.99041605627,
-0.30048909017670733,
33280,
30630,
32589.74991774166,
1149.056717745265,
2969725
],
[
33300,
33550,
32250,
32900,
108468,
66.19436020598268,
1538.3615564825814,
1403.7133845467538,
134.64817193582758,
26613.65242003873,
30937.5,
35261.34757996127,
-0.2795214597146681,
33210,
30937.5,
32651.799934193332,
1159.8383807634602,
2861257
],
[
32650,
33100,
32250,
32450,
66295,
61.26703615660766,
1438.8460652145004,
1410.7399206803034,
28.10614453419703,
27180.958854746306,
31195,
35209.041145253694,
-0.2573515720630674,
33040,
31195,
32611.439947354665,
1137.7070678517846,
2794962
],
[
32550,
32950,
32400,
32700,
65747,
62.91846555440965,
1364.424001511994,
1401.4767368466416,
-37.05273533464765,
27907.234961713264,
31475,
35042.765038286736,
-0.22670468869177035,
32920,
31475,
32629.151957883732,
1095.7279915766571,
2860709
],
[
32750,
33200,
32650,
33000,
86221,
64.8549304035325,
1314.498749306189,
1384.081139338551,
-69.58239003236213,
28498.057500553045,
31725,
34951.94249944696,
-0.20343215126537162,
32870,
31725,
32703.321566306986,
1056.747420749753,
2946930
],
[
33050,
33150,
32200,
32500,
58812,
59.29694182922152,
1220.5174406058468,
1351.3683995920103,
-130.8509589861635,
28767.615704552576,
31865,
34962.384295447424,
-0.19440667161132427,
32710,
31865,
32662.65725304559,
1049.1226049819136,
2888118
],
[
32500,
32950,
32200,
32850,
50503,
61.766938943012114,
1160.8965583978206,
1313.2740313531724,
-152.37747295535178,
29030.293999137706,
32012.5,
34994.706000862294,
-0.1863150957196279,
32700,
32012.5,
32700.125802436472,
1027.7567046260626,
2938621
],
[
32850,
32850,
30450,
30850,
254943,
44.972568404375465,
941.4112910451186,
1238.9014832915616,
-297.49019224644303,
29345.774677001697,
32092.5,
34839.2253229983,
-0.1711755284255389,
32380,
32092.5,
32330.10064194918,
1125.774082867058,
2683678
]
] | no news data |
0 | [
[
51200,
51700,
50400,
51200,
207909,
49.08068457093393,
-251.55621832425823,
-406.2311245595831,
154.6749062353249,
48532.94901238132,
51095,
53657.05098761868,
-0.100285780902972,
51200,
51095,
51090.23642795693,
1471.5647764118287,
564531
],
[
50300,
50400,
48650,
49900,
275643,
42.661293239973524,
-327.83157048534486,
-390.5512137447355,
62.71964325939064,
48533.45788575437,
50925,
53316.54211424563,
-0.09392408892471801,
50900,
50925,
50852.18914236555,
1548.5958638109837,
288888
],
[
49550,
49550,
48250,
48800,
271939,
38.11821878413398,
-471.6047772157035,
-406.7619264389291,
-64.84285077677441,
48771.47193686138,
50635,
52498.52806313862,
-0.07360632223318335,
50460,
50635,
50441.75131389244,
1555.8390163959136,
16949
],
[
49250,
50100,
49200,
50100,
220360,
45.50429019218024,
-475.1694858823321,
-420.4434383276097,
-54.726047554722356,
48802.88479265788,
50647.5,
52492.11520734212,
-0.07284131328662295,
50240,
50647.5,
50373.40105111396,
1537.5648009390627,
237309
],
[
49750,
49750,
49200,
49650,
93041,
43.565857150390194,
-508.4447478190632,
-438.0437002259004,
-70.40104759316279,
49005.62340949942,
50692.5,
52379.37659050058,
-0.06655330040935359,
49930,
50692.5,
50228.72084089117,
1492.024458014844,
144268
],
[
49750,
49750,
48850,
49150,
154354,
41.45287749016692,
-568.6069074809639,
-464.15634167691314,
-104.45056580405071,
48931.09714355316,
50525,
52118.90285644684,
-0.06309363113099808,
49520,
50525,
50012.97667271294,
1449.7369967280695,
-10086
],
[
49450,
50200,
49150,
49500,
124902,
43.517981754702774,
-581.3424239399246,
-487.5935581295155,
-93.74886581040914,
48816.61821463572,
50440,
52063.38178536428,
-0.06436882574798902,
49440,
50440,
49910.38133817035,
1421.184354104636,
114816
],
[
49450,
50600,
49450,
49600,
218058,
44.12440415465446,
-576.7181998101732,
-505.4184864656471,
-71.29971334452614,
48760.901385313235,
50345,
51929.098614686765,
-0.06292972945423639,
49600,
50345,
49848.305070536284,
1401.814043097162,
332874
],
[
49900,
50500,
49300,
49350,
196449,
42.88477202009253,
-586.4659649528403,
-521.6279821630858,
-64.8379827897545,
48677.575835424206,
50315,
51952.424164575794,
-0.0650869189933735,
49450,
50315,
49748.64405642903,
1387.3987543045077,
136425
],
[
49400,
49400,
48550,
48800,
143361,
40.20844826351942,
-631.2943739398033,
-543.5612605184293,
-87.73311342137401,
48461.741862140836,
50230,
51998.258137859164,
-0.07040645581760557,
49280,
50230,
49558.91524514323,
1349.013128997043,
-6936
]
] | NH투자 "한전KPS, 원전 사업 확장성 부족…목표가↓": 한전KPS[한전KPS 제공] (서울=연합뉴스) 김태균 기자 = NH투자증권은 전력 설비 건설·정비 업체인 한전KPS에 관해 25일 "원전 산업 구조상 확장성이 부족하다"며 목표주가를 7만원에서 5만5천원으로 낮췄다. 투자 의견 '유지'(Hold)는 변경하지 않았다. 한전KPS의 전날 종가는 4만9천350원이었다. 이민재 연구원은 이날 보고서에서 "한전KPS의 해외 사업 확장은 핵심 파트너인 한국수력원자력(한수원)의 진출 여부에 따라 결정된다. 예컨대 사우디, 베트남 등에서 한수원이 수주를 하면 정비 사업에 참여할 수 있지만, 웨스팅하우스가 수주하면 참여가 어려워진다"고 설명했다. 이 연구원은 "한수원과 웨스팅하우스의 합의가 마무리돼 한수원의 미국 진출이 가능해진다면 이는 긍정적 신호"라며 "단 미국은 한국보다 원전 운영 경험이 더 길어 정비 산업이 성숙했고, 다른 지역과 달리 한전KPS의 수행범위는 제한적일 전망"이라고 짚었다. 그는 "웨스팅하우스와의 합의 뒤 구체적 내용을 살펴봐야 하므로 올해 PER(주가수익비율) 14배는 밸류에이션(기업가치 평가)상 부담이 있다"며 "이에 따라 목표주가도 영업 가치에 적용하는 배수를 종전 10배에서 8배로 낮춰 하향 조정했다"고 설명했다. 이 연구원은 한전KPS의 올해 3분기 실적에 대해서는 매출 3천800억원, 영업이익 490억원으로 컨센서스(시장 기대치)에 부합할 것으로 내다봤다. tae@yna.co.kr |
0 | [
[
7400,
7460,
7330,
7460,
19988,
35.95471447566417,
-170.33925110193013,
-193.53679269558026,
23.19754159365013,
7131.481900823058,
7573.5,
8015.518099176942,
-0.11672756299648566,
7442,
7573.5,
7450.118818587325,
156.8885783695594,
-111407
],
[
7460,
7510,
7430,
7510,
12605,
39.29671711142827,
-155.12756677737616,
-185.85494751193946,
30.727380734563297,
7154.78392246197,
7549,
7943.21607753803,
-0.10444193337873356,
7460,
7549,
7462.09505486986,
151.39653705744803,
-98802
],
[
7510,
7590,
7400,
7550,
17586,
41.90832626330929,
-138.25086177349476,
-176.3341303642505,
38.08326859075575,
7176.962984890368,
7530.5,
7884.037015109632,
-0.09389469892029273,
7488,
7530.5,
7479.676043895888,
154.15392726763034,
-81216
],
[
7560,
7670,
7470,
7600,
14665,
45.08852187393149,
-119.46425971320605,
-164.96015623404162,
45.49589652083557,
7205.153843519689,
7515.5,
7825.846156480311,
-0.08258829259006348,
7510,
7515.5,
7503.7408351167105,
157.42864674851387,
-66551
],
[
7600,
7650,
7470,
7510,
15682,
40.76277705422625,
-110.56348305955453,
-154.0808215991442,
43.51733853958967,
7217.7021576622665,
7502,
7786.2978423377335,
-0.07579254661096602,
7526,
7502,
7504.992668093369,
159.04088626647717,
-82233
],
[
7510,
7550,
7450,
7500,
12911,
40.30013661616683,
-103.12767818208249,
-143.89019291573186,
40.76251473364937,
7231.898750233347,
7489,
7746.101249766653,
-0.06866103612408957,
7534,
7489,
7503.994134474695,
154.82368010458595,
-95144
],
[
7580,
7580,
7470,
7470,
14438,
38.87468447046156,
-98.51982332728676,
-134.81611899804284,
36.29629567075608,
7253.531599113457,
7474,
7694.468400886543,
-0.058996093360059766,
7526,
7474,
7497.195307579756,
151.6219886685441,
-109582
],
[
7470,
7500,
7420,
7430,
12278,
36.99570987355965,
-96.97783079629608,
-127.2484613576935,
30.270630561397425,
7261.201593631832,
7462,
7662.798406368168,
-0.05381892424769978,
7502,
7462,
7483.7562460638055,
146.50613233507667,
-121860
],
[
7440,
7440,
7330,
7350,
11812,
33.50744085843208,
-101.04632290681548,
-122.0080336675179,
20.96171076070243,
7253.812278845805,
7449.5,
7645.187721154195,
-0.05253714239994498,
7452,
7449.5,
7457.004996851045,
143.89855145399977,
-133672
],
[
7350,
8360,
7330,
8170,
766526,
67.41838041488569,
-37.66925749019356,
-105.14027843205305,
67.47102094185949,
7105.746769397536,
7483,
7860.253230602464,
-0.10082940815246935,
7584,
7483,
7599.603997480836,
207.19151206442837,
632854
]
] | no news data |
0 | [
[
1354,
1358,
1300,
1311,
403486,
44.05325173414147,
-6.17916700249566,
12.776430835313366,
-18.955597837809027,
1207.943676441138,
1383.2,
1558.456323558862,
-0.2534070612476316,
1314.4,
1383.2,
1354.5856223411786,
116.27417063852414,
412346
],
[
1337,
1360,
1295,
1331,
484614,
45.854892250762866,
-8.294745903871217,
8.562195487476451,
-16.856941391347668,
1202.993799033999,
1378.15,
1553.3062009660011,
-0.25419032901498534,
1319.6000000000001,
1378.15,
1349.868497872943,
112.61172987862956,
896960
],
[
1332,
1442,
1323,
1430,
776385,
53.78791556991256,
-1.96028782484791,
6.45769882501158,
-8.41798664985949,
1202.9347681406175,
1378.6,
1554.2652318593823,
-0.2548458317994812,
1341.4,
1378.6,
1365.8947982983543,
113.06803488729888,
1673345
],
[
1424,
1425,
1320,
1335,
586444,
46.71485173739999,
-4.553401434446641,
4.255478773119935,
-8.808880207566578,
1200.4362992635588,
1377.1,
1553.763700736441,
-0.2565735251418795,
1347.6,
1377.1,
1359.7158386386834,
112.84888953820611,
1086901
],
[
1322,
1343,
1300,
1324,
724363,
45.96120464275888,
-7.410645414224291,
1.9222539356510902,
-9.332899349875381,
1198.6024656406335,
1376.2,
1553.7975343593666,
-0.25809843679605665,
1346.2,
1376.2,
1352.5726709109467,
107.85968314261996,
362538
],
[
1325,
1386,
1315,
1378,
434903,
50.207973416001224,
-5.257082772577405,
0.4863865940053913,
-5.743469366582796,
1200.5992555515065,
1377.7,
1554.8007444484936,
-0.25709623930970965,
1359.6,
1377.7,
1357.6581367287577,
105.22684863243282,
797441
],
[
1311,
1312,
1252,
1288,
443566,
44.00138763809606,
-10.689395998949976,
-1.7487699245856825,
-8.940626074364294,
1191.570642258282,
1373.15,
1554.729357741718,
-0.2644712635061253,
1351,
1373.15,
1343.726509383006,
106.71064515868763,
353875
],
[
1299,
1299,
1253,
1289,
299086,
44.08409755460097,
-14.74389330167537,
-4.3477946000036205,
-10.39609870167175,
1185.09473087646,
1370.2500000000002,
1555.4052691235404,
-0.27025034719728536,
1322.8,
1370.2500000000002,
1332.7812075064048,
102.37417050449567,
652961
],
[
1276,
1342,
1259,
1320,
571492,
46.711693671773894,
-15.279537703506776,
-6.534143220704252,
-8.745394482802524,
1185.311426496499,
1370.3500000000001,
1555.3885735035012,
-0.27006031087459564,
1319.8000000000002,
1370.3500000000001,
1330.2249660051239,
100.99030118274598,
1224453
],
[
1321,
1349,
1306,
1311,
469793,
46.03533036917331,
-16.243025053049678,
-8.475919587173337,
-7.767105465876341,
1186.6782800393416,
1370.9,
1555.1217199606585,
-0.2687602596260244,
1317.2,
1370.9,
1326.3799728040992,
96.84813681254984,
754660
]
] | no news data |
0 | [
[
1293,
1338,
1279,
1286,
128674,
23.00513179763268,
-80.26558903017485,
-85.23622724348412,
4.970638213309272,
1208.949535219316,
1369.75,
1530.550464780684,
-0.23478804859380767,
1296.2,
1369.75,
1310.7950986209826,
68.10405840740266,
1643119
],
[
1288,
1298,
1274,
1286,
78271,
23.00513179763268,
-77.50238954604447,
-83.68945970399619,
6.187070157951723,
1214.1310494661905,
1356.95,
1499.7689505338096,
-0.21049994551576637,
1294.8000000000002,
1356.95,
1305.8360788967861,
64.95376852115962,
1643119
],
[
1280,
1289,
1272,
1288,
72073,
23.42113268782815,
-74.29472739128619,
-81.8105132414542,
7.515785850168015,
1215.541965211569,
1346.8500000000001,
1478.1580347884312,
-0.19498538781368538,
1292.6,
1346.8500000000001,
1302.2688631174292,
61.52849934107679,
1715192
],
[
1306,
1315,
1270,
1271,
132821,
22.31736178071574,
-72.29106356757211,
-79.90662330667779,
7.615559739105677,
1215.2479311117834,
1336.85,
1458.4520688882164,
-0.18192328067953256,
1285.0000000000002,
1336.85,
1296.0150904939435,
60.34789224528559,
1582371
],
[
1280,
1295,
1270,
1286,
124179,
25.646996460217544,
-68.70083050263861,
-77.66546474586995,
8.964634243231345,
1214.121056255024,
1329.75,
1445.378943744976,
-0.17391080089486882,
1283.4,
1329.75,
1294.012072395155,
57.823042799193765,
1706550
],
[
1286,
1309,
1283,
1300,
137074,
28.717956879345905,
-63.98824527509669,
-74.9300208517153,
10.94177557661861,
1214.1477457485325,
1324.3500000000001,
1434.5522542514677,
-0.16642466757498786,
1286.2,
1324.3500000000001,
1295.2096579161241,
55.549968313537065,
1843624
],
[
1263,
1266,
1234,
1235,
180156,
23.80245882039658,
-64.75202328457112,
-72.89442133828646,
8.14239805371534,
1211.3035224850892,
1314.1,
1416.8964775149107,
-0.15645152958665362,
1276,
1314.1,
1283.1677263328993,
56.29639914828442,
1663468
],
[
1235,
1247,
1219,
1244,
101080,
25.698830562612464,
-63.89456134573106,
-71.0944493397754,
7.199887994044332,
1212.8608129924194,
1304.8500000000001,
1396.839187007581,
-0.1409958033606633,
1267.2,
1304.8500000000001,
1275.3341810663194,
54.27522778054982,
1764548
],
[
1244,
1269,
1210,
1214,
127438,
23.59119335553431,
-64.88777992532118,
-69.85311545688455,
4.965335531563369,
1209.1019702583328,
1294.9500000000003,
1380.7980297416677,
-0.13258894898130036,
1255.8,
1294.9500000000003,
1263.0673448530556,
54.61271151051055,
1637110
],
[
1215,
1220,
1199,
1202,
100029,
22.786187862027933,
-65.88374570790234,
-69.05924150708812,
3.175495799185782,
1207.4349799598722,
1284.5500000000002,
1361.6650200401282,
-0.12006542375170759,
1239,
1284.5500000000002,
1250.8538758824445,
52.21180354547408,
1537081
]
] | no news data |
0 | [
[
6660,
6680,
6590,
6660,
155342,
39.899438236366485,
-104.61532618845558,
-124.07585981737726,
19.46053362892168,
6483.540563889806,
6701.5,
6919.459436110194,
-0.0650479552667891,
6660,
6701.5,
6660.321403114245,
117.44406166889533,
-21324
],
[
6660,
6750,
6660,
6710,
135315,
44.57686549663607,
-94.01957612851402,
-118.06460307960462,
24.045026951090605,
6520.033252601477,
6687,
6853.966747398523,
-0.04993771419127345,
6672,
6687,
6670.257122491396,
115.48377154968853,
113991
],
[
6690,
6800,
6660,
6740,
142795,
47.230536759587615,
-82.25345199461663,
-110.90237286260704,
28.648920867990412,
6532.619266394646,
6681,
6829.380733605354,
-0.044418719833963234,
6686,
6681,
6684.205697993118,
117.23493072471078,
256786
],
[
6710,
6830,
6710,
6830,
125028,
54.29988348598527,
-64.91813021455891,
-101.70552433299741,
36.7873941184385,
6527.524498460538,
6683,
6838.475501539462,
-0.04652865525646031,
6718,
6683,
6713.364558394494,
117.43243567294573,
381814
],
[
6770,
6790,
6720,
6760,
74423,
48.82155093357472,
-56.18056323343626,
-92.6005321130852,
36.419968879648934,
6526.555972605883,
6684.5,
6842.444027394117,
-0.047256796288164336,
6740,
6684.5,
6722.691646715596,
116.90154741059247,
307391
],
[
6790,
6870,
6730,
6840,
123049,
54.47456688191941,
-42.31289037662009,
-82.54300376579218,
40.23011338917209,
6522.51730177807,
6694,
6865.48269822193,
-0.051234747003863206,
6776,
6694,
6746.153317372477,
118.55143688126444,
430440
],
[
6720,
6870,
6700,
6730,
124305,
46.81710222819458,
-39.74063511413806,
-73.98253003546135,
34.24189492132329,
6529.555085802588,
6699,
6868.444914197412,
-0.05058812186816298,
6780,
6699,
6742.922653897982,
122.2263342468884,
306135
],
[
6870,
6920,
6640,
6640,
139563,
41.657471416799964,
-44.45193785590709,
-68.0764115995505,
23.624473743643406,
6525.032648496634,
6696.5,
6867.967351503366,
-0.051211036064620755,
6760,
6696.5,
6722.338123118386,
133.49588180068207,
166572
],
[
6640,
6680,
6400,
6490,
259282,
34.778038829697785,
-59.60236663813794,
-66.381602607268,
6.779235969130056,
6491.265534493254,
6683,
6874.734465506746,
-0.057379759241881295,
6692,
6683,
6675.870498494709,
143.9604616720619,
-92710
],
[
6460,
6490,
6350,
6400,
118357,
31.42477429907631,
-77.97261862833966,
-68.69980581148232,
-9.27281281685734,
6441.51220777374,
6663,
6884.48779222626,
-0.06648290326467368,
6620,
6663,
6620.696398795768,
143.67757155262893,
-211067
]
] | no news data |
0 | [
[
3680,
3680,
3600,
3645,
52756,
46.325624767539054,
-22.136383537403617,
-21.68920076135619,
-0.44718277604742696,
3509.934022043628,
3664.25,
3818.565977956372,
-0.08422786543296559,
3649,
3664.25,
3641.1629681365453,
89.60875045166073,
1137132
],
[
3690,
3755,
3660,
3705,
53001,
51.99044096779091,
-15.783655889412785,
-20.508091786967512,
4.724435897554727,
3529.211564100939,
3656.75,
3784.288435899061,
-0.06975507535328415,
3655,
3656.75,
3653.9303745092366,
91.06526827654211,
1190133
],
[
3695,
3745,
3550,
3695,
110193,
51.023887676007796,
-11.424297693528843,
-18.691332968279777,
7.267035274750935,
3529.167995018817,
3657.25,
3785.332004981183,
-0.07004279443909124,
3667,
3657.25,
3662.1442996073893,
98.48917768536054,
1079940
],
[
3665,
3700,
3505,
3630,
78134,
45.14841451257271,
-13.063839874035693,
-17.56583434943096,
4.501994475395268,
3526.654634535594,
3654,
3781.345365464406,
-0.06970189680591454,
3661,
3654,
3655.7154396859114,
105.38280785069195,
1001806
],
[
3630,
3680,
3610,
3680,
17068,
49.925140926746835,
-10.21090181176578,
-16.094847841897927,
5.883946030132147,
3527.1431721766394,
3655,
3782.8568278233606,
-0.06996269648337106,
3671,
3655,
3660.5723517487295,
102.85546443278538,
1018874
],
[
3680,
3765,
3650,
3710,
105810,
52.5927482196308,
-5.466167981647686,
-13.969111869847879,
8.502943888200193,
3527.0891683137243,
3657.25,
3787.4108316862757,
-0.07117961948801736,
3684,
3657.25,
3670.457881398984,
103.722931259015,
1124684
],
[
3750,
3750,
3700,
3730,
30888,
54.33913222658749,
-0.09104981865948503,
-11.1934994596102,
11.102449640950715,
3525.8814470322322,
3659.75,
3793.6185529677678,
-0.0731572118137948,
3689,
3659.75,
3682.366305119187,
99.88557902622821,
1155572
],
[
3750,
3750,
3620,
3630,
36991,
45.344657957410526,
-3.8559452770737153,
-9.725988623102904,
5.870043346029188,
3523.106518293991,
3657.25,
3791.393481706009,
-0.07335756741049093,
3676,
3657.25,
3671.89304409535,
102.03660909578335,
1118581
],
[
3655,
3655,
3520,
3550,
62414,
39.68529704631931,
-13.143473681505839,
-10.40948563478349,
-2.7339880467223487,
3508.8725510297154,
3650.75,
3792.6274489702846,
-0.07772509701857679,
3660,
3650.75,
3647.51443527628,
104.3911370175131,
1056167
],
[
3600,
3600,
3500,
3550,
19641,
39.68529704631931,
-20.270244098864623,
-12.381637327599718,
-7.8886067712649055,
3496.9500288787845,
3642.75,
3788.5499711212155,
-0.08004939736255057,
3634,
3642.75,
3628.011548221024,
104.07748437340503,
1056167
]
] | no news data |
0 | [
[
54500,
55100,
53700,
54800,
842810,
61.29860469965329,
-512.040827093675,
-1138.656115156748,
626.615288063073,
49238.5371377818,
52302.5,
55366.4628622182,
-0.11716315136822136,
53320,
52302.5,
53309.74297494256,
2244.4154919622665,
6757774
],
[
55400,
58500,
55300,
55800,
2123487,
63.7814145893552,
-262.4917834608859,
-963.4232488175755,
700.9314653566896,
49008.74753439908,
52427.5,
55846.25246560092,
-0.1304182906146934,
54100,
52427.5,
53807.79437995405,
2348.385813964962,
8881261
],
[
56100,
60400,
55700,
59600,
3234495,
71.31277819060587,
239.14911150453554,
-722.9087767531533,
962.0578882576889,
48364.98878713614,
52897.5,
57430.01121286386,
-0.17136958127941235,
55680,
52897.5,
54966.235503963246,
2516.3582558246076,
12115756
],
[
58800,
59500,
57400,
57600,
1325331,
63.79391056829699,
469.9030991668551,
-484.34640156915174,
954.2495007360069,
48660.50585031268,
53315,
57969.49414968732,
-0.17460355058378774,
56480,
53315,
55492.9884031706,
2493.761237551422,
10790425
],
[
58700,
61100,
58000,
59500,
2133285,
67.31913604767408,
796.9051909345726,
-228.0960830684069,
1025.0012740029795,
48448.9607903161,
53735,
59021.0392096839,
-0.19674473656588437,
57460,
53735,
56294.39072253648,
2565.6354348691775,
12923710
],
[
60400,
60500,
57000,
57500,
1242277,
60.6274485604347,
884.4777107989066,
-5.5813242949441815,
890.0590350938508,
48404.15643891466,
53945,
59485.84356108534,
-0.2054256580252235,
58000,
53945,
56535.512578029186,
2632.3757609499507,
11681433
],
[
57600,
59700,
56700,
58600,
957954,
62.81668465288542,
1030.7584290880695,
201.68662638165858,
829.071802706411,
48312.53842608198,
54215,
60117.46157391802,
-0.21774274919922615,
58560,
54215,
56948.410062423354,
2658.634635167811,
12639387
],
[
58800,
61900,
58600,
60400,
2458010,
66.13497890080748,
1277.2090382423994,
416.7911087538067,
860.4179294885927,
48265.314375294925,
54650,
61034.685624705075,
-0.23365729642104574,
58720,
54650,
57638.72804993868,
2704.4464469415393,
15097397
],
[
60600,
61800,
59200,
59500,
1216439,
63.102698200967744,
1383.9471617879026,
610.222319360626,
773.7248424272766,
48619.78131602814,
55085,
61550.21868397186,
-0.23473608728226789,
59100,
55085,
58010.98243995095,
2696.9859864457153,
13880958
],
[
59700,
60100,
57600,
57900,
873375,
58.010482230215125,
1324.1670914969145,
753.0112737878837,
571.1558177090308,
49072.509213128265,
55410,
61747.490786871735,
-0.22874899068297183,
58780,
55410,
57988.78595196077,
2682.91555884245,
13007583
]
] | no news data |
0 | [
[
7500,
7940,
7500,
7870,
765647,
58.22308110173071,
130.1670222982366,
89.7093018625752,
40.457720435661386,
6858.121183088173,
7408.5,
7958.878816911827,
-0.14858036496236135,
7742,
7408.5,
7601.575195438943,
438.70219909866444,
7385843
],
[
7900,
8160,
7820,
8050,
595280,
61.09473132224903,
159.74208574604108,
103.71585863926839,
56.026227106772694,
6836.501330816247,
7449.5,
8062.498669183753,
-0.1645744463880134,
7722,
7449.5,
7691.260156351155,
431.6520420201884,
7981123
],
[
8180,
8180,
7250,
7290,
1614660,
46.546557785399614,
120.46622849579217,
107.06593261057314,
13.400295885219023,
6848.825951825919,
7454.5,
8060.174048174081,
-0.16249890621076685,
7640,
7454.5,
7611.008125080924,
467.2483247330321,
6366463
],
[
7400,
7410,
7150,
7310,
426821,
46.90486907859053,
89.91715254763858,
103.63617659798624,
-13.719024050347656,
6854.300808205724,
7457,
8059.699191794276,
-0.16164655807812148,
7596,
7457,
7550.80650006474,
452.444872966387,
6793284
],
[
7380,
7390,
7160,
7220,
357245,
45.42910742926209,
57.778507260080914,
94.46464273040517,
-36.68613547032426,
6878.578323897882,
7464.5,
8050.421676102118,
-0.1569888609021684,
7548,
7464.5,
7484.645200051793,
436.55595346878795,
6436039
],
[
7020,
7170,
6960,
7120,
227718,
43.78085141502039,
23.963004459172225,
80.36431507615858,
-56.40131061698635,
6865.946651501713,
7460.5,
8055.053348498287,
-0.15938699778789278,
7398,
7460.5,
7411.716160041435,
423.9448139353031,
6208321
],
[
7140,
7190,
7030,
7030,
214625,
42.29357379699908,
-9.983192942782807,
62.29481347237029,
-72.2780064151531,
6829.733880859134,
7449,
8068.266119140866,
-0.16626825591109304,
7194,
7449,
7335.372928033148,
405.09161293992435,
5993696
],
[
7040,
7100,
6870,
7050,
282656,
42.758932386073475,
-34.87000637231813,
42.861849503432616,
-77.73185587575074,
6801.197151568482,
7439.5,
8077.802848431518,
-0.17159831935789185,
7146,
7439.5,
7278.2983424265185,
392.5850691585012,
6276352
],
[
7190,
7190,
6910,
6930,
212975,
40.641223482762705,
-63.54349260489016,
21.58078108176806,
-85.12427368665823,
6734.323913296924,
7411,
8087.676086703076,
-0.18261397563164922,
7070,
7411,
7208.6386739412155,
384.54327850432253,
6063377
],
[
6910,
6990,
6785,
6800,
216239,
38.421202147408565,
-95.65470270043988,
-1.8663156746735297,
-93.78838702576635,
6648.379853754602,
7376.5,
8104.620146245398,
-0.1974161584072116,
6986,
7376.5,
7126.910939152973,
371.71875861115666,
5847138
]
] | no news data |
0 | [
[
29900,
30000,
28700,
29150,
677377,
69.65949027446686,
1210.6750687058375,
747.2424115453211,
463.4326571605163,
21552.741605649724,
25405,
29257.258394350276,
-0.3032677342531215,
28070,
25405,
27228.50646556622,
1295.7008321095916,
9685065
],
[
31250,
32500,
30600,
31850,
1928884,
76.82970889148126,
1526.5011724063115,
903.0941637175192,
623.4070086887923,
21009.432340960488,
25780,
30550.567659039512,
-0.3700983443785502,
29470,
25780,
28152.80517245298,
1442.4364869589065,
11613949
],
[
31300,
34000,
31150,
32600,
1747426,
78.35958838794059,
1816.3763115174406,
1085.7505932775034,
730.6257182399372,
20613.27399200738,
26202.5,
31791.72600799262,
-0.42661776609045854,
30320,
26202.5,
29042.244137962385,
1542.976737890413,
13361375
],
[
31550,
33300,
31200,
32550,
818004,
77.98988160433804,
2018.7984141085835,
1272.3601574437196,
746.438256664864,
20570.065087922987,
26662.5,
32754.934912077013,
-0.4570040252847267,
31100,
26662.5,
29743.79531036991,
1582.7641137553835,
12543371
],
[
33300,
33950,
32000,
33400,
981313,
79.73989202081722,
2222.1912476018297,
1462.3263754753416,
759.8648721264881,
20637.87737648913,
27180,
33722.12262351087,
-0.4813923931943245,
31910,
27180,
30475.03624829593,
1608.995248487142,
13524684
],
[
33900,
37350,
33800,
36800,
1882262,
84.90869276415262,
2627.445561619592,
1695.3502127041916,
932.0953489154003,
20240.6509974105,
27840,
35439.3490025895,
-0.5459302444389009,
33440,
27840,
31740.028998636746,
1776.2098735952031,
15406946
],
[
38000,
38150,
36650,
37350,
876438,
85.55087464742576,
2958.8847471136287,
1948.0571195860794,
1010.8276275275493,
19955.868345681796,
28482.5,
37009.131654318204,
-0.5987277559426457,
34540,
28482.5,
32862.0231989094,
1756.4805969098315,
16283384
],
[
36750,
42700,
36500,
42000,
3373791,
89.58577686253936,
