labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
18060,
18590,
18060,
18360,
48389,
53.87451249965302,
411.8518268220214,
719.9681123338466,
-308.11628551182525,
17345.936133898183,
18770,
20194.063866101817,
-0.15173829153988455,
18406,
18770,
18528.61023824723,
705.8563917686836,
690827
],
[
18340,
18540,
18080,
18120,
56401,
51.06970193595971,
346.26051034934426,
645.2265919369462,
-298.96608158760193,
17435.44968905512,
18794,
20152.55031094488,
-0.14457276906937108,
18308,
18794,
18446.888190597783,
688.2952209280634,
634426
],
[
18310,
18310,
17480,
17550,
78835,
45.068459251301874,
245.4552280946882,
565.2723191684946,
-319.8170910738064,
17306.03798802774,
18758,
20209.96201197226,
-0.15480989572153325,
18068,
18758,
18267.510552478227,
698.4169908617732,
555591
],
[
18190,
18230,
17560,
17910,
51821,
49.13399534946514,
192.39746874309276,
490.6973490834143,
-298.2998803403215,
17304.316561729676,
18757.5,
20210.683438270324,
-0.1549442557132159,
18032,
18757.5,
18196.00844198258,
697.1014915145037,
607412
],
[
17930,
18270,
17650,
17770,
74938,
47.65682241690474,
137.4673442511812,
420.0513481169677,
-282.5840038657865,
17249.39683561612,
18741,
20232.60316438388,
-0.15918074429154044,
17942,
18741,
18110.806753586065,
691.5942421206106,
532474
],
[
17940,
18330,
17700,
18120,
46032,
51.57633121080721,
120.78457042702212,
360.1979925789786,
-239.41342215195647,
17188.477554347948,
18684.5,
20180.522445652052,
-0.16013513293393475,
17894,
18684.5,
18112.645402868853,
687.1946533977099,
578506
],
[
18150,
18270,
17960,
18060,
29583,
50.87305285934565,
101.55123400721277,
308.4686408646254,
-206.91740685741263,
17149.16727706652,
18609,
20068.83272293348,
-0.15689534342882253,
17882,
18609,
18102.116322295085,
660.2521781550163,
548923
],
[
18220,
18440,
18000,
18070,
43111,
50.9929940639143,
86.12282246454924,
263.9994771846102,
-177.87665472006097,
17096.51157611709,
18560.5,
20024.48842388291,
-0.15775312344849662,
17986,
18560.5,
18095.69305783607,
644.5198797153723,
592034
],
[
17960,
18210,
17720,
17860,
48674,
48.32476938058821,
56.30144222497256,
222.45987019268267,
-166.1584279677101,
17024.701635885845,
18500,
19975.298364114155,
-0.15949171503936807,
17976,
18500,
18048.554446268856,
633.4827454499886,
543360
],
[
17850,
18080,
17540,
17550,
61483,
44.61363581364338,
7.566156370889075,
179.481127428324,
-171.9149710574349,
17095.695067564815,
18362.5,
19629.304932435185,
-0.1379773922325593,
17932,
18362.5,
17948.843557015083,
626.8054064892751,
481877
]
] | no news data |
0 | [
[
2225,
2350,
2225,
2340,
136745,
33.656046810202575,
-107.99405507298798,
-106.95276086525797,
-1.0412942077300045,
2289.5200083066065,
2472,
2654.4799916933935,
-0.14763753373251898,
2352,
2472,
2388.40028530188,
125.84424868462526,
-2163293
],
[
2340,
2370,
2270,
2330,
71493,
33.17568977142821,
-106.5198075092294,
-106.86617019405226,
0.34636268482286425,
2271.483380228272,
2461.5,
2651.516619771728,
-0.15439091592259035,
2339,
2461.5,
2376.720228241504,
123.99823092143774,
-2234786
],
[
2330,
2340,
2225,
2285,
193648,
31.029477306231545,
-107.74061289364317,
-107.04105873397044,
-0.6995541596727293,
2248.542189079404,
2447.5,
2646.457810920596,
-0.1625804379330712,
2319,
2447.5,
2358.3761825932033,
123.35550014133504,
-2428434
],
[
2285,
2330,
2225,
2300,
112005,
32.59482007954128,
-106.272689899738,
-106.88738496712396,
0.6146950673859664,
2230.880978941487,
2435.75,
2640.619021058513,
-0.1682184305109418,
2308,
2435.75,
2346.700946074563,
122.04439298838254,
-2316429
],
[
2315,
2330,
2265,
2310,
116226,
33.67553981788145,
-103.1138021991037,
-106.13266841351991,
3.0188662144162066,
2222.463695428363,
2422,
2621.536304571637,
-0.16476986339524127,
2313,
2422,
2339.360756859651,
117.96979348921236,
-2200203
],
[
2310,
2350,
2255,
2310,
88710,
33.67553981788145,
-99.4638041179901,
-104.79889555441396,
5.335091436423866,
2220.6845830773063,
2407.5,
2594.3154169226937,
-0.15519453119226886,
2307,
2407.5,
2333.4886054877206,
116.32909395426863,
-2200203
],
[
2320,
2360,
2270,
2330,
51287,
36.053665635994896,
-93.87518677104345,
-102.61415379773986,
8.738967026696415,
2214.4493365809244,
2399,
2583.5506634190756,
-0.15385632631852905,
2307,
2399,
2332.790884390177,
114.44844438610659,
-2148916
],
[
2330,
2360,
2285,
2315,
53140,
35.0389187058331,
-89.62341891493406,
-100.0160068211787,
10.392587906244643,
2210.3486746138497,
2388.5,
2566.6513253861503,
-0.14917423101205807,
2313,
2388.5,
2329.2327075121416,
111.63069835852755,
-2202056
],
[
2320,
2400,
2320,
2360,
98767,
40.45356421304765,
-81.68116866966375,
-96.34903919087571,
14.667870521211967,
2227.24995599367,
2376.75,
2526.25004400633,
-0.12580207763233825,
2325,
2376.75,
2335.3861660097136,
109.72850561863272,
-2103289
],
[
2360,
2405,
2330,
2360,
59323,
40.453564213047656,
-74.5277684071907,
-91.98478503413872,
17.45701662694802,
2231.891376765906,
2369.75,
2507.608623234094,
-0.11634866398066801,
2335,
2369.75,
2340.3089328077713,
107.24789807444468,
-2103289
]
] | no news data |
0 | [
[
48700,
49400,
46250,
47350,
189293,
48.890882313899155,
663.4370709963914,
208.54095854652198,
454.8961124498694,
40892.90004135708,
45372.5,
49852.09995864292,
-0.19745881133474757,
47510,
45372.5,
46630.065520738804,
2973.0864807502526,
797260
],
[
46400,
47150,
44250,
44500,
120756,
42.791962307017506,
471.55393411299883,
261.14355365981737,
210.41038045318146,
40809.915414332354,
45290,
49770.084585667646,
-0.19783990221539616,
48080,
45290,
46204.05241659105,
2982.151732125235,
676504
],
[
44650,
45000,
43800,
43900,
76473,
41.61499082690687,
267.9810612372603,
262.51105517530596,
5.4700060619543365,
40682.43195373534,
45200,
49717.56804626466,
-0.19989239142763998,
46660,
45200,
45743.24193327284,
2854.8551798305753,
600031
],
[
45000,
45600,
44350,
44600,
111164,
43.56520436393959,
161.2731857792096,
242.2634812960867,
-80.9902955168771,
40674.881231183135,
45195,
49715.118768816865,
-0.20002738218019095,
45800,
45195,
45514.59354661827,
2772.3655241283914,
711195
],
[
44300,
44800,
43100,
44700,
55044,
43.85373261737645,
83.80948636587709,
210.57268231004477,
-126.76319594416768,
40772.64044379257,
45245,
49717.35955620743,
-0.19769519532356872,
45010,
45245,
45351.67483729462,
2695.767986690649,
766239
],
[
46700,
46700,
44700,
45000,
92576,
44.766065460034326,
46.09508384697983,
177.6771626174318,
-131.58207877045197,
40876.324866118666,
45302.5,
49728.675133881334,
-0.19540533674218127,
44540,
45302.5,
45281.3398698357,
2646.0702733556027,
858815
],
[
45850,
46900,
45450,
45700,
105748,
46.93286881082041,
71.86191852480988,
156.51411379890743,
-84.65219527409755,
40917.18109980523,
45342.5,
49767.81890019477,
-0.1951951877463646,
44780,
45342.5,
45365.07189586856,
2592.779539544488,
964563
],
[
46050,
46700,
45700,
45750,
56762,
47.092525528437704,
95.21927425786271,
144.2551458906985,
-49.03587163283578,
41024.73939458948,
45420,
49815.26060541052,
-0.19353855594057773,
45150,
45420,
45442.05751669485,
2479.0095724341677,
1021325
],
[
45250,
46150,
44300,
44300,
88359,
43.04774745016995,
-3.235438763331331,
114.75702895989252,
-117.99246772322385,
40925.91459807873,
45345,
49764.08540192127,
-0.19490948955436194,
45090,
45345,
45213.64601335588,
2434.0803172602987,
932966
],
[
45950,
46100,
44850,
45250,
64264,
46.301928359888656,
-4.551975304013467,
90.89522810711132,
-95.44720341112479,
40916.009879598,
45335,
49753.990120402,
-0.19494827927217376,
45200,
45335,
45220.91681068471,
2388.78886602742,
997230
]
] | no news data |
0 | [
[
160600,
160700,
155000,
156500,
157734,
45.6507491161411,
1917.510901987669,
1958.5370596054377,
-41.026157617768604,
148424.55255732575,
154165,
159905.44744267425,
-0.07447147462360786,
155840,
154165,
155565.70329637727,
5118.221927452726,
1234963
],
[
156600,
158800,
152500,
152600,
194567,
40.59028895869229,
1571.5399469374097,
1881.1376370718322,
-309.59769013442246,
148446.81483686517,
154175,
159903.18516313483,
-0.0743075746798745,
155700,
154175,
154972.5626371018,
5202.634646920389,
1040396
],
[
152600,
154100,
150700,
153000,
109366,
41.30890087032709,
1314.479626633809,
1767.8060349842276,
-453.32640835041866,
148865.79918945133,
154315,
159764.20081054867,
-0.07062438273076078,
155360,
154315,
154578.05010968144,
5073.875029283219,
1149762
],
[
154500,
158300,
154200,
156700,
143109,
47.620309713306995,
1393.255961135117,
1692.8960202144058,
-299.6400590792887,
150091.78710572165,
154750,
159408.21289427835,
-0.060203074562563436,
155600,
154750,
155002.44008774514,
5090.026812905847,
1292871
],
[
156000,
158800,
155300,
156800,
93743,
47.78374384525761,
1447.0749586944876,
1643.7318079104223,
-196.6568492159347,
151429.95131963474,
155160,
158890.04868036526,
-0.048080029393725965,
155120,
155160,
155361.9520701961,
4976.453469126858,
1386614
],
[
161000,
161200,
156900,
157700,
170755,
49.31650190648097,
1544.5448290478962,
1623.8944121379172,
-79.34958309002104,
151449.92887692826,
155150,
158850.07112307174,