3555.780009285725,
2269.6016975260086,
1286.1783117597165,
19085.67813663305,
29342.5,
39599.321863366946,
-0.6991102914453061,
36420,
29342.5,
34689.61855912753,
2073.874839987701,
19657175
],
[
41000,
42500,
40150,
41550,
1117239,
87.05230562705718,
3947.013847064023,
2605.0841274336117,
1341.9297196304115,
18670.395891838598,
30130,
41589.6041081614,
-0.7606773387428744,
38220,
30130,
36061.694847302024,
2093.598065702865,
18539936
],
[
40450,
41350,
39300,
40600,
886881,
81.793450372822,
4132.772394074782,
2910.621780761846,
1222.150613312936,
18671.23899910896,
30860,
43048.76100089104,
-0.7899391445814026,
39660,
30860,
36969.35587784162,
2104.7696324383746,
17653055
]
] | no news data |
0 | [
[
8370,
10050,
8330,
9060,
32046612,
89.65128398104301,
924.672293765886,
494.7432163360512,
429.9290774298348,
2820.397994922615,
5929.25,
9038.102005077384,
-1.0486493249828848,
8142,
5929.25,
7519.455801328409,
556.4904924732331,
194004071
],
[
9080,
9930,
8840,
9100,
13821563,
89.76455617395499,
1011.9529892509681,
598.1851709190346,
413.76781833193354,
2810.375089868271,
6155,
9499.62491013173,
-1.0867993209201394,
8462,
6155,
7835.564641062727,
594.5983144394307,
207825634
],
[
9080,
9250,
8500,
9110,
4410426,
89.79463011063801,
1069.6007935284433,
692.4682954409163,
377.132498087527,
2890.7843225948222,
6386,
9881.215677405178,
-1.094649444849727,
8780,
6386,
8090.451712850182,
605.6984348366143,
212236060
],
[
9140,
9380,
8840,
9100,
2764819,
89.51139531075056,
1101.7795485204433,
774.3305460568217,
327.4490024636216,
3054.876263319567,
6620.5,
10186.123736680433,
-1.0771463595439719,
8938,
6620.5,
8292.361370280145,
601.0056894911419,
209471241
],
[
9250,
9280,
8980,
9110,
2092292,
89.54690328517903,
1115.2326523059655,
842.5109673066505,
272.721684999315,
3284.7479660722997,
6855.75,
10426.7520339277,
-1.0417538661496408,
9096,
6855.75,
8455.889096224117,
579.5052830989175,
211563533
],
[
9200,
9830,
9110,
9590,
4733852,
91.10373543547495,
1151.3542276102235,
904.2796193673652,
247.0746082428583,
3520.6913480499506,
7110.25,
10699.80865195005,
-1.0096856374811152,
9202,
7110.25,
8682.711276979295,
589.5406200204235,
216297385
],
[
9590,
9600,
9250,
9420,
1945728,
86.20673238920327,
1152.9725076621617,
954.0181970263245,
198.95431063583715,
3738.9042192607862,
7329.75,
10920.595780739213,
-0.9798003426417581,
9266,
7329.75,
8830.169021583435,
572.4305757332504,
214351657
],
[
9320,
9690,
9250,
9460,
2114978,
86.39207776783658,
1144.291986248014,
992.0729548706624,
152.21903137735148,
4017.5741687442596,
7552.75,
11087.92583125574,
-0.9361294445746887,
9336,
7552.75,
8956.135217266748,
562.9712488951611,
216466635
],
[
8780,
9180,
8500,
8670,
4580339,
67.18921597151136,
1061.430700396495,
1005.944503975829,
55.48619642066603,
4380.44426446004,
7735.75,
11091.05573553996,
-0.867480395705642,
9250,
7735.75,
8898.9081738134,
591.3304454026496,
211886296
],
[
8510,
8710,
8300,
8370,
2143739,
61.5905451667779,
960.483189254749,
996.8522410316131,
-36.36905177686401,
4862.565166038575,
7916.75,
10970.934833961426,
-0.7715754151543059,
9102,
7916.75,
8793.12653905072,
578.3782707310319,
209742557
]
] | no news data |
0 | [
[
45600,
46500,
45150,
45700,
23603,
49.28069040397007,
241.52026909639244,
103.71319970370621,
137.80706939268623,
42657.48385237157,
44990,
47322.51614762843,
-0.10369042665607586,
46340,
44990,
45712.56611018862,
2095.92002525543,
2543
],
[
45800,
46300,
43400,
45000,
72741,
46.55547815787935,
174.70791281567654,
117.91214232610028,
56.795770489576256,
42979.66750156214,
45095,
47210.33249843786,
-0.09381672018795269,
45880,
45095,
45570.0528881509,
2153.3543091657566,
-70198
],
[
45150,
45600,
43950,
44950,
81458,
46.35827789454285,
116.38247227876127,
117.60620831663249,
-1.2237360378712197,
43332.65851963886,
45195,
47057.34148036114,
-0.08241360683089446,
45430,
45195,
45446.04231052072,
2117.400429939631,
-151656
],
[
44950,
44950,
43850,
44000,
38279,
42.66081259467149,
-6.4238697063410655,
92.80019271203778,
-99.22406241837885,
43332.65851963886,
45195,
47057.34148036114,
-0.08241360683089446,
45050,
45195,
45156.83384841658,
2044.728970658229,
-189935
],
[
44000,
44450,
43600,
43850,
32235,
42.0899811600815,
-114.53227018233883,
51.333700133162466,
-165.8659703155013,
43168.49936446672,
45125,
47081.50063553328,
-0.08671470960812325,
44700,
45125,
44895.467078733265,
1959.3911870397842,
-222170
],
[
44150,
44900,
43150,
44250,
73351,
44.232921433965096,
-166.01854098055628,
7.863251910418718,
-173.881792890975,
43087.169925735805,
45082.5,
47077.830074264195,
-0.08851905170583685,
44410,
45082.5,
44766.37366298661,
1944.4346736797997,
-148819
],
[
44500,
47650,
43850,
46750,
139129,
55.35311250249946,
-5.034638717261259,
5.283673784882723,
-10.318312502143982,
43081.55733205081,
45192.5,
47303.44266794919,
-0.09342004394309622,
44760,
45192.5,
45163.09893038929,
2076.975054131243,
-9690
],
[
46000,
48050,
45350,
46500,
69693,
54.18943231501725,
101.20670509263437,
24.46828004643305,
76.73842504620131,
43190.21845709188,
45312.5,
47434.78154290812,
-0.09367311637663411,
45070,
45312.5,
45430.47914431144,
2121.476835979011,
-79383
],
[
46500,
47750,
44150,
44700,
58450,
46.59420644951795,
39.70112881727982,
27.514849800602406,
12.186279016677418,
43134.26476513031,
45247.5,
47360.73523486969,
-0.09340782296788497,
45210,
45247.5,
45284.38331544915,
2227.0856334090813,
-137833
],
[
44550,
44750,
43100,
44100,
76797,
44.362165009127274,
-56.8026831228708,
10.651343215907763,
-67.45402633877856,
43023.133788651816,
45197.5,
47371.866211348184,
-0.09621621600080466,
45260,
45197.5,
45047.50665235932,
2185.865231022718,
-214630
]
] | no news data |
0 | [
[
14320,
14490,
14320,
14410,
35232,
54.17534126758803,
138.48188947456583,
153.19408039072374,
-14.712190916157908,
13610.736805616938,
14284.5,
14958.263194383062,
-0.09433486567721125,
14492,
14284.5,
14446.40003150401,
323.9523906788327,
-190800
],
[
14480,
14510,
14290,
14380,
52981,
53.40435344035253,
125.00239814812085,
147.55574394220318,
-22.553345794082333,
13653.326976958177,
14307,
14960.673023041823,
-0.09137806990170173,
14456,
14307,
14433.120025203209,
316.527219916059,
-243781
],
[
14320,
14520,
14270,
14300,
53200,
51.30744406488353,
106.63524798468825,
139.3716447507002,
-32.73639676601195,
13687.618639174696,
14323,
14958.381360825304,
-0.08872182654825163,
14406,
14323,
14406.496020162567,
311.7752756363405,
-296981
],
[
14300,
14360,
14220,
14360,
27077,
52.804204375602886,
95.81613890525114,
130.6605435816104,
-34.84440467635926,
13765.242730350383,
14351,
14936.757269649617,
-0.08163295514592951,
14370,
14351,
14397.196816130054,
299.5056130908876,
-269904
],
[
14390,
14600,
14310,
14420,
44055,
54.31649003683285,
91.03403191816687,
122.7352412489217,
-31.70120933075482,
13859.35666651631,
14382.5,
14905.64333348369,
-0.07274720437805518,
14374,
14382.5,
14401.757452904043,
298.8266407272528,
-225849
],
[
14750,
14910,
14540,
14590,
36938,
58.385233764099425,
99.8111955958866,
118.15043211831468,
-18.33923652242808,
13944.420128450492,
14418,
14891.579871549508,
-0.0656928660770575,
14410,
14418,
14439.405962323235,
312.48188067530623,
-188911
],
[
14690,
14770,
14450,
14530,
33081,
56.47347795168227,
100.76411647619716,
114.67316898989118,
-13.909052513694022,
14059.40539189159,
14452,
14844.59460810841,
-0.05433083422480063,
14440,
14452,
14457.524769858588,
313.01888919849864,
-221992
],
[
15000,
15000,
14460,
14630,
43081,
58.88957721025213,
108.33960586702415,
113.40645636531778,
-5.066850498293633,
14191.437976390225,
14489,
14786.562023609775,
-0.04107419747529502,
14506,
14489,
14492.019815886872,
329.23182568432014,
-178911
],
[
14580,
14660,
14360,
14380,
36368,
51.23299051647358,
93.09715902659445,
109.34459689757313,
-16.247437870978672,
14204.111021142602,
14493,
14781.888978857398,
-0.03986600136029778,
14510,
14493,
14469.615852709498,
327.14383813544015,
-215279
],
[
14340,
14380,
14080,
14200,
40870,
46.5410732868931,
65.73516040202412,
100.62270959846333,
-34.88754919643921,
14181.904919301329,
14463.5,
14745.095080698671,
-0.038938718940598215,
14466,
14463.5,
14415.692682167599,
325.2049925543373,
-256149
]
] | no news data |
0 | [
[
1051,
1051,
1020,
1039,
40341,
45.41317941969865,
-11.774384735574358,
-19.69268796314231,
7.91830322756795,
981.2957897691174,
1011.3000000000001,
1041.3042102308827,
-0.05933790216727514,
1016.2,
1011.3000000000001,
1017.4255427963792,
29.012750816550724,
-405416
],
[
1030,
1039,
1021,
1036,
37913,
44.612482626955284,
-9.345122902711296,
-17.623174951056107,
8.278052048344811,
980.9675438717344,
1012.8,
1044.6324561282656,
-0.06286030041126703,
1025.4,
1012.8,
1021.1404342371035,
28.226125758225674,
-443329
],
[
1060,
1060,
1016,
1032,
27915,
43.51092328111611,
-7.654446276932958,
-15.629429216231479,
7.9749829392985205,
982.2109259634074,
1014.45,
1046.6890740365927,
-0.06355971025992939,
1032.4,
1014.45,
1023.3123473896828,
29.352831061209553,
-471244
],
[
1032,
1057,
1021,
1034,
32325,
44.25212179163579,
-6.083067766400859,
-13.720156926265357,
7.637089159864498,
981.7861791608238,
1015.0000000000001,
1048.2138208391764,
-0.06544595239246553,
1035.8,
1015.0000000000001,
1025.4498779117464,
29.827628842551725,
-438919
],
[
1009,
1031,
996,
1007,
35444,
37.162906220769614,
-6.936454200982212,
-12.36341638120873,
5.426962180226518,
981.1498739365751,
1014.5500000000002,
1047.9501260634254,
-0.06584224742679048,
1029.6000000000001,
1014.5500000000002,
1021.7599023293972,
30.41136963951232,
-474363
],
[
1020,
1020,
987,
1000,
77162,
35.571836080786355,
-8.084418453705666,
-11.507616795708117,
3.4231983420024505,
980.4214850894593,
1014.2500000000002,
1048.0785149105411,
-0.06670646272721889,
1021.8000000000001,
1014.2500000000002,
1017.4079218635178,
30.596271808118583,
-551525
],
[
990,
1003,
980,
984,
71869,
32.1804417957425,
-10.16804379753512,
-11.239702196073518,
1.071658398538398,
976.9808692985171,
1011.6000000000003,
1046.2191307014834,
-0.06844430743670063,
1011.4000000000001,
1011.6000000000003,
1010.7263374908143,
30.053680964681543,
-623394
],
[
988,
1004,
978,
980,
43505,
31.37509715498492,
-12.00372697235855,
-11.392507151330523,
-0.6112198210280262,
972.5040287204603,
1009.8000000000002,
1047.0959712795402,
-0.07386803580815995,
1001,
1009.8000000000002,
1004.5810699926515,
29.76413232434715,
-666899
],
[
991,
999,
977,
978,
59661,
30.957924062146187,
-13.464689836139087,
-11.806943688292236,
-1.6577461478468507,
968.1403957341181,
1007.8000000000002,
1047.4596042658823,
-0.07870530713610255,
989.8000000000001,
1007.8000000000002,
999.2648559941213,
29.20955144403664,
-726560
],
[
1047,
1114,
1016,
1035,
368271,
50.96772595460225,
-9.908866554643623,
-11.427328261562515,
1.5184617069188917,
967.3745607409053,
1008.6000000000001,
1049.825439259095,
-0.08174784703369987,
995.4,
1008.6000000000001,
1006.411884795297,
36.837440626605456,
-358289
]
] | no news data |
0 | [
[
3425,
3475,
3400,
3475,
11397,
60.591943912179545,
61.26478673613474,
45.20565205390465,
16.059134682230088,
3102.623171620964,
3305.25,
3507.876828379036,
-0.12260907851390118,
3435,
3305.25,
3390.419906806288,
123.46875472736295,
-113246
],
[
3450,
3475,
3420,
3440,
6878,
57.388719645177986,
62.28400660971192,
48.621322965066106,
13.662683644645817,
3113.3199968552,
3317.5,
3521.6800031448,
-0.12309269217470996,
3439,
3317.5,
3400.3359254450306,
118.57812938969417,
-120124
],
[
3470,
3505,
3430,
3460,
8332,
58.731298787957435,
63.9681930450256,
51.69069698105801,
12.27749606396759,
3123.814716398118,
3330.25,
3536.685283601882,
-0.12397584782036304,
3436,
3330.25,
3412.268740356025,
115.46540586185888,
-111792
],
[
3450,
3460,
3410,
3445,
2860,
57.273770363874746,
63.36214887844699,
54.0249873605358,
9.337161517911184,
3143.76069622209,
3343.5,
3543.23930377791,
-0.11947917079581888,
3449,
3343.5,
3418.81499228482,
110.78930544315467,
-114652
],
[
3515,
3555,
3435,
3450,
8109,
57.651041509278855,
62.56411257838181,
55.732812404105005,
6.831300174276805,
3160.7559034068177,
3355.5,
3550.2440965931823,
-0.11607456211782587,
3454,
3355.5,
3425.051993827856,
111.44721219721505,
-106543
],
[
3480,
3500,
3440,
3485,
6391,
60.294043019997616,
64.01791191504435,
57.38983230629288,
6.62807960875147,
3177.864886588185,
3369,
3560.135113411815,
-0.11346697145254671,
3456,
3369,
3437.041595062285,
107.77241132598542,
-100152
],
[
3485,
3485,
3415,
3425,
5122,
54.06477564896464,
59.64105484929496,
57.8400768148933,
1.800978034401659,
3200.1506450392176,
3379.25,
3558.3493549607824,
-0.10599947027345265,
3453,
3379.25,
3434.633276049828,
105.07438194555789,
-105274
],
[
3445,
3500,
3390,
3455,
4488,
56.485531216062306,
57.925385582975196,
57.85713856850968,
0.06824701446551273,
3226.9372366170956,
3391.25,
3555.5627633829044,
-0.0969039518660697,
3452,
3391.25,
3438.706620839863,
105.42621180658948,
-100786
],
[
3450,
3470,
3255,
3320,
11175,
44.99444266673944,
45.15185113690768,
55.316081082189285,
-10.164229945281605,
3232.7567638343444,
3393,
3553.2432361656556,
-0.09445519373159778,
3427,
3393,
3414.9652966718904,
113.25291096326167,
-111961
],
[
3325,
3550,
3325,
3380,
28812,
49.87511352893108,
39.41587000523714,
52.13603886679886,
-12.720168861561724,
3231.365188373243,
3391.5,
3551.634811626757,
-0.09443303059221984,
3413,
3391.5,
3407.9722373375125,
121.59198875160013,
-83149
]
] | no news data |
0 | [
[
148300,
154300,
147300,
152600,
90296,
51.11239230740672,
5965.620069871657,
5601.068368748939,
364.55170112271753,
122057.49005670464,
139740,
157422.50994329536,
-0.25307728557743464,
149080,
139740,
146132.61611796083,
6772.804020573698,
363050
],
[
152800,
152900,
146700,
147100,
47015,
46.73995347378738,
5720.257732815691,
5624.90624156229,
95.35149125340104,
123373.28810974813,
140630,
157886.71189025187,
-0.24542006528126104,
149240,
140630,
146326.0928943687,
6731.889447675577,
316035
],
[
147300,
147500,
143000,
144300,
30376,
44.646031838914425,
5239.472337882209,
5547.819460826275,
-308.34712294406563,
125933.65301215483,
141595,
157256.34698784517,
-0.22121327713330516,
147740,
141595,
145920.87431549496,
6572.4687728416075,
285659
],
[
146400,
147300,
143600,
146300,
23494,
46.490042395551235,
4962.623696975526,
5430.780308056126,
-468.15661108059976,
128238.40121420103,
142535,
156831.59878579897,
-0.20060474670500533,
147120,
142535,
145996.69945239596,
6367.29243192435,
309153
],
[
146100,
148500,
143400,
146000,
26853,
46.24120267394245,
4665.233751000487,
5277.670996644999,
-612.4372456445117,
130949.08981826242,
143455,
155960.9101817376,
-0.17435307492576188,
147260,
143455,
145997.3595619168,
6276.771543929754,
282300
],
[
148200,
148200,
142400,
142600,
17767,
43.405584696596456,
4107.845801863383,
5043.705957688676,
-935.8601558252931,
132137.1843689093,
143875,
155612.8156310907,
-0.1631668549934414,
145260,
143875,
145317.88764953346,
6242.716433649059,
264533
],
[
141500,
141600,
133000,
134500,
52364,
37.504958835186244,
2978.1789379882684,
4630.600553748594,
-1652.421615760326,
132439.08012832276,
143940,
155440.91987167724,
-0.15980158221032703,
142740,
143940,
143154.31011962675,
6482.522402674126,
212169
],
[
133300,
133300,
128100,
131200,
27326,
35.39392681602971,
1795.9250823825423,
4063.6654594753845,
-2267.740377092842,
132246.62149037494,
143905,
155563.37850962506,
-0.16202881775650693,
140120,
143905,
140763.4480957014,
6476.62794534026,
184843
],
[
136200,
136200,
130300,
131600,
29212,
35.86515462750372,
881.100265798188,
3427.1524207399457,
-2546.0521549417576,
130477.42540477954,
143365,
156252.57459522047,
-0.17978690189684327,
137180,
143365,
138930.7584765611,
6435.440234958814,
214055
],
[
132900,
135300,
129100,
132800,
20136,
37.34168444894019,
250.04264293808956,
2791.730465179575,
-2541.6878222414853,
129133.34036460378,
142555,
155976.6596353962,
-0.1883014925522951,
134540,
142555,
137704.60678124888,
6418.623075318898,
234191
]
] | no news data |
0 | [
[
1141,
1146,
1126,
1130,
135259,
41.15903698370162,
-17.900998459837865,
-27.54369767096265,
9.642699211124786,
1087.6786328581297,
1136.55,
1185.4213671418702,
-0.08599950225132239,
1150.6000000000001,
1136.55,
1143.311387747854,
43.9949192619446,
6925806
],
[
1130,
1145,
1117,
1130,
76038,
41.15903698370162,
-17.66390276837251,
-25.567738690444624,
7.9038359220721155,
1087.044035541629,
1135.8999999999996,
1184.7559644583703,
-0.08602159425718928,
1143.4,
1135.8999999999996,
1140.6491101982833,
42.85242502894856,
6925806
],
[
1130,
1150,
1126,
1144,
70310,
46.276831915738356,
-16.160036881687574,
-23.686198328693216,
7.5261614470056415,
1087.0833146537618,
1135.9999999999998,
1184.9166853462377,
-0.08612092490534853,
1141,
1135.9999999999998,
1141.3192881586267,
41.505823241166524,
6996116
],
[
1145,
1150,
1128,
1128,
89493,
41.80199932733002,
-16.07398768976418,
-22.16375620090741,
6.08976851114323,
1086.3010383669082,
1135.1499999999999,
1183.9989616330915,
-0.0860660910594929,
1135.6,
1135.1499999999999,
1138.6554305269015,
40.11255015251177,
6906623
],
[
1133,
1156,
1117,
1121,
73894,
39.98051957899559,
-16.381795443217015,
-21.007364049369333,
4.625568606152317,
1085.4259704992708,
1133.1999999999998,
1180.9740295007289,
-0.08431703053429061,
1130.6,
1133.1999999999998,
1135.1243444215213,
40.03308228447522,
6832729
],
[
1114,
1225,
1114,
1115,
1028461,
38.4345977589885,
-16.914900715087924,
-20.18887138251305,
3.273970667425125,
1083.737148968817,
1131.3999999999999,
1179.0628510311826,
-0.08425464209153749,
1127.6000000000001,
1131.3999999999999,
1131.0994755372171,
45.102147835584134,
5804268
],
[
1120,
1148,
1107,
1114,
122762,
38.169692132089764,
-17.219585464102465,
-19.59501419883093,
2.375428734728466,
1082.0720325733612,
1130.3,
1178.5279674266387,
-0.0853365786545851,
1124.4,
1130.3,
1127.6795804297738,
44.80913727589956,
5681506
],
[
1114,
1130,
1089,
1091,
155259,
32.603638008653114,
-19.09682182912411,
-19.495375724889566,
0.3985538957654562,
1076.8786886414953,
1128.1499999999999,
1179.4213113585045,
-0.09089449338918512,
1113.8000000000002,
1128.1499999999999,
1120.343664343819,
44.53705604190674,
5526247
],
[
1210,
1330,
1119,
1122,
4477594,
44.377027306416466,
-17.877028988851862,
-19.17170637768203,
1.2946773888301664,
1077.4083245614077,
1128.45,
1179.4916754385924,
-0.09046333543992625,
1112.6000000000001,
1128.45,
1120.6749314750552,
58.42726632462768,
10003841
],
[
1137,
1137,
1089,
1092,
492831,
37.54218045854898,
-19.11078640472033,
-19.15952238308969,
0.04873597836936128,
1078.2483500687808,
1128.6499999999999,
1179.051649931219,
-0.0893131616200222,
1106.8,
1128.6499999999999,
1114.9399451800443,
57.68246158715428,
9511010
]
] | no news data |
0 | [
[
15290,
15300,
14800,
14990,
44798,
66.93266322380336,
345.43913474774126,
95.19789340356414,
250.24124134417713,
12159.668210023163,
13645,
15130.331789976837,
-0.21771077903654631,
14674,
13645,
14248.598925946537,
606.3498700410225,
501822
],
[
14800,
14920,
14530,
14630,
31883,
60.44023968560072,
364.13914627804843,
148.986143978461,
215.15300229958743,
12166.945418963118,
13708.5,
15250.054581036882,
-0.22490492483304259,
14856,
13708.5,
14324.87914075723,
595.8963078952353,
469939
],
[
14880,
15280,
14400,
15250,
78604,
66.47207277174066,
424.0991080607346,
204.00873679491573,
220.09037126581885,
12111.313799517777,
13795.5,
15479.686200482223,
-0.24416457547493362,
14970,
13795.5,
14509.903312605784,
616.1894287598614,
548543
],
[
15030,
15800,
15030,
15760,
179697,
70.46179721267396,
506.92700851086556,
264.5923911381057,
242.33461737275985,
11997.721722430859,
13896.5,
15795.278277569141,
-0.2732743176438875,
15138,
13896.5,
14759.922650084627,
627.175898134157,
728240
],
[
16030,
16360,
15560,
15630,
146878,
68.23291071342449,
555.6733463733781,
322.80858218516016,
232.86476418821792,
11945.09471011413,
13992.5,
16039.90528988587,
-0.2926432431496687,
15252,
13992.5,
14933.938120067702,
639.5204768388601,
581362
],
[
15430,
15800,
15110,
15720,
73262,
68.96484484366333,
594.7119490135428,
377.1892555508367,
217.52269346270612,
11923.240775889433,
14099.5,
16275.759224110567,
-0.30870019846243724,
15398,
14099.5,
15091.150496054162,
643.1261570646559,
654624
],
[
15700,
15760,
15190,
15300,
41149,
61.807865182600985,
585.0161311502707,
418.7546306707235,
166.26150047954718,
11924.70396692993,
14165,
16405.29603307007,
-0.3163143004687709,
15532,
14165,
15132.92039684333,
637.9028601314661,
613475
],
[
15100,
15190,
14720,
14820,
40235,
54.807529353796795,
532.462243865366,
441.496153309652,
90.96609055571395,
11995.422599016198,
14231,
16466.577400983802,
-0.3141841614761861,
15446,
14231,
15070.336317474665,
633.7669415506472,
573240
],
[
14700,
15400,
14600,
15120,
29687,
58.00863374780317,
509.15122398271524,
455.0271674442647,
54.12405653845053,
12061.96559293981,
14308.5,
16555.03440706019,
-0.3140139647147066,
15318,
14308.5,
15080.269053979733,
645.6407314398866,
602927
],
[
15040,
15270,
14700,
14760,
44013,
53.14396127733657,
456.3673625477877,
455.29520646496934,
1.072156082818367,
12254.374000852977,
14403,
16551.625999147025,
-0.29835811971770104,
15144,
14403,
15016.215243183788,
640.2378220513233,
558914
]
] | no news data |
0 | [
[
22300,
22300,
21800,
21900,
9349,
39.83238265488694,
-389.1144349814567,
-454.06954302534473,
64.955108043888,
20824.37629429422,
22182.5,
23540.62370570578,
-0.12245001291159974,
21850,
22182.5,
21849.6043267805,
623.7948513309042,
-140236
],
[
22200,
22250,
21750,
21850,
7742,
39.15758738669766,
-364.81534908654794,
-436.21870423758537,
71.40335515103743,
20820.891683137237,
22122.5,
23424.108316862763,
-0.11767280523112332,
21890,
22122.5,
21849.6834614244,
614.9523619501252,
-147978
],
[
21900,
22350,
21850,
22100,
12438,
44.24368288475337,
-321.67714390863694,
-413.3103921717957,
91.63324826315875,
20848.751978380264,
22075,
23301.248021619736,
-0.11109834850461937,
21990,
22075,
21899.74676913952,
606.7414789536876,
-135540
],
[
22500,
22500,
21700,
22050,
8827,
43.461165258904536,
-288.2021723999205,
-388.2887482174207,
100.08657581750015,
20895.1019710016,
22022.5,
23149.8980289984,
-0.10238601693707793,
22020,
22022.5,
21929.79741531162,
620.5456590284242,
-144367
],
[
22000,
22050,
21250,
21500,
25710,
35.93264801496786,
-302.5656315039123,
-371.144124874719,
68.57849337080671,
20934.41266056922,
21937.5,
22940.58733943078,
-0.0914495580107832,
21880,
21937.5,
21843.837932249295,
633.3638262406796,
-170077
],
[
21650,
21650,
20800,
21300,
15083,
33.64996951700053,
-326.32542844859563,
-362.18038558949434,
35.854957140898705,
20944.943999118048,
21852.5,
22760.056000881952,
-0.08306198383543778,
21760,
21852.5,
21735.070345799435,
648.8378386520596,
-185160
],
[
21350,
21350,
20900,
21200,
5974,
32.536988972865764,
-349.1990536508565,
-359.58411920176684,
10.385065550910326,
20948.320077684235,
21770,
22591.679922315765,
-0.07548736080071336,
21630,
21770,
21628.05627663955,
634.6351358911983,
-191134
],
[
21250,
21250,
20700,
20750,
10289,
28.04217439760857,
-399.0379445796825,
-367.47488427735,
-31.56306030233253,
20852.695787173292,
21672.5,
22492.304212826708,
-0.07565386668143573,
21360,
21672.5,
21452.44502131164,
628.589769041827,
-201423
],
[
20700,
21350,
20700,
21100,
6199,
35.50495978034688,
-405.6178398136108,
-375.1034753846022,
-30.514364429008594,
20825.2798129346,
21607.5,
22389.7201870654,
-0.07240265528778424,
21170,
21607.5,
21381.956017049313,
630.1190712531252,
-195224
],
[
21300,
21300,
20600,
20650,
5886,
31.046680721280985,
-442.04803875969446,
-388.4923880596206,
-53.55565070007384,
20672.09265592764,
21540,
22407.90734407236,
-0.08058564011813915,
21000,
21540,
21235.564813639452,
635.1105661636162,
-201110
]
] | no news data |
0 | [
[
915,
932,
906,
909,
49492,
21.70905117625691,
-25.982559237176133,
-22.930385708890213,
-3.0521735282859197,
879.3366942233384,
957.0500000000001,
1034.7633057766616,
-0.16240176746598728,
914.8,
957.0500000000001,
925.1623235935367,
27.9798056866369,
-389427
],
[
911,
912,
905,
906,
24186,
21.072263174806455,
-26.143549206462694,
-23.57301840840471,
-2.570530798057984,
874.2049930880851,
952.35,
1030.495006911915,
-0.16410984808508416,
912.8,
952.35,
921.3298588748295,
26.481248137591407,
-413613
],
[
906,
913,
903,
907,
43947,
21.894691407449365,
-25.89197668432007,
-24.036810063587783,
-1.8551666207322874,
870.5246065436969,
947.65,
1024.775393456303,
-0.1627718956498771,
910.4,
947.65,
918.4638870998637,
25.30401612776345,
-369666
],
[
914,
914,
900,
909,
73824,
23.609139889776074,
-25.240266284529525,
-24.277501307776134,
-0.962764976753391,
868.7425572461567,
942.9000000000001,
1017.0574427538435,
-0.15729651660588265,
909.2,
942.9000000000001,
916.5711096798909,
24.496586404351778,
-295842
],
[
909,
912,
892,
893,
67352,
19.85443295128701,
-25.718381882590734,
-24.565677422739057,
-1.1527044598516767,
865.5949558595839,
937.45,
1009.3050441404162,
-0.15329893677618242,
904.8000000000001,
937.45,
911.8568877439128,
24.17540166118379,
-363194
],
[
894,
901,
892,
894,
26621,
20.703253624954165,
-25.720114822580626,
-24.796564902707374,
-0.9235499198732526,
864.8617627378133,
931.9500000000002,
999.0382372621871,
-0.14397389830395815,
901.8000000000002,
931.9500000000002,
908.2855101951302,
23.091444399670664,
-336573
],
[
894,
899,
885,
886,
37906,
18.97213320893687,
-26.066542455648687,
-25.05056041329564,
-1.0159820423530483,
864.3336727595421,
926.2500000000001,
988.1663272404581,
-0.13369247447332366,
897.8000000000002,
926.2500000000001,
903.8284081561043,
22.442055513979902,
-374479
],
[
887,
894,
873,
874,
60411,
16.714478827382287,
-26.998170459270227,
-25.44008242249056,
-1.5580880367796688,
863.8118784471815,
920.0500000000001,
976.2881215528187,
-0.12225014195493418,
891.2,
920.0500000000001,
897.8627265248836,
22.339051548695625,
-434890
],
[
874,
890,
872,
873,
29059,
16.537865213288068,
-27.50017906086225,
-25.8521017501649,
-1.648077310697353,
868.0786562802764,
913.6500000000001,
959.2213437197238,
-0.09975667645099041,
884.0000000000001,
913.6500000000001,
892.8901812199069,
22.029119295217367,
-463949
],
[
899,
927,
873,
904,
63684,
38.30227394748156,
-25.10716381640168,
-25.70311416341226,
0.5959503470105787,
870.7119487531485,
910.8500000000001,
950.9880512468518,
-0.08813317504935314,
886.2,
910.8500000000001,
895.1121449759255,
24.31275363127327,
-400265
]
] | no news data |
0 | [
[
23550,
23650,
22700,
22800,
64718,
45.41942309657063,
-561.234136889987,
-894.7072214308829,
333.4730845408959,
21254.76611226216,
22155,
23055.23388773784,
-0.0812668822151062,
22600,
22155,
22472.61915968867,
716.1682577027192,
-396116
],
[
22800,
22850,
22450,
22550,
16410,
42.7843176570246,
-512.1299440367147,
-818.1917659520493,
306.0618219153346,
21253.255186744107,
22170,
23086.744813255893,
-0.08270138143941298,
22530,
22170,
22488.095327750936,
693.5848107239535,
-412526
],
[
22550,
22850,
22450,
22750,
21886,
45.5080438823325,
-451.86734343615535,
-744.9268814488705,
293.05953801271517,
21240.89470809639,
22192.5,
23144.10529190361,
-0.08575917917346926,
22610,
22192.5,
22540.47626220075,
672.614467100814,
-390640
],
[
22400,
22600,
22150,
22450,
14894,
42.258388937083865,
-423.4351937526844,
-680.6285439096333,
257.1933501569489,
21301.27705111294,
22230,
23158.72294888706,
-0.08355582086253366,
22600,
22230,
22522.3810097606,
667.4277194507558,
-405534
],
[
22450,
22550,
22250,
22500,
16588,
42.98909124273718,
-392.34521672144547,
-622.9718784719958,
230.62666175055028,
21320.34065062266,
22252.5,
23184.65934937734,
-0.08378019093381327,
22610,
22252.5,
22517.90480780848,
641.1828823471304,
-388946
],
[
22500,
22550,
21950,
22000,
17825,
37.83314157009155,
-403.40184193376626,
-579.0578711643499,
175.6560292305836,
21303.701776065187,
22242.5,
23181.298223934813,
-0.08441481163851303,
22450,
22242.5,
22414.323846246785,
638.241247893764,
-406771
],
[
21950,
21950,
21500,
21600,
28100,
34.28997001527439,
-439.37609995556704,
-551.1215169225934,
111.74541696702636,
21230.62478014341,
22212.5,
23194.37521985659,
-0.08840744804561296,
22260,
22212.5,
22251.459076997427,
628.3668730442095,
-434871
],
[
21500,
21700,
20700,
20950,
54539,
29.461470007531574,
-514.4057767537815,
-543.7783688888311,
29.37259213504956,
21038.244060424608,
22165,
23291.755939575392,
-0.10166983438532753,
21900,
22165,
21991.167261597944,
654.9120963981945,
-489410
],
[
20950,
21850,
20950,
21500,
12766,
37.483328467307,
-523.452893598489,
-539.7132738307627,
16.260380232273633,
21021.857468920243,
22160,
23298.142531079757,
-0.10272044504329934,
21710,
22160,
21892.933809278355,
672.418375226895,
-476644
],
[
21700,
21700,
21100,
21200,
12147,
35.13615051277326,
-548.507439347497,
-541.4721069341095,
-7.035332413387437,
21033.515826878916,
22162.5,
23291.484173121084,
-0.10188238448921227,
21450,
22162.5,
21754.347047422685,
667.2456341392597,
-488791
]
] | no news data |
0 | [
[
12970,
13000,
12830,
12830,
36609,
44.6211158181375,
-231.26693233814876,
-341.6838246690685,
110.41689233091972,
12161.561734993273,
12696.5,
13231.438265006727,
-0.08426546922486154,
12724,
12696.5,
12703.237284427438,
324.96234422579244,
344773
],
[
12990,
12990,
12750,
12840,
30319,
44.89363856546712,
-203.58238099319533,
-314.06353593389383,
110.4811549406985,
12162.412506582517,
12694,
13225.587493417483,
-0.08375413477508785,
12790,
12694,
12730.589827541951,
318.8936053525216,
375092
],
[
12920,
13080,
12790,
13000,
53369,
49.20106465180265,
-166.80864554067375,
-284.6125578552498,
117.80391231457605,
12157.76852660884,
12698.5,
13239.23147339116,
-0.08516462155233465,
12896,
12698.5,
12784.471862033563,
316.8297763987701,
428461
],
[
13130,
13440,
13000,
13230,
100728,
54.68453022097793,
-117.74878277256539,
-251.23980283871293,
133.49102006614754,
12131.742343981221,
12712,
13292.257656018779,
-0.09129289742271539,
12978,
12712,
12873.57748962685,
325.6276495131437,
529189
],
[
13240,
13450,
13090,
13400,
65454,
58.27006536520915,
-64.40844832151197,
-213.87353193527275,
149.46508361376078,
12087.3670432951,
12730.5,
13373.6329567049,
-0.10103812995638815,
13060,
12730.5,
12978.86199170148,
328.08281740506203,
594643
],
[
13400,
13440,
13030,
13400,
53692,
58.27006536520916,
-21.883588585540565,
-175.4755432653263,
153.59195467978574,
12050.343365189183,
12749.5,
13448.656634810817,
-0.10967593000679512,
13174,
12749.5,
13063.089593361185,
333.9340447332719,
594643
],
[
13430,
13430,
13040,
13320,
28877,
55.85792419241506,
5.301228456437457,
-139.32018892097355,
144.621417377411,
12030.153375137596,
12762.5,
13494.846624862404,
-0.11476538685404968,
13270,
12762.5,
13114.471674688948,
337.93875582375244,
565766
],
[
13250,
13250,
12730,
12840,
57306,
44.07002427483551,
-11.751136863453212,
-113.80637850946948,
102.05524164601627,
12029.286876773307,
12760.5,
13491.713123226693,
-0.11460571658268766,
13238,
12760.5,
13059.577339751158,
355.9431304077701,
508460
],
[
12960,
13000,
12710,
12750,
31040,
42.268840851965436,
-32.15682323244437,
-97.47646745406446,
65.3196442216201,
12034.49711608357,
12764.5,
13494.50288391643,
-0.11438017688376821,
13142,
12764.5,
12997.661871800927,
351.23290680721516,
477420
],
[
12690,
12810,
12530,
12530,
28701,
38.162830117780054,
-65.32758237359121,
-91.04669043796983,
25.719108064378617,
12073.86117265059,
12777,
13480.13882734941,
-0.11006321160670116,
12968,
12777,
12904.129497440743,
346.1448420352712,
448719
]
] | no news data |
0 | [
[
3170,
3225,
3155,
3185,
43457,
56.42619502638558,
22.255498207316123,
25.227362670581165,
-2.9718644632650424,
2980.4954424154025,
3149.75,
3319.0045575845975,
-0.10747174066805142,
3178,
3149.75,
3184.6274218221142,
84.38885734780129,
180725
],
[
3195,
3195,
3145,
3195,
8998,
57.15777419306422,
21.732110255045882,
24.52831218747411,
-2.796201932428229,
2986.399644772388,
3154.75,
3323.100355227612,
-0.10672817511854314,
3176,
3154.75,
3186.7019374576917,
81.93251039438691,
189723
],
[
3160,
3195,
3160,
3175,
4706,
55.162979346422006,
19.478947497511854,
23.51843924948166,
-4.0394917519698055,
3000.8926687544017,
3161.25,
3321.6073312455983,
-0.10145185053102304,
3178,
3161.25,
3184.3615499661537,
78.58018822335927,
185017
],
[
3230,
3230,
3135,
3135,
65549,
51.30634317696138,
14.300783542207228,
21.674908108026777,
-7.37412456581955,
3019.0206956341394,
3166.75,
3314.4793043658606,
-0.09330026327677307,
3167,
3166.75,
3174.4892399729233,
79.75303192169076,
119468
],
[
3155,
3250,
3135,
3250,
20207,
59.97111254856087,
19.254634761928628,
21.19085343880715,
-1.9362186768785214,
3030.9352362862346,
3175.75,
3320.5647637137654,
-0.09120035501142432,
3188,
3175.75,
3189.591391978339,
82.27067249871284,
139675
],
[
3245,
3245,
3185,
3240,
15015,
58.988151636968965,
22.118710392629055,
21.376424829571533,
0.7422855630575214,
3049.314605370403,
3185,
3320.685394629597,
-0.08520275957902473,
3199,
3185,
3199.6731135826712,
81.03705303451906,
124660
],
[
3240,
3250,
3190,
3250,
10219,
59.699511143907344,
24.90830001334689,
22.082799866326607,
2.825500147020282,
3056.4717378511173,
3191.5,
3326.5282621488827,
-0.08461742888853688,
3210,
3191.5,
3209.738490866137,
79.53440638919628,
134879
],
[
3245,
3260,
3180,
3185,
12319,
53.235804222968135,
21.62483547102238,
21.991206987265763,
-0.36637151624338316,
3072.218245436207,
3196.75,
3321.281754563793,
-0.07791147544461914,
3212,
3196.75,
3204.7907926929097,
79.56766307568225,
122560
],
[
3205,
3245,
3120,
3230,
17143,
56.72876725921224,
22.395627234488984,
22.072091036710408,
0.32353619777857645,
3105.3135947998103,
3206.25,
3307.1864052001897,
-0.06296228004690196,
3231,
3206.25,
3209.832634154328,
82.8128299988478,
139703
],
[
3230,
3255,
3190,
3200,
38048,
53.841474075130655,
20.351140698920062,
21.72790096915234,
-1.3767602702322783,
3110.407669702683,
3208.5,
3306.592330297317,
-0.06114528926122297,
3221,
3208.5,
3207.8661073234625,
81.5404849989301,
101655
]
] | no news data |
0 | [
[
1416,
1498,
1392,
1456,
304273,
52.15883438522573,
1.9041943964466554,
-7.587017193372583,
9.491211589819239,
1351.636079050092,
1411.1000000000001,
1470.5639209499084,
-0.08428023662378037,
1446.8,
1411.1000000000001,
1433.6896223280507,
52.40138378033382,
350181
],
[
1456,
1475,
1437,
1465,
209613,
53.69086266998041,
4.590204365783848,
-5.1515728815412976,
9.741777247325146,
1353.683633575769,
1415.5000000000002,
1477.3163664242315,
-0.08734209314621166,
1448,
1415.5000000000002,
1439.9516978624406,
51.37271351030998,
559794
],
[
1439,
1441,
1422,
1424,
89064,
46.40101370822356,
3.371662839015926,
-3.446925737429853,
6.818588576445778,
1362.0895445165456,
1418.6000000000001,
1475.1104554834546,
-0.07967073943811434,
1438.8,
1418.6000000000001,
1436.7613582899526,
50.77466254528784,
470730
],
[
1439,
1460,
1410,
1417,
162437,
45.27086445483903,
1.820136995092298,
-2.393513190925423,
4.213650186017722,
1363.6100972704803,
1419.45,
1475.2899027295198,
-0.078678224283377,
1435.6000000000001,
1419.45,
1432.8090866319621,
50.71932950633871,
308293
],
[
1410,
1414,
1375,
1391,
108178,
41.25191588361138,
-1.490262307070907,
-2.21286301415452,
0.7226007070836129,
1362.6100381530152,
1419.1000000000001,
1475.589961846985,
-0.07961378598687181,
1430.6000000000001,
1419.1000000000001,
1424.4472693055698,
50.09652025588595,
200115
],
[
1391,
1431,
1376,
1386,
87502,
40.5071720338651,
-4.46575734657722,
-2.66344188063906,
-1.8023154659381602,
1359.6857200697582,
1417.95,
1476.214279930242,
-0.08218100769454756,
1416.6000000000001,
1417.95,
1416.757815444456,
50.44676880903695,
112613
],
[
1386,
1386,
1334,
1358,
142927,
36.52991074366371,
-8.979712065887497,
-3.9266959176887477,
-5.05301614819875,
1350.7406362040936,
1414.8500000000001,
1478.9593637959067,
-0.09062354849758854,
1395.2000000000003,
1414.8500000000001,
1405.0062523555648,
50.557713894105746,
-30314
],
[
1358,
1592,
1358,
1453,
3778240,
53.28818229976125,
-4.835605796789878,
-4.108477893508974,
-0.7271279032809037,
1352.5752243341808,
1417.8999999999999,
1483.224775665819,
-0.09214299409805919,
1401,
1417.8999999999999,
1414.6050018844521,
63.660734330241056,
3747926
],
[
1453,
1477,
1420,
1421,
426342,
48.63040169762929,
-4.086398824741764,
-4.104062079755533,
0.017663255013768975,
1355.4550166439826,
1419.45,
1483.4449833560175,
-0.09016870387265127,
1401.8,
1419.45,
1415.8840015075618,
63.1849675923667,
3321584
],
[
1421,
1433,
1370,
1376,
230533,
42.94561508280051,
-7.04258824749877,
-4.69176731330418,
-2.35082093419459,
1353.1134408676312,
1418.75,
1484.3865591323688,
-0.09252730802800889,
1398.8,
1418.75,
1407.9072012060496,
63.17175562148336,
3091051
]
] | no news data |
0 | [
[
4510,
4545,
4430,
4435,
298566,
36.882034465097554,
-112.56862583423481,
-147.19923675787524,
34.63061092364043,
4180.640204945593,
4579,
4977.359795054407,
-0.17399423238890901,
4571,
4579,
4531.855772452827,
253.20141055143944,
11604449
],
[
4430,
4550,
4430,
4485,
299856,
39.03136873493025,
-109.0180824315521,
-139.56300589261062,
30.544923461058517,
4180.102293496257,
4561.5,
4942.897706503743,
-0.1672246877140166,
4520,
4561.5,
4522.484617962262,
243.68702408347949,
11904305
],
[
4405,
4480,
4295,
4315,
433355,
34.704263972932445,
-118.55519990886205,
-135.3614446958609,
16.80624478699886,
4184.3531206205325,
4528.75,
4873.1468793794675,
-0.1520935707996544,
4456,
4528.75,
4480.987694369809,
239.85223664894525,
11470950
],
[
4315,
4340,
4230,
4245,
332089,
33.07812265794412,
-130.26028967132606,
-134.34121369095394,
4.080924019627872,
4146.178645842134,
4512,
4877.821354157866,
-0.16215485556643003,
4398,
4512,
4433.790155495848,
230.57707688830632,
11138861
],
[
4245,
4295,
4160,
4190,
377463,
31.81664612347326,
-142.33396068554885,
-135.9397630898729,
-6.394197595675934,
4150.202981803632,
4472.75,
4795.297018196368,
-0.1442276086060559,
4334,
4472.75,
4385.032124396679,
223.75014282485589,
10761398
],
[
4440,
4795,
4275,
4295,
4105140,
36.77395132320435,
-141.79528172876508,
-137.11086681765136,
-4.68441491111372,
4143.162038522999,
4451,
4758.837961477001,
-0.13832305615681917,
4306,
4451,
4367.025699517344,
250.98227548022334,
14866538
],
[
4310,
4380,
4210,
4230,
400405,
35.0739072237781,
-144.9425243497608,
-138.67719832407326,
-6.2653260256875285,
4119.357994529818,
4431.5,
4743.642005470182,
-0.14087419856490221,
4255,
4431.5,
4339.620559613875,
245.19782723163596,
14466133
],
[
4250,
4255,
3970,
4090,
373506,
31.677144022823953,
-156.92463723686797,
-142.3266861066322,
-14.59795113023577,
4068.452793390191,
4406.75,
4745.047206609809,
-0.15353591949160225,
4210,
4406.75,
4289.6964476911,
248.0408395722334,
14092627
],
[
4025,
4125,
4025,
4100,
193273,
32.18236388777494,
-163.726296766803,
-146.60660823866635,
-17.119688528136635,
4026.431873697381,
4391.5,
4756.568126302619,
-0.1662612439041872,
4181,
4391.5,
4251.75715815288,
237.46649388850244,
14285900
],
[
4115,
4120,
4075,
4075,
168586,
31.55416694667121,
-169.1837075464755,
-151.1220281002282,
-18.061679446247297,
3984.19070153995,
4375.75,
4767.30929846005,
-0.17896785623495393,
4158,
4375.75,
4216.405726522304,
223.71888718218085,
14117314
]
] | no news data |
0 | [
[
1399000,
1422000,
1377000,
1393000,
44686,
60.43477775388044,
51093.503873335896,
34059.25243468876,
17034.251438647138,
1119145.3629755955,
1289700,
1460254.6370244045,
-0.26448730251128866,
1403600,
1289700,
1360891.7045078867,
56456.634791480225,
474754
],
[
1425000,
1433000,
1388000,
1408000,
41020,
61.839493083838995,
52430.86638828972,
37733.57522540895,
14697.29116288077,
1127397.3322622012,
1300150,
1472902.6677377988,
-0.2657426723651867,
1396200,
1300150,
1370313.3636063093,
55638.30373494593,
515774
],
[
1418000,
1498000,
1390000,
1397000,
81014,
60.1528732675473,
52003.66190412734,
40587.59256115263,
11416.069342974704,
1131993.1682065139,
1307800,
1483606.8317934861,
-0.2688588955398167,
1390800,
1307800,
1375650.6908850474,
59378.42489673551,
434760
],
[
1418000,
1418000,
1376000,
1378000,
35088,
57.248445530187446,
49560.65369683062,
42382.20478828823,
7178.448908542385,
1137807.8982712715,
1314150,
1490492.1017287285,
-0.2683743891165065,
1390200,
1314150,
1376120.552708038,
58137.10883268298,
399672
],
[
1394000,
1400000,
1349000,
1353000,
47449,
53.582403177970455,
45087.52015895629,
42923.267862421846,
2164.252296534447,
1147776.8055258107,
1320300,
1492823.1944741893,
-0.2613393841917584,
1385800,
1320300,
1371496.4421664304,
57627.3153446342,
352223
],
[
1353000,
1362000,
1323000,
1328000,
28491,
50.12557472747261,
39074.80846792692,
42153.57598352286,
-3078.767515595937,
1158161.1487545434,
1325250,
1492338.8512454566,
-0.25216200904803865,
1372800,
1325250,
1362797.1537331443,
56296.792820017465,
323732
],
[
1338000,
1341000,
1315000,
1337000,
26392,
51.34257847295681,
34636.64622033504,
40650.19003088529,
-6013.543810550254,
1167869.624493925,
1330100,
1492330.375506075,
-0.24393711075268792,
1358600,
1330100,
1357637.7229865154,
54132.736190016214,
350124
],
[
1337000,
1353000,
1326000,
1340000,
39367,
51.765090337464954,
31004.050200480036,
38720.96206480425,
-7716.911864324211,
1183209.589835906,
1336300,
1489390.410164094,
-0.22912581031818313,
1347200,
1336300,
1354110.1783892123,
52194.68360501506,
389491
],
[
1361000,
1403000,
1354000,
1375000,
51494,
56.509830078419725,
30596.699470388703,
37096.109545921136,
-6499.4100755324325,
1197478.0309458799,
1343400,
1489321.9690541201,
-0.21724277066267697,
1346600,
1343400,
1358288.14271137,
52966.49191894256,
440985
],
[
1395000,
1437000,
1374000,
1418000,
59316,
61.51814897961058,
33359.06913233572,
36348.70146320405,
-2989.632330868335,
1207664.2775969144,
1351400,
1495135.7224030856,
-0.21272121119296367,
1359600,
1351400,
1370230.514169096,
53683.171067589516,
500301
]
] | no news data |
0 | [
[
26400,
26800,
26100,
26500,
23109,
60.71171471377623,
-274.3991913494028,
-674.1725750351775,
399.77338368577466,
23885.64352291463,
25822.23583984375,
27758.82815677287,
-0.14999416231347054,
27080,
25822.23583984375,
26520.134907059808,
1340.3904915179069,
-73152
],
[
25250,
25350,
24500,
24750,
44434,
51.776000708445395,
-387.590141216293,
-616.8560882714006,
229.26594705510763,
23894.123557610994,
25824.73583984375,
27755.348122076506,
-0.14951651735806776,
26390,
25824.73583984375,
26166.107925647848,
1387.505456409485,
-117586
],
[
27300,
27850,
26050,
26350,
163713,
57.879966445484904,
-344.220200044012,
-562.328910625923,
218.10871058191094,
23914.709699789295,
25858.0345703125,
27801.359440835702,
-0.15030723740731067,
26190,
25858.0345703125,
26202.88634051828,
1509.826495237379,
46127
],
[
27600,
28850,
26550,
26750,
152907,
59.268028821771715,
-274.40933217349084,
-504.7449949354366,
230.33566276194574,
23992.889402265726,
25940.6306640625,
27888.371925859276,
-0.15016915255611937,
26120,
25940.6306640625,
26312.309072414624,
1580.553174148995,
199034
],
[
26400,
26400,
25600,
25700,
74661,
54.217107437041356,
-300.3477196575732,
-463.86553987986395,
163.51782022229077,
24002.26276050298,
25946.3123046875,
27890.36184887202,
-0.14985170311337884,
26010,
25946.3123046875,
26189.847257931702,
1549.7993759954952,
124373
],
[
26300,
26300,
24450,
24550,
80203,
49.265085177095905,
-408.98494381566707,
-452.8894206670246,
43.904476851357515,
23916.917323092886,
25921.34990234375,
27925.782481594615,
-0.1546549532954399,
25620,
25921.34990234375,
25861.877806345365,
1571.2422777101028,
44170
],
[
25000,
26550,
24850,
25800,
58419,
54.16552807218932,
-389.7236813319432,
-440.25627280000833,
50.53259146806511,
23907.53904749927,
25912.5,
27917.46095250073,
-0.15474855397979578,
25830,
25912.5,
25849.50224507629,
1601.8678293022385,
102589
],
[
26000,
26200,
25150,
25200,
28725,
51.5896974674228,
-418.0549009662718,
-435.81599843326103,
17.761097466989213,
23966.666843295192,
25932.5,
27898.333156704808,
-0.1516115420190732,
25600,
25932.5,
25719.601796061033,
1562.448698637793,
73864
],
[
25600,
26400,
25350,
25750,
36334,
53.760420029803484,
-391.61292317589323,
-426.9753833817875,
35.36246020589425,
24015.641150991225,
25957.5,
27899.358849008775,
-0.14961832603361455,
25400,
25957.5,
25725.681436848827,
1536.5595058779509,
110198
],
[
26000,
26450,
25600,
26100,
46766,
55.13898012977664,
-338.51322065435306,
-409.28295083630064,
70.76973018194758,
24149.05877894799,
26020,
27890.94122105201,
-0.1438079339778639,
25480,
26020,
25800.54514947906,
1487.519541172383,
156964
]
] | no news data |
0 | [
[
3245,
3260,
3215,
3245,
51505,
50.16933968825808,
-10.423674349293378,
-14.92781731126669,
4.5041429619733115,
3202.8662661733265,
3236.25,
3269.6337338266735,
-0.02063112171598208,
3241,
3236.25,
3242.9085397128733,
47.89886596970531,
-190429
],
[
3220,
3250,
3220,
3240,
79703,
48.64690122230069,
-9.901765087144213,
-13.922606866442196,
4.020841779297983,
3202.817886872916,
3236,
3269.182113127084,
-0.020508104528482073,
3241,
3236,
3242.3268317702987,
46.6203755432978,
-270132
],
[
3240,
3250,
3220,
3230,
36599,
45.662380549563245,
-10.17774198902589,
-13.173633890958936,
2.995891901933046,
3202.2468103614906,
3235.25,
3268.2531896385094,
-0.02040224998903294,
3239,
3235.25,
3239.8614654162393,
45.433205861633674,
-306731
],
[
3230,
3230,
3210,
3230,
44846,
45.662380549563245,
-10.27797754475614,
-12.594502621718377,
2.316525076962236,
3206.570257707694,
3236.5,
3266.429742292306,
-0.018495128869028855,
3235,
3236.5,
3237.8891723329916,
43.61654830008842,
-306731
],
[
3230,
3240,
3205,
3220,
29982,
42.62921501504709,
-11.037102523807334,
-12.28302260213617,
1.245920078328835,
3210.0132214595264,
3237.25,
3264.4867785404736,
-0.01682710852759197,
3233,
3237.25,
3234.3113378663934,
43.00108056436782,
-336713
],
[
3220,
3220,
3185,
3200,
65638,
37.2935778077717,
-13.101521210826377,
-12.446722323874212,
-0.6547988869521646,
3203.915725190744,
3235.75,
3267.584274809256,
-0.019676597270651894,
3224,
3235.75,
3227.449070293115,
42.429574809770116,
-402351
],
[
3195,
3245,
3190,
3240,
22985,
50.60867432321175,
-11.378754983154067,
-12.233128855730184,
0.854373872576117,
3207.785480748254,
3237.25,
3266.714519251746,
-0.018203425284884372,
3224,
3237.25,
3229.959256234492,
43.32746232335797,
-379366
],
[
3250,
3250,
3200,
3235,
67803,
49.20226389164377,
-10.298197340583101,
-11.846142552700767,
1.547945212117666,
3209.64139414013,
3238,
3266.35860585987,
-0.017516124681822013,
3225,
3238,
3230.967404987594,
43.80407215740383,
-447169
],
[
3235,
3250,
3025,
3245,
71983,
52.07105961279136,
-8.536527423006646,
-11.184219526761943,
2.647692103755297,
3211.165905042468,
3239,
3266.834094957532,
-0.01718684467893314,
3228,
3239,
3233.773923990075,
56.746638431874985,
-375186
],
[
3245,
3245,
3195,
3230,
59919,
47.71782705961012,
-8.255600536893326,
-10.598495728788219,
2.3428951918948933,
3210.38370017607,
3238.5,
3266.61629982393,
-0.01736377941882362,
3230,
3238.5,
3233.0191391920603,
56.264735686741055,
-435105
]
] | no news data |
0 | [
[
75100,
77000,
74800,
76200,
128674,
62.07698013079595,
1978.4561648801027,
1825.196423748439,
153.25974113166376,
65569.98939978273,
72335,
79100.01060021727,
-0.18704667450659485,
75260,
72335,
74385.8553581622,
3024.6284647762473,
735024
],
[
78700,
79300,
76600,
77500,
162406,
64.58249164219619,
2120.413636422076,
1884.2398662831663,
236.1737701389095,
68078.02878982735,
73120,
78161.97121017265,
-0.13790949699596958,
75840,
73120,
75008.68428652975,
3030.0121458636586,
897430
],
[
77600,
77700,
74100,
76000,
88918,
59.682732024613706,
2087.8115000356192,
1924.954193033657,
162.85730700196223,
69392.13638867692,
73585,
77777.86361132308,
-0.11395973666706734,
75660,
73585,
75206.9474292238,
3070.725564016255,
808512
],
[
74800,
76600,
72900,
73100,
105644,
51.541203398783416,
1807.1367607011052,
1901.3907065671467,
-94.25394586604148,
69361.5541722656,
73560,
77758.4458277344,
-0.11415024001452949,
75340,
73560,
74785.55794337904,
3115.673738015094,
702868
],
[
72500,
76400,
71200,
72100,
209713,
49.05614084810464,
1486.8686685079447,
1818.4862989553064,
-331.61763044736176,
69316.55665549901,
73540,
77763.44334450099,
-0.11486111896929542,
74980,
73540,
74248.44635470324,
3264.5541852997303,
493155
],
[
72600,
73200,
69800,
70500,
69204,
45.29325559932699,
1091.3666741285997,
1673.0623739899652,
-581.6956998613655,
69296.69100254665,
73535,
77773.30899745335,
-0.11527324396418985,
73840,
73535,
73498.75708376258,
3274.2288863497497,
423951
],
[
70500,
72900,
70000,
70400,
54305,
45.06061292058677,
761.0860041832057,
1490.6671000286133,
-729.5810958454076,
69559.64152044964,
73590,
77620.35847955036,
-0.10953549339721037,
72420,
73590,
72879.00566701006,
3247.4982516104824,
369646
],
[
70800,
71200,
67500,
68000,
131957,
39.77965411881474,
302.19276130083017,
1252.9722322830567,
-950.7794709822265,
68929.14452761906,
73470,
78010.85547238094,
-0.1236111466552589,
70820,
73470,
71903.20453360805,
3279.8198050668766,
237689
],
[
67700,
68300,
67000,
67500,
43710,
38.760480249809284,
-100.66881373579963,
982.2440230792854,
-1082.912836815085,
67888.2734668543,
73140,
78391.7265331457,
-0.1436075070589473,