-0.04769669510888485,
155360,
155150,
155829.5616561569,
4935.278221332083,
1557369
],
[
157000,
160200,
155900,
159400,
214801,
52.17236807890645,
1738.9209972273675,
1646.8997291558076,
92.02126807155992,
151196.2343074072,
155255,
159313.7656925928,
-0.05228515271769414,
156720,
155255,
156543.64932492553,
4889.9012055226485,
1772170
],
[
161400,
170100,
161400,
164900,
490150,
60.02111611966191,
2310.1396931260824,
1779.5477219498625,
530.5919711762199,
149799.1867091601,
155725,
161650.8132908399,
-0.07610612670849123,
159100,
155725,
158214.91945994043,
5304.90826227103,
2262320
],
[
164600,
167000,
162600,
162900,
152387,
56.39678517394416,
2571.8051706179394,
1937.9992116834783,
633.8059589344612,
149346.49321554022,
156085,
162823.50678445978,
-0.08634406617496594,
160340,
156085,
159151.93556795234,
5240.2719578231,
2109933
],
[
165100,
170900,
161700,
169400,
276386,
64.00429480406545,
3266.0239330902696,
2203.6041559648365,
1062.419777125433,
147948.82827827567,
156855,
165761.17172172433,
-0.113559296442247,
162860,
156855,
161201.54845436188,
5523.10967512145,
2386319
]
] | no news data |
0 | [
[
2585,
2600,
2550,
2595,
2182359,
39.59551120505313,
14.934811432613515,
122.1392190010619,
-107.20440756844839,
2539.18609298452,
2938.75,
3338.31390701548,
-0.2719277972032189,
2653,
2938.75,
2753.6489839693763,
184.703411497587,
263302674
],
[
2595,
2595,
2485,
2530,
2304681,
37.28143852526209,
-7.25857174026396,
96.25966085279674,
-103.5182325930607,
2477.6679089942622,
2912.5,
3347.3320910057378,
-0.29859714403827486,
2599,
2912.5,
2708.919187175501,
179.36745353347365,
260997993
],
[
2490,
2555,
2320,
2450,
9859048,
34.60114232176923,
-30.94559762510744,
70.81860915721592,
-101.76420678232336,
2407.7580751619903,
2889.25,
3370.7419248380097,
-0.333298900986768,
2547,
2889.25,
2657.135349740401,
183.34120685251125,
251138945
],
[
2510,
2600,
2455,
2465,
6669281,
35.53695070250417,
-47.95457120867377,
47.06397308403798,
-95.01854429271175,
2350.0924949174096,
2867.5,
3384.9075050825904,
-0.3608770741639689,
2523,
2867.5,
2618.708279792321,
180.95969207733188,
257808226
],
[
2465,
2580,
2350,
2505,
4686584,
38.081385989275326,
-57.5433160823095,
26.142515250768486,
-83.68583133307799,
2305.0115049082965,
2845.25,
3385.4884950917035,
-0.37974764614125545,
2509,
2845.25,
2595.966623833857,
184.4625712146653,
262494810
],
[
2515,
2540,
2480,
2495,
2951592,
37.68095547634714,
-65.19782199661267,
7.874447801292256,
-73.07226979790494,
2266.549805729632,
2815.5,
3364.450194270368,
-0.3899486373790572,
2489,
2815.5,
2575.7732990670856,
175.57238755647492,
259543218
],
[
2515,
2515,
2465,
2500,
2275478,
38.03181870466102,
-70.05308649361223,
-7.711059057688641,
-62.34202743592358,
2232.5299223063093,
2789,
3345.4700776936907,
-0.3990463088516964,
2483,
2789,
2560.618639253669,
166.60293130244102,
261818696
],
[
2510,
2570,
2490,
2535,
3695766,
40.554814233467745,
-70.26672008535161,
-20.222191263221237,
-50.044528822130374,
2211.943574734563,
2761.75,
3311.556425265437,
-0.39815799783864375,
2500,
2761.75,
2555.494911402935,
160.41700763798096,
265514462
],
[
2550,
2670,
2495,
2500,
6679368,
38.851329299897415,
-72.42535928018606,
-30.6628248666142,
-41.762534413571856,
2199.01958218591,
2729.5,
3259.98041781409,
-0.3887015334779922,
2507,
2729.5,
2544.395929122348,
161.45864994955375,
258835094
],
[
2515,
2530,
2430,
2455,
2310345,
36.715927814197244,
-76.88098418462687,
-39.90645673021673,
-36.974527454410136,
2195.020926248163,
2693,
3190.979073751837,
-0.36983221221822277,
2497,
2693,
2526.5167432978787,
157.0687463817285,
256524749
]
] | no news data |
0 | [
[
3805,
3805,
3675,
3750,
45256,
38.39460236867077,
4.683577235106441,
34.47193335799254,
-29.7883561228861,
3746.867427551977,
3872.25,
3997.632572448023,
-0.06475954416580695,
3799,
3872.25,
3817.017692464884,
107.71491729199624,
2580150
],
[
3750,
3865,
3750,
3830,
32112,
46.769395848755444,
4.478818517128275,
28.473310389819687,
-23.994491872691412,
3745.7477026107545,
3871.75,
3997.7522973892455,
-0.06508803377761764,
3802,
3871.75,
3819.6141539719074,
108.23528034256793,
2612262
],
[
3860,
3860,
3785,
3815,
16017,
45.51987821881474,
3.0707731566931216,
23.392802943194376,
-20.322029786501254,
3740.0640647105192,
3868.5,
3996.9359352894808,
-0.0664008971381573,
3793,
3868.5,
3818.691323177526,
105.86133174667023,
2596245
],
[
3825,
4000,
3825,
3950,
123161,
56.72558033885307,
12.701839918099267,
21.254610338175354,
-8.552770420076087,
3740.0640647105192,
3868.5,
3996.9359352894808,
-0.0664008971381573,
3815,
3868.5,
3844.953058542021,
111.5140937647652,
2719406
],
[
3915,
3980,
3870,
3885,
28220,
51.258776268528436,
14.917611997057065,
19.987210669951697,
-5.069598672894632,
3740.808673812061,
3866.25,
3991.691326187939,
-0.06489043708396457,
3846,
3866.25,
3852.962446833617,
111.40594421013913,
2691186
],
[
3885,
3930,
3855,
3870,
34014,
50.05981167374825,
15.28703328972233,
19.047175193905826,
-3.760141904183495,
3740.351666958136,
3865.5,
3990.648333041864,
-0.06475143347140817,
3870,
3865.5,
3856.3699574668935,
108.80551962370062,
2657172
],
[
3870,
3905,
3805,
3805,
72756,
45.13327465182365,
10.217069535658993,
17.281154062256462,
-7.064084526597469,
3734.5774874633557,
3859.75,
3984.9225125366443,
-0.06486042491697351,
3865,
3859.75,
3846.095965973515,
108.17655393629343,
2584416
],
[
3805,
3840,
3700,
3790,
54001,
44.055772984871254,
4.931860673807023,
14.811295384566575,
-9.879434710759552,
3726.7857101132427,
3855.5,
3984.2142898867573,
-0.06676918162975351,
3860,
3855.5,
3834.876772778812,
110.44965722655819,
2530415
],
[
3780,
3820,
3735,
3770,
28641,
42.59558388716703,
-0.8606176159491952,
11.676912784463422,
-12.537530400412617,
3716.6686773761858,
3849,
3981.3313226238142,
-0.06876140432518277,
3824,
3849,
3821.90141822305,
108.63182456751832,
2501774
],
[
3700,
3740,
3620,
3650,
113422,
35.08229331938878,
-14.961726046773038,
6.34918501821613,
-21.310911064989167,
3681.24010515366,
3835,
3988.75989484634,
-0.08018768961999484,
3777,
3835,
3787.52113457844,
111.58669424126701,
2388352
]
] | no news data |
0 | [
[
249,
249,
244,
247,
924700,
18.8940657485415,
-11.342392176206744,
-14.751813543465346,
3.4094213672586022,
245.86338138193582,
248.9,
251.9366186180642,
-0.024400310309876914,
248.00000000000003,
248.9,
248.3128305830069,
12.413257673771229,
-78258364
],
[
247,
249,
246,
247,
544455,
18.8940657485415,
-10.685091285607086,
-13.938469091893694,
3.2533778062866077,
245.64652147625227,
248.75,
251.85347852374773,
-0.024952591145710353,
248.20000000000002,
248.75,
248.05026446640554,
11.740882125644712,
-78258364
],
[
247,
249,
246,
248,
475476,
20.02555898566298,
-9.968572453534932,
-13.144489764221943,
3.1759173106870104,
245.83745603964894,
248.55,
251.26254396035108,
-0.02182694798109893,
247.8,
248.55,
248.04021157312442,
11.116533402384375,
-77782888
],
[
249,
249,
246,
248,
711020,
20.02555898566298,
-9.293595334919615,
-12.374310878361477,
3.080715543441862,
245.8162114539588,
248.45000000000005,
251.0837885460413,
-0.021201759275840167,
247.8,
248.45000000000005,
248.03216925849955,
10.536781016499777,
-77782888
],
[
248,
249,
246,
248,
347763,
20.025558985662983,
-8.658857189737546,
-11.631220140636692,
2.9723629508991465,
245.77221325867387,
248.40000000000003,
251.0277867413262,
-0.021157703231289543,
247.6,
248.40000000000003,
248.02573540679964,
9.998439515321222,
-77782888
],
[
246,
250,
244,
245,
1546794,
19.030769937833607,
-8.302195028244626,
-10.96541511815828,
2.663220089913654,
245.22821251538417,
248.15000000000003,
251.0717874846159,
-0.023548559215118774,
247.2,
248.15000000000003,
247.42058832543972,
9.712836692798279,
-79329682
],
[
245,
246,
244,
245,
412926,
19.030769937833604,
-7.928146952679015,
-10.357961485062427,
2.4298145323834124,
244.75557157738558,
248,
251.24442842261442,
-0.02616474534366467,
246.8,
248,
246.9364706603518,
9.16191978616983,
-79329682
],
[
245,
247,
244,
245,
478833,
19.030769937833604,
-7.544740090595667,
-9.795317206169075,
2.2505771155734084,
244.5145065655307,
247.7,
250.88549343446928,
-0.02572057678215013,
246.2,
247.7,
246.54917652828146,
8.721782658586271,
-79329682
],
[
244,
245,
243,
245,
646982,
19.030769937833607,
-7.158370154882562,
-9.267927795911774,
2.1095576410292125,
244.2398188278714,
247.45,
250.66018117212857,
-0.02594609959287602,
245.6,
247.45,
246.23934122262517,
8.24165532583011,
-79329682
],
[
244,
245,
239,
240,
830858,
17.12383899271698,
-7.1729421977867105,
-8.848930676286763,
1.6759884785000523,
242.45780020833936,
247.00000000000003,
251.5421997916607,
-0.036778945681462866,
244,
247.00000000000003,
244.99147297810015,
8.081537088270816,
-80160540
]
] | no news data |
0 | [
[
40950,
41450,
40500,
41050,
45974,
45.90783398052059,
690.6419853240877,
1023.7932051446498,
-333.1512198205621,
39775.93333290437,
41752.5,
43729.06666709563,
-0.09468015889326996,
41800,
41752.5,
41802.85044278017,
1304.4726748256626,
589143
],
[
41300,
42550,
41300,
41700,
41882,