69700,
73140,
71022.56362688643,
3138.404104704957,
193979
],
[
68500,
68900,
67200,
68500,
44559,
41.96310549144457,
-335.3817991492833,
718.7188586335717,
-1054.100657782855,
67272.2337904359,
72920,
78567.7662095641,
-0.15490307760735322,
68980,
72920,
70518.05090150915,
3035.6609543688887,
238538
]
] | no news data |
0 | [
[
3270,
3330,
3230,
3305,
40420,
55.651043867354154,
23.95705052947187,
-8.991261015541,
32.94831154501287,
2879.8402896050666,
3108.5,
3337.1597103949334,
-0.14711900298853686,
3241,
3108.5,
3212.4395213876523,
136.64100016224396,
-1575710
],
[
3200,
3220,
3150,
3215,
42995,
48.73731598254641,
23.97319820109078,
-2.398369172214643,
26.371567373305425,
2917.610206818683,
3125,
3332.389793181317,
-0.13272946763604299,
3247,
3125,
3212.9516171101222,
137.95235729351225,
-1618705
],
[
3215,
3225,
3110,
3185,
40971,
46.65658770737162,
21.319488277702476,
2.345202317768781,
18.974285959933695,
2934.924133934512,
3134.5,
3334.075866065488,
-0.12734143631551306,
3240,
3134.5,
3207.361293688098,
136.31290320111853,
-1659676
],
[
3185,
3185,
3045,
3100,
52149,
41.27924341678177,
12.21678690436238,
4.319519235087501,
7.897267669274878,
2951.4319890945385,
3140,
3328.5680109054615,
-0.12010701331558057,
3220,
3140,
3185.8890349504786,
136.5762672581815,
-1711825
],
[
3100,
3115,
3045,
3100,
20549,
41.27924341678176,
4.945818171353494,
4.4447790223406995,
0.5010391490127946,
2967.0585548706067,
3145,
3322.9414451293933,
-0.11315831168800845,
3181,
3145,
3168.711227960383,
131.8208195968828,
-1711825
],
[
3100,
3100,
2960,
3040,
49645,
37.72022049681767,
-5.5934971399369715,
2.4371237898851654,
-8.030620929822136,
2973.9929451512903,
3146.75,
3319.5070548487097,
-0.10980030498050986,
3128,
3146.75,
3142.9689823683066,
132.40504676853405,
-1761470
],
[
3040,
3070,
3005,
3050,
28165,
38.66931682126542,
-12.989331105877682,
-0.6481671892674039,
-12.341163916610277,
2980.725088131057,
3148.5,
3316.274911868943,
-0.10657450333107386,
3095,
3148.5,
3124.3751858946453,
127.59040057078161,
-1733305
],
[
3050,
3090,
3015,
3060,
19339,
39.65959257739302,
-17.838040553769133,
-4.08614186216775,
-13.751898691601383,
2987.2364390529683,
3150.25,
3313.2635609470317,
-0.10349245992986696,
3070,
3150.25,
3111.5001487157165,
123.83394338715436,
-1713966
],
[
3060,
3100,
3000,
3060,
11959,
39.65959257739302,
-21.43360447386931,
-7.555634384508062,
-13.877970089361247,
2990.859850676545,
3151.25,
3311.640149323455,
-0.1017946207526885,
3062,
3151.25,
3101.2001189725734,
122.13151885950047,
-1713966
],
[
3060,
3120,
3005,
3055,
24389,
39.29170209028162,
-24.405244531225435,
-10.925556413851538,
-13.479688117373897,
2992.69770803617,
3151.75,
3310.80229196383,
-0.10092951024911884,
3053,
3151.75,
3091.960095178059,
121.62212465525043,
-1738355
]
] | no news data |
0 | [
[
1054,
1066,
1046,
1049,
187204,
45.19938629412131,
2.4747007235862384,
0.9596493007264457,
1.5150514228597927,
1025.674366297461,
1042,
1058.325633702539,
-0.031335189448251644,
1049.2,
1042,
1046.557330627203,
18.595265661446803,
10235607
],
[
1043,
1051,
1038,
1042,
133187,
41.002048810194154,
2.0140700229983395,
1.1705334451808245,
0.843536577817515,
1025.8660288911747,
1041.5,
1057.1339711088253,
-0.030022028053433195,
1047.8000000000002,
1041.5,
1045.6458645017626,
18.195603828486316,
10102420
],
[
1043,
1043,
1020,
1036,
120658,
37.76486622071457,
1.1515921803952551,
1.1667451922237106,
-0.01515301182845552,
1025.449726591627,
1040.8500000000001,
1056.2502734083732,
-0.02959172485636373,
1045,
1040.8500000000001,
1043.71669160141,
18.538774983594436,
9981762
],
[
1031,
1043,
1029,
1035,
74225,
37.23718467122223,
0.38296603954768216,
1.009989361688505,
-0.6270233221408228,
1025.3317385237085,
1040,
1054.6682614762915,
-0.028208195146714406,
1042.6,
1040,
1041.973353281128,
18.214576770480548,
9907537
],
[
1036,
1044,
1026,
1036,
71192,
38.1676166505836,
-0.14382613393149768,
0.7792262625645044,
-0.9230523964960021,
1025.3317385237085,
1040,
1054.6682614762915,
-0.028208195146714406,
1039.6000000000001,
1040,
1040.7786826249026,
18.199249858303364,
9978729
],
[
1031,
1046,
1031,
1036,
49145,
38.16761665058359,
-0.5549160005159592,
0.5123978099484118,
-1.0673138104643711,
1026.065130373676,
1040.25,
1054.434869626324,
-0.027272039656474723,
1037,
1040.25,
1039.822946099922,
17.970732011281697,
9978729
],
[
1036,
1051,
1036,
1039,
86346,
41.20043864003666,
-0.6313548874352364,
0.28364727047168214,
-0.9150021579069185,
1028.3696158751695,
1040.8999999999999,
1053.4303841248302,
-0.024076057497992766,
1036.4,
1040.8999999999999,
1039.6583568799376,
17.75853686761872,
10065075
],
[
1047,
1058,
1033,
1050,
205627,
50.740976245601274,
0.1934449007328567,
0.26560679652391705,
-0.07216189579106036,
1029.8492302058505,
1041.9,
1053.9507697941497,
-0.023132296370380213,
1039.2,
1041.9,
1041.7266855039502,
18.275784234217383,
10270702
],
[
1042,
1067,
1037,
1060,
231570,
57.49323147216857,
1.6351718584057835,
0.5395198089002904,
1.095652049505493,
1028.435524460542,
1042.9,
1057.3644755394582,
-0.027738950118818936,
1044.2,
1042.9,
1045.3813484031602,
19.11322821748757,
10502272
],
[
1057,
1066,
1050,
1051,
126342,
50.75057259399829,
2.028146861045343,
0.837245219329301,
1.190901641716042,
1029.3055566276428,
1043.7,
1058.0944433723573,
-0.02758348830575313,
1047.2,
1043.7,
1046.5050787225282,
18.890854773381317,
10375930
]
] | no news data |
0 | [
[
2545,
2550,
2500,
2525,
203390,
43.70561780645956,
6.635997497176049,
-8.85587699932863,
15.49187449650468,
2361.671472799658,
2449.1,
2536.5285272003416,
-0.07139645355464595,
2504.4,
2449.1,
2488.362456368358,
50.92315915044808,
327178
],
[
2510,
2560,
2490,
2520,
270866,
43.08170702919441,
9.287812421006038,
-5.227139115261697,
14.514951536267734,
2359.5931524875164,
2452.6,
2545.6068475124835,
-0.07584347020507506,
2503.4,
2452.6,
2494.689965094686,
52.28579063970179,
56312
],
[
2500,
2595,
2485,
2510,
519962,
41.79659552483604,
10.461880382171785,
-2.089335215775001,
12.551215597946786,
2362.0478813326195,
2457.1,
2552.1521186673804,
-0.07736935303193232,
2507.4,
2457.1,
2497.751972075749,
56.40823416543737,
-463650
],
[
2510,
2550,
2495,
2545,
152282,
47.679265300726684,
14.054533281863314,
1.139438483752662,
12.915094798110651,
2363.049096421135,
2463.6,
2564.150903578865,
-0.08162924466542054,
2521.4,
2463.6,
2507.2015776605995,
56.30764601076328,
-311368
],
[
2520,
2550,
2460,
2465,
240180,
38.180374563620845,
10.32735782399368,
2.9770223518008656,
7.350335472192814,
2366.7042015686798,
2465.6,
2564.49579843132,
-0.08022047244591186,
2513,
2465.6,
2498.7612621284798,
58.71424272428019,
-551548
],
[
2670,
2835,
2520,
2635,
10297451,
57.539081329148964,
20.850768985788363,
6.5517716785983655,
14.298997307189998,
2356.7183262767085,
2477.1,
2597.4816737232914,
-0.097195651143104,
2535,
2477.1,
2526.009009702784,
80.94893967254589,
9745903
],
[
2630,
2710,
2530,
2530,
2489666,
47.620132824658405,
20.481922813567053,
9.337801905592103,
11.14412090797495,
2370.0092810937417,
2484.35,
2598.690718906258,
-0.09204880061686815,
2537,
2484.35,
2526.8072077622273,
88.0240154102212,
7256237
],
[
2525,
2660,
2450,
2515,
2966232,
46.38982968214116,
18.7629473474276,
11.222830993959203,
7.540116353468395,
2383.3954597307315,
2490.35,
2597.3045402692683,
-0.08589518763970395,
2538,
2490.35,
2524.445766209782,
96.73658573806254,
4290005
],
[
2525,
2580,
2495,
2520,
693792,
46.88246199730175,
17.601209334384748,
12.498506662044312,
5.1027026723404365,
2397.5865398913566,
2496.35,
2595.1134601086433,
-0.07912629247392662,
2533,
2496.35,
2523.5566129678255,
95.89825818534379,
4983797
],
[
2545,
2575,
2520,
2520,
451460,
46.882461997301746,
16.49043215226402,
13.296891760088254,
3.193540392175766,
2408.9406703274694,
2501.35,
2593.7593296725304,
-0.07388756445321965,
2544,
2501.35,
2522.8452903742605,
92.9769540292478,
4983797
]
] | no news data |
0 | [
[
640,
646,
630,
633,
13243,
43.265503286777914,
2.8180096821669167,
8.843584261510069,
-6.025574579343152,
615.9863005822523,
647.9,
679.8136994177477,
-0.09851427509723011,
633.2,
647.9,
638.5994563623835,
22.433988057312554,
697954
],
[
627,
636,
625,
633,
24251,
43.265503286777914,
2.0214386278214533,
7.479155134772346,
-5.457716506950892,
615.5736765699728,
647.75,
679.9263234300272,
-0.09934796890784159,
631.6,
647.75,
637.4795650899068,
21.617274624647372,
697954
],
[
628,
690,
624,
643,
204326,
48.042388171712716,
2.1720289570057503,
6.417729899219027,
-4.2457009422132765,
615.1449006979848,
647.35,
679.5550993020153,
-0.09949825998923377,
632.8000000000001,
647.35,
638.5836520719255,
24.787469294315418,
902280
],
[
643,
656,
629,
633,
55061,
44.048352647025766,
1.4675395686799675,
5.427691833111215,
-3.9601522644312475,
614.6261625880335,
647.15,
679.6738374119665,
-0.10051406138288341,
634,
647.15,
637.4669216575404,
24.945507201864316,
847219
],
[
633,
650,
625,
649,
62694,
51.05909486530365,
2.175218371915662,
4.777197140872105,
-2.6019787689564433,
615.0589603645072,
647.5,
679.9410396354928,
-0.10020398343009346,
638.2,
647.5,
639.7735373260323,
24.949399544588292,
909913
],
[
649,
649,
638,
642,
20753,
48.212822733350706,
2.1464742049701044,
4.251052553691705,
-2.104578348721601,
614.5637275955387,
647.0500000000001,
679.5362724044614,
-0.10041348397948031,
640,
647.0500000000001,
640.2188298608258,
23.953013862831984,
889160
],
[
642,
650,
637,
641,
9558,
47.8028605119386,
2.019720521979025,
3.8047861473491693,
-1.7850656253701445,
614.975682362792,
647.25,
679.524317637208,
-0.09972751683957672,
641.6,
647.25,
640.3750638886607,
23.170655729772555,
879602
],
[
641,
679,
641,
666,
101095,
57.52641204636821,
3.891697317105809,
3.8221683813004974,
0.0695289358053115,
615.7963960901557,
646.85,
677.9036039098444,
-0.09601485324215615,
646.2000000000002,
646.85,
645.5000511109287,
24.229894606217375,
980697
],
[
666,
690,
661,
673,
74052,
59.78535454336004,
5.872400534745452,
4.232214811989488,
1.6401857227559642,
617.9592166765806,
646.2499999999999,
674.5407833234192,
-0.08755368146512746,
654.2000000000002,
646.2499999999999,
651.000040888743,
24.57061642005899,
1054749
],
[
664,
669,
650,
664,
44157,
55.68471689165896,
6.639362878653856,
4.713644425322362,
1.925718453331494,
618.3563754249232,
646.0499999999998,
673.7436245750765,
-0.08573214015966779,
657.2,
646.0499999999998,
653.6000327109944,
24.458429532911918,
1010592
]
] | no news data |
0 | [
[
20850,
21100,
20700,
20800,
61431,
50.954207664238865,
218.48450389691425,
228.4055188820474,
-9.921014985133155,
19758.412231559385,
20885,
22011.587768440615,
-0.10788487128950108,
21200,
20885,
21131.915158159027,
589.9313410465868,
-257073
],
[
20850,
20850,
20400,
20750,
130044,
50.107152548029255,
174.75237839444162,
217.67489078452627,
-42.92251239008465,
19887.171890413294,
20925.5,
21963.828109586706,
-0.09924045873089828,
21000,
20925.5,
21055.53212652722,
579.9362452575449,
-387117
],
[
20800,
20950,
20550,
20650,
92404,
48.37507263048838,
130.52062903046317,
200.24403843371365,
-69.72340940325049,
20043.845118457553,
20965,
21886.154881542447,
-0.08787549549653677,
20850,
20965,
20974.42570122178,
567.0836563105775,
-479521
],
[
20500,
20650,
20000,
20250,
74393,
42.10532699446295,
62.46987805833851,
172.68920635863864,
-110.21932830030013,
19991.3825745267,
20950,
21908.6174254733,
-0.09151479002131756,
20680,
20950,
20829.540560977424,
573.0062522883934,
-553914
],
[
20450,
20550,
20250,
20300,
37082,
43.09809954267531,
12.43045917067866,
140.63745692104663,
-128.20699775036798,
19928.829831594452,
20927.5,
21926.170168405548,
-0.09544094310410206,
20550,
20927.5,
20723.63244878194,
553.5058056963653,
-516832
],
[
20200,
20500,
20000,
20300,
56407,
43.098099542675314,
-26.915871401371987,
107.12679125656291,
-134.0426626579349,
19874.224676217975,
20907.5,
21940.775323782025,
-0.09884255159938063,
20450,
20907.5,
20638.905959025553,
549.6839624323392,
-516832
],
[
20350,
20350,
19950,
20000,
75549,
38.50364824152,
-81.36765892760377,
69.42790121972958,
-150.79556014733333,
19785.482512253766,
20882.5,
21979.517487746234,
-0.1050657237156695,
20300,
20882.5,
20511.124767220444,
538.9922508300292,
-592381
],
[
20000,
20400,
19910,
20100,
89621,
40.77026829480847,
-115.12484107576529,
32.51735276063061,
-147.6421938363959,
19711.67232856263,
20857.5,
22003.32767143737,
-0.10987200493226623,
20190,
20857.5,
20428.899813776356,
535.4928043421701,
-502760
],
[
19850,
20050,
19710,
19710,
79047,
35.30496301391393,
-171.3719229174785,
-8.260502374991216,
-163.1114205424873,
19556.79853297483,
20810.5,
22064.20146702517,
-0.12048739501935755,
20082,
20810.5,
20285.119851021085,
525.1004611748722,
-581807
],
[
19690,
19690,
19250,
19480,
82722,
32.53502580492515,
-231.83477139269235,
-52.97535617853144,
-178.8594152141609,
19368.16860497134,
20754.5,
22140.83139502866,
-0.1335933310875869,
19918,
20754.5,
20124.09588081687,
520.4504282338099,
-664529
]
] | no news data |
0 | [
[
851,
851,
838,
842,
146455,
45.78051381429277,
1.4948771602424813,
-1.0660399284462663,
2.560917088688748,
818.4144724381215,
839.95,
861.4855275618786,
-0.05127811789244253,
851,
839.95,
847.165512462915,
14.102388308137764,
-785960
],
[
836,
842,
830,
832,
97326,
39.771679378134905,
0.273163337615415,
-0.79819927523393,
1.071362612849345,
817.9869216573718,
839.7500000000001,
861.5130783426284,
-0.05183227947038599,
846.6,
839.7500000000001,
844.132409970332,
13.952217714699353,
-883286
],
[
830,
833,
828,
832,
105024,
39.77167937813491,
-0.6871328292589851,
-0.7759859860389411,
0.08885315677995598,
817.2277687212149,
839.2000000000002,
861.1722312787854,
-0.05236470752808678,
841.8,
839.2000000000002,
841.7059279762656,
13.312773592220829,
-883286
],
[
832,
834,
821,
824,
149552,
35.45414374844184,
-2.0698476855934587,
-1.0347583259498447,
-1.035089359643614,
815.6272472606992,
838.6000000000001,
861.5727527393011,
-0.05478834423873353,
836.2,
838.6000000000001,
838.1647423810125,
13.290432621347913,
-1032838
],
[
824,
833,
822,
827,
67723,
38.1650348498444,
-2.890267043854351,
-1.4058600695307462,
-1.4844069743236048,
814.8672294245408,
838.3000000000002,
861.7327705754595,
-0.055905452881926165,
831.4,
838.3000000000002,
835.93179390481,
13.126830291251634,
-965115
],
[
835,
835,
822,
825,
54166,
37.04791217172513,
-3.6596523867214046,
-1.856618532968878,
-1.8030338537525266,
815.2265124265726,
838.4000000000001,
861.5734875734275,
-0.05528026615798533,
828,
838.4000000000001,
833.745435123848,
13.117770984733662,
-1019281
],
[
821,
834,
821,
825,
39591,
37.04791217172513,
-4.220741730714508,
-2.329443172518004,
-1.891298558196504,
815.0598394392101,
838.3500000000001,
861.6401605607902,
-0.05556190269169204,
826.6,
838.3500000000001,
831.9963480990784,
13.109358771538401,
-1019281
],
[
827,
834,
821,
825,
110474,
37.04791217172513,
-4.612242023236604,
-2.786002942661724,
-1.8262390805748798,
814.4565632005734,
838.1500000000002,
861.843436799427,
-0.05653746178948102,
825.2,
838.1500000000002,
830.5970784792628,
13.10154743071423,
-1019281
],
[
824,
828,
814,
817,
202046,
32.321413009966555,
-5.504588497169948,
-3.329720053563369,
-2.174868443606579,
811.7538702627448,
837.2500000000002,
862.7461297372556,
-0.06090446040550703,
823.8,
837.2500000000002,
827.8776627834103,
13.165722614234642,
-1221327
],
[
817,
817,
809,
816,
128639,
31.775698317309647,
-6.220762076494793,
-3.9079284581496543,
-2.312833618345139,
809.0924159180028,
836.3000000000002,
863.5075840819976,
-0.0650665648260132,
821.6,
836.3000000000002,
825.5021302267284,
12.796742427503597,
-1349966
]
] | no news data |
0 | [
[
2180,
2190,
2150,
2150,
38385,
35.325252408791826,
-34.285705631309156,
-32.806016270764026,
-1.4796893605451302,
2153.0532886073715,
2222.75,
2292.4467113926285,
-0.06271214611866242,
2188,
2222.75,
2198.6059995290516,
42.970962100634324,
-56654
],
[
2150,
2160,
2140,
2155,
42645,
36.53703336802186,
-35.86686961638679,
-33.41818693988858,
-2.4486826764982155,
2146.749905338951,
2216.25,
2285.750094661049,
-0.06271864154409379,
2178,
2216.25,
2189.8847996232416,
41.33017909344616,
-14009
],
[
2155,
2170,
2150,
2160,
18648,
37.792249641545496,
-36.29807365465149,
-33.99416428284116,
-2.3039093718103274,
2141.143003213708,
2211,
2280.856996786292,
-0.06319040867145347,
2171,
2211,
2183.9078396985933,
39.806594872485725,
4639
],
[
2160,
2160,
2120,
2130,
49410,
33.50968024744295,
-38.615420708509646,
-34.91841556797486,
-3.6970051405347846,
2130.3884652488896,
2204.25,
2278.1115347511104,
-0.0670173843721088,
2156,
2204.25,
2173.1262717588747,
39.82040952445103,
-44771
],
[
2110,
2145,
2105,
2145,
26431,
37.333453356491184,
-38.794363036079176,
-35.693605061595726,
-3.10075797448345,
2125.0081458147984,
2198.5,
2271.9918541852016,
-0.06685636041410202,
2148,
2198.5,
2167.5010174071,
39.83323741556167,
-18340
],
[
2145,
2150,
2115,
2135,
45465,
35.853137850106,
-39.29017981082961,
-36.4129200114425,
-2.8772597993871116,
2116.991541807612,
2195.75,
2274.508458192388,
-0.07173718154834378,
2145,
2195.75,
2161.0008139256797,
39.48800617159298,
-63805
],
[
2150,
2150,
2120,
2125,
18402,
34.38486058097251,
-40.02860970773281,
-37.13605795070057,
-2.892551757032244,
2107.066378269032,
2191.75,
2276.433621730968,
-0.07727489150766999,
2139,
2191.75,
2153.800651140544,
38.81029144505063,
-82207
],
[
2125,
2140,
2100,
2125,
52538,
34.38486058097251,
-40.15098515735508,
-37.739043392031476,
-2.411941765323604,
2098.6990505266467,
2188.5,
2278.3009494733533,
-0.08206620925140808,
2132,
2188.5,
2148.040520912435,
38.89527062754701,
-82207
],
[
2125,
2125,
1979,
2090,
89234,
29.483686769867578,
-42.58132506623451,
-38.707499726872086,
-3.8738253393624262,
2083.40993964907,
2182,
2280.59006035093,
-0.09036669143073317,
2124,
2182,
2136.4324167299483,
46.545608439865084,
-171441
],
[
2040,
2100,
2035,
2090,
59529,
29.48368676986758,
-44.00018026474436,
-39.76603583444654,
-4.2341444302978175,
2071.026319119743,
2175,
2278.973680880257,
-0.09560798241862692,
2113,
2175,
2127.1459333839584,
47.863779265589,
-171441
]
] | no news data |
0 | [
[
6250,
6470,
6250,
6360,
441650,
51.30893088201327,
365.6977904670721,
516.4919645989116,
-150.79417413183955,
5821.459764827286,
6598,
7374.540235172714,
-0.23538655203780368,
6632,
6598,
6657.772063937132,
294.81095274572965,
15098623
],
[
6400,
6430,
6260,
6280,
219267,
48.94692680668532,
309.7212462093985,
475.13782092100905,
-165.41657471161056,
5948.717504325294,
6626,
7303.282495674706,
-0.20443178257612626,
6532,
6626,
6582.2176511497055,
285.89588469246326,
14879356
],
[
6270,
6350,
6150,
6230,
250872,
47.47588358191076,
258.34678850085857,
431.779614436979,
-173.43282593612042,
5993.111764909692,
6636.5,
7279.888235090308,
-0.19389384015378822,
6418,
6636.5,
6511.774120919765,
279.76046435728733,
14628484
],
[
6210,
6210,
6000,
6090,
245823,
43.53094026393619,
203.983930883046,
386.2204777261924,
-182.2365468431464,
5995.419714176094,
6637,
7278.580285823906,
-0.1933344239336766,
6262,
6637,
6427.419296735812,
276.20614547462395,
14382661
],
[
6130,
6150,
6010,
6080,
141026,
43.25446561838208,
158.2696244202807,
340.63030706501013,
-182.36068264472942,
5964.796662927153,
6629.5,
7294.203337072847,
-0.20052895001820553,
6208,
6629.5,
6357.93543738865,
266.4771350835794,
14241635
],
[
6090,
6090,
5970,
5980,
191980,
40.48535743387725,
112.67272192757082,
295.0387900375223,
-182.36606810995147,
5885.799246869654,
6607,
7328.200753130346,
-0.21831413746945547,
6132,
6607,
6282.348349910921,
256.01448257760944,
14049655
],
[
5990,
6040,
5890,
5920,
195314,
38.8771597397347,
70.87830861359362,
250.20669375273658,
-179.32838513914297,
5793.348627459761,
6577,
7360.651372540239,
-0.23830055421628074,
6060,
6577,
6209.878679928737,
248.44201953635164,
13854341
],
[
5980,
6050,
5890,
6010,
202821,
42.56278179111369,
44.50515506431202,
209.06638601505168,
-164.56123095073966,
5725.301025859574,
6549,
7372.698974140426,
-0.2515495416522907,
6016,
6549,
6169.9029439429905,
242.12473242661224,
14057162
],
[
6000,
6050,
5830,
6040,
520852,
43.77970677076134,
25.728409063430263,
172.3987906247274,
-146.67038156129715,
5672.006613619268,
6526.5,
7380.993386380732,
-0.26185348544571574,
6006,
6526.5,
6143.922355154393,
240.54439439613995,
14578014
],
[
5900,
6080,
5840,
5870,
321249,
38.767279509105556,
-2.837171524878613,
137.3515981948062,
-140.1887697196848,
5586.514535342118,
6484.5,
7382.485464657882,
-0.27696367172731357,
5964,
6484.5,
6089.137884123515,
240.50550908212995,
14256765
]
] | no news data |
0 | [
[
1964,
2075,
1932,
2025,
237384,
61.10738452945085,
39.46632878793207,
35.66657730937207,
3.7997514785599975,
1655.0112477689547,
1931.8500000000004,
2208.6887522310462,
-0.28660481117172215,
1986.3999999999999,
1931.8500000000004,
1996.4237883135968,
84.84318319304347,
3748590
],
[
2010,
2095,
1966,
1968,
81561,
54.96850645059073,
35.09426585028859,
35.55211501755538,
-0.4578491672667866,
1667.2705124342892,
1939.3000000000004,
2211.3294875657116,
-0.280543997902038,
1978,
1939.3000000000004,
1990.7390306508773,
87.99724153639751,
3667029
],
[
1967,
1988,
1958,
1961,
42111,
54.24775594186866,
30.71052120284412,
34.583796254613134,
-3.8732750517690135,
1679.6456903368469,
1946.2000000000003,
2212.7543096631534,
-0.2739228338949268,
1975.3999999999999,
1946.2000000000003,
1984.791224520702,
83.85458142665483,
3624918
],
[
1961,
1961,
1915,
1923,
42230,
50.38545222954589,
23.894646949685693,
32.44596639362765,
-8.551319443941956,
1692.1117257715662,
1951.6500000000003,
2211.1882742284347,
-0.26596805188269845,
1968.2000000000003,
1951.6500000000003,
1972.4329796165616,
81.15068275332236,
3582688
],
[
1923,
1938,
1908,
1915,
29413,
49.585053294472665,
17.64409422200106,
29.485591959302333,
-11.841497737301275,
1703.6172557521504,
1956.4000000000003,
2209.18274424785,
-0.25841621779579826,
1958.4,
1956.4000000000003,
1960.9463836932493,
77.49706255665647,
3553275
],
[
1915,
1915,
1879,
1882,
36124,
46.3165693116951,
9.913386595216934,
25.571150886485253,
-15.657764291268318,
1712.9842248979392,
1959.7000000000003,
2206.415775102061,
-0.2517893301036495,
1929.8000000000002,
1959.7000000000003,
1945.1571069545996,
74.53298665975244,
3517151
],
[
1880,
1884,
1868,
1883,
30065,
46.43180138140784,
3.823363393659747,
21.22159338792015,
-17.398229994260404,
1723.9065444179928,
1963.3500000000004,
2202.793455582008,
-0.2439131643181374,
1912.8000000000002,
1963.3500000000004,
1932.7256855636797,
70.35205904119869,
3547216
],
[
1883,
1900,
1883,
1898,
36358,
48.226999474481374,
0.2049877982099133,
17.018272269978105,
-16.813284471768192,
1739.9183253555657,
1968.4500000000003,
2196.981674644435,
-0.2321945435692393,
1900.1999999999998,
1968.4500000000003,
1925.780548450944,
66.54119768111306,
3583574
],
[
1890,
1908,
1889,
1907,
21716,
49.32433818256323,
-1.9143091816806646,
13.231755979646351,
-15.146065161327016,
1758.9609896441923,
1974.2000000000003,
2189.4390103558085,
-0.21805187960268266,
1897,
1974.2000000000003,
1922.0244387607554,
63.14539784674784,
3605290
],
[
1881,
1907,
1868,
1868,
19442,
44.884747503193516,
-6.66402266527939,
9.252600250661203,
-15.916622915940593,
1770.646361474593,
1977.3000000000004,
2183.9536385254078,
-0.2090260845854522,
1887.6,
1977.3000000000004,
1911.2195510086044,
61.42072657198014,
3585848
]
] | no news data |
0 | [
[
499000,
503000,
491500,
496000,
104472,
49.90217836324083,
-7289.80255557393,
-10729.015873087923,
3439.2133175139934,
468470.59879612946,
497700,
526929.4012038705,
-0.11745791120703453,
502500,
497700,
501561.9512621646,
21324.465865370345,
123916
],
[
500000,
515000,
494000,
494000,
135206,
49.273994616514855,
-7386.6386269915965,
-10060.540423868659,
2673.901796877062,
468433.22202828026,
497675,
526916.7779717197,
-0.11751354989388553,
497900,
497675,
500049.5610097317,
21301.289732129608,
-11290
],
[
498000,
511000,
486000,
491000,
155669,
48.2919795702423,
-7617.645365259028,
-9571.961412146733,
1954.316046887705,
467981.3469077889,
497375,
526768.6530922111,
-0.11819513683723996,
494100,
497375,
498239.6488077854,
21565.48332269178,
-166959
],
[
501000,
527000,
495500,
507000,
148832,
53.602952924457895,
-6435.469500764855,
-8944.663029870359,
2509.1935291055033,
468801.5615640527,
498250,
527698.4384359473,
-0.11820747992352149,
496300,
498250,
499991.71904622833,
22596.520228213798,
-18127
],
[
514000,
527000,
510000,
513000,
149566,
55.4508246940273,
-4957.2921767222,
-8147.188859240727,
3189.896682518527,
469200.04159736674,
499250,
529299.9584026332,