50.45646957898176,
632.2744059859397,
945.489445312908,
-313.2150393269683,
39871.91738140051,
41797.5,
43723.08261859949,
-0.09213865033073693,
41720,
41797.5,
41782.28035422414,
1318.4389123381152,
631025
],
[
41550,
42800,
41550,
41850,
46078,
51.470646824322536,
591.3052266641898,
874.6526015831644,
-283.34737491897454,
39937.60566482407,
41835,
43732.39433517593,
-0.09070846588626413,
41680,
41835,
41795.82428337931,
1313.5504185996783,
677103
],
[
42000,
42150,
40900,
41350,
53673,
47.94730679469447,
512.58230580909,
802.2385424283495,
-289.6562366192595,
39937.60566482407,
41835,
43732.39433517593,
-0.09070846588626413,
41350,
41835,
41706.65942670345,
1309.0111029854156,
623430
],
[
41400,
43300,
41150,
43000,
133526,
58.132524759681665,
576.6873415401787,
757.1283022507155,
-180.44096071053673,
39977.87853771518,
41922.5,
43867.12146228482,
-0.0927722088274707,
41790,
41922.5,
41965.32754136276,
1369.0817384864572,
756956
],
[
43000,
43450,
42350,
43050,
58019,
58.39817502172046,
624.3287531068127,
730.568392421935,
-106.2396393151223,
40103.5157057467,
42035,
43966.4842942533,
-0.09189886019999047,
42190,
42035,
42182.262033090214,
1349.8616143088532,
814975
],
[
42800,
43300,
42400,
42700,
47044,
55.7323973580355,
626.6195598543782,
709.7786259084237,
-83.15906605404552,
40249.25453415678,
42125,
44000.74546584322,
-0.08905616455041984,
42390,
42125,
42285.809626472175,
1317.7286418582207,
767931
],
[
42850,
43100,
41500,
42000,
37141,
50.74334124291609,
565.4329319802055,
680.9094871227801,
-115.47655514257463,
40525.31001135587,
42207.5,
43889.68998864413,
-0.0797104774575197,
42420,
42207.5,
42228.64770117774,
1337.8908817254905,
730790
],
[
42050,
42300,
41500,
41500,
47281,
47.474261396026144,
471.1649707456818,
638.9605838473605,
-167.79561310167867,
40767.64038680628,
42262.5,
43757.35961319372,
-0.07074165575598806,
42450,
42262.5,
42082.918160942194,
1299.4701044593842,
683509
],
[
41500,
41750,
40350,
40750,
76828,
42.999351303288044,
332.10984475570876,
577.5904360290301,
-245.48059127332135,
40553.622521885445,
42150,
43746.377478114555,
-0.07574744854636084,
42000,
42150,
41816.33452875376,
1306.650811283714,
606681
]
] | no news data |
0 | [
[
12180,
12470,
12180,
12340,
7263,
36.02760678851896,
-214.43954371242944,
-71.41728481230409,
-143.02225890012534,
12236.529988282944,
13096.5,
13956.470011717056,
-0.13132821925202245,
12474,
13096.5,
12666.905988207567,
353.8934092440419,
47054
],
[
12630,
12680,
12340,
12530,
7656,
41.64676780429298,
-217.96180348556845,
-100.72618854695696,
-117.23561493861149,
12171.100770333123,
13067.5,
13963.899229666877,
-0.13719521402974963,
12378,
13067.5,
12639.524790566054,
352.90102286946745,
54710
],
[
12670,
12670,
12480,
12550,
3708,
42.22207774359048,
-216.64207192907634,
-123.90936522338086,
-92.73270670569548,
12113.804268464504,
13026,
13938.195731535496,
-0.1400576894726694,
12330,
13026,
12621.619832452845,
341.2652355216483,
58418
],
[
12630,
12630,
12450,
12450,
5964,
40.0936112249201,
-221.11644667052497,
-143.3507815128097,
-77.76566515771526,
12049.98911077169,
12978,
13906.01088922831,
-0.14301292791313142,
12404,
12978,
12587.295865962276,
329.74629012724483,
52454
],
[
12550,
12630,
12410,
12570,
8807,
43.75762266616992,
-212.52951580789158,
-157.18652837182609,
-55.3429874360655,
12019.776573997702,
12932,
13844.223426002298,
-0.14108002258000277,
12488,
12932,
12583.836692769823,
321.9072694038702,
61261
],
[
12600,
12880,
12550,
12720,
16890,
48.03601698629041,
-191.41406267269303,
-164.0320352319995,
-27.382027440693548,
12008.822970678119,
12898,
13787.177029321881,
-0.13787828024839224,
12564,
12898,
12611.069354215859,
322.48532158930806,
78151
],
[
12720,
12720,
12560,
12560,
6030,
44.1757734186063,
-185.45279240810305,
-168.3161866672202,
-17.136605740882857,
11991.989087340398,
12853.5,
13715.010912659602,
-0.13405078969301773,
12570,
12853.5,
12600.855483372688,
310.8792271900718,
72121
],
[
12870,
12870,
12550,
12610,
5195,
45.64576817521832,
-174.68025539273367,
-169.5890004123229,
-5.091254980410781,
11992.685943700804,
12811,
13629.314056299196,
-0.12775178460685283,
12582,
12811,
12602.68438669815,
311.5307109622095,
77316
],
[
12610,
12700,
12440,
12530,
8719,
43.66457434116633,
-170.6313417152469,
-169.7974686729077,
-0.833873042339178,
11980.836720814332,
12771.5,
13562.163279185668,
-0.12381682326831903,
12598,
12771.5,
12588.147509358521,
307.84994589348025,
68597
],
[
12540,
12620,
12410,
12410,
4834,
40.80368058998969,
-175.08724875749795,
-170.85542468982575,
-4.231824067672193,
11972.82287651704,
12722.5,
13472.17712348296,
-0.11785059909341078,
12566,
12722.5,
12552.518007486819,
300.860664043946,
63763
]
] | no news data |
0 | [
[
12600,
12690,
12490,
12590,
9949,
52.46292360869103,
-69.8886784119968,
-8.306044269013285,
-61.58263414298352,
12222.001416692005,
12867.5,
13512.998583307995,
-0.10033006929209178,
12534,
12867.5,
12610.826857513302,
273.060995998625,
-36628
],
[
12590,
12700,
12500,
12570,
7438,
51.86677181779866,
-71.15773569176417,
-20.876382553563463,
-50.281353138200714,
12204.168309513652,
12832,
13459.831690486348,
-0.09785406647231105,
12510,
12832,
12602.661486010642,
267.84235342729465,
-44066
],
[
12750,
12800,
12550,
12700,
10493,
55.4133326697934,
-60.97072660107915,
-28.895251363066603,
-32.075475238012544,
12220.58474213908,
12799,
13377.41525786092,
-0.09038444532555968,
12600,
12799,
12622.129188808514,
266.5678996110593,
-33573
],
[
12730,
12770,
12500,
12700,
8835,
55.41333266979341,
-52.294628577310505,
-33.57512680591539,
-18.719501771395116,
12239.85371637544,
12769,
13298.14628362456,
-0.08287983140802868,
12632,
12769,
12637.703351046812,
266.8130496388408,
-33573
],
[
12700,
12790,
12640,
12690,
7054,
55.051458760563925,
-45.698886495129045,
-35.99987874375812,
-9.699007751370928,
12257.18404214639,
12742.5,
13227.81595785361,
-0.07617280091875388,
12650,
12742.5,
12648.16268083745,
258.46926037892365,
-40627
],
[
12840,
12840,
12480,
12580,
5665,
51.09844729604618,
-48.785426043332336,
-38.55698820367296,
-10.228437839659378,
12253.26011802866,
12718,
13182.73988197134,
-0.07308379964952663,
12648,
12718,
12634.53014466996,
265.7214560661434,
-46292
],
[
12560,
12790,
12450,
12660,
18460,
53.702210490552055,
-44.26592938117392,
-39.69877643917315,
-4.567152942000767,
12271.852953026064,
12694.5,
13117.147046973936,
-0.06658742714938534,
12666,
12694.5,
12639.62411573597,
271.02706634713314,
-27832
],
[
12580,
12580,
12120,
12370,
26588,
44.46061430265614,
-63.354461291093685,
-44.42991340955726,
-18.924547881536427,
12255.496800326142,
12658.5,
13061.503199673858,
-0.06367313657603318,
12600,
12658.5,
12585.699292588775,
290.23941875090935,
-54420
],
[
12360,
12370,
12100,
12220,
14220,
40.571474444497,
-89.5536875875714,
-53.45466824516009,
-36.09901934241131,
12224.592893314926,
12614,
13003.407106685074,
-0.061742049577465326,
12504,
12614,
12512.559434071021,
288.7937459829873,
-68640
],
[
12160,
12380,
12020,
12370,
13097,
45.68782163389026,
-97.09378012654815,
-62.18249062143771,
-34.911289505110446,
12223.854888797474,
12582.5,
12941.145111202526,
-0.05700697177866498,
12440,
12582.5,
12484.047547256818,
293.8799069842025,
-55543
]
] | no news data |
0 | [
[
18800,
19000,
18340,
18790,
286783,
54.367980655459014,
-785.215131583409,
-638.3066685725249,
-146.90846301088402,
17482.872296444024,
19700.5,
21918.127703555976,
-0.225134154316487,
18378,
19700.5,
18862.30829430731,
1144.8560407094935,
-5178844
],
[
18700,
18720,
17950,
18330,
428722,
51.720778849476226,
-786.3236448091011,
-667.9100638198402,
-118.41358098926094,
17348.688491637025,
19647,
21945.311508362975,
-0.2339605546254364,
18280,
19647,
18755.84663544585,
1123.0806092302441,
-5607566
],
[
18170,
18980,
18170,
18790,
261981,
54.12621117083271,
-741.5360281647372,
-682.6352566888196,
-58.90077147591762,
17262.968023443325,
19581.5,
21900.031976556675,
-0.2368084137126037,
18508,
19581.5,
18762.67730835668,
1100.717708570941,
-5345585
],
[
18630,
18840,
18150,
18380,
252236,
51.65583558661542,
-730.7020148033153,
-692.2486083117188,
-38.45340649159641,
17133.89937593297,
19510.5,
21887.10062406703,
-0.24362272869142548,
18624,
19510.5,
18686.141846685343,
1071.3807293873024,
-5597821
],
[
18500,
19060,
18350,
18420,
237469,
51.88655420276385,
-710.6958560181192,
-695.9380578529989,
-14.757798165120334,
17044.958538153554,
19394,
21743.041461846446,
-0.24224414373996553,
18542,
19394,
18632.913477348273,
1045.5678201453522,
-5360352
],
[
18870,
19080,
18390,
18810,
263379,
54.18248810136984,
-655.8113059041534,
-687.9127074632298,
32.10140155907641,
16990.416190515036,
19332,
21673.583809484964,
-0.2422495147408405,
18546,
19332,
18668.33078187862,
1020.1701187063986,
-5096973
],
[
19100,
19500,
18730,
19010,
531689,
55.358948747556425,
-589.3825409327692,
-668.2066741571377,
78.82413322436855,
16978.406228113323,
19257.5,
21536.593771886677,
-0.2366967438023292,
18682,
19257.5,
18736.664625502897,
1002.3008245130844,