-0.12038040421685821,
500200,
499250,
502593.3752369827,
22411.054497627098,
131439
],
[
517000,
522000,
503000,
507000,
104099,
53.17029745914421,
-4221.315160144994,
-7362.014119421581,
3140.6989592765876,
469271.0490806545,
499500,
529728.9509193455,
-0.12103684051789984,
502400,
499500,
503474.7001895862,
22167.40774779659,
27340
],
[
509000,
514000,
497500,
505000,
151441,
52.39673583825254,
-3756.13299433497,
-6640.83789440426,
2884.7049000692896,
469421.1011531387,
499750,
530078.8988468613,
-0.1213762835292099,
504600,
499750,
503779.760151669,
21762.592908668263,
-124101
],
[
496000,
498000,
469000,
480000,
254265,
43.81552552313959,
-5343.17109241162,
-6381.304534005732,
1038.1334415941128,
467539.099630362,
499050,
530560.900369638,
-0.12628354020494137,
502400,
499050,
499023.8081213352,
22779.550558049104,
-378366
],
[
475500,
476250,
460500,
465000,
153167,
39.62254701175029,
-7722.267367629334,
-6649.497100730453,
-1072.7702668988813,
464975.46067666117,
498500,
532024.5393233389,
-0.13450166228019603,
494000,
498500,
492219.0464970682,
22545.29694675988,
-531533
],
[
461000,
467000,
443500,
447000,
204635,
35.26176312035312,
-10934.126074792759,
-7506.422895542915,
-3427.7031792498437,
456729.7984453339,
496800,
536870.201554666,
-0.16131321076757676,
480800,
496800,
483175.23719765455,
22613.490021991318,
-736168
]
] | [마켓인]한신평, LIG넥스원 신용등급 AA로 상향: LIG넥스원 신용등급, AA-(긍정적)→AA(안정적)수출 물량 확대에 수주잔고·수익성 모두 양호이 기사는 2025년10월13일 17시56분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 이건엄 기자]한국신용평가는 LIG넥스원의 신용등급은 기존 ‘AA-(긍정적)’에서 ‘AA(안정적)’으로 상향 조정한다고 13일 밝혔다.LIG넥스원 판교하우스 (사진=LIG넥스원)한신평은 이번 등급 상향의 배경으로 양산 매출 확대와 수출 증가에 따른 영업실적 개선세를 꼽았다. 지난 2022년 이후 수출 비중이 꾸준히 상승해 수익성이 개선됐다는 설명이다. 실제 LIG넥스원의 올해 상반기 영업이익은 1912억원으로 전년 동기 대비 65% 증가했다. 특히 M-SAM(천궁-II) 수출 사업을 중심으로 중장기적인 수익 창출이 기대된다는 평가다. 주요 체계개발 및 양산사업이 안정적으로 진행될 가능성이 높다는 설명이다.LIG넥스원의 수주잔고는 UAE·사우디아라비아·이라크 등 대규모 수출 계약에 힘입어 2021년 말 8조3000억원에서 2025년 6월 말 약 23조5000억원으로 확대됐다.한신평은 또한 양호한 재무안정성 유지 가능성도 강조했다. LIG넥스원의 순차입금은 지난 2019년 5267억원에 달했으나 올해 상반기에는 1755억원까지 줄었다. 같은 기간 총차입금 대비 EBITDA 비율도 6.8배에서 0.6배로 개선됐다. 권혁민 한신평 수석애널리스트는 “세종연구소 부지 인수와 미국 로봇기업 GRC 지분 취득 등 투자 집행에도 불구하고 수출 선수금 유입으로 차입 부담은 제한적이었다”며 “향후 대규모 투자 계획에도 불구하고 유도무기 분야의 우수한 사업지위와 안정적 수주 기반, 개선된 수익창출력을 감안할 때 재무건전성을 유지할 수 있을 것”이라고 전망했다. |
0 | [
[
4405,
4405,
4295,
4325,
27029,
45.8878777927256,
7.907826095630298,
-3.513393331991651,
11.42121942762195,
4197.666513974094,
4336.5,
4475.333486025906,
-0.06403020224877463,
4404,
4336.5,
4378.59159311509,
107.97840274526574,
-225771
],
[
4325,
4420,
4245,
4420,
49868,
54.28675797746979,
11.098333029294736,
-0.5910480597343737,
11.689381089029109,
4204.917946786708,
4344.25,
4483.582053213292,
-0.06414550415528207,
4404,
4344.25,
4386.873274492073,
112.76565969203247,
-175903
],
[
4420,
4480,
4380,
4470,
115065,
57.983176344044715,
17.460145207757705,
3.0191905937640424,
14.440954613993663,
4203.733138947652,
4352.5,
4501.266861052348,
-0.06835926986897087,
4404,
4352.5,
4403.498619593658,
111.8538268568873,
-60838
],
[
4470,
4650,
4445,
4595,
104312,
65.49500619674568,
32.21700494635115,
8.858753464281465,
23.35825148206969,
4182.737174642824,
4366,
4549.262825357176,
-0.08394998871148678,
4442,
4366,
4441.798895674927,
118.5071249385382,
43474
],
[
4595,
4595,
4505,
4595,
18994,
65.49500619674569,
43.411501836174466,
15.769303138660065,
27.642198697514402,
4178.354386872518,
4382.25,
4586.145613127482,
-0.09305521735523155,
4481,
4382.25,
4472.439116539941,
116.47090172864262,
43474
],
[
4540,
4650,
4525,
4610,
32098,
66.33269270384221,
52.883982284483864,
23.192238967824828,
29.691743316659036,
4182.426435473207,
4400.25,
4618.073564526793,
-0.09900508585957309,
4538,
4400.25,
4499.951293231953,
117.08012303373958,
75572
],
[
4610,
4680,
4570,
4655,
46698,
68.78130616712966,
63.2925184501446,
31.212294864288786,
32.08022358585581,
4192.190352895054,
4421.75,
4651.309647104946,
-0.1038320335183788,
4585,
4421.75,
4530.961034585563,
116.57439995990104,
122270
],
[
4655,
4715,
4610,
4660,
31406,
69.05064909026015,
71.12493261469172,
39.194822414369376,
31.93011020032234,
4203.112226304793,
4442,
4680.887773695207,
-0.10755865542332607,
4623,
4442,
4556.76882766845,
115.7476571056224,
153676
],
[
4610,
4660,
4520,
4610,
28960,
63.18038311592723,
72.46229490754558,
45.84831691300462,
26.61397799454096,
4216.254804590369,
4457.25,
4698.245195409631,
-0.10813627030551635,
4626,
4457.25,
4567.41506213476,
117.47996731236366,
124716
],
[
4610,
4705,
4535,
4585,
37214,
60.41479191156479,
70.69000274488099,
50.8166540793799,
19.873348665501084,
4234.03231399508,
4471,
4707.96768600492,
-0.10600209617755327,
4624,
4471,
4570.932049707808,
121.2313982186234,
87502
]
] | no news data |
0 | [
[
13880,
13880,
13710,
13840,
52187,
49.23149065613985,
152.85121416257243,
205.4921950257854,
-52.640980863212974,
13310.941681884284,
14028,
14745.058318115716,
-0.1022324377125344,
14074,
14028,
14093.753369867238,
300.78765086644506,
-271127
],
[
13830,
13830,
13460,
13700,
59627,
45.72537708333036,
110.66175040616872,
186.52610610186207,
-75.86435569569335,
13290.622709049629,
14019.5,
14748.377290950371,
-0.103980497300242,
13924,
14019.5,
14015.00269589379,
306.4456758045562,
-330754
],
[
13630,
13790,
13630,
13760,
30873,
47.452575869540624,
81.13254945278823,
165.44739477204732,
-84.31484531925909,
13271.125385063007,
14009,
14746.874614936993,
-0.10534293881604578,
13846,
14009,
13964.002156715032,
295.9852703899451,
-299881
],
[
13630,
13790,
13550,
13600,
18333,
43.479025466318404,
44.309015378743425,
141.21971889338656,
-96.91070351464313,
13242.937469932436,
13998.5,
14754.062530067564,
-0.10794907026718059,
13748,
13998.5,
13891.201725372026,
291.98632250494904,
-318214
],
[
13600,
13640,
13480,
13630,
28152,
44.41881944155487,
17.346884518694424,
116.44515201844814,
-99.09826749975372,
13231.694237319263,
13994.5,
14757.305762680737,
-0.10901507916406256,
13706,
13994.5,
13838.961380297622,
282.55872804030986,
-290062
],
[
13630,
13770,
13590,
13740,
31100,
47.843259521862414,
4.799951400209466,
94.11611189480041,
-89.31616049459095,
13234.158386378642,
13995.5,
14756.841613621358,
-0.10879805846470054,
13686,
13995.5,
13819.169104238099,
275.23310460885915,
-258962
],
[
13740,
13750,
13550,
13580,
28866,
43.63229270314765,
-17.848499919404276,
71.72318953195948,
-89.57168945136375,
13220.54832112995,
13991,
14761.45167887005,
-0.1101353268344006,
13662,
13991,
13771.33528339048,
269.85931142251206,
-287828
],
[
13580,
13580,
13220,
13540,
24902,
42.622290011828866,
-38.58049454395223,
49.66245271677714,
-88.24294726072937,
13196.666737318079,
13983,
14769.333262681921,
-0.11246989382563413,
13618,
13983,
13725.068226712385,
276.2979320351898,
-312730
],
[
13530,
13540,
13330,
13490,
44747,
41.33427904626267,
-58.37245050855381,
28.05547207171095,
-86.42792258026476,
13159.23038511483,
13970,
14780.76961488517,
-0.11607295846602292,
13596,
13970,
13678.054581369908,
271.5623654612477,
-357477
],
[
13470,
13640,
13470,
13560,
26763,
43.890688637423445,
-67.62971001918413,
8.918435653531935,
-76.54814567271606,
13123.365493005185,
13954,
14784.634506994815,
-0.11905324738351938,
13582,
13954,
13654.443665095927,
264.3079107854443,
-330714
]
] | no news data |
0 | [
[
10830,
10830,
10750,
10760,
1385,
22.529493334688034,
-136.4912179535586,
-93.11274586633087,
-43.37847208722772,
10789.769405354593,
11136.5,
11483.230594645407,
-0.062269221864213554,
10872,
11136.5,
10958.669126346193,
140.98333597769977,
-26116
],
[
10780,
10780,
10740,
10780,
1032,
24.818010170540113,
-144.39925851519,
-103.3700483961027,
-41.02921011908731,
10738.941769359153,
11110,
11481.058230640847,
-0.06679716123147558,
10824,
11110,
10922.935301076954,
133.7702405507212,
-25084
],
[
10780,
10890,
10780,
10820,
1662,
29.31536753711437,
-145.75855800347563,
-111.8477503175773,
-33.910807685898334,
10707.058474378935,
11084.5,
11461.941525621065,
-0.06810258029159005,
10810,
11084.5,
10902.348240861564,
132.0723662256697,
-23422
],
[
10860,
10860,
10800,
10800,
842,
28.40056930591746,
-146.75791164240582,
-118.829782582543,
-27.928129059862812,
10675.972055502436,
11059.5,
11443.027944497564,
-0.06935719417651141,
10796,
11059.5,
10881.87859268925,
126.9243400666933,
-24264
],
[
10780,
10850,
10630,
10630,
1725,
22.090443511221817,
-159.42967974535895,
-126.9497620151062,
-32.47991773025275,
10611.075566246132,
11028.5,
11445.924433753868,
-0.0756992217897026,
10758,
11028.5,
10831.502874151402,
133.57260149050094,
-25989
],
[
10680,
10790,
10650,
10730,
725,
31.703183469414604,
-159.56363276339653,
-133.47253616476428,
-26.091096598632248,
10574.08576271725,
11007,
11439.91423728275,
-0.07866162211006633,
10752,
11007,
10811.202299321121,
135.46027281260803,
-25264
],
[
10800,
10920,
10600,
10840,
3211,
40.41258609471506,
-149.07526395686182,
-136.5930817231838,
-12.482182233678031,
10559.954547862351,
10989,
11418.045452137649,
-0.07808635037540243,
10764,
10989,
10816.961839456897,
148.64168189742173,
-22053
],
[
10840,
10840,
10640,
10800,
1589,
38.490413110237796,
-142.3499007727478,
-137.7444455330966,
-4.605455239651178,
10547.120317985711,
10967,
11386.879682014289,
-0.07657147479060615,
10760,
10967,
10813.569471565517,
152.31013319046303,
-23642
],
[
10800,
10800,
10630,
10680,
1575,
33.36352649030676,
-145.03117006413413,
-139.20179043930412,
-5.829379624830011,
10522.136039781995,
10938.5,
11354.863960218005,
-0.07612816386488178,
10736,
10938.5,
10786.855577252414,
153.57369510542995,
-25217
],
[
10570,
10670,
10520,
10580,
3313,
29.801166224346485,
-153.45631073329423,
-142.05269449810214,
-11.40361623519209,
10487.620615702057,
10904.5,
11321.379384297943,
-0.07646006406491687,
10726,
10904.5,
10745.484461801932,
154.03271688361352,
-28530
]
] | no news data |
0 | [
[
3170,
3175,
3105,
3120,
1094058,
42.04079602077959,
2.316696438750114,
26.64150021672444,
-24.324803777974328,
2980.1797676394767,
3235.5,
3490.8202323605233,
-0.15782428209582647,
3197,
3235.5,
3230.7047880633463,
90.10237265408703,
-3571137
],
[
3150,
3190,
3135,
3145,
709729,
44.341935224233595,
-5.402267838252101,
20.232746605729137,
-25.635014443981238,
2981.470506310379,
3236,
3490.529493689621,
-0.15731118275007488,
3172,
3236,
3213.5638304506774,
88.66648889308082,
-2861408
],
[
3140,
3155,
3120,
3145,
408460,
44.34193522423359,
-11.388325116948636,
13.908532261193585,
-25.29685737814222,
2984.1551338947347,
3237,
3489.8448661052653,
-0.15622172759052536,
3151,
3237,
3199.8510643605423,
84.83316825786076,
-2861408
],
[
3160,
3165,
3130,
3140,
401832,
43.93730967426546,
-16.347334949352444,
7.85735881908438,
-24.204693768436826,
2986.2183759549566,
3237.75,
3489.2816240450434,
-0.15537433343837131,
3142,
3237.75,
3187.880851488434,
81.27365623944213,
-3263240
],
[
3145,
3245,
3140,
3190,
1693104,
48.95366097902761,
-16.057700659077454,
3.0743469234520138,
-19.132047582529466,
2999.7538986667523,
3242.75,
3485.7461013332477,
-0.14987038861043725,
3148,
3242.75,
3188.3046811907475,
82.96839507948198,
-1570136
],
[
3165,
3175,
3090,
3100,
1545854,
41.717766200035996,
-22.8272726463656,
-2.1059769905115093,
-20.721295655854092,
2997.2573854670563,
3242,
3486.7426145329437,
-0.15098248891606642,
3144,
3242,
3170.6437449525984,
84.18493828809041,
-3115990
],
[
3080,
3090,
3010,
3085,
1002462,
40.63958981376426,
-29.06750970026542,
-7.498283532462292,
-21.569226167803127,
2992.9326861322406,
3240.75,
3488.5673138677594,
-0.15293824816339388,
3132,
3240.75,
3153.514995962079,
84.6002998389411,
-4118452
],
[
3055,
3200,
3050,
3165,
1717818,
48.31215530963933,
-27.24356426157965,
-11.447339678285765,
-15.796224583293885,
2999.8037993075695,
3243.25,
3486.6962006924305,
-0.1501248443335731,
3136,
3243.25,
3155.8119967696634,
89.27170699330244,
-2400634
],
[
3160,
3185,
3125,
3180,
780385,
49.626861408991786,
-24.307498014614794,
-14.019371345551573,
-10.288126669063221,
2995.161938489985,
3240.25,
3485.338061510015,
-0.1512772542303927,
3144,
3240.25,
3160.649597415731,
87.18087077949514,
-1620249
],
[
3185,
3245,
3160,
3180,
1119807,
49.62686140899177,
-21.730152687054215,
-15.561527613852103,
-6.1686250732021115,
2989.5569141890073,
3233.75,
3477.9430858109927,
-0.15102780722751769,
3142,
3233.75,
3164.519677932585,
87.02509429524548,
-1620249
]
] | 한화생명 LIFEPLUS TV, '라이프플러스 피플' 시즌2 공개: 사진=한화생명한화생명 유튜브 채널 'LIFEPLUS TV'는 오리지널 전문가 인터뷰 시리즈 'LIFEPLUS PEOPLE' 시즌2 첫 에피소드를 공개한다고 16일 밝혔다.LIFEPLUS PEOPLE은 각자 분야에서 성과를 이룬 이들의 경험과 지식을 전하는 인터뷰 프로그램이다.시즌1에서는 김혜리 영화평론가, 이욱정 PD, 박영숙 도예가, 이우환 화백, 정원영 교수, 이현세 만화가, 박정민 배우, 선우정아, 이정후 야구선수, Yup Kim TMRS(텍사스주퇴직연금) CIO 등 다양한 분야 대가가 게스트로 출연했다.게스트들은 각자 자리에서 쌓아온 경험과 인사이트를 토대로 진솔하고 밀도 있는 대화를 전했다. 이에 힘입어 LIFEPLUS PEOPLE은 시즌 누적 조회수 350만회를 기록하며 채널 대표 콘텐츠로 자리매김했다.다가올 시즌2에서는 보다 깊이 있는 전문 지식과 다채로운 취향을 조명한다. 다양한 분야 최고 전문가들이 경험을 통해 축적한 지혜를 공유하며 시청자들에게는 생활 속에서 곧바로 활용할 수 있는 실질적 정보와 노하우를 제공할 전망이다.시즌2에는 △모터스포츠 전문가 윤재수 쿠팡플레이 F1 해설위원 △러닝 크리에이터 '262wave'의 원형석 △미쉐린 레스토랑 '제로컴플렉스'의 이충후 셰프 △특수작물 농장 '보타닉남도' 장현주 대표 등이 게스트로 출연해 전문 분야 지식과 인사이트를 공유할 계획이다.시즌1에 이어 기자 출신 신화 PD가 호스트로 함께해 한층 깊이 있는 대화를 이끌 예정이다.최현경 한화생명 CX전략실 상무는 “LIFEPLUS PEOPLE은 각 분야에서 전문성을 쌓아온 분들의 경험과 지혜를 통해 누구나 공감하고 배울 수 있는 전문가 인터뷰 시리즈”라며 “앞으로도 실생활에 적용할 수 있는 지혜와 해답을 전하는 프로그램을 지속적으로 선보이겠다”고 전했다.한편 LIFEPLUS는 한화생명, 한화손해보험, 한화투자증권, 한화생명금융서비스, 한화자산운용이 함께하는 공동 브랜드다. 한화생명, 라이프플러스 TV, '라이프플러스 피플' 시즌2 공개: 유튜브 채널 라이프플러스 TV가 16일 오후 2시에 오리지널 전문가 인터뷰 시리즈인 '라이프플러스 피플' 시즌2의 첫 에피소드를 공개한다. '라이프플러스 피플'은 각자의 분야에서 성과를 이룬 이들의 경험과 지식을 전하는 인터뷰 프로그램이다. 시즌1에서는 김혜리 영화평론가, 이욱정 PD, 박영숙 도예가, 이우환 화백, 정원영 교수, 이현세 만화가, 박정민 배우, 선우정아, 이정후 야구선수 등이 출연했다. 시즌2에서는 보다 깊이 있는 전문 지식과 다채로운 취향을 조명한다. 다양한 분야의 최고 전문가들이 경험해 축적한 지혜를 공유하며, 시청자들에게는 생활 속에서 곧바로 활용할 수 있는 실질적 정보와 노하우를 제공한다. 시즌2에는 ▲모터스포츠 전문가 윤재수 쿠팡플레이 F1 해설위원, ▲러닝 크리에이터 ‘262wave’의 원형석 ▲미쉐린 레스토랑 ‘제로컴플렉스’의 이충후 셰프, ▲특수작물 농장 ‘보타닉남도’ 장현주 대표 등이 게스트로 출연해 각자의 전문 분야 지식과 인사이트를 공유할 계획이다. 한화생명 CX전략실 최현경 상무는 "LIFEPLUS PEOPLE은 각 분야에서 전문성을 쌓아온 분들의 경험과 지혜를 통해 누구나 공감하고 배울 수 있는 전문가 인터뷰 시리즈다"고 소개했다. 한편, LIFEPLUS는 한화생명, 한화손해보험, 한화투자증권, 한화생명금융서비스, 한화자산운용, 캐롯손해보험이 함께하는 공동 브랜드다. 일상의 작은 습관에서부터 인생의 큰 결정까지, 다양한 순간에 긍정적인 변화를 이끌어내는 브랜드 경험을 제공하고 있다. |
0 | [
[
201,
202,
193,
193,
1716587,
30.829330928957305,
-5.452740932226533,
-4.339405880597435,
-1.1133350516290976,
194.41603626956405,
207.45000000000002,
220.483963730436,
-0.12565884531632654,
200.8,
207.45000000000002,
203.4180125152943,
11.337225845792755,
-4612849
],
[
193,
199,
191,
195,
749086,
33.044365442398735,
-5.848141076937594,
-4.641152919865467,
-1.2069881570721268,
192.60833268259654,
206.65,
220.69166731740347,
-0.13589806259282328,
198.8,
206.65,
201.73441001223546,
11.098852571093273,
-3863763
],
[
195,
197,
191,
191,
594364,
30.9122816820768,
-6.410370351831602,
-4.994996406258695,
-1.4153739455729077,
190.12539178493927,
205.70000000000002,
221.27460821506077,
-0.15143031808517984,
196.2,
205.70000000000002,
199.5875280097884,
10.734648816015183,
-4458127
],
[
191,
194,
189,
194,
630601,
34.334367709136934,
-6.538494480573888,
-5.303696021121734,
-1.2347984594521542,
189.14674121744696,
205.4,
221.65325878255305,
-0.1582595791874688,
194.8,
205.4,
198.47002240783075,
10.32503104344267,
-3827526
],
[
194,
195,
192,
194,
810870,
34.334367709136934,
-6.564363875109024,
-5.555829591919192,
-1.0085342831898316,
188.11078980278978,
205.04999999999998,
221.98921019721018,
-0.16522028965823168,
193.4,
205.04999999999998,
197.57601792626463,
9.801814540339622,
-3827526
],
[
192,
195,
183,
190,
1598561,
31.8916401539669,
-6.828912672820479,
-5.8104462080994494,
-1.0184664647210298,
186.072201680429,
204.3,
222.52779831957102,
-0.17844149113628005,
192.8,
204.3,
196.0608143410117,
9.95882778745822,
-5426087
],
[
190,
194,
187,
188,
1070219,
30.714980377859412,
-7.117902042277336,
-6.071937374935027,
-1.045964667342309,
183.7997851784058,
203.4,
223.0002148215942,
-0.19272580945520346,
191.4,
203.4,
194.44865147280936,
9.74748294549692,
-6496306
],
[
187,
190,
186,
188,
993505,
30.71498037785941,
-7.263202522139238,
-6.31019040437587,
-0.9530121177633681,
182.01701427104314,
202.1,
222.18298572895685,
-0.198743055209865,
190.8,
202.1,
193.15892117824748,
9.336948449389999,
-6496306
],
[
185,
190,
185,
188,
793667,
30.71498037785941,
-7.29427039072462,
-6.50700640164562,
-0.7872639890789994,
180.30112558537942,
201.05,
221.7988744146206,
-0.20640511728048333,
189.6,
201.05,
192.12713694259799,
9.027166417290713,
-6496306
],
[
188,
197,
188,
189,
1284711,
32.27541107190873,
-7.155713645135137,
-6.636747850343524,
-0.5189657947916126,
179.0338618871182,
200,
220.9661381128818,
-0.20966138112881794,
188.6,
200,
191.50170955407842,
9.025225958912806,
-5211595
]
] | no news data |
0 | [
[
1515,
1520,
1507,
1511,
44421,
42.32213220607019,
-3.534225162234634,
-0.9120801383697088,
-2.622145023864925,
1505.4098611408085,
1530.3500000000001,
1555.2901388591918,
-0.03259403255358789,
1523,
1530.3500000000001,
1527.391218700567,
25.131163564322687,
-599376
],
[
1509,
1529,
1505,
1527,
63525,
50.25237285215808,
-3.4448913701819492,
-1.418642384732157,
-2.0262489854497923,
1507.4081548498168,
1531.05,
1554.691845150183,
-0.030883178407214846,
1521.4,
1531.05,
1527.3129749604536,
25.05036616687107,
-535851
],
[
1527,
1527,
1506,
1506,
9693,
42.07544946766425,
-5.01085616136379,
-2.137085140058484,
-2.8737710213053065,
1507.1407636774622,
1531,
1554.8592363225378,
-0.031168172857658726,
1518.8000000000002,
1531,
1523.050379968363,
24.76105429780885,
-545544
],
[
1506,
1519,
1502,
1502,
27289,
40.716421674291546,
-6.499736198199798,
-3.009615351686747,
-3.4901208465130513,
1502.487525885885,
1529.6499999999999,
1556.8124741141148,
-0.03551462637088871,
1514.2000000000003,
1529.6499999999999,
1518.8403039746904,
24.206693276536793,
-572833
],
[
1503,
1516,
1500,
1516,
90180,
47.150590359047314,
-6.4753574669666705,
-3.702763774742732,
-2.7725936922239383,
1501.931776373121,
1529.4499999999998,
1556.9682236268786,
-0.03598446974648248,
1512.4,
1529.4499999999998,
1518.2722431797524,
23.620500899641307,
-482653
],
[
1510,
1512,
1501,
1507,
47413,
43.85540170493162,
-7.100412791875442,
-4.382293578169274,
-2.718119213706168,
1499.3756410182411,
1528.5999999999997,
1557.8243589817582,
-0.038236764335677804,
1511.6000000000001,
1528.5999999999997,
1516.017794543802,
23.004750835381216,
-530066
],
[
1507,
1514,
1493,
1514,
26732,
46.96021248966445,
-6.950807558776887,
-4.895996374290797,
-2.0548111844860903,
1498.1345049831157,
1528.0499999999997,
1557.9654950168838,
-0.039155125836044705,
1509,
1528.0499999999997,
1515.6142356350415,
22.861554347139702,
-503334
],
[
1515,
1515,
1496,
1499,
57781,
41.645571984708674,
-7.950965195992467,
-5.5069901386311315,
-2.4439750573613352,
1493.9169708010418,
1526.1,
1558.283029198958,
-0.04217682877787581,
1507.6,
1526.1,
1512.2913885080332,
22.585729036629726,
-561115
],
[
1499,
1515,
1488,
1512,
49842,
47.22057690757742,
-7.606918157389828,
-5.92697574238287,
-1.6799424150069573,
1492.4472878105944,
1525.0499999999997,
1557.652712189405,
-0.042756253485991075,
1509.6000000000001,
1525.0499999999997,
1512.2331108064266,
22.901034105441887,
-511273
],
[
1512,
1512,
1503,
1503,
54536,
44.0807598037985,
-7.968625826206335,
-6.335305759147563,
-1.6333200670587713,
1489.9230707906318,
1523.25,
1556.5769292093682,
-0.04375766185375775,
1507,
1523.25,
1510.3864886451415,
21.908103097910324,
-565809
]
] | no news data |
0 | [
[
468,
478,
461,
464,
69640,
41.54313989224017,
-15.163757832220483,
-17.279245691184116,
2.1154878589636326,
420.47491421544487,
472.04999999999995,
523.625085784555,
-0.21851535127446284,
462.40000000000003,
472.04999999999995,
466.33687953617726,
27.579223895288113,
-7083109
],
[
464,
471,
461,
462,
47141,
40.94239395611117,
-14.56898711854484,
-16.73719397665626,
2.1682068581114216,
420.66561299516945,
472.15,
523.6343870048305,
-0.21808487558966652,
463,
472.15,
465.4695036289419,
26.32356504562468,
-7130250
],
[
466,
471,
463,
463,
41753,
41.398697123086734,
-13.85719824465599,
-16.161194830256207,
2.303996585600217,
422.78781863038864,
472.99999999999994,
523.2121813696112,
-0.21231366329645374,
463.20000000000005,
472.99999999999994,
464.9756029031536,
25.086167542365775,
-7088497
],
[
464,
472,
464,
464,
48501,
41.882279979669626,
-13.061840030131634,
-15.541323870231292,
2.4794838400996575,
429.53411901114737,
474.9,
520.2658809888526,
-0.19105445773363913,
464.2000000000001,
474.9,
464.7804823225229,
23.937155575053936,
-7039996
],
[
465,
475,
464,
465,
66214,
42.394214494641744,
-12.210071172254914,
-14.875073330636017,
2.665002158381103,
443.7969546384883,
470.49999999999994,
497.2030453615116,
-0.11350922576625579,
463.6,
470.49999999999994,
464.82438585801833,
23.013073033978653,
-6973782
],
[
464,
480,
463,
464,
61011,
41.99583520874141,
-11.483356868536646,
-14.196730038216144,
2.713373169679498,
454.54345270057127,
467.7,
480.8565472994287,
-0.05626062561226736,
463.6,
467.7,
464.6595086864147,
22.583567817265894,
-7034793
],
[
465,
474,
446,
457,
152057,
39.21769031751079,
-11.341533902734113,
-13.625690811119739,
2.2841569083856257,
455.3944896359887,
466.25,
477.1055103640113,
-0.04656519190996808,
462.6,
466.25,
463.12760694913175,
22.970455830318333,
-7186850
],
[
457,
468,
449,
449,
98198,
36.26503092206432,
-11.739347432059958,
-13.248422135307784,
1.5090747032478262,
452.0331845542765,
465.24999999999994,
478.4668154457234,
-0.05681597182471126,
459.8,
465.24999999999994,
460.30208555930545,
22.686851842438454,
-7285048
],
[
449,
493,
447,
458,
145507,
41.59268239508535,
-11.19929424355962,
-12.838596556958151,
1.639302313398531,
451.6448152956492,
464.4,
477.15518470435075,
-0.05493188933828927,
458.6000000000001,
464.4,
459.8416684474444,
24.352076710835707,
-7139541
],
[
468,
481,
458,
462,
83104,
43.83961610500745,
-10.329460044665495,
-12.336769254499622,
2.0073092098341263,
452.1450967345598,
463.70000000000005,
475.2549032654403,
-0.04983784026500004,
458,
463.70000000000005,
460.2733347579556,
24.25549980291887,
-7056437
]
] | no news data |
0 | [
[
9290,
9290,
9070,
9090,
20190,
45.94916415857628,
-166.9980786388569,
-244.96607782713184,
77.96799918827494,
8771.962170742478,
9116.5,
9461.037829257522,
-0.07558554911589369,
9300,
9116.5,
9226.043268494246,
312.23058758335503,
1645740
],
[
9070,
9190,
9060,
9100,
10180,
46.26463329512892,
-165.02351684777386,
-228.97756563126023,
63.95404878348637,
8776.726482629509,
9119.5,
9462.273517370491,
-0.0751737523703035,
9210,
9119.5,
9200.834614795396,
299.2141170416868,
1655920
],
[
9050,
9100,
8850,
8860,
27586,
40.200341011084866,
-180.7411847681724,
-219.33028945864265,
38.589104690470265,
8781.059283526545,
9120.5,
9459.940716473455,
-0.07443467276431222,
9108,
9120.5,
9132.667691836317,
295.6988229672806,
1628334
],
[
8930,
8930,
8810,
8850,
8830,
39.965276393382005,
-191.7935891528923,
-213.82294939749258,
22.02936024460027,
8759.952104044703,
9114.5,
9469.047895955297,
-0.07779864961441584,
9038,
9114.5,
9076.134153469055,
283.14890704104624,
1619504
],
[
8850,
8930,
8750,
8910,
17855,
42.15097125728247,
-193.48087362350998,
-209.75453424269605,
16.273660619186074,
8775.861629948438,
9118.5,
9461.138370051562,
-0.07515235401690226,
8962,
9118.5,
9042.907322775245,
275.7811279666858,
1637359
],
[
8820,
8920,
8590,
8690,
55896,
36.852931959174526,
-210.14776745520976,
-209.8331808851988,
-0.3145865700109596,
8715.24219418903,
9104,
9492.75780581097,
-0.0854037358987193,
8882,
9104,
8972.325858220196,
279.65390454049395,
1581463
],
[
8590,
8630,
8400,
8500,
36847,
32.995661969759766,
-235.96772396203596,
-215.06008950056622,
-20.90763446146974,
8605.913611350417,
9078.5,
9551.086388649583,
-0.10411111717785596,
8762,
9078.5,
8877.860686576158,
280.3929113590301,
1544616
],
[
8500,
8650,
8230,
8370,
38265,
30.633149658110234,
-263.87831411453953,
-224.82373442336092,
-39.05457969117862,
8472.458740942338,
9039.5,
9606.541259057662,
-0.1254585450650283,
8664,
9039.5,
8776.288549260928,
290.36484626195653,
1506351
],
[
8370,
8480,
8260,
8430,
21903,
33.01697574443883,
-277.95210054041127,
-235.44940764677102,
-42.502692893640244,
8378.107954300545,
9006,
9633.892045699455,
-0.13943860663989666,
8580,
9006,
8707.030839408742,
285.33878581467394,
1528254
],
[
8580,
8580,
8200,
8220,
38182,
29.230682273328483,
-302.56316283372325,
-248.8721586841615,
-53.69100414956176,
8244.77425784077,
8961.5,
9678.22574215923,
-0.1599566461327299,
8442,
8961.5,
8609.624671526995,
292.10030111362585,
1490072
]
] | no news data |
0 | [
[
5500,
5510,
5290,
5350,
204779,
41.544813612191,
23.05510565221175,