-4565284
],
[
19010,
19570,
17280,
17450,
713124,
45.537149922806805,
-655.0650465428444,
-665.5783486342791,
10.513302091434753,
16889.174184513482,
19057.5,
21225.825815486518,
-0.2275561658650419,
18414,
19057.5,
18479.33170040232,
1094.2793370478641,
-5278408
],
[
17450,
17530,
16900,
17260,
374063,
44.5015499662993,
-714.2172655075155,
-675.3061320089264,
-38.91113349858915,
16733.242508025152,
18880.5,
21027.757491974848,
-0.22745769359655174,
18190,
18880.5,
18235.465360321854,
1061.116527258731,
-5652471
],
[
16890,
16960,
15670,
16590,
551861,
40.96376127281781,
-805.8696619555376,
-701.4188379982487,
-104.45082395728889,
16431.574479217346,
18692.5,
20953.425520782654,
-0.24190723774590384,
17824,
18692.5,
17906.372288257484,
1098.8939181688215,
-6204332
]
] | no news data |
0 | [
[
41550,
42800,
41550,
41850,
46078,
54.353360289813686,
607.4410619494884,
918.1767526911333,
-310.73569074164493,
39937.60566482398,
41835,
43732.39433517602,
-0.0907084658862683,
41680,
41835,
41795.545961790616,
1316.3019675362184,
724650
],
[
42000,
42150,
40900,
41350,
53673,
50.43931126882129,
527.7824973630704,
840.0979016255208,
-312.31540426245033,
39937.60566482398,
41835,
43732.39433517602,
-0.0907084658862683,
41350,
41835,
41706.4367694325,
1311.5661127122028,
670977
],
[
41400,
43300,
41150,
43000,
133526,
60.53823312695378,
590.9812573325398,
790.2745727669246,
-199.2933154343848,
39977.87853771509,
41922.5,
43867.12146228491,
-0.09277220882747486,
41790,
41922.5,
41965.149415546,
1371.454247518474,
804503
],
[
43000,
43450,
42350,
43050,
58019,
60.79891242228332,
637.7497301595286,
759.7696042454455,
-122.01987408591697,
40103.515705746606,
42035,
43966.484294253394,
-0.09189886019999496,
42190,
42035,
42182.1195324368,
1352.0646584100116,
862522
],
[
42800,
43300,
42400,
42700,
47044,
57.91486255647451,
639.2036649366855,
735.6564163836936,
-96.45275144700804,
40249.25453415669,
42125,
44000.74546584331,
-0.08905616455042434,
42390,
42125,
42285.69562594944,
1319.7743256664394,
815478
],
[
42850,
43100,
41500,
42000,
37141,
52.54623543647112,
577.2179595349007,
703.968725013935,
-126.75076547903427,
40525.31001135576,
42207.5,
43889.68998864424,
-0.07971047745752488,
42420,
42207.5,
42228.55650075955,
1339.7904452616938,
778337
],
[
42050,
42300,
41500,
41500,
47281,
49.04873580918752,
482.1896381000479,
659.6129076311577,
-177.42326953110978,
40767.64038680615,
42262.5,
43757.35961319385,
-0.07074165575599392,
42450,
42262.5,
42082.84520060764,
1301.2339848858585,
731056
],
[
41500,
41750,
40350,
40750,
76828,
44.286970518801944,
342.41315107160335,
596.1729563192469,
-253.7598052476435,
40553.622521885336,
42150,
43746.377478114664,
-0.07574744854636603,
42000,
42150,
41816.276160486115,
1308.2887002511543,
654228
],
[
41100,
41150,
40350,
40950,
30654,
45.79812171415037,
244.95393016816524,
525.9291510890306,
-280.97522092086535,
40446.61655037653,
42032.5,
43618.38344962347,
-0.07545986794140108,
41580,
42032.5,
41643.02092838889,
1271.982364518929,
684882
],
[
40850,
40850,
40050,
40450,
53494,
42.681289870337004,
125.91945304816181,
445.9272114808569,
-320.0077584326951,
40259.248120732715,
41895,
43530.751879267285,
-0.078088167049399,
41130,
41895,
41404.41674271112,
1245.4121956247197,
631388
]
] | no news data |
0 | [
[
10730,
11150,
10110,
10300,
1647669,
57.98631510776821,
1111.8438127580193,
1494.2883624045783,
-382.4445496465589,
7897.315303474653,
10461.5,
13025.684696525346,
-0.4902135824738989,
10598,
10461.5,
10621.763788974731,
928.0449740399677,
86997825
],
[
10300,
10390,
9770,
9890,
1147405,
54.104351189287584,
977.7104971235894,
1390.9727893483805,
-413.26229222479105,
8559.87758014289,
10601.5,
12643.12241985711,
-0.38515727394370813,
10400,
10601.5,
10475.411031179785,
906.0417616085415,
85850420
],
[
9890,
10580,
9820,
10260,
1109645,
56.908009533091374,
890.9939621151498,
1290.9770239017344,
-399.9830617865846,
9505.38809983837,
10757.5,
12009.61190016163,
-0.2327886405134334,
10350,
10757.5,
10432.328824943828,
895.6102072079315,
86960065
],
[
10450,
10610,
9850,
9910,
1223366,
53.57405915300207,
784.9796516428378,
1189.7775494499551,
-404.79789780711735,
9668.626002293477,
10789,
11909.373997706523,
-0.20768820052025644,
10156,
10789,
10327.863059955063,
885.9237638359365,
85736699
],
[
9990,
10860,
9700,
10170,
3990713,
55.652532900449785,
713.7151103708802,
1094.5650616341402,
-380.84995126326,
9607.499635136403,
10761.5,
11915.500364863597,
-0.21446831108369604,
10106,
10761.5,
10296.290447964051,
905.5006378476554,
89727412
],
[
10170,
10190,
9530,
9650,
1573245,
50.75808471764322,
608.266081051017,
997.3052655175155,
-389.03918446649857,
9482.253566299312,
10727,
11971.746433700688,
-0.23207726926460104,
9976,
10727,
10167.032358371242,
887.9648780013943,
88154167
],
[
9690,
11130,
9670,
10430,
8148382,
56.88353339680999,
580.9397352186352,
914.0321594577395,
-333.0924242391043,
9465.53993981917,
10681,
11896.46006018083,
-0.227592933279811,
10084,
10681,
10219.625886696995,
930.2531010012947,
96302549
],
[
10340,
10690,
10110,
10680,
2326031,
58.658614048983736,
572.852829108153,
845.7962933878222,
-272.94346427966923,
9594.022379028042,
10610,
11625.977620971958,
-0.19151321790234843,
10168,
10610,
10311.700709357596,
905.2350223583451,
98628580
],
[
10380,
10540,
10100,
10230,
1180575,
54.32332129172144,
524.0912607411574,
781.4552868584893,
-257.36402611733195,
9632.835533973524,
10540,
11447.164466026476,
-0.17213746983424583,
10232,
10540,
10295.360567486077,
882.003949332749,
97448005
],
[
10120,
10540,
9980,
10030,
846254,
52.467322455635944,
463.96078682694497,
717.9563868521806,
-253.9956000252356,
9605.599103356604,
10480.5,
11355.400896643396,
-0.166957854423624,
10204,
10480.5,
10242.288453988862,
859.0036672375527,
96601751
]
] | no news data |
0 | [
[
9250,
9530,
9250,
9480,
22080,
56.38575977760728,
-43.38228242444529,
-148.30299896949793,
104.92071654505264,
8570.997607661297,
9066,
9561.002392338703,
-0.10919973358453638,
9290,
9066,
9212.519173356584,
354.0654064045506,
-227864
],
[
9530,
10000,
9490,
9850,
83622,
63.13356459195498,
13.206554957469052,
-116.00108818410455,
129.2076431415736,
8493.35451944878,
9098.5,
9703.64548055122,
-0.1330209332420114,
9418,
9098.5,
9340.015338685269,
365.91787737565414,
-144242
],
[
10010,
10040,
9800,
9800,
49518,
61.74336405401996,
53.40343262184615,
-82.1201840229144,
135.52361664476055,
8453.124456280579,
9134.5,
9815.875543719421,
-0.14918726667456814,
9536,
9134.5,
9432.012270948217,
356.92374327739316,
-193760
],
[
9800,
10100,
9650,
9960,
73926,
64.44168136993815,
97.05165948001195,
-46.28581532232913,
143.3374748023411,
8407.00854501898,
9180,
9952.99145498102,
-0.1684077243967364,
9658,
9180,
9537.609816758573,
363.5720473290079,
-119834
],
[
10070,
10070,
9550,
9620,
37538,
55.48573998868365,
103.02047927509739,
-16.424556402843827,
119.4450356779412,
8415.854845299904,
9209.5,
10003.145154700096,
-0.17235358156253783,
9742,
9209.5,
9554.087853406858,
374.745472519793,
-157372
],
[
9760,
9920,
9490,
9680,
47046,
56.63119709390637,
111.30920727096236,
9.122196331917412,
102.18701093904495,
8427.434616765404,
9242.5,
10057.565383234596,
-0.17637335855766212,
9782,
9242.5,
9579.270282725487,
378.6922244826649,
-110326
],
[
9620,
9680,
9360,
9460,
19585,
51.40767158592536,
98.98488638714116,
27.094734342962163,
71.89015204417899,
8443.715665015829,
9261,
10078.284334984171,
-0.17650023431253029,
9704,
9261,
9555.41622618039,
374.49992273390313,
-129911
],
[
9450,
9600,
9300,
9500,
19823,
52.26970498051138,
91.39192972446472,
39.95417341926267,
51.43775630520204,
8454.645533107947,
9277.5,
10100.354466892053,
-0.17738711223757544,
9644,
9277.5,
9544.332980944313,
369.1784996814815,
-110088
],
[
9640,
9640,
9110,
9210,
26081,
45.91065087221534,
61.2676254477301,
44.216863824956164,
17.050761622773933,
8479.957765883393,
9290,
10100.042234116607,
-0.17439014728021673,
9494,
9290,
9477.466384755451,
380.66574970423284,
-136169
],
[
9230,
9460,
9090,
9210,
20526,
45.91065087221533,
36.96775599504326,
42.76704225897359,
-5.799286263930327,
8509.170756318003,
9303.5,
10097.829243681997,
-0.1707592290389633,
9412,
9303.5,
9423.973107804362,
379.9039104396448,
-136169
]
] | no news data |
0 | [
[
635,
646,
627,
632,
556548,
47.211222611370765,
3.460026126552748,
12.273400329308185,
-8.813374202755437,
556.2920623807397,
678.3000000000001,
800.3079376192604,
-0.3597462409531486,
643,
678.3000000000001,
644.1332803792571,
54.080115307531266,
92171123
],
[
632,
632,
606,
608,
848442,
42.68529741570074,
0.04254883555813649,
9.827230030558177,
-9.78468119500004,
550.1297173337404,
675.8500000000001,
801.5702826662599,
-0.37203605139087004,
635.2,
675.8500000000001,
636.9066243034058,
52.07439278556475,
91322681
],
[
608,
618,
600,
617,
859578,
44.821526185036845,
-1.9174980315807488,
7.478284418130392,
-9.395782449711142,
544.3414836550012,
670.4500000000002,
796.5585163449991,
-0.3761906669997731,
629.2,
670.4500000000002,
632.9252994427246,
49.64050758659584,
92182259
],
[
617,
618,
580,
594,
785759,
40.65159126801548,
-5.266053291799722,
4.929416876144369,
-10.195470167944091,
542.978368530625,
660.8000000000002,
778.6216314693754,
-0.3566030008153002,
618,
660.8000000000002,
625.1402395541797,
48.80904275898185,
91396500
],
[
597,
606,
575,
589,
775083,
39.7850497149286,
-8.228413643346812,
2.297850772246133,
-10.526264415592944,
551.8131211040536,
649.6000000000001,
747.3868788959467,
-0.30106797689638704,
608,
649.6000000000001,
617.9121916433438,
47.536968276197435,
90621417
],
[
589,
591,
560,
590,
368408,
40.06024531318933,
-10.375808065290016,
-0.23688099526109685,
-10.13892707002892,
555.581510805401,
640.9500000000002,
726.3184891945994,
-0.266381119259222,
599.6,
640.9500000000002,
612.3297533146751,
46.35575625646905,
90989825
],
[
585,
708,
575,
637,
8962621,
51.32087034386624,
-8.190709016210917,
-1.827646599451061,
-6.363062416759856,
569.0047848624419,
635.0000000000001,
700.9952151375584,
-0.2078589453151441,
605.4,
635.0000000000001,
617.2638026517401,
52.54463080957841,
99952446
],
[
609,
650,
605,
619,
3378286,
47.63032605960745,
-7.821292849368547,
-3.026375849434558,
-4.794916999933989,
584.4957128026151,
629.0000000000001,
673.5042871973851,
-0.14150806740027025,
605.8,
629.0000000000001,
617.6110421213921,
52.00572860889424,
96574160
],
[
605,
624,
595,
624,
681949,
48.733172470395964,
-7.043872287319914,
-3.8298751370116295,
-3.2139971503082845,
588.2247282900119,
626.3000000000001,
664.3752717099883,
-0.12158796650163886,
611.8000000000001,
626.3000000000001,
618.8888336971137,
50.362462279687506,
97256109
],
[
624,
635,
615,
623,
487734,
48.513128675129316,
-6.434282134292403,
-4.3507565364677845,
-2.083525597824618,
587.9981973074632,
626.1,
664.2018026925368,
-0.12171155627707014,
618.6,
626.1,
619.711066957691,
48.19371497399555,
96768375
]
] | no news data |
0 | [
[
9880,
9900,
9680,
9690,
425394,
64.6096564522417,
990.7926414343583,
1115.1919009734788,
-124.39925953912052,
7176.841058947144,
9177,
11177.158941052856,
-0.4359069284194957,
10010,
9177,
9626.277222745117,
591.1467078413493,
31456687
],
[
9720,
9750,
9450,
9480,
309610,
61.05747433181604,
918.5748012948206,
1075.8684810377472,
-157.29367974292654,
7912.3915493519025,
9341,
10769.608450648098,
-0.3058791244295253,
9896,
9341,
9597.021778196093,
570.3505144241101,
31147077
],
[
9340,
9380,
8810,
8820,
584140,
51.478239826011446,
798.8762108573501,
1020.4700270016679,
-221.59381614431777,
8395.868307947525,
9424.5,
10453.131692052475,
-0.2182888624441562,
9642,
9424.5,
9441.617422556876,
577.468334822388,
30562937
],
[
8900,
8990,
8500,
8630,
354437,
49.09051693100356,
680.8345663737782,
952.5429348760899,
-271.7083685023117,
8319.88662642095,
9400.5,
10481.11337357905,
-0.22990551004288068,
9330,
9400.5,
9279.2939380455,
571.2205966207889,
30208500
],
[
8650,
8770,
8520,
8670,
267982,
49.62031063635023,
583.7838811929305,
878.7911241394581,
-295.00724294652764,
8254.891531694757,
9378,
10501.108468305243,
-0.23951982689384585,
9058,
9378,
9157.435150436402,
548.2762682907326,
30476482
],
[
8500,
8500,
8050,
8160,
402436,
43.41650935011631,
460.41045113736254,
795.114989539039,
-334.7045384016765,
8070.052121527231,
9318.5,
10566.947878472769,
-0.2679503951221267,
8752,
9318.5,
8957.948120349123,
553.3993919842517,
30074046
],
[
8180,
8280,
7990,
8060,
207625,
42.29977227100013,
350.5263056392687,
706.197252759085,
-355.67094711981633,
7881.11393523213,
9243.5,
10605.88606476787,
-0.29477710061510687,
8468,
9243.5,
8778.3584962793,
534.5851496996622,
29866421
],
[
7860,
7910,
7650,
7910,
440554,
40.61232642842171,
248.4743249141029,
614.6526671900887,
-366.17834227598576,
7686.737601051393,
9154,
10621.262398948607,
-0.32057295148538506,
8286,
9154,
8604.68679702344,
525.6862104354007,
29425867
],
[
7940,
7940,
7780,
7850,
315565,
39.92621503648328,
160.90112833553758,
523.9023594191784,
-363.00123108364085,
7552.898770769118,
9033.5,
10514.101229230882,
-0.32780234222192556,
8130,
9033.5,
8453.749437618753,
499.56576683287204,
29110302
],
[
7800,
7920,
7690,
7710,
302609,
38.30029080979887,
79.28792727443215,
434.97947299022917,
-355.691545715797,
7366.688820598324,
8953,
10539.311179401677,
-0.35436416383372643,
7938,
8953,
8304.999550095003,
480.31106920195265,
28807693
]
] | no news data |
0 | [
[
8300,
8320,
8080,
8100,
343176,
34.65880998191393,
-9.120642517234955,
15.403031672425604,
-24.52367418966056,
8193.622695886177,
8441.5,
8689.377304113823,
-0.05872826017030691,
8380,
8441.5,
8365.563436437784,
140.68373361661082,
-391928
],
[
8090,
8110,
7990,
8090,
52093,
34.32478368958934,
-31.51426917320714,
6.019571503299055,
-37.533840676506195,
8131.925786214953,
8417.5,
8703.074213785047,
-0.06785250104782811,
8328,
8417.5,
8310.450749150226,
139.2063240725672,
-444021
],
[
8090,
8190,
8090,
8180,
41229,
39.93542620672542,
-41.52050921223781,
-3.4884446398083195,
-38.03206457242949,
8104.77802236908,
8397,
8689.221977630921,
-0.06960151902606186,
8274,
8397,
8284.360599320182,
136.40587235309812,
-402792
],
[
8200,
8480,
8200,
8350,
175226,
48.82812377476121,
-35.3257342090601,
-9.855902553658677,
-25.469831655401425,
8104.009199031935,
8386.5,
8668.990800968064,
-0.06736798449128108,
8244,
8386.5,
8297.488479456146,
148.09116718501969,
-227566
],
[
8410,
8410,
8240,
8290,
37354,
46.22679117650366,
-34.85603032669496,
-14.855928108265935,
-20.000102218429028,
8098.869147284655,
8373.5,
8648.130852715345,
-0.06559523561601364,
8202,
8373.5,
8295.990783564917,
149.65608381466114,
-264920
],
[
8290,
8290,
8180,
8200,
33087,
42.563750994349256,
-41.27029617012158,
-20.138801720637066,
-21.131494449484517,
8082.305911775912,
8357,
8631.694088224087,
-0.06573987991482289,
8222,
8357,
8276.792626851933,
146.8235063993282,
-298007
],
[
8200,
8200,
8130,
8140,
23757,
40.27261339716922,
-50.61172614807401,
-26.233386606124455,
-24.378339541949558,
8060.168301176177,
8337,
8613.831698823824,
-0.06641038714737278,
8232,
8337,
8249.434101481547,
141.3361130850905,
-321764
],
[
8150,
8200,
8080,
8200,
40925,
43.54524050357645,
-52.5674137245569,
-31.500192029810947,
-21.067221694745953,
8049.885473027489,
8322,
8594.114526972511,
-0.06539642561223531,
8236,
8322,
8239.547281185238,
139.81210500758405,
-280839
],
[
8190,
8230,
8130,
8130,
23391,
40.74057158533636,
-59.08463431895689,
-37.017080487640136,
-22.06755383131675,
8031.051190455832,
8304,
8576.948809544168,
-0.06573911597884595,
8192,
8304,
8217.63782494819,
136.96838322132805,
-304230
],
[
8120,
8200,
8120,
8130,
17735,
40.74057158533636,
-63.517389664211805,
-42.31714232295447,
-21.200247341257338,
8014.360359599903,
8287.5,
8560.639640400097,
-0.06591605198192388,
8160,
8287.5,
8200.110259958552,
132.89921299123318,
-304230
]
] | no news data |
0 | [
[
8530,
8610,
8500,
8580,
8944,
46.02659476028559,
-120.37992898193625,
-158.3357368431879,
37.95580786125166,
8116.906697492615,
8520,
8923.093302507385,
-0.09462284096417478,
8464,
8520,
8454.609747533468,
262.762754634791,
79629
],
[
8570,
8650,
8490,
8550,
26145,
44.89614559543163,
-104.62672161039154,
-147.59393379662865,
42.967212186237106,
8137.107917805623,
8503.5,
8869.892082194376,
-0.08617441810886721,
8500,
8503.5,
8473.687798026775,
255.42255787516308,
53484
],
[
8520,
8690,
8510,
8530,
20508,
44.11819265027729,
-92.68757940635624,
-136.6126629185742,
43.92508351221795,
8148.016188812306,
8491,
8833.983811187694,
-0.08078761304621229,
8532,
8491,
8484.950238421421,
250.03523231265143,
32976
],
[
8550,
8760,
8530,
8670,
28434,
50.57441939606174,
-71.10919073474543,
-123.51196848180844,
52.40277774706301,
8151.87432940244,
8488.5,
8825.12567059756,
-0.07931334643283496,
8574,
8488.5,
8521.960190737136,
248.60414429031917,
61410
],
[
8730,
8750,
8580,
8650,
49026,
49.69118828857921,
-54.988126211577764,
-109.8072000277623,
54.81907381618454,
8155.297398670181,
8486,
8816.70260132982,
-0.07794074978312976,
8596,
8486,
8547.568152589709,
242.98956255529637,
12384
],
[
8600,
8630,
8360,
8400,
22681,
40.232777663256755,
-61.67403718389505,
-100.18056745898886,
38.50653027509381,
8156.446512579309,
8470,
8783.553487420691,
-0.07403860387737697,
8560,
8470,
8518.054522071769,
246.34745094420379,
-10297
],
[
8320,
8530,
8320,
8450,
16717,
42.586563803743765,
-62.22084450198781,
-92.58862286758867,
30.367778365600856,
8168.851489763079,
8455.5,
8742.14851023692,
-0.06780166997502705,
8540,
8455.5,
8504.443617657416,
243.75120444818924,
6420
],
[
8390,
8670,
8210,
8310,
20551,
38.066081099277554,
-73.10827650901774,
-88.6925535958745,
15.584277086856758,
8153.43467160511,
8443.5,
8733.565328394889,
-0.06870736741751385,
8496,
8443.5,
8465.554894125933,
259.1975469876043,
-14131
],
[
8280,
8730,
8280,
8580,
32645,
49.2536861323279,
-59.266711540065444,
-82.8073851847127,
23.540673644647256,
8161.196585978325,
8439,
8716.803414021675,
-0.06583799360627446,
8478,
8439,
8488.443915300748,
272.82629363134686,
18514
],
[
8770,
8770,
8280,
8500,
41424,