6.917909854614308,
16.137195797597442,
5136.972244689726,
5479.5,
5822.027755310274,
-0.1250215367498035,
5610,
5479.5,
5561.022202441907,
191.17203892823505,
-241675
],
[
5310,
5400,
5310,
5380,
67193,
43.283183848495135,
7.638001014963265,
7.0619280866841,
0.5760729282791655,
5129.594060332057,
5475,
5820.405939667943,
-0.12617568572344953,
5548,
5475,
5524.817761953526,
183.9454647190754,
-174482
],
[
5330,
5390,
5210,
5220,
121509,
36.968712897328864,
-17.291502629776005,
2.1912419433920793,
-19.482744573168084,
5101.038570785955,
5464.5,
5827.961429214045,
-0.1330264174998792,
5450,
5464.5,
5463.854209562821,
183.66364581057002,
-295991
],
[
5240,
5340,
5220,
5310,
68892,
42.08674445711075,
-29.44662368898844,
-4.136331183084025,
-25.310292505904414,
5093.7887288274005,
5461.5,
5829.2112711725995,
-0.13465577997714895,
5362,
5461.5,
5433.083367650257,
179.11624253838647,
-227099
],
[
5280,
5400,
5250,
5350,
77046,
44.25329176860033,
-35.44340943408315,
-10.39774683328385,
-25.0456626007993,
5091.634028049268,
5460.5,
5829.365971950732,
-0.1351033685379479,
5322,
5460.5,
5416.466694120206,
177.03651092850174,
-150053
],
[
5350,
5460,
5310,
5420,
54609,
47.92479502945676,
-34.15378676218734,
-15.14895481906455,
-19.004831943122788,
5100.669323134513,
5465,
5829.330676865487,
-0.13333236115845803,
5336,
5465,
5417.173355296165,
175.10533157646591,
-95444
],
[
5420,
5460,
5290,
5360,
83899,
45.17821861315244,
-37.54050647210079,
-19.6272651496718,
-17.913241322428988,
5109.94882182815,
5468.5,
5827.05117817185,
-0.13113328268148475,
5332,
5468.5,
5405.738684236932,
174.74066503528977,
-179343
],
[
5390,
5390,
5240,
5360,
98237,
45.17821861315244,
-39.76610731067012,
-23.655033581871464,
-16.111073728798658,
5121.089309092324,
5472.5,
5823.910690907676,
-0.12842784500965787,
5360,
5472.5,
5396.590947389546,
172.97347467562622,
-179343
],
[
5360,
5440,
5290,
5430,
101982,
49.12338890424984,
-35.47259107523951,
-26.018545080545074,
-9.454045994694432,
5139.659613111567,
5480,
5820.340386888433,
-0.12421182003227496,
5384,
5480,
5403.272757911637,
171.3325121987958,
-77361
],
[
5430,
5480,
5380,
5480,
103307,
51.79201796308407,
-27.715875038076774,
-26.35801107205142,
-1.3578639660253558,
5157.678057114198,
5488.5,
5819.321942885802,
-0.12055094939812405,
5410,
5488.5,
5418.61820632931,
166.23733275602467,
25946
]
] | no news data |
0 | [
[
24450,
24700,
23000,
23850,
72715,
62.334129183451694,
1399.342123847844,
1091.5041160335218,
307.8380078143223,
16866.421691128715,
21745,
26623.578308871285,
-0.4487080532417829,
24660,
21745,
23817.86720253141,
1344.9019815115005,
276241
],
[
23500,
25800,
23500,
25600,
100147,
69.48731433428958,
1471.7645831668233,
1167.5562094601821,
304.20837370664117,
17174.38729130092,
22098,
27021.61270869908,
-0.4456161379943052,
24890,
22098,
24174.29376202513,
1413.1232685463933,
376388
],
[
25500,
26250,
25000,
25700,
57737,
69.83979265549559,
1519.7107882381933,
1237.9871252157843,
281.723663022409,
17686.985150712764,
22479,
27271.014849287236,
-0.4263548066450675,
25100,
22479,
24479.435009620105,
1401.471606507365,
434125
],
[
25850,
26000,
25350,
25400,
37959,
67.32705285595243,
1516.025213428151,
1293.5947428582576,
222.43047056989326,
18184.397969132122,
22810.5,
27436.602030867878,
-0.4056116289312271,
25080,
22810.5,
24663.548007696085,
1347.7950631854103,
396166
],
[
25600,
26300,
24950,
25900,
68406,
69.30898705943133,
1535.7470540934628,
1342.0252051052987,
193.72184898816408,
18752.936140097354,
23166,
27579.063859902646,
-0.380994894233156,
25290,
23166,
24910.83840615687,
1347.9525586721666,
464572
],
[
26150,
27750,
25800,
27600,
122805,
74.88682766739171,
1669.3097833430002,
1407.482120752839,
261.82766259016125,
19221.724489877975,
23597,
27972.275510122025,
-0.3708331999933911,
26040,
23597,
25448.670724925498,
1390.9559473384404,
587377
],
[
27350,
28250,
26450,
27600,
104500,
74.88682766739171,
1754.9294739704965,
1476.9715913963705,
277.95788257412596,
19797.85454489965,
24015,
28232.14545510035,
-0.351209282123702,
26440,
24015,
25878.9365799404,
1420.1733796714088,
587377
],
[
33400,
33400,
25150,
25950,
761578,
62.168508602871384,
1670.3873002573273,
1515.654733168562,
154.73256708876534,
20257.859031586635,
24272.5,
28287.140968413365,
-0.3307974842651861,
26490,
24272.5,
25893.14926395232,
1908.0181382663081,
-174201
],
[
26600,
26900,
25000,
26650,
209624,
64.89260031647848,
1640.9552576016285,
1540.7148380551755,
100.24041954645304,
20795.375585083457,
24570,
28344.624414916543,
-0.30725473462894126,
26740,
24570,
26044.51941116186,
1907.4454141044291,
35423
],
[
26550,
26750,
25250,
26100,
154998,
61.165879814483674,
1555.3209762320475,
1543.6360656905501,
11.684910541497402,
21145.515478096553,
24775,
28404.484521903447,
-0.2929957232616304,
26780,
24775,
26055.615528929487,
1878.342170239827,
-119575
]
] | no news data |
0 | [
[
6480,
6530,
6390,
6460,
13877,
41.264109271258704,
138.9900257711124,
230.12117369856531,
-91.1311479274529,
6344.761984892311,
6741.5,
7138.238015107689,
-0.11770021956765961,
6658,
6741.5,
6708.261943761214,
303.30226938540073,
-100161
],
[
6500,
6600,
6410,
6590,
8600,
46.07413582213573,
118.54029531360538,
207.80499802157334,
-89.26470270796796,
6353.631870400192,
6744.5,
7135.368129599808,
-0.11590722206236419,
6606,
6744.5,
6684.609555008971,
295.2092501435864,
-91561
],
[
6580,
6580,
6450,
6560,
4381,
45.155139675861875,
98.77437777209798,
185.99887397167828,
-87.2244961995803,
6345.718295149022,
6741.5,
7137.281704850978,
-0.11741651111799387,
6556,
6741.5,
6659.687644007177,
284.12287513333024,
-95942
],
[
6700,
6700,
6430,
6530,
5771,
44.20558855124584,
79.76946371226131,
164.7529919197949,
-84.9835282075336,
6330.350255103766,
6735.5,
7140.649744896234,
-0.12030279708892692,
6542,
6735.5,
6633.750115205742,
283.1140983380924,
-101713
],
[
6500,
6650,
6460,
6650,
8269,
48.83991961515195,
73.54316963447127,
146.5110274627302,
-72.96785782825893,
6337.014600121251,
6738.5,
7139.985399878749,
-0.11916165315092361,
6558,
6738.5,
6637.000092164594,
276.4630913139429,
-93444
],
[
6770,
6790,
6500,
6680,
29236,
49.95896406705945,
70.22008259763334,
131.25283848971083,
-61.03275589207749,
6355.459214340976,
6746,
7136.540785659024,
-0.11578440132197558,
6602,
6746,
6645.600073731675,
277.430013362947,
-64208
],
[
6680,
6700,
6440,
6680,
27260,
49.95896406705944,
66.81629551637707,
118.36552989504408,
-51.54923437866701,
6374.844483732232,
6753.5,
7132.155516267768,
-0.11213608240697942,
6620,
6753.5,
6652.48005898534,
276.1850124084508,
-64208
],
[
6660,
6830,
6480,
6610,
47286,
47.16705643316935,
57.804025916915634,
106.25322909941839,
-48.44920318250276,
6365.558520213237,
6749,
7132.441479786763,
-0.11362912425152259,
6630,
6749,
6643.984047188273,
281.4575115221329,
-111494
],
[
6570,
6770,
6570,
6730,
23502,
52.108088603827866,
59.65704516614733,
96.93399231276419,
-37.27694714661686,
6370.225748710866,
6752,
7133.774251289134,
-0.11308479007379552,
6670,
6752,
6661.187237750619,
275.6391178419806,
-87992
],
[
6840,
6840,
6520,
6580,
45439,
46.281492360626444,
48.46317654185623,
87.23982915858261,
-38.77665261672638,
6352.148670285504,
6739.5,
7126.851329714496,
-0.11494957480955453,
6656,
6739.5,
6644.949790200495,
278.8077522818391,
-133431
]
] | no news data |
0 | [
[
1615,
1634,
1590,
1632,
20978,
37.71051003751057,
1.0473648305244296,
10.558932832895326,
-9.511568002370897,
1615.3170452458219,
1678.6500000000003,
1741.9829547541788,
-0.07545700980451962,
1655.2000000000003,
1678.6500000000003,
1663.7011629730553,
35.38687950527218,
-195520
],
[
1624,
1630,
1595,
1604,
16816,
32.41644164002275,
-4.103261563129081,
7.626493953690446,
-11.729755516819527,
1615.0211223423173,
1678.6000000000004,
1742.1788776576834,
-0.07575226695780178,
1638.4,
1678.6000000000004,
1651.7609303784443,
35.502102397752736,
-212336
],
[
1604,
1630,
1572,
1605,
17346,
32.779399479912804,
-8.012119716981715,
4.498771219556014,
-12.510890936537729,
1609.145368385419,
1677.4000000000003,
1745.6546316145816,
-0.08138146132655452,
1625.6000000000001,
1677.4000000000003,
1642.4087443027556,
37.10909508362754,
-194990
],
[
1606,
1623,
1595,
1610,
23165,
34.66865802103836,
-10.584448815105816,
1.4821272126236482,
-12.066576027729464,
1599.2639104500342,
1672.9000000000003,
1746.5360895499664,
-0.08803406007527773,
1617,
1672.9000000000003,
1635.9269954422045,
36.458445434797,
-171825
],
[
1610,
1620,
1597,
1612,
17443,
35.45015781144281,
-12.31964171175423,
-1.2782265722519275,
-11.041415139502302,
1591.762145056961,
1668,
1744.237854943039,
-0.09141229609477111,
1612.6000000000001,
1668,
1631.1415963537638,
35.49712790374007,
-154382
],
[
1612,
1900,
1580,
1636,
1165936,
44.0927039080608,
-11.624198634065806,
-3.347420984614703,
-8.276777649451102,
1589.4750112103684,
1664.3,
1739.1249887896315,
-0.08991766963844447,
1613.4,
1664.3,
1632.113277083011,
55.81876162490149,
1011554
],
[
1636,
1646,
1550,
1585,
110763,
33.751279186530574,
-15.015242392183836,
-5.6809852661285305,
-9.334257126055306,
1577.7230673937736,
1658.6499999999999,
1739.5769326062261,
-0.09758168704214425,
1609.6000000000001,
1658.6499999999999,
1622.690621666409,
58.68885008026567,
900791
],
[
1585,
1599,
1527,
1580,
42846,
32.93570198171553,
-17.899789582821086,
-8.124746129467042,
-9.775043453354044,
1566.7331271499381,
1652.85,
1738.9668728500617,
-0.10420409940413441,
1604.6000000000001,
1652.85,
1614.1524973331273,
59.63964650310383,
857945
],
[
1564,
1609,
1545,
1593,
43638,
37.185724469299196,
-18.9187392098695,
-10.283544745547534,
-8.635194464321966,
1560.0762627092563,
1647.75,
1735.4237372907437,
-0.10641630986587007,
1601.2000000000003,
1647.75,
1609.921997866502,
59.9511003243107,
901583
],
[
1610,
1630,
1567,
1615,
39385,
43.68933483049803,
-17.746477644623837,
-11.776131325362796,
-5.970346319261042,
1557.7973072636983,
1643.8000000000002,
1729.802692736302,
-0.10463887667149521,
1601.8000000000002,
1643.8000000000002,
1610.9375982932015,
60.168878872574226,
940968
]
] | no news data |
0 | [
[
30800,
33850,
30100,
33050,
825673,
80.28436693655951,
1325.5414807468405,
641.2997690760621,
684.2417116707784,
21180.072883614823,
25910,
30639.927116385177,
-0.36510437023428616,
28370,
25910,
28009.318935143077,
1779.074345016522,
3746406
],
[
32400,
32750,
31450,
31600,
235542,
71.31599509210116,
1561.2791067522958,
825.295636611309,
735.9834701409868,
21143.53989497146,
26330,
31516.46010502854,
-0.39395823053767853,
29550,
26330,
28727.455148114463,
1766.2833203724847,
3510864
],
[
31600,
35900,
30550,
34850,
896479,
77.40774695981732,
1987.4407327479967,
1057.7246558386466,
929.71607690935,
20593.723447576165,
26882.5,
33171.276552423835,
-0.46787140722952364,
31580,
26882.5,
29951.96411849157,
2022.2630832030216,
4407343
],
[
34400,
37400,
33450,
35800,
694061,
78.82348174082921,
2374.4626251064765,
1321.0722496922126,
1053.3903754142639,
20210.134295021602,
27480,
34749.865704978394,
-0.5291023074947886,
33310,
27480,
31121.57129479326,
2159.9585772599485,
5101404
],
[
36500,
44350,
34700,
42450,
1393574,
85.61763551456418,
3181.1098327935288,
1693.079766312476,
1488.0300664810527,
18683.780370609868,
28392.5,
38101.219629390136,
-0.6838932555703185,
35550,
28392.5,
33387.25703583461,
2694.961536027095,
6494978
],
[
42000,
42700,
40000,
40100,
339990,
76.30132806051849,
3589.382034453829,
2072.3402199407465,
1517.0418145130825,
18119.438815900197,
29082.5,
40045.5611840998,
-0.7539283888317581,
36960,
29082.5,
34729.80562866769,
2695.321426310874,
6154988
],
[
40350,
44500,
39450,
42000,
922459,
78.35231314390512,
4019.9157305187,
2461.855322056337,
1558.0604084623628,
17564.495240990043,
29862.5,
42160.50475900996,
-0.8236420098123035,
39040,
29862.5,
36183.84450293415,
2863.5127530029545,
7077447
],
[
41750,
42400,
40750,
41350,
209926,
75.93126423678494,
4259.565598027992,
2821.3973772506683,
1438.1682207773233,
17413.565074731658,
30610,
43806.434925268346,
-0.862230312007079,
40340,
30610,
37217.07560234732,
2776.8332706456004,
6867521
],
[
41350,
48200,
40300,
45800,
1038178,
80.39710548658014,
4753.769162623277,
3207.87173432519,
1545.897428298087,
17006.995705309906,
31615,
46223.004294690094,
-0.9241185699629982,
42340,
31615,
38933.66048187786,
3142.7737513137718,
7905699
],
[
44000,
44750,
38600,
39050,
538147,
61.69705162309776,
4548.330141578284,
3475.963415775809,
1072.3667258024752,
17689.855826171726,
32315,
46940.144173828274,
-0.9051613290316122,
41660,
32315,
38956.92838550229,
3432.575626219931,
7367552
]
] | no news data |
0 | [
[
2720,
2785,
2700,
2750,
58177,
47.8883768745822,
-2.8518686986535613,
5.783454936489466,
-8.635323635143028,
2658.9700336742385,
2760.25,
2861.5299663257615,
-0.07338463278743701,
2738,
2760.25,
2754.790668155315,
74.94564404320204,
-367584
],
[
2750,
2790,
2710,
2740,
27832,
46.3682878872533,
-4.099689569417933,
3.8068260353079864,
-7.90651560472592,
2661.2565791637953,
2761.25,
2861.2434208362047,
-0.07242619888543571,
2735,
2761.25,
2751.832534524252,
75.3066694686876,
-395416
],
[
2740,
2765,
2710,
2750,
49022,
48.14103751365958,
-4.232886097003757,
2.198883608845638,
-6.431769705849394,
2664.476750440685,
2762.75,
2861.023249559315,
-0.07114161582431634,
2739,
2762.75,
2751.4660276194018,
73.85619307806707,
-346394
],
[
2750,
2765,
2720,
2720,
31446,
43.49607949717362,
-6.6821667257722765,
0.42267354192205486,
-7.104840267694332,
2668.7662156364113,
2764,
2859.2337843635887,
-0.06891011893168503,
2737,
2764,
2745.1728220955215,
71.7950364296337,
-377840
],
[
2740,
2740,
2685,
2700,
84906,
40.67820557268711,
-10.120410332634037,
-1.6859432329891637,
-8.434467099644873,
2669.755500020817,
2764.25,
2858.744499979183,
-0.0683689970004036,
2732,
2764.25,
2736.138257676417,
70.59539097037415,
-462746
],
[
2695,
2695,
2645,
2695,
46952,
39.98085965238298,
-13.097719023677655,
-3.9682983911268623,
-9.129420632550794,
2669.755500020817,
2764.25,
2858.744499979183,
-0.0683689970004036,
2721,
2764.25,
2727.910606141134,
69.48143447249029,
-509698
],
[
2750,
2750,
2665,
2695,
34258,
39.980859652382975,
-15.281106527786505,
-6.230860018458792,
-9.050246509327714,
2664.118358580368,
2762.5,
2860.881641419632,
-0.07122652772462057,
2712,
2762.5,
2721.3284849129072,
70.58990343874099,
-509698
],
[
2690,
2735,
2685,
2730,
26854,
47.3133940190872,
-14.02557130704281,
-7.789802276175596,
-6.235769030867214,
2661.1388829624616,
2760.5,
2859.8611170375384,
-0.07198776818513922,
2708,
2760.5,
2723.062787930326,
69.11919605025949,
-482844
],
[
2800,
2800,
2720,
2790,
65162,
57.00963422987268,
-8.095729509513603,
-7.850987722843199,
-0.2447417866704047,
2670.1043373408374,
2756.5,
2842.8956626591626,
-0.0626850445558952,
2722,
2756.5,
2736.450230344261,
69.8963963323838,
-417682
],
[
2790,
2800,
2700,
2735,
39103,
48.244696338161816,
-7.745047423021788,
-7.829799662878917,
0.08475223985712876,
2668.877704721714,
2753.25,
2837.622295278286,
-0.061289236559183474,
2729,
2753.25,
2736.160184275409,
72.04665373721353,
-456785
]
] | no news data |
0 | [
[
15460,
15640,
14350,
14600,
1557857,
63.241944205686266,
1079.6663169928288,
679.4688435026931,
400.19747349013574,
9038.601884945081,
12464.5,
15890.398115054919,
-0.5497048602117885,
15194,
12464.5,
14093.447278899304,
1053.6464344925416,
30951942
],
[
14610,
14950,
13790,
14200,
1190246,
59.83923136225053,
1039.1256746082654,
751.4002097238076,
287.7254648844578,
9254.72598530195,
12645,
16035.27401469805,
-0.536223648034488,
15014,
12645,
14114.757823119444,
1061.2431177430744,
29761696
],
[
14140,
15450,
13960,
14890,
2282385,
63.4886353010479,
1050.5639100664193,
811.23294979233,
239.3309602740893,
9447.004666690467,
12853,
16258.995333309533,
-0.5299922715801031,
14878,
12853,
14269.806258495555,
1091.868609332855,
32044081
],
[
15030,
15170,
14520,
14950,
873389,
63.79670913460402,
1052.3395770485458,
859.4542752435732,
192.88530180497264,
9613.130584041672,
13043,
16472.86941595833,
-0.5259325946420805,
14858,
13043,
14405.845006796444,
1060.3065658090795,
32917470
],
[
14880,
17220,
14740,
16660,
6182375,
71.24381542801234,
1178.1485517263009,
923.1931305401188,
254.9554211861821,
9605.501700317687,
13304.5,
17003.498299682313,
-0.5560522078518265,
15060,
13304.5,
14856.676005437155,
1161.7132396798597,
39099845
],
[
16320,
16700,
15540,
15800,
1977790,
64.10215558015086,
1194.6866538045815,
977.4918351930114,
217.1948186115701,
9774.281762915138,
13523,
17271.71823708486,
-0.5544210954795329,
15300,
13523,
15045.340804349726,
1161.5908654170128,
37122055
],
[
16150,
17090,
15500,
15600,
2079524,
62.53225443778053,
1178.0747776117296,
1017.608423676755,
160.46635393497456,
10038.81172831181,
13739.5,
17440.188271688192,
-0.5386932962172118,
15580,
13739.5,
15156.27264347978,
1192.1915178872264,
35042531
],
[
15730,
17480,
15570,
16370,
4946686,
65.98608989767374,
1213.058922730017,
1056.6985234874076,
156.36039924260945,
10291.239903283644,
13990.5,
17689.760096716356,
-0.5288245733485374,
15876,
13990.5,
15399.018114783825,
1243.463552323853,
39989217
],
[
16830,
19450,
16660,
17370,
9573071,
69.87053873876148,
1306.416199700414,
1106.642058730009,
199.77414097040491,
10390.584608773841,
14258.5,
18126.41539122616,
-0.5425416967038833,
16360,
14258.5,
15793.21449182706,
1374.6447271578636,
49562288
],
[
16700,
18120,
16370,
16960,
2218951,
66.51648013798167,
1331.9648788116883,
1151.706622746345,
180.2582560653434,
10664.701527016427,
14520,
18375.298472983573,
-0.5310328475183985,
16420,
14520,
16026.57159346165,
1401.4558180751592,
47343337
]
] | no news data |
0 | [
[
7350,
7600,
7240,
7500,
85130,
56.330540852113515,
116.43393876430491,
174.83162960060022,
-58.39769083629531,
7091.370668480815,
7446.5,
7801.629331519185,
-0.09538154341480834,
7372,
7446.5,
7397.628027401288,
374.01257414083693,
7084169
],
[
7500,
7510,
7220,
7290,
64138,
50.39209514358665,
99.4503047324315,
159.7553646269665,
-60.30505989453499,
7089.97516349203,
7446,
7802.02483650797,
-0.09562848146869989,
7352,
7446,
7376.10242192103,
368.01167598792,
7020031
],
[
7290,
7530,
7230,
7380,
70602,
52.69382626483202,
92.19018912646243,
146.2423295268657,
-54.05214040040326,
7083.820097144027,
7437.5,
7791.179902855973,
-0.09510720076799263,
7388,
7437.5,
7376.881937536825,
363.15369913164005,
7090633
],
[
7380,
7490,
7210,
7400,
90834,
53.213341044378424,
87.04690551350814,
134.40324472419417,
-47.35633921068603,
7082.498810587785,
7436.5,
7790.501189412215,
-0.09520639801310168,
7384,
7436.5,
7381.50555002946,
357.2141491936658,
7181467
],
[
7440,
7620,
7220,
7550,
99214,
57.0252247747685,
93.99109179380321,
126.32081413811599,
-32.329722344312785,
7093.760577617692,
7447.5,
7801.239422382308,
-0.0949954810022981,
7424,
7447.5,
7415.204440023568,
360.27028139411823,
7280681
],
[
7480,
7890,
7390,
7780,
101894,
62.121280430162635,
116.70814837473063,
124.39828098543893,
-7.690132610708304,
7101.802613180533,
7473.5,
7845.197386819467,
-0.09947076652691972,
7480,
7473.5,
7488.163552018855,
370.25097558025266,
7382575
],
[
7800,
8200,
7660,
8150,
171835,
68.5767793768939,
162.6920742045204,
132.05703962925523,
30.635034575265166,
7023.514951133576,
7500.5,
7977.485048866424,
-0.1271875338621223,
7652,
7500.5,
7620.530841615084,
382.3759058959489,
7554410
],
[
8150,
8230,
7940,
8090,
82652,
66.59475602692547,
192.07900100330698,
144.06143190406559,
48.0175690992414,
7003.861415648293,
7506,
8008.138584351707,
-0.13379658522560814,
7794,
7506,
7714.424673292067,
375.77762690338113,
7471758
],
[
8050,
8080,
7850,
7880,
75264,
60.0526634833236,
196.16187526442718,
154.4815205761379,
41.68035468828927,
6991.653155171611,
7516.5,
8041.346844828389,
-0.13965192438725185,
7890,
7516.5,
7747.539738633654,
366.0792249817111,
7396494
],
[
7880,
8050,
7770,
7830,
66276,
58.577159612580324,
193.13664142041125,
162.21254474499258,
30.924096675418667,
6985.902931313329,
7528.5,
8071.097068686671,
-0.14414480140444214,
7946,
7528.5,
7764.031790906924,
359.9307089115889,
7330218
]
] | no news data |
0 | [
[
511,
512,
502,
504,
40459,
43.804303967853436,
2.3098682645047575,
9.875906065049419,
-7.566037800544661,
476.90699280806723,
545.95,
614.9930071919329,
-0.2529279501490349,
521.4000000000001,
545.95,
524.4564134350636,
26.943763989982074,
2925322
],
[
513,
540,
509,
530,
68111,
52.016961495488815,
2.355031866688023,
8.37173122537714,
-6.016699358689117,
504.83447025484134,
538.7500000000001,
572.6655297451589,
-0.1259045187755314,
520.2,
538.7500000000001,
525.5651307480509,
27.590637990697644,
2993433
],
[
530,
543,
513,
515,
61370,
47.68700712933723,
1.1669972887212907,
6.93078443804597,
-5.7637871493246795,
507.2316623408622,
535.3000000000001,
563.368337659138,
-0.10486955972029845,
517.2,
535.3000000000001,
523.4521045984408,
27.762735277076384,
2932063
],
[
520,
542,
520,
535,
88259,
53.2721875806318,
1.8183434479925609,
5.9082962400352885,
-4.089952792042728,
507.42116771545096,
534.5000000000001,
561.5788322845493,
-0.10132397487202684,
519.2,
534.5000000000001,
525.7616836787527,
27.708254185856642,
3020322
],
[
525,
537,
520,
522,
61430,
49.56772931304394,
1.270898490749346,
4.9808166901781,
-3.7099181994287544,
507.47595132460003,
532.7,
557.9240486754001,
-0.09470264192003007,
521.2,
532.7,
525.0093469430021,
26.943378886866885,
2958892
],
[
517,
542,
516,
528,
75338,
51.25260614772525,
1.3061379289121078,
4.245880937924902,
-2.939743009012794,
507.12662392018365,
531.95,
556.7733760798164,
-0.093329734297646,
526,
531.95,
525.6074775544017,
26.87599468066211,
3034230
],
[
528,
534,
520,
530,
29703,
51.83029902872934,
1.4784065721573825,
3.692386064771398,
-2.2139794926140155,
507.7492355474633,
530.9000000000001,
554.0507644525369,
-0.08721327727457827,
526,
530.9000000000001,
526.4859820435214,
25.95628077490053,
3063933
],
[
525,
533,
515,
525,
69350,
50.22774033021996,
1.197666545387733,
3.193442160894665,
-1.9957756155069317,
507.2258896942049,
530.5,
553.774110305795,
-0.08774405393325188,
528,
530.5,
526.1887856348171,
25.387975005264778,
2994583
],
[
536,
546,
520,
533,
67243,
52.74530074297992,
1.602241549538121,
2.8752020386233563,
-1.2729604890852353,
507.80861412662733,
529.8000000000001,
551.7913858733729,
-0.08301768921620521,
527.6,
529.8000000000001,
527.5510285078537,
25.431691076317296,
3061826
],
[
538,
540,
516,
531,
78552,
52.03665914712238,
1.7414129453876512,
2.6484442199762155,
-0.9070312745885643,
508.4028388595939,
529.05,
549.697161140406,
-0.0780537232413045,
529.4000000000001,
529.05,
528.2408228062831,
25.32942742800892,
2983274
]
] | no news data |
0 | [
[
954,
990,
951,
961,
95110,
53.984106905510636,
39.58032716707248,
59.76454743890569,
-20.184220271833205,
933.9648521585464,
992.2999999999998,
1050.6351478414533,
-0.11757562801865058,
961.6000000000001,
992.2999999999998,
970.0993171512675,
44.154772725620106,
32945024
],
[
970,
979,
950,
963,
78555,
54.415615610480764,
36.06850113189773,
55.025338177504096,
-18.956837045606363,
937.5100157715418,
987.3999999999999,
1037.289984228458,
-0.10105323927174015,
961.0000000000001,
987.3999999999999,
968.679453721014,
43.072288959504384,
33023579
],
[
965,
989,
958,
983,
120929,
58.596808547464626,
34.501475023063904,
50.92056554661606,
-16.419090523552157,
942.1660669149221,
984.3499999999998,
1026.5339330850775,
-0.08570921539102493,
965.6000000000001,
984.3499999999998,
971.5435629768114,
42.209982605254076,
33144508
],
[
983,
994,
974,
981,
114420,
58.02365121695533,
32.721024652632195,
47.280657367819295,
-14.5596327151871,
945.8308530449647,
981.8499999999998,
1017.8691469550349,
-0.07336995865974463,
968.8000000000001,
981.8499999999998,
973.4348503814492,
40.62355527630736,
33030088
],
[
978,
1020,
978,
994,
465055,
60.71357769011931,
31.99023277092499,
44.22257244844044,
-12.232339677515448,
946.0714668314843,
981.5499999999998,
1017.0285331685154,
-0.07229083219095428,
976.4000000000001,
981.5499999999998,
977.5478803051594,
40.721872756571116,
33495143
],
[
989,
1000,
960,
985,
132393,
57.94512872574183,
30.335165253679406,
41.44509100948823,
-11.109925755808824,
946.1726631569534,
980.9499999999999,
1015.7273368430465,
-0.07090542197471136,
981.2,
980.9499999999999,
979.0383042441276,
40.67031041681604,
33362750
],
[
978,
992,
964,
973,
181431,
54.384326360146574,
27.73549508770452,
38.70317182513149,
-10.96767673742697,
947.8642647420837,
978.8499999999999,
1009.8357352579161,
-0.06331048732270765,
983.2000000000002,
978.8499999999999,
977.8306433953022,
39.76528824418632,
33181319