46.569450809388364,
-54.12854284313653,
-77.07161671639747,
22.943073873260943,
8161.432234456331,
8440,
8718.56776554367,
-0.06601131884921085,
8448,
8440,
8490.7551322406,
288.3387012291078,
-22910
]
] | no news data |
0 | [
[
43000,
43450,
42350,
43050,
58019,
67.0180353974458,
584.2646763358061,
689.2456961922816,
-104.98101985647543,
40103.51570574665,
42035,
43966.48429425335,
-0.09189886019999288,
42190,
42035,
42181.82842309944,
1357.3475100091273,
877438
],
[
42800,
43300,
42400,
42700,
47044,
64.26310056684382,
589.5833126811849,
669.3132194900624,
-79.72990680887744,
40249.25453415673,
42125,
44000.74546584327,
-0.08905616455042226,
42390,
42125,
42285.46273847955,
1324.679830722761,
830394
],
[
42850,
43100,
41500,
42000,
37141,
59.03610631488531,
531.1909814682367,
641.6887718856972,
-110.49779041746046,
40525.31001135581,
42207.5,
43889.68998864419,
-0.07971047745752247,
42420,
42207.5,
42228.370190783644,
1344.3455570997066,
793253
],
[
42050,
42300,
41500,
41500,
47281,
55.559878110231075,
439.50250565788883,
601.2515186401356,
-161.74901298224677,
40767.640386806204,
42262.5,
43757.359613193796,
-0.07074165575599152,
42450,
42262.5,
42082.696152626915,
1305.4637315925847,
745972
],
[
41500,
41750,
40350,
40750,
76828,
50.734108861547895,
302.82916984456097,
541.5670488810207,
-238.73787903645973,
40553.62252188539,
42150,
43746.37747811461,
-0.0757474485463636,
42000,
42150,
41816.15692210153,
1312.2163221931144,
669144
],
[
41100,
41150,
40350,
40950,
30654,
51.93306989562372,
208.25229227178352,
474.90409755917324,
-266.6518052873897,
40446.61655037658,
42032.5,
43618.38344962342,
-0.07545986794139865,
41580,
42032.5,
41642.92553768123,
1275.6294420364634,
699798
],
[
40850,
40850,
40050,
40450,
53494,
48.73958238685972,
91.89431363474432,
398.30214077428747,
-306.40782713954314,
40259.24812073276,
41895,
43530.75187926724,
-0.0780881670493969,
41130,
41895,
41404.340430144985,
1248.7987676052874,
646304
],
[
40600,
42100,
40450,
41400,
60552,
54.468487014806605,
75.46690229650267,
333.73509307873053,
-258.26819078222786,
40229.31846759315,
41827.5,
43425.68153240685,
-0.07641774107497948,
41010,
41827.5,
41403.47234411599,
1277.455998490624,
706856
],
[
41550,
41950,
40450,
40600,
40783,
49.45593455897425,
-2.0812621684672195,
266.571822029291,
-268.65308419775823,
40086.48334091311,
41725,
43363.51665908689,
-0.07853884525281679,
40830,
41725,
41242.77787529279,
1293.3519985984367,
666073
],
[
40800,
42450,
40750,
42250,
48534,
58.034007877687095,
68.80927863155375,
227.01931334974358,
-158.21003471818983,
40088.92028011149,
41720,
43351.07971988851,
-0.07819174112600728,
41130,
41720,
41444.222300234236,
1333.1125701271199,
714607
]
] | no news data |
0 | [
[
4905,
4905,
4760,
4890,
20495,
58.454171191610406,
-60.38755123302599,
-68.77038790234758,
8.382836669321591,
4740.192322272721,
4923.75,
5107.307677727279,
-0.07456011281128369,
4865,
4923.75,
4874.8281547505485,
97.37538869925129,
-211231
],
[
4835,
4895,
4835,
4860,
20820,
55.30971949631448,
-57.85289333524452,
-66.58688898892697,
8.733995653682456,
4739.911750923149,
4913.75,
5087.588249076851,
-0.07075583783336589,
4872,
4913.75,
4871.862523800439,
94.70571807787621,
-232051
],
[
4840,
4885,
4830,
4865,
10294,
55.73708831513896,
-54.8088976223371,
-64.231290715609,
9.422393093271907,
4741.860586119575,
4904.5,
5067.139413880425,
-0.06632252579485179,
4880,
4904.5,
4870.490019040351,
91.86959535802792,
-221757
],
[
4865,
4890,
4840,
4875,
8256,
56.630373463147436,
-51.0016770766415,
-61.5853679878155,
10.583690911174003,
4751.6830300358015,
4894.75,
5037.8169699641985,
-0.05845731445495623,
4879,
4894.75,
4871.392015232281,
88.87890997531164,
-213501
],
[
4855,
4855,
4765,
4785,
19349,
47.36550069609221,
-54.617083463042945,
-60.191711082861,
5.574627619818052,
4748.2917551650535,
4882,
5015.7082448349465,
-0.05477601181275974,
4855,
4882,
4854.113612185825,
90.3875592627894,
-232850
],
[
4765,
4835,
4740,
4790,
21004,
47.875703008673334,
-56.42838950979058,
-59.43904676824692,
3.010657258456341,
4757.9463692900235,
4868.5,
4979.0536307099765,
-0.04541589019614931,
4835,
4868.5,
4841.29088974866,
90.7170193154473,
-211846
],
[
4750,
4800,
4655,
4800,
37209,
48.941692733279474,
-56.40672456624816,
-58.83258232784717,
2.425857761599012,
4756.381265664634,
4860,
4963.618734335366,
-0.042641454458998286,
4823,
4860,
4833.032711798929,
94.59437507862964,
-174637
],
[
4780,
4840,
4780,
4805,
8293,
49.49782434702427,
-55.3480785328029,
-58.13568156883832,
2.7876030360354207,
4755.553779583989,
4852.75,
4949.946220416011,
-0.040058202221837466,
4811,
4852.75,
4827.426169439143,
92.12334828729895,
-166344
],
[
4810,
4840,
4785,
4800,
6264,
48.92394927325269,
-54.2867680674799,
-57.36589886856664,
3.079130801086741,
4754.256650893576,
4846,
4937.743349106424,
-0.03786353656889142,
4796,
4846,
4821.940935551314,
89.47168055249189,
-172608
],
[
4800,
4825,
4780,
4800,
9962,
48.923949273252695,
-52.836604391600304,
-56.46003997317337,
3.6234355815730694,
4753.063846779133,
4840,
4926.936153220867,
-0.03592403025655653,
4799,
4840,
4817.552748441052,
86.2951319415996,
-172608
]
] | no news data |
0 | [
[
27350,
28300,
27300,
27350,
83223,
50.87979259712922,
664.3305823236115,
678.6661185389892,
-14.335536215377715,
24868.038282321555,
27010,
29151.961717678445,
-0.15860508831384265,
27860,
27010,
27617.75569345765,
1109.2734537130184,
1930118
],
[
27550,
27950,
27250,
27700,
78457,
53.89393161874245,
631.6976382096327,
669.2724224731179,
-37.574784263485185,
25049.83054922562,
27112.5,
29175.16945077438,
-0.1521563449165058,
27750,
27112.5,
27634.204554766122,
1080.03963559066,
2008575
],
[
27700,
28100,
27550,
27850,
72559,
55.16374618513652,
610.8974952347489,
657.5974370254442,
-46.69994179069522,
25340.249323837746,
27240,
29139.750676162254,
-0.13948242849943124,
27660,
27240,
27677.3636438129,
1042.1796616198988,
2081134
],
[
27800,
28000,
27200,
27450,
65323,
51.12049536066627,
555.7304601947762,
637.2240416593106,
-81.49358146453437,
25622.588616682606,
27337.5,
29052.411383317394,
-0.12546219539587702,
27550,
27337.5,
27631.89091505032,
1024.8811143613345,
2015811
],
[
27500,
27900,
26650,
26750,
140411,
44.916071884011934,
450.3348576968492,
599.8462048668184,
-149.5113471699692,
25691.215380804595,
27360,
29028.784619195405,
-0.12198717976574598,
27420,
27360,
27455.512732040257,
1040.9610347640964,
1875400
],
[
26550,
27300,
26150,
27300,
117445,
50.04615748853983,
406.5025781591903,
561.1774795252928,
-154.67490136610252,
25724.896250668065,
27380,
29035.103749331935,
-0.12089873990737286,
27410,
27380,
27424.41018563221,
1048.7495322809468,
1992845
],
[
27200,
27600,
26900,
27100,
56438,
48.28513403452103,
351.5741246392681,
519.2568085480879,
-167.68268390881974,
25739.25531964584,
27387.5,
29035.74468035416,
-0.12036474160505052,
27290,
27387.5,
27359.528148505768,
1023.8388514037364,
1936407
],
[
27200,
28400,
26500,
28000,
91287,
55.81913710440567,
376.32734054657703,
490.6709149477857,
-114.34357440120868,
25848.13194700641,
27462.5,
29076.86805299359,
-0.117568906908955,
27320,
27462.5,
27487.622518804616,
1086.4217905891837,
2027694
],
[
28700,
30000,
28300,
29700,
228144,
65.9189701431143,
527.044790724136,
497.94569010305577,
29.099100621080197,
25772.941858644164,
27617.5,
29462.058141355836,
-0.13357893664204476,
27770,
27617.5,
27930.098015043695,
1151.6773769756705,
2255838
],
[
30150,
30300,
29400,
29900,
163408,
66.87827942667656,
655.0764705985857,
529.3718462021618,
125.70462439642392,
25904.577825840173,
27820,
29735.422174159827,
-0.13770109088136784,
28400,
27820,
28324.078412034956,
1133.7004214774083,
2419246
]
] | IBK투자증권 "제이브이엠, 노란봉투법 수혜…수요증가 전망": 서울 종로구의 한 약국[연합뉴스 자료사진. 재판매 및 DB 금지. 기사 내용과 직접 관련 없음](서울=연합뉴스) 황철환 기자 = IBK투자증권은 약국 자동화 전문기업인 제이브이엠에 대해 '노란봉투법' 통과에 따른 수혜가 예상된다고 26일 평가했다. 이건재 연구원은 "동사가 보유한 자동화 장비 전반에 대한 시장 수요가 과거 대비 증가할 것으로 판단된다"고 말했다. 지난 24일 노동조합 및 노동관계조정법 2·3조 개정안이 국회를 통과하면서 근로자 권리가 강화된 데 따라 "고용주들은 리스크 경감을 위해 자동화 장비 및 설루션에 대한 관심도가 커질 것"이기 때문이라고 이 연구원은 설명했다. 아울러 의정 갈등을 계기로 병원들의 인력 충원 관련 고민이 커진 만큼 제이브이엠의 전자동 약품 관리 시스템 인티팜(INTIPharm)과 로봇형 약품조제 체계 메니스(MENITH)에 대한 관심이 더욱 커질 가능성이 크다고 덧붙였다. 이 연구원은 "실질적 수치는 아직 예상하기 이르지만 올해 제이브이엠은 수출, 내수에서 시장 기대치를 충족하는 실적을 달성할 수 있을 것으로 판단된다"고 말했다. IBK투자증권은 제이브이엠에 대한 목표주가 3만7천원과 투자의견 '매수'를 유지했다. 제이브이엠의 현 주가는 전 거래일 종가 기준 2만9천700원이다. hwangch@yna.co.kr |
0 | [
[
278500,
282000,
278500,
282000,
29292,
45.745223989604334,
-2074.9308460854227,
-2514.56361919535,
439.63277310992726,
270931.87944279256,
283100,
295268.12055720744,
-0.08596340909365906,
281700,
283100,
280900.27570721204,
6917.788770853111,
-66633
],
[
282000,
282500,
275500,
281500,
61665,
45.273696669737504,
-1899.0803599294159,
-2391.466967342163,
492.38660741274725,
270794.45036241465,
282975,
295155.54963758535,
-0.08608922793593324,
281300,
282975,
281020.22056576965,
6923.66100150646,
-128298
],
[
283500,
289500,
279500,
279500,
95168,
43.348904245198256,
-1899.207980634179,
-2293.0151700005663,
393.8071893663873,