],
[
973,
994,
972,
988,
92493,
57.869483893598776,
26.579223646126252,
36.27838218933044,
-9.699158543204192,
947.903179810725,
978.7499999999999,
1009.5968201892748,
-0.06303309361793089,
984.2,
978.7499999999999,
979.8645147162418,
38.4963390838873,
33273812
],
[
988,
995,
970,
980,
139204,
55.43677743232169,
24.732239198780007,
33.96915359122036,
-9.236914392440355,
947.785696800145,
978.4999999999999,
1009.2143031998547,
-0.06277834072530372,
984.0000000000001,
978.4999999999999,
979.8916117729935,
37.532314863609635,
33134608
],
[
975,
988,
940,
951,
153505,
47.621631935301174,
20.689932418679405,
31.313309356712175,
-10.62337693803277,
944.8425874871324,
977.6499999999999,
1010.4574125128673,
-0.0671148417385925,
975.4000000000001,
977.6499999999999,
974.113289418395,
38.280006659066096,
32981103
]
] | no news data |
0 | [
[
15200,
15610,
15100,
15400,
283561,
58.705113565452926,
653.7894354107502,
602.3163260316152,
51.47310937913505,
12282.274862481263,
14528.5,
16774.725137518737,
-0.309216386759643,
15612,
14528.5,
15349.432377466623,
643.6854589143386,
3417259
],
[
15500,
16000,
15320,
15690,
521587,
61.6834039878287,
645.2560857117605,
610.9042779676442,
34.351807744116286,
12546.803301487362,
14677.5,
16808.19669851264,
-0.29033509773634997,
15596,
14677.5,
15417.545901973299,
646.2793547061716,
3938846
],
[
15950,
19900,
15820,
19390,
17524817,
80.75478065257228,
926.3737623212528,
673.998174838366,
252.37558748288677,
12202.088179405495,
15013,
17823.911820594505,
-0.374463707532739,
16314,
15013,
16212.03672157864,
900.8308293700165,
21463663
],
[
19660,
20150,
19150,
19550,
6166045,
81.19076333245827,
1148.8292210629188,
768.9643840832766,
379.8648369796422,
12115.477318529545,
15359.5,
18603.522681470455,
-0.42241253705790616,
17046,
15359.5,
16879.629377262914,
907.9143415578726,
27629708
],
[
20900,
21350,
19550,
19990,
3221387,
82.37335140626661,
1345.1253300934204,
884.1965732853055,
460.92875680811494,
11926.807928454606,
15674,
19421.192071545396,
-0.478141134559831,
18004,
15674,
17501.703501810334,
971.6347457323103,
30851095
],
[
19140,
23250,
19050,
22200,
8461877,
86.84661228072227,
1659.8858106148327,
1039.334420751211,
620.5513898636218,
11506.340128709946,
16110,
20713.659871290052,
-0.5715282273482375,
19364,
16110,
18441.362801448267,
1202.2322638942883,
39312972
],
[
22650,
22750,
20600,
21500,
2533767,
79.92763517945642,
1831.7364912442572,
1197.8148348498203,
633.9216563944369,
11475.882705144933,
16506,
21536.117294855067,
-0.6094895546898178,
20526,
16506,
19053.090241158614,
1269.9299593304104,
36779205
],
[
21550,
22800,
21100,
22450,
1766872,
82.02108579256436,
2021.2863237460078,
1362.5091326290578,
658.77719111695,
11381.162063158958,
16925.5,
22469.837936841042,
-0.6551461329758107,
21138,
16925.5,
19732.472192926893,
1300.6492479496667,
38546077
],
[
22050,
22700,
21650,
22150,
1432798,
79.21154716858524,
2122.8278013613854,
1514.5728663755233,
608.2549349858621,
11458.792390486402,
17319.5,
23180.2076095136,
-0.6767756124037759,
21658,
17319.5,
20215.977754341515,
1282.7457302389762,
37113279
],
[
21750,
22250,
20900,
21050,
1293087,
69.77399823467128,
2090.4420325260107,
1629.7466996056207,
460.69533292039,
11764.885668465511,
17661,
23557.11433153449,
-0.667698808848252,
21870,
17661,
20382.782203473213,
1287.549606650478,
35820192
]
] | no news data |
0 | [
[
3795,
3830,
3795,
3800,
25865,
18.534994680078412,
-54.06008371604776,
-50.94271248474582,
-3.117371231301938,
3804.2219394464596,
3890.75,
3977.2780605535404,
-0.04447885911638651,
3837,
3890.75,
3859.801243386269,
55.617829980098236,
-810911
],
[
3800,
3830,
3800,
3800,
25169,
18.53499468007841,
-55.80865395662431,
-51.91590077912152,
-3.89275317750279,
3792.4376935622618,
3887.5,
3982.5623064377382,
-0.048906652829704564,
3821,
3887.5,
3847.8409947090154,
53.7879849815198,
-810911
],
[
3800,
3835,
3800,
3835,
38463,
26.453495324418185,
-53.7505975473141,
-52.28284013276004,
-1.4677574145540575,
3786.57842357111,
3884.25,
3981.92157642889,
-0.050291086530933976,
3817,
3884.25,
3845.2727957672123,
52.44598605426839,
-772448
],
[
3815,
3815,
3755,
3765,
78543,
21.874024997536182,
-57.109663351446216,
-53.24820477649728,
-3.8614585749489336,
3767.4478980668555,
3878.75,
3990.0521019331445,
-0.0573907067653984,
3805,
3878.75,
3829.21823661377,
54.414129907534935,
-850991
],
[
3730,
3765,
3700,
3720,
69569,
19.53302771850432,
-62.680331279454094,
-55.134630077088644,
-7.54570120236545,
3739.186418821526,
3871.25,
4003.313581178474,
-0.06822787532630242,
3784,
3871.25,
3807.374589291016,
55.17026348556816,
-920560
],
[
3695,
3810,
3695,
3730,
57283,
21.54248565351787,
-65.53278813154611,
-57.21426168798014,
-8.318526443565972,
3717.8448304047643,
3864.25,
4010.6551695952357,
-0.07577417071630238,
3770,
3864.25,
3791.899671432813,
59.443816093741866,
-863277
],
[
3720,
3800,
3720,
3790,
38111,
32.44344429712848,
-62.234481811885416,
-58.2183057127612,
-4.016176099124216,
3709.757771308281,
3858.75,
4007.742228691719,
-0.07722305341974421,
3768,
3858.75,
3791.519737146251,
60.91211494418888,
-825166
],
[
3795,
3840,
3795,
3830,
40213,
38.57112507594694,
-55.750230629109865,
-57.72469069603093,
1.9744600669210683,
3707.138044464656,
3855,
4002.861955535344,
-0.07671177978487362,
3767,
3855,
3799.215789717001,
60.132678162461104,
-784953
],
[
3830,
3840,
3780,
3785,
43937,
34.75214450826448,
-53.624390179594684,
-56.904630592743686,
3.280240413149002,
3700.111441568378,
3848.75,
3997.388558431622,
-0.0772399134428696,
3771,
3848.75,
3796.372631773601,
60.123201150856744,
-828890
],
[
3785,
3800,
3745,
3775,
23058,
33.947751430208825,
-52.14546230399583,
-55.95279693499412,
3.807334630998291,
3695.923996665506,
3840,
3984.076003334494,
-0.075039585070049,
3782,
3840,
3792.098105418881,
59.757258211509836,
-851948
]
] | no news data |
0 | [
[
6070,
6500,
5830,
5860,
1667293,
55.627953703113114,
302.3834689794521,
276.1479892518004,
26.235479727651693,
4459.847037246973,
5669.25,
6878.652962753027,
-0.42665360065371155,
6162,
5669.25,
6047.085779092179,
526.7229393738749,
54755012
],
[
5940,
6740,
5930,
6250,
4905862,
61.73169044880011,
301.704387381531,
281.25926887774654,
20.445118503784443,
4555.8269045759325,
5736.25,
6916.6730954240675,
-0.41156612610122206,
6092,
5736.25,
6087.668623273744,
551.9570151328838,
59660874
],
[
6250,
6420,
6010,
6010,
554864,
56.574225642468846,
278.588817612429,
280.72517862468305,
-2.136361012254042,
4654.455589345268,
5787,
6919.544410654732,
-0.3914098533453368,
6022,
5787,
6072.134898618995,
541.8172283376779,
59106010
],
[
6090,
6190,
5970,
6030,
348117,
56.89739860749619,
258.89896873222096,
276.35993664619065,
-17.460967913969682,
4738.524613421663,
5832,
6925.475386578337,
-0.37499155918324306,
6048,
5832,
6063.707918895197,
518.8302834564151,
59454127
],
[
5810,
6070,
5730,
5890,
239245,
53.87496232378896,
229.35394218810143,
266.9587377545728,
-37.60479556647135,
4819.8216302857345,
5868,
6916.1783697142655,
-0.35725234141590506,
6008,
5868,
6028.966335116157,
506.05669178095695,
59214882
],
[
6000,
6170,
5650,
5700,
459884,
49.993556729396616,
188.43571407304444,
251.2541330182671,
-62.818418945222675,
4909.740498601062,
5898,
6886.259501398938,
-0.3351168197351433,
5976,
5898,
5963.173068092926,
507.05264236803146,
58754998
],
[
5700,
5790,
5660,
5770,
117004,
51.383244210860866,
159.81390328121233,
232.96608707085616,
-73.15218378964383,
4993.707018416137,
5927,
6860.292981583863,
-0.3149293003488657,
5880,
5927,
5924.538454474341,
480.1203107703149,
58872002
],
[
5770,
5890,
5630,
5630,
210205,
48.48135638901512,
124.40007541546038,
211.25288473977702,
-86.85280932431664,
5032.487494649008,
5940,
6847.512505350992,
-0.3055597661114451,
5804,
5940,
5865.630763579473,
464.39743142957815,
58661797
],
[
5630,
5720,
5460,
5560,
191896,
47.05055760861541,
89.65248862131921,
186.93280551608547,
-97.28031689476626,
5065.275838407656,
5950,
6834.724161592344,
-0.29738627280414925,
5710,
5950,
5804.504610863579,
449.797614898894,
58469901
],
[
5630,
5750,
5550,
5710,
158385,
50.42676388016812,
73.37272701769052,
164.2207898164065,
-90.84806279871597,
5131.365734349092,
5970.5,
6809.634265650908,
-0.2810934647519999,
5674,
5970.5,
5785.603688690863,
431.9549281204016,
58628286
]
] | no news data |
0 | [
[
2335,
2335,
2260,
2295,
115217,
27.38467662143884,
-135.00172862324598,
-123.75262835962924,
-11.24910026361674,
2295.0924730540055,
2525.75,
2756.4075269459945,
-0.1826447803195047,
2362,
2525.75,
2410.6934283439377,
124.88281670697278,
-19419599
],
[
2280,
2325,
2250,
2255,
191201,
25.491912756129043,
-140.0761199389226,
-127.01732667548792,
-13.05879326343468,
2253.187182751625,
2506.25,
2759.312817248375,
-0.20194539032289263,
2333,
2506.25,
2379.55474267515,
121.31975837076044,
-19610800
],
[
2280,
2320,
2250,
2295,
198817,
30.653663460484882,
-139.264590400619,
-129.46677942051414,
-9.797810980104856,
2225.474076121722,
2490.75,
2756.025923878278,
-0.21300887192875864,
2308,
2490.75,
2362.64379414012,
117.65406134427755,
-19411983
],
[
2290,
2335,
2235,
2285,
140511,
30.092389393947407,
-137.83943659823717,
-131.14131085605877,
-6.698125742178405,
2199.8158511296956,
2475,
2750.1841488703044,
-0.22237102939014497,
2295,
2475,
2347.115035312096,
116.39305696254344,
-19552494
],
[
2225,
2380,
2195,
2315,
218609,
33.996868221185224,
-132.75888092288642,
-131.4648248694243,
-1.2940560534621284,
2183.601766746432,
2460.5,
2737.398233253568,
-0.22507476793624703,
2289,
2460.5,
2340.6920282496767,
121.29355289379033,
-19333885
],
[
2370,
2430,
2185,
2185,
593746,
26.967887882074848,
-137.63583723510055,
-132.69902734255956,
-4.9368098925409925,
2146.288537976389,
2439,
2731.711462023611,
-0.2400257991173523,
2267,
2439,
2309.553622599741,
130.12972768709102,
-19927631
],
[
2185,
2235,
2185,
2190,
239306,
27.588007187244624,
-139.4894544342983,
-134.05711276090733,
-5.432341673390965,
2121.412653262943,
2415.75,
2710.087346737057,
-0.24368195942217286,
2254,
2415.75,
2285.6428980797928,
124.40617570944167,
-19688325
],
[
2190,
2210,
2095,
2105,
555645,
23.87638642990069,
-146.13272198997447,
-136.47223460672078,
-9.660487383253695,
2087.5087720580727,
2387.5,
2687.4912279419273,
-0.2513015522026616,
2216,
2387.5,
2249.5143184638346,
123.73430601591012,
-20243970
],
[
2100,
2105,
2020,
2060,
409567,
22.175428557792948,
-153.26197466761232,
-139.8301826188991,
-13.43179204871322,
2043.7363858145088,
2360.75,
2677.763614185491,
-0.268570254525461,
2171,
2360.75,
2211.6114547710677,
120.96756987191654,
-20653537
],
[
2070,
2115,
2015,
2095,
264373,
26.557815858593756,
-154.30897349291172,
-142.72594079370162,
-11.583032699210094,
2018.9144852459071,
2335.25,
2651.585514754093,
-0.2709221837097466,
2127,
2335.25,
2188.289163816854,
119.46988630963679,
-20389164
]
] | no news data |
0 | [
[
3350,
3375,
3260,
3325,
63074,
55.06948558201815,
62.53119298268484,
69.60427027672945,
-7.073077294044609,
3069.8375508104477,
3252,
3434.1624491895523,
-0.11203102656184026,
3305,
3252,
3299.835474682806,
121.4837280505724,
1929560
],
[
3325,
3400,
3225,
3350,
132419,
57.09625714265365,
62.81436108317257,
68.24628843801808,
-5.431927354845513,
3110.237229620715,
3267.5,
3424.762770379285,
-0.0962587729942066,
3312,
3267.5,
3309.868379746245,
125.30631890410294,
2061979
],
[
3350,
3410,
3305,
3385,
106488,
59.82835202691518,
65.11240604984323,
67.61951196038311,
-2.5071059105398774,
3135.7135664386924,
3281.5,
3427.2864335613076,
-0.08885353256822039,
3335,
3281.5,
3324.894703796996,
123.85586755380987,
2168467
],
[
3430,
3430,
3275,
3340,
96174,
54.98061202007594,
62.581103319458634,
66.61183023219822,
-4.030726912739581,
3173.364112027477,
3293.5,
3413.635887972523,
-0.07295332501747263,
3348,
3293.5,
3327.915763037597,
126.08044844282345,
2072293
],
[
3305,
3315,
3230,
3265,
65663,
47.9998112716855,
53.901807980047124,
64.069825781768,
-10.168017801720879,
3189.050752919863,
3297.75,
3406.449247080137,
-0.06592327925411991,
3333,
3297.75,
3315.3326104300777,
124.93184498262178,
2006630
],
[
3285,
3300,
3060,
3170,
164207,
40.91365151442582,
38.909177067630026,
59.03769603894041,
-20.128518971310385,
3186.2035422020454,
3297.25,
3408.2964577979546,
-0.06735701435921125,
3302,
3297.25,
3286.266088344062,
133.15099891243452,
1842423
],
[
3180,
3315,
3145,
3285,
30263,
50.44985036059745,
35.89319356567739,
54.408795544287806,
-18.515601978610412,
3196.4087077751233,
3300.75,
3405.0912922248767,
-0.0632227779897761,
3289,
3300.75,
3286.01287067525,
135.7830704186892,
1872686
],
[
3290,
3350,
3225,
3225,
40124,
46.25527937471286,
28.33487949929713,
49.19401233528967,
-20.85913283599254,
3186.8557347793903,
3296.25,
3405.6442652206097,
-0.06637498079369566,
3257,
3296.25,
3273.8102965402,
135.01285110306853,
1832562
],
[
3235,
3235,
3080,
3100,
83590,
38.983341295597505,
12.118708883195268,
41.778951644870794,
-29.660242761675526,
3147.293385545327,
3287.5,
3427.706614454673,
-0.0852967996682421,
3209,
3287.5,
3239.0482372321603,
136.4405045957065,
1748972
],
[
3100,
3130,
3070,
3110,
51854,
39.79873832942233,
0.07334775795061432,
33.43783086748676,
-33.364483109536145,
3123.2416599787116,
3282,
3440.7583400212884,
-0.0967448750891459,
3178,
3282,
3213.2385897857284,
130.98046855315604,
1800826
]
] | no news data |
0 | [
[
2650,
2720,
2650,
2700,
64262,
28.468656136888427,
4.925984521983992,
21.412958176438003,
-16.48697365445401,
2694.4971465297085,
2777.5,
2860.5028534702915,
-0.05976803130174004,
2751,
2777.5,
2759.5771953896865,
44.17080476055407,
-33672
],
[
2705,
2710,
2675,
2695,
52572,
27.715543630000546,
-1.0535459800412355,
16.91965734514216,
-17.973203325183395,
2688.9588959738426,
2776.25,
2863.5411040261574,
-0.06288418119849253,
2732,
2776.25,
2746.6617563117493,
43.515747277657354,
-86244
],
[
2695,
2700,
2680,
2695,
49463,
27.71554363000055,
-5.726357102938437,
12.390454455526042,
-18.116811558464477,
2682.841865087153,
2774.75,
2866.658134912847,
-0.0662460653484796,
2713,
2774.75,
2736.3294050493996,
41.83605104353897,
-86244
],
[
2700,
2700,
2660,
2685,
90007,
26.113211497874897,
-10.119854625402695,
7.888392639340296,
-18.00824726474299,
2674.011421982038,
2772.5,
2870.988578017962,
-0.07104676502648298,
2694,
2772.5,
2726.06352403952,
41.70490454042904,
-176251
],
[
2650,
2685,
2650,
2680,
41991,
25.32484066292121,
-13.845587959237491,
3.541596519624738,
-17.38718447886223,
2662.0840186425517,
2768.75,
2875.4159813574483,
-0.0770499188135067,
2691,
2768.75,
2716.8508192316162,
41.225982787541255,
-218242
],
[
2680,
2685,
2630,
2680,
107089,
25.324840662921208,
-16.606825323817702,
-0.4880878490637497,
-16.118737474753953,
2650.1544570926253,
2763.75,
2877.3455429073747,
-0.08220392069280846,
2687,
2763.75,
2709.480655385293,
42.20984115985974,
-218242
],
[
2680,
2690,
2645,
2690,
38742,
30.211935633430567,
-17.783215563032172,
-3.9471133918574344,
-13.836102171174737,
2641.3361471227036,
2758.5,
2875.6638528772964,
-0.08494750978959321,
2686,
2758.5,
2705.5845243082344,
42.40913821986976,
-179500
],
[
2715,
2715,
2670,
2685,
62163,
29.183523860835933,
-18.901091499019913,
-6.93790901328993,
-11.963182485729982,
2632.66916884469,
2753.25,
2873.83083115531,
-0.08759163254721516,
2684,
2753.25,
2701.467619446588,
42.59419977559335,
-241663
],
[
2685,
2685,
2645,
2670,
69876,
26.292052364692438,
-20.758104366258067,
-9.701948083883558,
-11.05615628237451,
2623.309064245425,
2746.25,
2869.190935754575,
-0.08953368102290403,
2681,
2746.25,
2695.1740955572704,
42.408899791622396,
-311539
],
[
2670,
2680,
2645,
2680,
50835,
31.186968963156946,
-21.178748585704398,
-11.997308184247725,
-9.181440401456673,
2617.632945603135,
2739.5,
2861.367054396865,
-0.08897028975861662,
2681,
2739.5,
2692.1392764458164,
41.87969266364937,
-260704
]
] | no news data |
0 | [
[
61400,
61400,
59500,
59600,
40438,
28.296467381411574,
-1639.7115883728766,
-1729.7626803932114,
90.05109202033486,
59107.428433065106,
61840,
64572.571566934894,
-0.08837553579996422,
60620,
61840,
61025.981533987906,
2306.602759552053,
-311228
],
[
60000,
60400,
59100,
59300,
27756,
27.868677909572522,
-1681.5351339257322,
-1720.1171710997157,
38.58203717398351,
58782.65101419162,
61635,
64487.34898580838,
-0.0925561445869515,
59920,
61635,
60680.785227190325,
2234.702562441192,
-338984
],
[
59400,
59400,
57100,
58050,
67008,
26.098232999416556,
-1794.8551752115745,
-1735.0647719220876,
-59.7904032894869,
58206.82084953857,
61477.5,
64748.17915046143,
-0.1064024773441155,
59430,
61477.5,
60154.62818175226,
2239.366665123964,
-405992
],
[
58200,
58300,
56100,
57000,
66828,
24.679914796208923,
-1946.945177071284,
-1777.440852951927,
-169.50432411935708,
57417.827846306056,
61252.5,
65087.172153693944,
-0.12520867405228991,
58990,
61252.5,
59523.702545401815,
2236.554760472253,
-472820
],
[
55900,
57000,
55300,
56900,
70825,
24.543114314318423,
-2051.893808989058,
-1832.3314441593532,
-219.56236482970485,
56719.79610741311,
61002.5,
65285.20389258689,
-0.14041076652881082,
58170,
61002.5,
58998.962036321456,
2198.2294204385207,
-543645
],
[
56700,
56700,
54400,
55000,
87141,
22.04303572907907,
-2262.3020669418547,
-1918.3255687158535,
-343.97649822600124,
55647.98503902359,
60617.5,
65587.0149609764,
-0.16396304568734799,
57250,
60617.5,
58199.16962905717,
2219.7844618357694,
-630786
],
[
55100,
56200,
54700,
55400,
54287,
23.80279833876208,
-2369.4617896462732,
-2008.5528129019376,
-360.90897674433563,
55096.31436251561,
60137.5,
65178.68563748439,
-0.16765531116140153,
56470,
60137.5,
57639.33570324574,
2168.3712859903576,
-576499
],
[
55600,
56100,
55000,
55200,
56541,
23.51695053461552,
-2442.370839746356,
-2095.3164182708215,
-347.0544214755346,
54405.00769127608,
59772.5,
65139.99230872392,
-0.17959738370400843,
55900,
59772.5,
57151.468562596594,
2092.059051276761,
-633040
],
[
55400,
55400,
53500,
53500,
89327,
21.187805997136334,
-2607.272564585488,
-2197.707647533755,
-409.5649170517331,
53434.02106138383,
59322.5,
65210.97893861617,
-0.19852430152526182,
55200,
59322.5,
56421.17485007728,
2078.340547614135,
-722367
],
[
54000,
54500,
53000,
54000,
67834,
23.584981993914198,
-2666.870524905782,
-2291.5402230081604,
-375.33030189762167,
52716.01022192277,
58927.5,
65138.98977807723,
-0.21081803158380144,
54620,
58927.5,
55936.93988006183,
2037.03050849884,
-654533
]
] | no news data |
0 | [
[
3735,
3800,
3690,
3800,
37638,
49.18396533383469,
6.96970010113364,
21.35955218059352,
-14.389852079459882,
3686.3747890034524,
3805.25,
3924.1252109965476,
-0.06247958005205839,
3766,
3805.25,
3786.948153959186,
119.53036872623156,
715220
],
[
3820,
3820,
3730,
3760,
31135,
46.07821390747249,
3.962696899457569,
17.880181124366334,
-13.917484224908765,
3682.6691688446904,
3803.25,
3923.8308311553096,
-0.06340936365230244,
3754,
3803.25,
3781.558523167349,
117.42105667435789,
684085
],
[
3720,
3720,
3625,
3680,
42895,
40.5615964147628,
-4.820142610681614,
13.340116377356745,
-18.160258988038358,
3669.6967100629417,
3800,
3930.3032899370583,
-0.06858067891424119,
3742,
3800,
3761.2468185338794,
118.67669548333232,
641190
],
[
3640,
3670,
3560,
3660,
26142,
39.294997269436244,
-13.24179587234903,
8.02373392741559,
-21.26552979976462,
3648.255418058232,
3792.75,
3937.244581941768,
-0.07619515229939651,
3726,
3792.75,
3740.997454827104,
118.77121723452288,
615048
],
[
3660,
3695,
3580,
3580,
52620,
34.63596122289878,
-26.070819984797254,
1.2048231449730213,
-27.275643129770273,
3608.6575381288717,
3781.25,
3953.8424618711283,
-0.09128857487398521,
3696,
3781.25,
3708.7979638616835,
118.5018445749141,
562428
],
[
3600,
3665,
3580,
3650,
29483,
41.204865485020306,
-30.24090075683216,
-5.084321635388015,
-25.156579121444146,
3591.669946609013,
3773.25,
3954.830053390987,
-0.09624597012707184,
3666,
3773.25,
3697.038371089347,
116.10885567670596,
591911
],
[
3650,
3680,
3620,
3645,
31317,
40.888772560425345,
-33.562292806068854,
-10.779915869524183,
-22.782376936544672,
3576.83901394258,
3762.75,
3948.66098605742,
-0.09881654962855353,
3643,
3762.75,
3686.630696871478,
112.10108027122698,
560594
],
[
3645,
3645,
3565,
3580,
45316,
36.9233010755847,
-40.96723195796585,
-16.817379087212515,
-24.149852870753335,
3550.134544420767,
3750.5,
3950.865455579233,
-0.10684732999825793,
3623,
3750.5,
3665.3045574971825,
109.80814596613934,
515278
],
[
3580,
3600,
3530,
3560,
21049,
35.773677484331465,
-47.89740101477446,
-23.033383472724907,
-24.864017542049552,
3522.8889687438177,
3737.5,
3952.1110312561823,
-0.11484202341467949,
3603,
3737.5,
3644.243645997746,
106.96470696855796,
494229
],
[
3565,
3580,
3490,
3515,
26169,
33.264113349327715,
-56.370924908117104,
-29.700891759803348,
-26.670033148313756,
3491.9790805697385,
3728.25,
3964.5209194302615,
-0.1267462854852875,
3590,
3728.25,
3618.3949167981973,
105.75294218508954,
468060
]
] | no news data |
0 | [
[
211000,
211000,
206000,
209000,
92265,
43.41722521525426,
5370.079601550766,
10204.846797250859,
-4834.767195700093,
197036.91144179797,
217025,
237013.08855820203,
-0.1842007930717846,
208700,
217025,
212955.1475626717,
7790.998900147892,
332699
],
[
213000,
229500,
212000,
222500,
490829,
56.51589620853419,
5675.21187874701,
9298.91981355009,
-3623.70793480308,
199015.24157036547,
218000,
236984.75842963453,
-0.17417209568472047,
211300,
218000,
214864.11805013736,
8698.784692994472,
823528
],
[
226000,
227000,
217500,
219000,
205698,
53.08480562899897,
5570.398570239806,
8553.215564888034,
-2982.8169946482285,
200835.05869210296,
218725,
236614.94130789704,
-0.16358387297196972,
213800,
218725,
215691.2944401099,
8756.014357780581,
617830
],
[
220000,
228000,
216500,
222000,
307510,
55.57442261929853,
5664.115794967889,
7975.3956109040055,
-2311.2798159361164,
202520.1357639796,
219500,
236479.8642360204,
-0.15471402492957081,
216500,
219500,
216953.03555208794,
8952.013332224826,
925340
],
[
223000,
228000,
219000,
222000,
169584,
55.57442261929853,
5672.992642889149,
7514.915017301035,
-1841.9223744118863,
203364.59071422456,
220000,
236635.40928577544,
-0.1512309935070495,
218900,
220000,
217962.42844167037,
8955.440951351624,
925340
],
[
222000,
232500,
221000,
231500,
241248,
62.8203787141689,
6373.132707295939,
7286.558555300016,
-913.4258480040771,
203074.22869223138,
220475,
237875.77130776862,
-0.15784802184164753,
223400,
220475,
220669.9427533363,
9137.195169112221,
1166588
],
[
235000,
235000,
213500,
218500,
994779,
50.64678214287987,
5812.01016280218,
6991.648876800449,
-1179.638713998269,
202880.2790827368,
220275,
237669.7209172632,
-0.15793640601305836,
222600,
220275,
220235.95420266906,
10020.252657032777,
171809
],
[
217500,
227000,
216000,
220500,
374450,
52.18203793637988,
5465.69466312413,
6686.458034065186,
-1220.7633709410566,
202880.2790827368,
220275,
237669.7209172632,
-0.15793640601305836,
222900,
220275,
220288.76336213527,
10090.234610101865,
546259
],
[
220000,
225000,
216000,
224500,
243645,
55.18469870905381,
5451.166056104266,
6439.399638473003,
-988.2335823687363,
202903.59479034384,
220375,
237846.40520965616,
-0.15856068256069122,
223400,
220375,
221131.01068970823,
10012.360709380304,
789904
],
[
227000,
235000,
225000,
226000,
249608,
56.293060523368446,
5497.319813497801,
6250.983673477963,
-753.6638599801618,
203356.4825589013,
220025,
236693.5174410987,
-0.1515147591509937,
224200,
220025,
222104.8085517666,
10047.192087281712,
1039512
]
] | SK인천석유화학·유암코…추석 후 회사채 발행 줄줄이: [회사채프리뷰]4분기 북클로징 앞두고…회사채 발행 온기 유지SK인천석유화학 최대 2000억원 발행 계획 세워파라다이스 600억원·유암코 2200억원 수요예측이 기사는 2025년10월12일 08시20분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 김연서 기자] 4분기 북클로징(회계연도 장부 마감) 시기에 접어들었지만 추석 연휴 이후에도 회사채 발행은 꾸준히 이어질 전망이다. SK인천석유화학(A+), 파라다이스(034230)(A0), 연합자산관리(AA0) 등 A급 이상 신용도를 보유한 기업들이 회사채 수요예측을 앞두고 있다. 12일 금융투자업계에 따르면 이번주(13~17일) 공모 회사채 발행에 나서는 기업은 SK인천석유화학, 파라다이스, 연합자산관리(유암코) 등이다. 우리금융지주(316140)(AA-)는 신종자본증권을, 미래에셋증권(006800)(AA-)은 후순위채 발행 계획을 세웠다. SK인천석유화학 전경.(사진=SK인천석유화학)A+ 신용등급을 보유한 SK인천석유화학은 총 1000억원 규모의 회사채 수요예측을 14일 진행한다. 트랜치(만기)는 2년물 400억원, 3년물 600억원 등으로 구성했다. 수요예측 결과에 따라 최대 2000억원까지 증액 발행 가능성을 열어놨다. 대표주관사는 NH투자증권, KB증권, 한국투자증권, 신한투자증권, SK증권, 삼성증권이 맡았다. 공모 희망 금리는 개별 민간채권평가사(민평) 평가금리 대비 -50~+50bp(1bp=0.01%포인트)를 가산한 이자율로 넓게 제시했다.파라다이스는 2년물 300억원, 3년물 300억원 등 총 600억원을 조달할 계획이다. 최대 1000억원까지 증액 계획을 세웠다. 회사채 발행 대표 주관은 한국투자증권과 신한투자증권이다. 공모 희망 금리는 개별 민평 평가금리 대비 -30~+30bp를 가산한 이자율을 제시했다. 오는 14일 수요예측을 진행한다. 우리금융지주는 2700억원 규모의 신종자본증권 발행을 위해 오는 15일 수요예측을 진행한다. 최대 4000억원까지 증액 한도를 열어뒀다. 한양증권, 교보증권이 대표주관사를 맡았다. 희망 금리밴드로 고정 3.0%~3.5%를 제시했다.미래에셋증권은 2000억원 규모로 후순위채 발행 계획을 세웠다. 16일 진행하는 수요예측 결과에 따라 최대 3000억원까지 발행 가능성을 열어놓았다. 대표주관사는 NH투자증권, KB증권이다. 미래에셋증권은 희망금리 밴드로 고정 3.6%~4.2%를 제시했다. 연합자산관리는 2년물 400억원, 3년물 1300억원, 5년물 500억원 등 총 2200억원의 회사채 발행 계획을 세웠다. 수요예측 결과에 따라 최대 4000억원까지 증액 발행 한도를 열어뒀다. 대표 주관은 SK증권, 키움증권, 한국투자증권, 미래에셋증권, 삼성증권, 부국증권 등 6곳이 맡았다. 공모 희망 금리는 민평 평가금리 대비 -30~+30bp를 가산한 이자율을 제시했다. 오는 17일 수요예측을 진행하고 27일 발행할 예정이다. 최성종 NH투자증권 연구원은 “회사채의 경우 비우호적인 업황 하에서 기업 간 양극화가 점차 심화할 가능성이 있어 선별적인 접근 필요하다”며 “다만 4분기 증권사에 대한 IMA(종합투자계좌), 발행어음 신규 인가가 예정돼 있어 하위등급 회사채 수요는 안정적인 모습 보일 것”이라고 전망했다. [마켓인]SK인천석화, 회사채 돈은 몰렸지만…금리는 부담: SK인천석유화학, 회사채 수요예측서 1910억 모집목표액 2배 몰렸음에도 금리밴드 고점 형성2년물·3년물 각각 플러스(+) 34bp·30bp업황 악화에 매각설까지…불안감 고조[이데일리 마켓in 이건엄 기자] SK인천석유화학이 1000억원 규모의 회사채 수요예측에서 2배에 달하는 자금을 끌어 모았다. 다만 석유화학 업황 악화와 향후 매각 가능성 등이 투자심리에 악영향을 미치며 시장금리보다 낮은 금리수준에 발행하는 데에는 실패했다. (사진=SK인천석유화학)14일 투자은행(IB) 업계에 따르면 SK인천석유화학은 이날 진행한 회사채 수요예측에서 1910억원의 주문을 받았다. 세부적으로는 2년물 1200억원, 3년물 710억원이다. 대표주관 업무는 삼성증권, SK증권, 신한투자증권, 한국투자증권, NH투자증권, KB증권 등이 공동으로 담당한다.당초 SK인천석유화학은 2년물과 3년물에 대해 각각 600억원, 400억원을 제시했다. 최대 증액 한도인 2000억원 조달은 어렵지만 증액은 가능할 것으로 전망된다. 금리 측면에서는 시장의 불안감이 반영되며 이점을 보지 못했다. 석유화학 업황 악화로 수익성이 크게 둔화된데다 SK인천석유화학 매각 가능성이 지속적으로 언급되고 있기 때문이다. 실제 SK인천석유화학은 희망 금리 밴드로 개별 민평 금리에 ±30bp(1bp=0.01%)를 가산한 수준을 제시했는데, 2년물의 경우 신고액 기준 플러스(+) 34bp(1bp=0.01%), 3년물 30bp를 형성했다. SK인천석유화학은 올해 상반기 유가와 화학제품 스프레드 약세로 수익성이 저조한 모습을 보였다. 2024년 한 해 동안 유가 하락과 정제마진, 화학제품 스프레드 부진이 이어지며 별도 기준 매출은 10조7284억원, 상각전영업이익(EBITDA)은 1641억원을 기록했다. 이는 전년 대비 크게 둔화된 수준이다.정유 부문은 유가 하락과 함께 신규 정제설비 가동으로 글로벌 공급이 늘고 중국 경기 둔화로 수요가 위축되면서 정제마진 약세가 이어졌다. 이에 따라 연간 적자가 지속됐다. 석유화학 부문 역시 글로벌 경기침체 우려 속에 수요가 둔화되며 벤젠·파라자일렌(PX) 등 주요 제품 스프레드가 약세로 전환, 이익 창출력이 떨어졌다.장미수 한국기업평가 선임연구원은 “글로벌 경기둔화와 수요 위축으로 유가 및 정제마진 개선 폭이 제한될 전망”이라며 “석유화학 부문 스프레드 약세가 이어지며 2025년 연간 수익성은 저조할 것으로 보인다”고 진단했다.한편 한국기업평가(034950)와 한국신용평가, NICE신용평가는 SK인천석유화학의 무보증 회사채 신용등급을 A+(안정적)으로 평가하고 있다. 최태원-노소영 재산분할 파기환송에 SK 주가 5.6%↓(종합): 전날 실적 선방 기대감에 4% 올랐으나 이혼소송 장기화 우려에 반락최태원-노소영 '세기의 이혼'[연합뉴스 자료사진] ondol@yna.co.kr (서울=연합뉴스) 고은지 기자 = 최태원 SK그룹 회장과 노소영 아트센터 나비 관장의 이혼 소송 상고심 파기환송 소식에 16일 SK 주가가 5% 넘게 떨어졌다. 이날 SK 주가는 전 거래일보다 5.62% 내려간 21만8천500원에 거래를 마쳤다. 이른바 '세기의 이혼소송'이라고 불리는 최 회장과 노 관장 간 이혼 소송 2심 판결이 대법원에서 깨진 데 따른 영향으로 분석된다. 대법원은 이날 최 회장과 노 관장 간 이혼 소송 상고심 선고에서 "원고(최 회장)가 피고(노 관장)에게 재산분할로 1조3천808억원을 지급하라"고 한 원심판결을 깨고 사건을 서울고법에 돌려보냈다. 대법원은 2심이 인정한 노태우 전 대통령의 300억원 금전 지원은 재산분할에 있어 노 관장의 기여로 참작할 수 없다고 판단했다. 이에 따라 최 회장과 노 관장의 '세기의 이혼' 소송은 서울고법에서 다시 판단을 받게 됐다. 전날 SK는 자회사인 SK텔레콤의 고객 보상 패키지 제공과 할인 확대로 수익성이 악화할 것으로 예상됨에도 3분기 연결 영업이익이 전년 동기 대비 개선될 것이라는 전망이 나오면서 전 거래일보다 4.28% 오른 23만1천500원에 거래를 마친 바 있다. 그러나 이혼 소송 장기화에 따른 불확실성이 커지면서 투자심리가 위축돼 상승세를 이어가지 못했다. 최 회장은 2017년 7월 노 관장을 상대로 협의 이혼을 위한 이혼 조정을 신청했으나 2018년 2월 합의에 이르지 못해 정식 소송에 들어갔다. 1, 2심을 거쳐 작년 7월 사건을 접수한 대법원은 1년 3개월 심리 끝에 2심 판단에 잘못이 있다고 보고 파기 환송을 결정했다. eun@yna.co.kr [특징주] 최태원-노소영 재산분할 파기환송에 SK 주가 '뚝': 전날 실적 선방 기대감에 4% 올랐으나 하루 만에 반락최태원-노소영 '세기의 이혼'[연합뉴스 자료사진] ondol@yna.co.kr (서울=연합뉴스) 고은지 기자 = 최태원 SK그룹 회장과 노소영 아트센터 나비 관장의 이혼 소송 상고심 파기환송 소식에 16일 SK 주가가 장중 6% 넘게 떨어지고 있다. 이날 오전 10시 50분 현재 SK 주가는 전 거래일보다 6.59% 내려간 21만6천250원에 거래되고 있다. 대법원은 이날 최 회장과 노 관장 간 이혼 소송 상고심 선고에서 "원고(최 회장)가 피고(노 관장)에게 재산분할로 1조3천808억원을 지급하라"고 한 원심판결을 깨고 사건을 서울고법에 돌려보냈다. 대법원은 2심이 인정한 노태우 전 대통령의 300억원 금전 지원은 재산분할에 있어 노 관장의 기여로 참작할 수 없다고 판단했다. 이에 따라 최 회장과 노 관장의 '세기의 이혼' 소송은 서울고법에서 다시 판단을 받게 됐다. 다만 위자료 액수 20억원에 관해서는 원심 판단에 잘못이 없다고 보고 상고를 기각했다. 주가 급락은 이혼 소송 장기화에 따른 불확실성 때문으로 보인다. 전날 SK는 자회사인 SK텔레콤의 고객 보상 패키지 제공과 할인 확대로 수익성이 악화할 것으로 예상됨에도 3분기 연결 영업이익이 전년 동기 대비 개선될 것이라는 전망이 나오면서 전 거래일보다 4.28% 오른 23만1천500원에 거래를 마친 바 있다. eun@yna.co.kr 대법원, '세기의 이혼' 소송서 재산분할 파기·위자료 확정 …SK 주가 6%대 급락 [이런국장 저런주식]: SK주식 분할 인정한 원심 파기위자료 20억 원은 확정최태원 SK그룹 회장(왼쪽)과 노소영 아트센터 나비 관장이 올해 4월 16일 서울 서초구 서울고등법원에서 열린 이혼 소송 항소심 공판에 나란히 출석하고 있다. 연합뉴스[서울경제] 최태원 SK그룹 회장과 노소영 아트센터 나비 관장의 이혼 소송에서 대법원이 ‘재산분할을 다시 하라’고 파기환송한다는 소식이 알려지면서 SK 주가가 급락세를 보이고 있다.16일 한국거래소에 따르면 오후 1시 5분 기준 SK는 전일 대비 6.48% 내린 21만 6500원에 거래되고 있다. 대법원이 사건을 고등 법원으로 다시 돌려보내면서 SK 주식은 재산 분할 대상에서 빠졌지만, 불확실성이 커지고 SK 주가 부양 동력이 약화된 영향으로 풀이된다.대법원 1부(주심 서경환 대법관)는 이날 오전 10시 최 회장과 노 관장 간 이혼소송 상고심 선고기일을 열고 "원심의 재신분할 부분을 파기하고 나머지 상고는 기각한다"라고 밝혔다. 원심은 "최 회장이 노 관장에게 재산 분할금 1조 3808억 원과 위자료 20억 원을 지급하라"고 판결했다.대법원은 재판의 최대 쟁점이었던 최 회장이 보유한 SK 주식(옛 대한텔레콤 주식)을 재산분할 대상에서 제외되는 '특유재산'으로 인정했다. 앞서 2심 재판부는 노태우 전 대통령의 비자금으로 추정되는 300억 원이 최종현 SK그룹 선대 회장 쪽으로 들어갔고, 이것이 당시 선경(SK)그룹의 종잣돈이 됐다고 판단했다. 대법원은 "원심이 인정한 바와 같이 피고의 부친 노태우가 원고의 부친 최종현에게 300억 원 정도의 금전을 지원했다고 보더라도, 이 돈의 출처는 노태우가 대통령으로 재직하는 동안 수령한 뇌물로 보인다"고 밝혔다.한편 이달 10일 SK하이닉스의 시가 총액이 300조 원을 넘어서면서 같은 날 SK그룹 전체 시총은 418조 6694억 원을 기록했다. 국내 그룹이 시총 400조 원을 기록한 건 2017년 3월 삼성 이후 8년 만이다. 법원, '세기의 이혼' 이혼소송서 재산분할 파기·위자료 확정 …SK 주가 5%대 급락 이제는 두 배로 돈 버세요…세계 유일 SK하닉 레버리지 ETF, 홍콩 증시 상장: 16일 상장···주당 약 1달러에 최소 거래단위 100주SK하닉, AI 반도체 호황 타고 올 주가 145% 급등CSOP, 홍콩 레버리지·인버스 상품 시장 점유율 98%"SK하닉 수익을 두 배로 확대할 수 있는 기회 열려"[서울경제] 아시아 대표 상장지수상품(ETP) 발행사인 CSOP자산운용이 세계 최초로 국내 대장주 SK하이닉스(000660)의 일일 수익률을 2배로 추종하는 레버리지 상장지수펀드(ETF)을 내놓았다.16일 홍콩 대표 운용사인 CSOP자산운용은 이날 'CSOP SK하이닉스 데일리 2X 레버리지’ ETF를 홍콩증권거래소(HKEX)에 상장했다. 이는 올 5월 상장된 삼성전자 레버리지·인버스 ETF의 후속작으로 SK하이닉스 주가의 일일 수익률을 2배 추종하는 세계 유일의 상품이다. 홍콩 거래시간(한국 기준 오전 10시~오후 5시) 동안 한국 반도체 대표주의 상승률에 2배로 연동되는 수익을 추구할 수 있도록 설계됐다.상장가는 주당 7.8홍콩달러(약 1달러)로 최소 거래단위는 100주다. 연간 운용보수는 순자산의 1.6%다. 스왑계약 기반의 합성형 구조로 마진콜·금융비용이 없고 투명한 가격 구조가 특징이다.SK하이닉스는 인공지능(AI) 반도체 호황을 타고 올해 코스피에서 가장 돋보이는 주가 상승세를 보였다. 올 2분기 매출은 22조 2300억 원으로 지난해 동기 대비 35% 늘었으며 주가는 올 들어 145% 급등했다.특히 SK하이닉스는 올해 2분기 디램(DRAM) 시장 점유율 36%를 기록하며 모든 경쟁사를 제치고 압도적 우위를 확보했다. 2020년부터 지난해까지 연간 매출과 영업이익, 순이익의 연평균 성장률(CAGR)은 각각 20%와 54%, 58%를 기록했다.반도체 산업을 선도하는 SK하이닉스는 올해에도 공격적인 투자를 감행했다. 올 3월에는 88억 4000만 달러(약 12조 5493억 원) 규모로 인텔의 낸드 사업을 인수했고 고대역폭메모리(HBM) 시장 확대에 대응하기 위한 투자 계획도 발표했다. 시장조사업체 트렌드포스(TrendForce)에 따르면 SK하이닉스의 올해 설비투자 규모는 23조 4400억 원(약 169억 7000만 달러)으로 기존 전망치 대비 30%나 상향 조정됐다.딩첸 CSOP자산운용 대표이사(CEO)는 “세계 유일의 SK하이닉스 레버리지 상장지수상품이 홍콩시장에 상장되면서 AI 중심 반도체 시장에서 SK하이닉스의 가파른 성장세에 따른 수익을 두 배로 확대할 수 있는 기회가 열렸다”며 “홍콩 레버리지·인버스 상품 시장 점유율 98%를 차지하는 아태지역 ETF 선두 주자로서 CSOP는 다양한 투자 상품을 제공하기 위해 최선을 다하고 있다”고 강조했다. 이제는 두 배로 돈 버세요…세계 유일 SK하닉 레버리지 ETF, 홍콩 증시 상장 코스피, 3900선 앞두고 '주춤'…삼전·SK하닉 하락 전환(종합): 코스피, 장 초반 3890선 돌파…고점 부담에 상승폭 축소삼성전자·SK하이닉스 신고점 경신 후 하락 한미 정상회담 기대주 자동차, 조선 등 강세[서울=뉴시스] 이영환 기자 = 코스피가 전 거래일(3814.69)보다 9.15포인트(0.24%) 상승한 3823.84에 장을 마감한 21일 오후 서울 중구 하나은행 딜링룸 전광판에 지수가 표시되어 있다.코스닥 지수는 전 거래일(875.77)보다 3.27포인트(0.37%) 내린 872.50, 서울 외환시장에서 원·달러 환율은 전 거래일 주간거래 종가(1419.2원)보다 8.6원 오른 1427.8원에 주간 거래를 마감했다. 2025.10.21. 20hwan@newsis.com[서울=뉴시스]이지민 기자 = 코스피가 21일 0.24% 오르며 3820선에서 마감했다. 장 초반 3890포인트를 넘기며 기대감을 높였지만, 고점 부담에 상승폭을 축소한 모습이다. 이날 한국거래소에 따르면 코스피 지수는 전날 보다 0.24% 오른 3823.84포인트에 마감했다. 지수는 이날 장 초반 3893.06까지 올랐으나, 오후 들어 상승폭을 줄였다. 최근 코스피는 연일 사상 최고점을 경신하며 고점 부담이 커진 모습이다. 지난주 3600선과 3700선을 잇따라 돌파한 데 이어 이번주 3800선까지 넘어섰다. 시가총액 1, 2위 삼성전자와 SK하이닉스는 장중 신고가 경신에도 하락 전환했다. 삼성전자와 SK하이닉스는 전날 대비 각각 -0.61%, -1.34% 하락 마감했다. 다만, 장중에는 SK하이닉스가 사상 처음으로 50만원을 돌파했고, 삼성전자는 9만9900원까지 오르며 10만전자 돌파에 대한 기대감을 높였다. 아시아태평양경제협력체(APEC) 정상회의를 계기로 열리는 한미 정상회담에 따라 수혜가 기대되는 자동차, 조선 등 업종은 강세를 보였다. 현대차(3.43%)와 기아(1.14%)는 대미 자동차 품목 관세 인하가 발표될 수 있단 기대감에 상승 마감했다. 조선주 역시 미국발 호재 기대감이 커지며, 한화오션(6.16%), HD한국조선해양(3.54%), 삼성중공업(4.87%), HD현대미포(10.89%), HD현대중공업(9.96%) 등 주가가 일제히 올랐다.이 외 업종으로는 에너지(1.44%), 미디어(1.17%), 제약(0.56%) 등이 상승했고, 증권(-2.40%), 전자제품(-1.88%) 등이 하락했다.임정은 KB증권 연구원은 "장 초반 코스피는 2% 상승하며 3900포인트 돌파 시도를 하기도 했으나, 이후 차익실현 움직임에 상승폭을 반납했다"며 "미·중 무역갈등과 한미 관세협상 해결 기대감이 증시를 견인하며 조선, 자동차, 원전 등이 강세를 보였다"고 말했다. 이어 "연이은 신고점 경신에 숨 고르기 흐름 나타났으나, APEC 정상회의까지 기대감이 유지되며 긍정적인 흐름 지속될 것"으로 전망했다. 이경민 대신증권 연구원은 "최근 코스피 상승세를 주도한 반도체 업종의 등락이 장중 코스피 변동을 주도했다"며 "오늘 다카이치를 총리로 지명한 일본 증시 또한 장중 차익실현 움직임이 나타나며 상승폭을 줄였고 엔화 약세가 나타났다. 원화 또한 약세를 보이며 1425원 부근까지 상승해 외국인 매도 압력을 키웠다"고 설명했다. 코스닥 지수는 전날 보다 0.37% 내린 872.50포인트에 마감했다. 지수는 0.66% 상승 출발했으나 장중 하락 전환했다. 코스닥 상위 업종으로는 알테오젠(0.11%), 펩트론(0.37%), HLB(11.17%) 등이 상승, 에코프로비엠(-0.31%), 에코프로(-2.32%), 레인보우로보틱스(-3.96%) 등은 하락했다． 금융보안원 "SK쉴더스 해킹자료는 사업제안서…실제 내부정보와 무관": [서울경제] SK쉴더스가 해킹당한 내부 자료에 금융보안원 자료가 포함됐다는 지적과 관련해 금보원이 “유출된 자료는 SK쉴더스의 사업제안서로 실제 금보원이 구축하고 있는 시스템 구성과는 전혀 관련이 없다”고 해명했다.금보원은 21일 보도 설명자료를 통해 “유출된 자료는 SK쉴더스가 2021년도 금보원 사업에 참여하기 위해 제안요청서를 기반으로 자체적으로 만든 제안서 자료”라며 이같이 밝혔다.앞서 국회 과학기술정보방송통신위원회 소속 최수진 국민의힘 의원실이 이날 한국인터넷진흥원(KISA)으로부터 제출받아 공개한 자료에 따르면, SK쉴더스는 다크웹 기반 해커그룹 ‘블랙 슈란탁'에 의해 내부 데이터 24GB 가량을 해킹당했다. 해커그룹은 다크웹을 통해 42건 누출자료를 제시했으며 자료에는 SK텔레콤, KB금융그룹, 금보원 등의 자료가 나열됐다. 금보원 관련 자료는 금보원의 소프트웨어 구성도 및 내부정보제공망과 보안관제망 등이 포함됐다.이에 금보원은 “(제안요청서를 제작한) 당시 SK쉴더스는 해당 사업을 수주하지 못했다"며 "자료에 담긴 구성도와 이후 금보원이 구축한 구성도와 전혀 무관하다”고 설명했다. SK쉴더스가 사업 수주에 실패하면서 해당 제안 내용이 실제 금보원 구성도 구축에 활용되지 않았다는 것이다.아울러 “물리적 망분리, 반출입 통제, 암호화 등 강화된 보안통제를 적용해 내부 자료를 안전하게 관리하고 있다”고 강조했다.KB금융 역시 유출 자료가 사업제안서라고 해명했다. KB금융은 “그룹 내부 정보나 고객정보는 유출되지 않았다"며 “해당 문서는 SK쉴더스가 사업 제안을 위해 자체 작성한 초안 자료로 당사 내부자료나 민감정보와는 무관한 내용”이라고 설명했다. 또한 “KB금융은 내부망에서 외부로 파일을 반출할 때 책임자 승인과 암호화 절차를 의무화하는 등 강화된 보안통제를 운영 중이며 현재까지 정보 유출이나 침해사고도 발생하지 않았다”고 밝혔다. [속보] 코스피, 0.24% 오른 3823.84 마감…삼전·SK하닉 하락 전환: [서울=뉴시스]이지민 기자 = *후속 기사가 이어집니다. [AI픽] SK AX, AXA손보 고객 AI 플랫폼 구축 완료: SK AX 로고[SK AX 로고. 재판매 및 DB 금지] (서울=연합뉴스) 김경희 기자 = SK AX는 21일 AXA손해보험의 '금융 인공지능 전환(AX) 1단계 및 고객 채널 AX 플랫폼 구축' 사업을 완료했다고 밝혔다. 회사측은 이를 통해 보상 서비스 전 과정을 자동화, 사고가 접수되는 순간부터 담당자 배정, 정보 입력, 조사와 산출, 보험금 지급에 이르는 절차를 AI 기반으로 재구성했다고 설명했다. 모바일과 개인 컴퓨터 환경에서 최적화 서비스를 제공하는 고객 채널 AX플랫폼도 구축했다. 이를 통해 적당한 담보와 상품을 추천하고, 실손 청구 절차 등도 간소화할 수 있다고 회사측은 전했다. 이와 함께 클라우드 네이티브 인프라를 구축해 인프라 자원을 이중화하고 재해복구 체계를 갖췄다. 백석흠 디지털 서비스 2본부장은 "AXA손해보험과 함께 보험 산업 혁신을 지속적으로 앞당겨 나가는 AX 파트너가 되겠다"고 말했다. kyunghee@yna.co.kr SK "금융불안 더 커졌다...10월 금통위, 금리 만장일치 동결 전망": SK증권은 오는 23일 열리는 한국은행 금융통화위원회(금통위)에서 '기준금리 2.5% 만장일치 동결'을 예상하면서 그 배경으로 가계부채(부동산)와 환율 양측면에서 금융안정 불안 우려가 확대됐다고 진단했다.이창용 한국은행 총재가 지난 4월 17일 서울 중구 한국은행 본관에서 열린 금융통화위원회 본회의에 개회를 선언하는 의사봉을 치고 있다. 25.04.17. 사진공동취재단원유승·윤원태 SK증권 연구원은 21일 공개한 '프리뷰: 10월 금통위' 보고서에서 "(한은이) 10월에 선제적 움직임을 가져갈 가능성은 낮다"며 이같이 밝혔다. 보고서는 "서울 부동산가격은 정부 부동산 관련 정책에도 불구하고 상승폭이 확대됐다"며 "부동산 우려는 8월 대비 더 확대됐을 것"으로 봤다. 또한 "다수의 지표가 한은의 우려를 키우고 있다"면서 "10월 15일 정부가 새로운 부동산 대책을 내놓은 점을 고려할 때, 정책 공조 차원에서도 인하를 단행하긴 어렵다"고 진단했다. 환율 변동성이 커진 것도 걸림돌이다. 보고서는 "달러·원 환율도 대미투자 우려, 일본 정치 불확실성 확대로 인한 엔화 약세 연동에 변동성이 커졌다"면서 "원화가 타국 대비 더 약세인 점도 한은의 우려"라고 짚었다. 주요 6개 통화 대비 달러화 가치를 나타내는 달러인덱스(달러화 지수)가 8월 금통위 이후 0.9% 절하된 반면, 원화는 엔화 약세 등의 영향으로 3.7% 절하된 상태다. 아울러 보고서는 10월 말 아시아태평양경제협력체(APEC) 기간 내 개최될 한미정상회담에서 관세협상 최종 서명이 이뤄질 가능성을 언급하면서 "한은은 관세협상 최종 서명 이후의 외환시장 점검 필요성을 강조할 것"이라고 덧붙였다.이에 따라 "만장일치 동결이 예상된다"면서 "3개월 내 조건부 포워드 가이던스도 4 대 2 인하 우위 또는 3 대 3 동률로 8월 대비 인하 시사가 줄어들 것"이라고 내다봤다. 보고서는 "전반적으로 매파(통화긴축 선호)적인 금통위가 예상된다"고 덧붙였다. 리더스인덱스 "국민연금, 삼전·SK하닉 비중 키워…총 지분가치 82조 ↑": [삼성전자·SK하이닉스 주가 상승세 (연합뉴스 자료사진)]올해 국민연금이 보유한 지분가치의 약 31%가 삼성전자와 SK하이닉스에 집중된 것으로 나타났습니다.오늘(21일) 기업분석연구소 리더스인덱스가 국내 상장사 중 국민연금이 5% 이상 지분을 보유한 기업을 조사한 결과, 이달 기준 262개사로 올해 1월(259개사)보다 3곳 늘었습니다.종목 수 변화는 크지 않지만 평균 보유 지분율은 7.3%에서 7.5%로 0.2%포인트 늘었고, 지분가치는 129조1천610억원에서 210조8천512억원으로 81조6천903억원(63.2%) 급증했습니다.올해 국민연금이 지분을 늘린 기업은 162곳, 줄인 곳은 76곳으로 지분 확대 종목이 2배 이상이었습니다.국민연금이 보유한 지분가치의 47.1%는 상위 10개 대형 상장사에 집중됐습니다. 특히 삼성전자(17.9%→20.2%)와SK하이닉스(7.4%→10.7%) 두 종목 비중만 30.9%에 달했습니다.지분가치 절대 금액으로는 삼성전자가 단연 1위였습니다. 국민연금의 삼성전자지분율은 7.3%에서 7.6%로 소폭 상승했지만, 지분가치는 23조원에서 42조5천억원으로 84.6% 증가했습니다.반도체 양대 산맥인 SK하이닉스는 지분율이 7.6%에서 7.3%로 소폭 하락했지만, 가치는 9조5천억원에서 22조6천억원으로 136% 증가했습니다.이어 LG에너지솔루션(5조9천734억원, 15.5%↑), 삼성바이오로직스(5조8천527억원, 25.2%↑), 두산에너빌리티(4조1천887억원, 407.6%↑)가 상위권에 들었습니다.단일기업 기준으로 지분 비중이 늘어난 종목을 보면 IT·전기전자(9곳), 조선·기계·설비(5곳), 서비스(3곳) 업종에 집중됐습니다.반면 제약과 이차전지 업종 대표주들은 보유 지분가치 비중이 작아지며 투자 비율이 축소되는 흐름을 보였습니다.대표적으로 셀트리온은 지분율이 6.8%에서 6.6%로, 지분가치는 2조6천264억원으로 5% 줄었습니다. 삼성SDI는 지분율이 7.4%에서 6.8%로, 지분가치가 1조2천135억원으로 3.8% 감소했습니다.업종별 평균 보유 지분율은 연초 증권(9.4%)·식음료(9.1%)·유통(8.8%)·조선·기계·설비(8.4%) 순에서 유통(9.8%)·증권(9.1%)·식음료(8.7%)·조선·기계·설비(8.7%) 순으로 재편됐습니다.리더스인덱스는 "국민연금이 보유한 상장사 지분가치가 코스피 랠리 수혜를 입으며 크게 늘었다"며 "올해 국민연금은 IT와 조선 업종에 투자를 늘리고 제약, 이차전지 등의 비중을 줄인 것으로 나타났다"고 분석했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
1827,
1843,
1819,
1837,
43312,
57.81176294273356,
4.689317268951072,
7.853701574070432,
-3.16438430511936,
1807.494577624805,
1832.2,
1856.905422375195,
-0.026968041016477443,
1825.2,
1832.2,
1829.6687889492882,
28.054944983429227,
123628
],
[
1835,
1850,
1830,
1842,
46856,
59.231709687293844,
5.305875587013588,
7.344136376659064,
-2.0382607896454754,
1811.083439845278,
1833.8,
1856.516560154722,
-0.02477539552265454,
1827.0000000000002,
1833.8,
1832.1350311594308,
27.47959177032714,
170484
],
[
1832,
1841,
1820,
1826,
18369,
53.075550418938434,
4.452115003307199,
6.765732101988691,
-2.313617098681492,
1813.3097178776586,
1834.3999999999999,
1855.4902821223411,
-0.022994202052269135,
1831.2000000000003,
1834.3999999999999,
1830.9080249275448,
27.088192358160917,
152115
],
[
1812,
1826,
1791,
1797,
40340,
44.12408754397497,
1.419087594382745,
5.696403200467502,
-4.277315606084757,
1805.6273036464152,
1832.5499999999997,
1859.4726963535843,
-0.02938276865961046,
1825.6000000000004,
1832.5499999999997,
1824.1264199420361,
27.65332147543514,
111775
],
[
1797,
1810,
1791,
1797,
30292,
44.12408754397498,
-0.9733878695253679,
4.362444986468929,
-5.335832855994297,
1799.4341133563798,
1830.6499999999996,
1861.8658866436194,
-0.03410360980375255,
1819.8000000000002,
1830.6499999999996,
1818.701135953629,
27.03522708433263,
111775
],
[
1791,
1826,
1788,
1822,
61290,
52.186442960113446,
-0.8424397245014461,
3.321468044274854,
-4.1639077687762995,
1798.6116092174136,
1829.9499999999994,
1861.288390782585,
-0.03425054321985383,
1816.8000000000004,
1829.9499999999994,
1819.3609087629034,
27.818425149737443,
173065
],
[
1837,
1862,
1824,
1839,
55722,
56.75583502100991,
0.625880784841911,
2.782350592388265,
-2.156469807546354,
1799.0874538201044,
1829.4499999999996,
1859.8125461798948,
-0.03319308664341214,
1816.2000000000003,
1829.4499999999996,
1823.2887270103226,
28.688537639041915,
228787
],
[
1839,
1843,
1826,
1828,
23691,
53.212214949681226,
0.8916489242440093,
2.404210258759414,
-1.5125613345154045,
1799.2028939829,
1828.5499999999997,
1857.8971060170995,
-0.03209877336370327,
1816.6,
1828.5499999999997,
1824.2309816082584,
27.853642093396065,
205096
],
[
1828,
1828,
1798,
1804,
46515,
46.40451900167421,
-0.824819330346827,
1.7584043409381658,
-2.5832236712849928,
1796.201324489146,
1826.5499999999997,
1856.8986755108535,
-0.03323059922898778,
1818.0000000000002,
1826.5499999999997,
1820.1847852866067,
28.006953372439202,
158581
],
[
1800,
1820,
1794,
1808,
47320,
47.607588281102416,
-1.8411426713471428,
1.038494938481104,
-2.879637609828247,
1794.4888559022431,
1824.75,
1855.0111440977569,
-0.03316744112646321,
1820.2000000000003,
1824.75,
1817.7478282292855,
27.86359956012212,
205901
]
] | no news data |
0 | [
[
717,
717,
705,
708,
246351,
30.534478389396842,
-12.220334694935104,
-6.9308985989928855,
-5.289436095942219,
704.1499930565203,
742.0500000000001,
779.9500069434798,
-0.10214946955994811,
714.2,
742.0500000000001,
723.9412251726006,
17.900165294454794,
282138
],
[
709,
714,
704,
710,
406058,
32.08082157958737,
-12.796447540048803,
-8.10400838720407,
-4.692439152844733,
700.0246343241924,
740.55,
781.0753656758075,
-0.10944666984216463,
710.6,
740.55,
721.1529801380806,
17.33586777342231,
688196
],
[
707,
707,
691,
691,
476623,
26.129917923079766,
-14.617659056419484,
-9.406738521047153,
-5.210920535372331,
691.7292999492295,
737.7,
783.6707000507706,
-0.12463250657657739,
706.4000000000001,
737.7,
715.1223841104645,
17.454734361035005,
211573
],
[
692,
701,
679,
696,
349204,
29.819320872128326,
-15.47909076803262,
-10.621208970444247,
-4.857881797588373,
685.8551401554305,
734.9499999999999,
784.0448598445694,
-0.13360054383174214,
702.6,
734.9499999999999,
711.2979072883717,
17.77939619238965,
560777
],
[
692,
708,
690,
696,
378370,
29.819320872128326,
-15.977601758407218,
-11.69248752803684,
-4.285114230370377,
680.7226918446404,
732.3499999999999,
783.9773081553594,
-0.14099080536726843,
700.2000000000002,
732.3499999999999,
708.2383258306974,
17.79515360721896,
560777
],
[
698,
707,
696,
702,
316537,
34.3804402006142,
-15.707459636810086,
-12.49548194979149,
-3.211977687018596,
677.3566845355183,
729.8999999999999,
782.4433154644814,
-0.14397401141110172,
699.0000000000001,
729.8999999999999,
706.9906606645579,
17.309785492417607,
877314
],
[
704,
710,
698,
701,
776069,
33.98401433858737,
-15.396579517190503,
-13.075701463271294,
-2.320878053919209,
674.6689927016863,
727.0999999999999,
779.5310072983135,
-0.14421952220688655,
697.2,
727.0999999999999,
705.7925285316464,
16.930515100102063,
101245
],
[
702,
703,
681,
685,
575595,
28.351186787354386,
-16.253906152620402,
-13.711342401141117,
-2.5425637514792854,
669.6862286902302,
723.5999999999998,
777.5137713097694,
-0.14901539886614038,
696.0000000000001,
723.5999999999998,
701.6340228253172,
17.29262116438049,
-474350
],
[
685,
697,
685,
690,
339602,
32.13667267511983,
-16.34151071140309,
-14.237376063193512,
-2.104134648209577,
668.3774720613959,
719.5999999999999,
770.8225279386039,
-0.14236389087994444,
694.8000000000001,
719.5999999999999,
699.3072182602538,
16.91457679549617,
-134748
],
[
690,
698,
687,
687,
810306,
31.075782004449557,
-16.463234958752423,
-14.682547842305294,
-1.7806871164471296,
666.9108665609517,
715.8,
764.6891334390482,
-0.13659998166819848,
693,
715.8,
696.845774608203,
16.492107024389302,
-945054
]
] | no news data |
0 | [
[
5900,
5940,
5850,
5920,
84123,
35.60325634357028,
-35.57414274009807,
0.8692549072612792,
-36.44339764735935,
5858.128566998643,
6071.5,
6284.871433001357,
-0.07028623338593666,
5926,
6071.5,
5973.74892394538,
99.2891966015827,
-379717
],
[
5920,
5960,
5870,
5930,
15851,
37.15047358600305,
-38.211113651012056,
-6.946818804393388,
-31.264294846618668,
5843.028239521223,
6065.5,
6287.971760478777,
-0.07335644562815154,
5914,
6065.5,
5964.999139156304,
98.62568255861251,
-363866
],
[
5950,
5960,
5850,
5900,
63268,
34.474445785647774,
-42.23482460798459,
-14.00441996511163,
-28.230404642872962,
5823.537568939185,
6058,
6292.462431060815,
-0.07740588678138498,
5904,
6058,
5951.999311325044,
99.43813380442592,
-427134
],
[
5880,
5930,
5700,
5930,
62035,
39.191544074063486,
-42.51283376677475,
-19.706102725444254,
-22.806731041330494,
5810.6354580613315,
6052,
6293.3645419386685,
-0.0797635630993617,
5906,
6052,
5947.599449060035,
108.76398138982407,
-365099
],
[
5980,
5980,
5830,
5920,
68770,
38.204265956925234,
-43.04389126990918,
-24.37366043433724,
-18.670230835571942,
5797.382692507857,
6040,
6282.617307492143,
-0.08033685678547767,
5920,
6040,
5942.079559248028,
111.70941129055092,
-433869
],
[
5950,
5970,
5890,
5960,
45538,
44.25361346273988,
-39.778550096924846,
-27.454638366854763,
-12.323911730070083,
5795.15941753615,
6028,
6260.84058246385,
-0.07725301342529871,
5928,
6028,
5945.663647398423,
109.44445334122585,
-388331
],
[
5980,
6010,
5910,
5970,
37210,
45.685120702412625,
-35.969196755164376,
-29.157550044516686,
-6.81164671064769,
5801.409146657496,
6015,
6228.590853342504,
-0.07101940260764873,
5936,
6015,
5950.530917918738,
108.76984953113829,
-351121
],
[
5970,
5980,
5930,
5970,
22705,
45.685120702412625,
-32.574755285064384,
-29.840991092626226,
-2.7337641924381586,
5807.833796587416,
6003.5,
6199.166203412584,
-0.06518404377865707,
5950,
6003.5,
5954.424734334991,
104.57200313605699,
-351121
],
[
5970,
5970,
5890,
5940,
25947,
41.93817835576401,
-31.937232705525275,
-30.260239415206037,
-1.6769932903192384,
5814.4959371274235,
5991,
6167.5040628725765,
-0.058923072232540966,
5952,
5991,
5951.539787467993,
102.81686005491007,
-377068
],
[
6030,
6030,
5900,
5930,
28646,
40.73875254813402,
-31.871512932889345,
-30.5824941187427,
-1.2890188141466439,
5818.428767542317,
5980,
6141.571232457683,
-0.05403720149086402,
5954,
5980,
5947.231829974395,
104.75851290813077,
-405714
]
] | no news data |
0 | [
[
6170,
6170,
5900,
6000,
1468,
13.657188864524057,
-230.89941612440816,
-165.84502116614982,
-65.05439495825834,
6055.489787354081,
6676.5,
7297.510212645919,
-0.18602867150330823,
6234,
6676.5,
6363.605942595453,
302.4312548676194,
-24636
],
[
6000,
6200,
5600,
6100,
21613,
20.254115499149783,
-240.9534706567647,
-180.8667110642728,
-60.08675959249189,
5994.066001786484,
6624,
7253.933998213516,
-0.19019746322871864,
6196,
6624,
6310.884754076363,
323.686165234218,
-3023
],
[
6100,
6250,
5810,
6200,
970,
26.316847256356624,
-238.10746243388894,
-192.31486133819604,
-45.7926010956929,
5960.161382791621,
6580.5,
7200.838617208379,
-0.1885384445584315,
6166,
6580.5,
6288.707803261091,
331.9942962889167,
-2053
],
[
6200,
6300,
6000,
6180,
1280,
25.892858104893314,
-234.7596501517628,
-200.8038191009094,
-33.95583105085339,
5931.002211050585,
6538,
7144.997788949415,
-0.18568301895057046,
6136,
6538,
6266.966242608873,
329.70898941113694,
-3333
],
[
6180,
6180,
6050,
6100,
2964,
24.21248788643747,
-235.84316303440755,
-207.81168788760905,
-28.0314751467985,
5889.8768580907845,
6496,
7102.1231419092155,
-0.18661426782919197,
6116,
6496,
6233.572994087099,
315.44406159605575,
-6297
],
[
6000,
6050,
5930,
6050,
3424,
23.199133281971633,
-237.9930017540364,
-213.84795066089455,
-24.14505109314186,
5840.311979513874,
6457.5,
7074.688020486126,
-0.1911538584548591,
6126,
6457.5,
6196.858395269679,
305.05520005348035,
-9721
],
[
6050,
6390,
6050,
6390,
5044,
41.21585690826798,
-209.84267024657674,
-213.04689457803102,
3.20422433145427,
5842.477065578578,
6436,
7029.522934421422,
-0.18443845072138662,
6184,
6436,
6235.486716215743,
307.5512571925175,
-4677
],
[
6300,
7340,
6300,
6940,
4461,
58.26990615077265,
-141.52155387752373,
-198.74182643792957,
57.220272560405846,
5835.504916515902,
6439,
7042.495083484098,
-0.18744994051377492,
6332,
6439,
6376.389372972595,
359.8690245359091,
-216
],
[
6940,
7160,
6940,
7000,
3042,
59.64532330753819,
-81.59450767524504,
-175.31236268539269,
93.71785501014764,
5820.0578406144605,
6445.5,
7070.9421593855395,
-0.19407095163619253,
6496,
6445.5,
6501.111498378076,
349.8783799262013,
2826
],
[
7000,
7150,
7000,
7000,
4716,
59.645323307538206,
-33.71326626120572,
-146.99254340055532,
113.2792771393496,
5803.211804780288,
6453.5,
7103.788195219712,
-0.2015303928781939,
6676,
6453.5,
6600.889198702462,
335.60135278861554,
2826
]
] | no news data |
0 | [
[
3655,
3850,
3570,
3645,
122572,
47.651035097013626,
32.15715413733096,
20.634578933071822,
11.522575204259141,
3297.3119068235715,
3550.5,
3803.6880931764285,
-0.14262109177661092,
3636,
3550.5,
3624.072411964465,
193.37272837847712,
-70654
],
[
3700,
3700,
3505,
3505,
61707,
42.44710435252659,
21.229781522466965,
20.75361945095085,
0.47616207151611434,
3329.5447140393803,
3559.75,
3789.9552859606197,
-0.12933789505477614,
3596,
3559.75,
3600.2579295715723,
193.48896206572874,
-132361
],
[
3505,
3615,
3505,
3575,
35575,
45.643533443404245,
18.01056045358564,
20.20500765147781,
-2.1944471978921705,
3356.591423003041,
3569.75,
3782.908576996959,
-0.1194249328367302,
3574,
3569.75,
3595.206343657258,
187.52546477531956,
-96786
],
[
3595,
3650,
3520,
3625,
68593,
47.87062003172301,
19.271734140888384,
20.01835294935993,
-0.7466188084715455,
3374.612322757102,
3579.25,
3783.887677242898,
-0.11434668002676426,
3608,
3579.25,
3601.1650749258065,
183.41650300565388,
-28193
],
[
3570,
3660,
3360,
3550,
117217,
44.89896650934639,
14.057306298850563,
18.82614361925806,
-4.768837320407496,
3399.5187891515156,
3586.75,
3773.9812108484844,
-0.10440159523160764,
3580,
3586.75,
3590.9320599406456,
191.74389564810716,
-145410
],
[
3550,
3640,
3440,
3485,
91511,
42.440060704250335,
4.626545951967728,
15.986224085799993,
-11.359678133832265,
3414.2573267075254,
3590.25,
3766.2426732924746,
-0.09803923030010422,
3548,
3590.25,
3569.7456479525167,
192.33361738752808,
-236921
],
[
3485,
3545,
3420,
3475,
56821,
42.05844164932895,
-3.612671367691746,
12.066444995101646,
-15.679116362793392,
3407.8039153273635,
3588.25,
3768.6960846726365,
-0.10057609401387112,
3542,
3588.25,
3550.7965183620136,
187.52407328841892,
-293742
],
[
3475,
3525,
3425,
3435,
72570,
40.49007599942436,
-13.217611759246665,
7.009633644231984,
-20.227245403478648,
3393.703003448659,
3584.25,
3774.796996551341,
-0.1063246127091253,
3514,
3584.25,
3527.637214689611,
181.27235376781758,
-366312
],
[
3405,
3410,
3320,
3345,
87865,
37.1346994884772,
-27.771709083008773,
0.053365098783833,
-27.825074181792605,
3356.4488230036955,
3574.5,
3792.5511769963045,
-0.1220037359050522,
3458,
3574.5,
3491.109771751689,
176.53861421297347,
-454177
],
[
3350,
3420,
3315,
3380,
36313,
39.243312931759924,
-36.06598238130664,
-7.170504397234262,
-28.89547798407238,
3329.268895049535,
3563.5,
3797.731104950465,
-0.13146126277562234,
3424,
3563.5,
3468.8878174013516,
171.42871319776108,
-417864
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.