271551.5889969548,
282150,
292748.4110030452,
-0.07512607480450267,
280200,
282150,
280716.17645261576,
7143.399501398855,
-223466
],
[
281500,
285500,
280000,
281500,
34968,
45.82911484570611,
-1718.1204130309634,
-2178.036218606646,
459.9158055756825,
272187.8018675653,
281600,
291012.1981324347,
-0.06684799809967816,
280700,
281600,
280872.9411620926,
7061.728108441795,
-188498
],
[
282000,
287500,
279000,
284000,
44196,
48.84400489511014,
-1357.2327698884765,
-2013.8755288630123,
656.6427589745358,
272455.03422239295,
281375,
290294.96577760705,
-0.06340268877908167,
281700,
281375,
281498.3529296741,
7164.461814981666,
-144302
],
[
285500,
285500,
275500,
282500,
56300,
47.1484611361594,
-1178.6771204761462,
-1846.8358471856393,
668.1587267094931,
272608.46063423937,
281150,
289691.53936576063,
-0.06076143955725152,
281800,
281150,
281698.6823437393,
7367.00025676869,
-200602
],
[
281000,
287000,
281000,
282000,
32930,
46.56816419314219,
-1065.2369151476887,
-1690.5160607780492,
625.2791456303605,
272856.1078334384,
280875,
288893.8921665616,
-0.057099365672000864,
281900,
280875,
281758.9458749915,
7269.357381285212,
-233532
],
[
282500,
284500,
281000,
283000,
30020,
47.94802305785334,
-884.4477296037367,
-1529.302394543187,
644.8546649394502,
273780.03759409045,
280500,
287219.96240590955,
-0.047914170452118016,
282600,
280500,
282007.1566999932,
7000.117568336268,
-203512
],
[
287500,
292500,
286000,
290000,
53006,
56.430126989897886,
-174.32004600547953,
-1258.3059248356456,
1083.985878830166,
272962.0829989357,
280900,
288837.9170010643,
-0.0565177429766058,
284300,
280900,
283605.72535999457,
7178.680599169392,
-150506
],
[
288500,
299500,
286000,
298000,
106952,
63.70868986501718,
1022.2109886770486,
-802.2025421331067,
1824.4135308101554,
271221.90986886015,
281975,
292728.09013113985,
-0.07626981208362336,
287100,
281975,
286484.58028799563,
7630.203413514435,
-43554
]
] | no news data |
0 | [
[
7190,
7280,
7080,
7220,
53791,
55.19525444529613,
80.18880491805157,
108.59657636538196,
-28.40777144733039,
6787.463041156309,
7232.5,
7677.536958843691,
-0.12306587178532752,
7212,
7232.5,
7189.437962227061,
335.1481711868982,
652144
],
[
7070,
7510,
6980,
7110,
207055,
52.553266152251666,
68.18884486800198,
100.51503006590598,
-32.326185197903996,
6792.503332925449,
7209,
7625.496667074551,
-0.11554908227897093,
7184,
7209,
7173.550369781649,
349.0661589592626,
445089
],
[
7100,
7410,
7000,
7150,
52418,
53.426281842998016,
61.20096910379834,
92.65221787348446,
-31.451248769686117,
6786.935491487441,
7199.5,
7612.064508512559,
-0.11460921133760923,
7184,
7199.5,
7168.84029582532,
353.41857617645815,
497507
],
[
7110,
7240,
6970,
7040,
59381,
50.66541953283003,
46.2537619483237,
83.37252668845231,
-37.11876474012861,
6793.909676087334,
7173,
7552.090323912666,
-0.10569923990315504,
7138,
7173,
7143.072236660257,
347.4601064495683,
438126
],
[
6950,
7140,
6800,
7120,
148081,
52.584495463536314,
40.39764509490942,
74.77755036974374,
-34.379905274834314,
6805.638694426689,
7154.5,
7503.361305573311,
-0.09752220436740827,
7128,
7154.5,
7138.457789328206,
346.9272417031706,
586207
],
[
7040,
7360,
7040,
7220,
60164,
54.94383083726539,
43.32635530838979,
68.48731135747295,
-25.160956049083154,
6805.612759680437,
7153,
7500.387240319563,
-0.09713050197667071,
7128,
7153,
7154.766231462565,
345.00386729580123,
646371
],
[
7170,
7300,
6940,
7120,
119505,
52.14933931098013,
37.149973221418804,
62.21984373026212,
-25.069870508843316,
6802.049374057195,
7149,
7495.950625942805,
-0.09706270134083238,
7130,
7149,
7147.812985170052,
346.07501963181545,
526866
],
[
7170,
7210,
6980,
6980,
67983,
48.43520406872771,
20.719474740501028,
53.919769932309904,
-33.20029519180888,
6790.154834016865,
7130,
7469.845165983135,
-0.09532823730242225,
7096,
7130,
7114.250388136043,
337.78394680097153,
458883
],
[
7000,
7110,
6910,
7090,
64305,
51.36608049278424,
16.385386474931693,
46.412893240834265,
-30.027506765902572,
6814.498763281897,
7139,
7463.501236718103,
-0.09090943737725268,
7106,
7139,
7109.400310508834,
327.94223631518787,
523188
],
[
7090,
7090,
6800,
6930,
71348,
47.16664272584147,
0.03947246088137035,
37.13820908484369,
-37.09873662396232,
6790.417261603681,
7128,
7465.582738396319,
-0.09472018473521851,
7068,
7128,
7073.520248407068,
325.2320765783887,
451840
]
] | 미래에셋생명, 상반기 세전손익 51.3% 증가: 주주가치 제고 위해 자사주 소각 검토 [파이낸셜뉴스] 미래에셋생명은 지난 14일 기업설명회(IR)를 통해 올해 상반기 세전손익은 전년동기대비 51.3% 늘어난 1021억원, 보험서비스 손익은 별도 재무제표 기준 836억원으로 안정적인 성장세를 보였다고 18일 밝혔다. 신계약 보험계약마진(CSM)은 2452억으로 전년비 42.2% 증가했다. 건강상해 CSM이 전년비 136.4% 증가한 1986억을 기록하며 보장성 중심의 신계약 CSM 증가를 확보한 것이다. CSM은 미래에 보험계약서비스를 제공함에 따라 실현될 미래 계약 가치로, 보험사의 장래 이익을 반영하는 주요 지표다. 또 변액보험 펀드 라인업 다양화 및 전문 컨설팅 역량 확대를 통해 글로벌 MVP 전체 순자산은 3조5000억원을 기록했다. 그 중 미래에셋생명 대표 변액펀드인 '글로벌 MVP 60' 펀드의 누적수익률은 93%를 나타냈다. 자본건전성을 가늠할 수 있는 지급여력비율(K-ICS·킥스)도 184.6%로 안정적인 재무건정성을 유지했다. 미래에셋생명 관계자는 "향후 유상증자를 포함한 대규모 자본 확충 이슈는 크지 않을 것으로 예상된다"며 "주주 보호와 주주가치 제고를 위해 자사주 소각을 포함한 주주환원 정책을 적극 검토할 계획"이라고 했다. 미래에셋생명 "주주가치 제고위해 자사주 소각 검토"… 상반기 세전손익 51.3% 증가: [디지털데이리 박기록기자] 18일 미래에셋생명측은 “그동안 IFRS17 및 K-ICS 도입에 따른 불확실하고 급격한 자본 변동에 대비하고자 자사주 소각을 검토하지 않았다”면서 “올해 1분기 K-ICS 비율 183.3%, 기본자본 K-ICS 비율 127.1% 등 안정적인 재무지표를 확인한 만큼, 특별한 상황이 발생하지 않는 한 향후 유상증자를 포함한 대규모 자본 확충 이슈는 크지 않을 것으로 예상된다”고 밝혔다.그러면셔 “주주 보호와 주주가치 제고를 위해 자사주 소각을 포함한 주주환원 정책을 적극 검토할 계획”이라고 덧붙였다.미래에셋생명은 앞서 지난 14일 기업설명회(IR)를 통해 상반기 주요 경영실적을 발표했다. 올해 상반기 세전손익은 전년 동기 대비 51.3% 늘어난 121억원, 보험서비스 손익은 별도 재무제표 기준 836억 원으로 안정적인 성장세를 보였다.신계약 CSM은 2452억으로 전년비 42.2% 증가했다. 건강상해 CSM이 전년비 136.4% 증가한 1,986억을 기록하며 보장성 중심의 신계약 CSM 증가를 확보한 것이다. CSM은 미래에 보험계약서비스를 제공함에 따라 실현될 미래 계약 가치로, 보험사의 장래 이익을 반영하는 주요 지표다.또한, 변액보험 펀드 라인업 다양화 및 전문 컨설팅 역량 확대를 통해 글로벌 MVP 전체 순자산은 3.5조원을 기록했다. 그 중 미래에셋생명 대표 변액펀드인 ‘글로벌 MVP 60’ 펀드의 누적수익률은 93%를 나타냈다. 자본건전성을 가늠할 수 있는 K-ICS 비율 또한184.6% 로 안정적인 재무건정성 비율을 유지하고 있다. 미래에셋생명 “자사주 소각 적극 검토… 자본확충 이슈 크지 않을 것”: 미래에셋생명 전경. /미래에셋생명 미래에셋생명은 18일 “주주 보호와 주주가치 제고를 위해 자사주 소각을 포함한 주주환원 정책을 적극 검토할 계획”이라고 밝혔다.미래에셋생명은 이날 “올해 1분기 지급여력비율(킥스) 183.3%, 기본자본 킥스 127.1% 등 안정적인 재무지표를 확인한 만큼, 특별한 상황이 발생하지 않는 한 향후 유상증자를 포함한 대규모 자본 확충 이슈는 크지 않을 것으로 예상된다”며 이같이 밝혔다.미래에셋생명은 새로운 회계제도(IFRS17) 도입에 따라 급격한 자본 변동에 대비하겠다는 이유로 자사주 소각을 검토하지 않았다. 하지만 올해 상반기 견조한 실적을 거둔 데다, 건전성 지표도 안정권에 진입하자 주주환원 정책을 추진하는 것이다.미래에셋생명의 올 상반기 세전손익은 1021억원으로 전년 동기보다 51.3% 늘어났다. 보험서비스 손익은 별도 기준 836억원을 기록했다. 특히 미래 수익성 지표인 신계약 계약서비스마진(CSM)은 올 상반기 2452억원으로 전년 동기 대비 42.2% 증가했다. 건강·상해보험 CSM이 같은 기간 136.4% 증가한 1986억원을 기록했다.올 상반기 연결 기준 당기순이익은 755억원으로 전년 동기보다 41.7% 늘어났다. 매출액은 2.8% 증가한 2조8957억원, 영업이익은 59.7% 증가한 1044억원을 기록했다. 미래에셋생명, 상반기 세전손익 51.3%↑…자사주 소각 검토: 사진=미래에셋생명미래에셋생명은 올해 상반기 세전손익이 전년 동기 대비 51.3% 늘어난 1021억원을 기록했다고 18일 밝혔다. 보험서비스 손익은 별도 재무제표 기준 836억원으로 안정적인 성장세를 보였다.신계약CSM은 2452억으로 전년보다 42.2% 증가했다. 건강상해 CSM은 전년 대비 136.4% 증가한 1986억을 기록하며 보장성 중심으로 성장했다. CSM은 향후 보험계약서비스를 제공함에 따라 실현될 미래 계약가치로, 보험사 장래 이익을 반영하는 주요 지표다.변액보험 펀드 라인업 다양화 및 전문 컨설팅 역량 확대를 통해 글로벌MVP 전체 순자산은3조5000억원을 기록했다. 미래에셋생명 대표 변액펀드인 '글로벌MVP 60' 펀드 누적수익률은93%를 나타냈다. 자본건전성을 가늠할 수 있는 K-ICS 비율은 184.6%로 안정적인 재무건정성을 유지하고 있다.미래에셋생명 관계자는 “그간 IFRS17 및 K-ICS 도입에 따른 불확실하고 급격한 자본 변동에 대비하고자 자사주 소각을 검토하지 않았다”면서 “올해 1분기 K-ICS비율 183.3%, 기본자본K-ICS비율 127.1% 등 안정적인 재무지표를 확인한 만큼 특별한 상황이 발생하지 않는 한 향후 유상증자를 포함한 대규모 자본 확충 이슈는 크지 않을 것으로 예상된다”고 말했다.이어 “주주 보호와 주주가치 제고를 위해 자사주 소각을 포함한 주주환원 정책을 적극 검토할 계획”이라 덧붙였다. 미래에셋생명, 주주가치 제고 위해 자사주 소각 검토: 올해 상반기 세전손익 전년 동기 대비 51.3% 증가미래에셋생명이 주주가치 제고를 위해 자사주 소각을 검토하고 있다고 18일 밝혔다.미래에셋생명은 지난 14일 기업설명회(IR)를 통해 상반기 주요 경영실적을 발표했다. 올해 상반기 세전손익은 전년 동기 대비 51.3% 늘어난 1021억원, 보험서비스 손익은 별도 재무제표 기준 836억원으로 안정적인 성장세를 보였다.신계약 보험계약마진(CSM)이 2452억원으로 전년 대비 42.2% 증가했다. 건강상해 CSM은 전년 대비 136.4% 증가한 1986억원을 기록했다.미래에셋생명 본사. 미래에셋생명변액보험 펀드 라인업 다양화와 전문 컨설팅 역량 확대를 통해 글로벌 MVP 전체 순자산은 3조5000억원을 기록했다. 이 중 미래에셋생명 대표 변액펀드인 '글로벌 MVP 60' 펀드의 누적수익률은 93%를 나타냈다. 자본건전성을 가늠할 수 있는 지급여력비율(K-ICS·킥스)은 184.6%로 안정적인 재무 건전성 비율을 유지하고 있다.미래에셋생명 관계자는 "그동안 국제회계기준(IFRS17)과 킥스 도입에 따른 불확실하고 급격한 자본 변동에 대비하기 위해 자사주 소각을 검토하지 않았다"며 "올해 1분기 킥스 183.3%, 기본자본 킥스 127.1% 등 안정적인 재무지표를 확인한 만큼 특별한 상황이 발생하지 않는 한 향후 유상증자를 포함한 대규모 자본 확충 이슈는 크지 않을 것"이라며 "주주 보호와 주주가치 제고를 위해 자사주 소각을 포함한 주주환원 정책을 적극 검토할 계획"이라고 말했다. 미래에셋생명, 주주환원 위한 자사주 소각 검토: 상반기 말 킥스 비율 184.6%안정적 재무지표에 주주환원 적극미래에셋생명이 자사주 소각 등 주주환원을 전향적으로 검토한다는 방침이다. 순이익 성장세를 바탕으로 재무건전성 지표인 지급여력비율(K-ICS·킥스)이 안정적인 수준을 유지하고 있어서다.미래에셋생명은 올 상반기 세전 손익으로 전년 동기대비 51.3% 증가한 1021억원, 보험손익은 별도 재무제표 기준 836억원을 기록했다.신계약 CSM(보험계약마진)은 2452억원으로 전년 같은기간보다 42.2% 늘었다. 건강상해 CSM이 134.6% 급증한 1986억원을 기록, 보장성 중심 신계약 CSM이 늘었다는 설명이다.미래에셋생명은 2016년부터 고수익 상품군인 보장성 보험, 안정적인 운영 수수료가 발생하는 변액보험의 '투트랙' 전략을 펼쳤다. 이번 실적 성장은 수익성 중심의 영업 포트폴리오 영향이 크다는 설명이다.이와 함께 해외 분산투자 원칙과 중장기적 글로벌 자산배분에 집중한 전략, 변액보험 펀드 라인업 다양화와 전문 컨설팅 역량 확대로 글로벌 MVP 순자산은 3조5000억원을 기록했다. 특히 미래에셋생명 대표 변액펀드인 '글로벌 MVP 60' 펀드 누적 수익률은 93%이다.킥스 비율도 184.6%로 금융당국 권고 기준(130%)을 웃돈다. 손실흡수능력이 높은 기본자본 킥스 비율도 127.1%로 높은 수준이다.미래에셋생명 관계자는 "그 동안 새 회계제도 도입에 따른 불확실하고 급격한 자본 변동에 대비하기 위해 자사주 소각을 검토하지 않았다"며 "안정적인 재무지표를 확인한 만큼 특별한 상황이 발생하지 않으면 대규모 자본확충 이슈는 크지 않을 것으로 예상된다"고 말했다.이어 "주주 보호와 주주가치 제고를 위해 자사주 소각을 포함한 주주환원 정책을 적극 검토할 것"이라고 강조했다. 미래에셋생명, K-ICS 안정 속 자사주 소각 검토…주주환원 강화: 미래에셋생명이 안정적인 자본 건전성을 바탕으로 주주환원 정책 강화를 추진한다.21일 관련업계에 따르면 미래에셋생명은 지난 14일 기업설명회(IR)에서 자사주 소각 검토 계획을 공식화하며 주주가치 제고에 무게를 실었다. 회사 관계자는 "IFRS17·K-ICS 도입에 따른 변동성으로 자사주 소각을 보류했지만 현재는 재무지표가 안정화됐다"며 "대규모 자본 확충 가능성은 크지 않다"고 말했다. 이어 "주주 보호와 가치 제고 차원에서 자사주 소각을 포함한 환원 정책을 적극 검토할 계획"이라고 밝혔다.6월 말 기준 K-ICS 비율은 184.6%였다. 올해 상반기 세전손익은 전년 동기 대비 51.3% 늘어난 1021억원을 기록했으며, 별도 기준 보험서비스 손익은 836억원으로 집계됐다. 신계약 CSM은 2452억원으로 42.2% 증가했고, 이 중 건강·상해 CSM은 1986억원으로 136.4% 늘어나 보장성 중심 성장을 이끌었다.미래에셋생명은 2016년부터 보장성 보험과 변액보험을 양축으로 한 투트랙 전략을 추진해왔다. 글로벌 MVP 펀드 순자산은 3.5조원, 대표 펀드 '글로벌 MVP 60'의 누적수익률은 93%를 기록하는 등 성과도 유지됐다. 미래에셋생명, 상반기 실적 개선…자사주 소각 통한 주주환원 검토: “안정적 재무성과 바탕으로 자사주 소각 검토”미래에셋 생명 사옥 전경. 미래에셋생명 제공미래에셋생명이 기업설명회(IR)를 통해 올해 상반기 주요 경영실적을 발표하고 주주가치 제고를 위한 자사주 소각 검토 계획을 밝혔다.22일 미래에셋생명 IR 발표 자료에 따르면 이 회사의 상반기 세전손익은 전년 동기 대비 51.3% 증가한 1021억 원을 기록했다. 별도 기준 보험서비스 손익은 836억 원으로 안정적인 성장세를 보였다. 신계약 계약서비스마진(CSM)은 2452억 원으로 전년 대비 42.2%증가했으며 이 중 건강·상해 부문 CSM이 136.4% 급증한 1986억 원을 차지해 보장성 중심 신계약에서 성과를 나타냈다.미래에셋생명은 2016년 이후 보장성 보험과 변액보험을 양축으로 하는 ‘투트랙 전략’을 유지해왔다. 해외 분산투자와 글로벌 자산배분 전략, 변액보험 펀드 라인업 강화 등을 통해 ‘글로벌 MVP’ 전체 순자산은 3조5000억원으로 집계됐다. 대표 상품인 ‘글로벌 MVP 60’ 펀드는 누적수익률 93%를 기록했다.자본건전성 지표도 안정적이다. K-ICS 비율은 184.6%를 유지했으며, 1분기 기준으로도 K-ICS 비율 183.3%, 기본자본 K-ICS 비율 127.1%를 나타냈다.미래에셋생명 관계자는 “그동안 IFRS17 및 K-ICS 도입으로 자본 변동성이 커 자사주 소각을 검토하지 않았지만, 현재는 안정적인 재무지표를 확인한 만큼 특별한 상황이 없는 한 대규모 자본 확충 이슈는 크지 않을 것”이라며 “앞으로 주주 보호와 가치 제고를 위해 자사주 소각을 포함한 주주환원 정책을 적극 검토하겠다”고 말했다. |
0 | [
[
11390,
11480,
11070,
11450,
146492,
48.28748634596385,
103.38300938450993,
125.20144397681648,
-21.818434592306545,
10278.269290679247,
11398.5,
12518.730709320753,
-0.19655756622726725,
11294,
11398.5,
11259.737039665364,
661.535786562275,
2563678
],
[
11430,
11560,
11170,
11230,
75450,
46.06062360624626,
93.78248785591859,
118.9176527526369,
-25.135164896718308,
10371.19390954235,
11328,
12284.80609045765,
-0.16892762896498068,
11290,
11328,
11253.789631732292,
642.1403732363983,
2488228
],
[
11270,
11410,
11000,
11300,
133542,
46.89972732171541,
90.77601101322216,
113.28932440475396,
-22.513313391531796,
10441.823371974519,
11277,
12112.176628025481,
-0.14812035612760158,
11290,
11277,
11263.031705385834,
625.558918005227,
2621770
],
[
11300,
11320,
11030,
11090,
71815,
44.6553830317991,
70.63388800526081,
104.75823712485534,
-34.12434911959453,
10427.604598320495,
11250.5,
12073.395401679505,
-0.14628601425350074,
11228,
11250.5,
11228.425364308669,
601.5904238619966,
2549955
],
[
10940,
10950,
10430,
10530,
107633,
39.25999354104995,
9.375713135716069,
85.6817323270275,
-76.30601919131144,
10328.251872978433,
11202,
12075.748127021567,
-0.15599859436200084,
11120,
11202,
11088.740291446935,
605.7625364432826,
2442322
],
[
10700,
11120,
10560,
11000,
65941,
45.240065588685226,
-1.2325516553610214,
68.29887553054981,
-69.53142718591083,
10407.388888335308,
11141,
11874.611111664692,
-0.13169573856291025,
11030,
11141,
11070.992233157549,
604.6366409830481,
2508263
],
[
11080,
11430,
10830,
10900,
106790,
44.242013310920804,
-17.507032028364847,
51.13769401876688,
-68.64472604713173,
10408.397896182822,
11101.5,
11794.602103817178,
-0.1248663881128097,
10964,
11101.5,
11036.79378652604,
604.3054523414019,
2401473
],
[
11200,
11550,
11180,
11400,
74174,
50.162300067960416,
9.82785693327969,
42.87572660166944,
-33.04786966838975,
10437.783012288397,
11086,
11734.216987711603,
-0.11694334975854284,
10984,
11086,
11109.435029220831,
607.5693486027303,
2475647
],
[
11200,
11360,
11070,
11330,
53284,
49.371933586236594,
25.548036525073258,
39.4101885863502,
-13.862152061276944,
10443.02126927001,
11100,
11756.97873072999,
-0.11837454607747573,
11032,
11100,
11153.548023376665,
587.7429665596782,
2422363
],
[
11500,
11760,
11220,
11590,
95924,
52.37357654834748,
58.31401157248911,
43.19095318357799,
15.123058388911119,
10434.492242209588,
11126.5,
11818.507757790412,
-0.1243891174745719,
11244,
11126.5,
11240.838418701333,
584.3327546625583,
2518287
]
] | no news data |
0 | [
[
14550,
14810,
14530,
14640,
590573,
47.31109078205986,
136.9909861297565,
217.15258441676778,
-80.16159828701129,
13721.553892972392,
14807.5,
15893.446107027608,
-0.14667514530171985,
14594,
14807.5,
14565.214484935568,
450.3821548757382,
20562249
],
[
14600,
14940,
14600,
14650,
869561,
47.510722852771224,
132.72351978709412,
200.26677149083307,
-67.54325170373895,
13752.403371240458,
14755,
15757.596628759542,
-0.13589923805619003,
14600,
14755,
14582.171587948455,
442.4977152417569,
21431810
],
[
14580,
14660,
14330,
14610,
764928,
46.74773719846256,
124.67666131592159,
185.1487494558508,
-60.47208813992921,
13792.173885680524,
14703,
15613.826114319476,
-0.12389663528796516,
14590,
14703,
14587.737270358764,
434.46216415306,
20666882
],
[
14730,
14780,
14410,
14570,
668729,
45.953000457227965,
113.76044272664694,
170.87108811001005,
-57.11064538336311,
13813.450010795983,
14660.5,
15507.549989204017,
-0.11555540250387326,
14604,
14660.5,
14584.189816287013,
429.85772385641286,
19998153
],
[
14710,
14720,
14010,
14480,
747262,
44.13492344186302,
96.73194733360651,
156.04325995472936,
-59.31131262112285,
13843.038074303884,
14613.5,
15383.961925696116,
-0.1054452288221324,
14590,
14613.5,
14563.351853029611,
449.8678864380977,
19250891
],
[
14620,
14750,
14300,
14350,
553476,
41.57617017279024,
71.91780481958813,
139.21816892770113,
-67.300364108113,
13891.363509454879,
14558,
15224.636490545121,
-0.09158352665821143,
14532,
14558,
14520.68148242369,
449.87732312109074,
18697415
],
[
14470,
14550,
14270,
14330,
495495,
41.18061218571972,
50.06150735339361,
121.38683661283963,
-71.32532925944602,
13981.286481083818,
14501.5,
15021.713518916182,
-0.07174616679877002,
14468,
14501.5,
14482.545185938952,
437.74322861244144,
18201920
],
[
14320,
14410,
14220,
14300,
584115,
40.557292880109614,
29.973963670725425,
103.10426202441678,
-73.13029835369136,
14040.247079099501,
14457.5,
14874.752920900499,
-0.05772131017126043,
14406,
14457.5,
14446.036148751162,
420.0472837115528,
17617805
],
[
14170,
14430,
14030,
14340,
1022668,
41.82174357995137,
17.085159205151285,
85.90044146056368,
-68.8152822554124,
14032.569143302782,
14453,
14873.430856697218,
-0.05817904334009793,
14360,
14453,
14424.828919000931,
418.6153348750133,
18640473
],
[
14360,
14830,
14360,
14680,
970633,
51.30379027480719,
33.9148974819218,
75.50333266483531,
-41.588435182913514,
14030.523654434508,
14463,
14895.476345565492,
-0.059804514356010786,
14400,
14463,
14475.863135200745,
423.71423952679805,
19611106
]
] | no news data |
0 | [
[
164400,
166100,
161400,
163700,
50938,
30.496518002156627,
-6156.167983422376,
-6007.4669943980425,
-148.70098902433347,
159510.6611273435,
175045,
190579.3388726565,
-0.17748966120319332,
168560,
175045,
169351.16058029755,
5601.026108378788,
-336345
],
[
164600,
164600,
162000,
164100,
27850,
31.316250053887952,
-6237.80814611548,
-6053.53522474153,
-184.27292137394943,
159086.39001954594,
173775,
188463.60998045406,
-0.16905320075331962,
165720,
173775,
168300.92846423804,
5386.667100637446,
-308495
],
[
163100,
165600,
162500,
163000,
23867,
30.259330233772754,
-6318.434391574585,
-6106.515058108142,
-211.91933346644328,
158561.80111733865,
172565,
186568.19888266135,
-0.16229477452161623,
164060,
172565,
167240.74277139045,
5223.3337363062,
-332362
],
[
164400,
164400,
161400,
162700,
23770,
29.962327064685503,
-6333.529776004667,
-6151.918001687447,
-181.6117743172199,
158046.51110968788,
171460,
184873.48889031212,
-0.1564620190168216,
163540,
171460,
166332.59421711238,
5064.524183712901,
-356132
],
[
164300,
166900,
162000,
166100,
34375,
37.45499906588405,
-6001.954595418472,
-6121.925320433653,
119.9707250151805,
158572.47478968778,
170505,
182437.52521031222,
-0.1399668656087765,
163920,
170505,
166286.0753736899,
5052.772456304837,
-321757
],
[
166700,
167000,
164100,
164100,
25554,
35.077761182445755,
-5833.319287604041,
-6064.2041138677305,
230.88482626368932,
159045.04741877332,
169520,
179994.95258122668,
-0.12358367840050354,
164000,
169520,
165848.86029895194,
4899.002995140206,
-347311
],
[
164100,
166400,
163600,
165400,
20444,
37.83945608243046,
-5531.017330910603,
-5957.566757276305,
426.54942636570195,
159081.82650738469,
168885,
178688.17349261531,
-0.11609288560399461,
164260,
168885,
165759.08823916156,
4749.074209773048,
-326867
],
[
165100,
166800,
165100,
166800,
15963,
40.76194175809492,
-5119.458620328456,
-5789.945129886735,
670.4865095582791,
159231.2445272569,
168405,
177578.7554727431,
-0.10894873041469194,
165020,
168405,
165967.27059132926,
4531.283194789259,
-310904
],
[
166000,
167600,
165700,
165800,
28505,
39.33921998665599,
-4818.443008102215,
-5595.644705529832,
777.2016974276175,
158991.97072956272,
168130,
177268.02927043728,
-0.10870194814057317,
165640,
168130,
165933.8164730634,
4343.334395161454,
-339409
],
[
165500,
167400,
165200,
165400,
22996,
38.75650737083775,
-4559.602365952305,
-5388.436237614327,
828.8338716620219,
158779.34694545093,
167795,
176810.65305454907,
-0.10746033021900614,
165500,
167795,
165827.05317845073,
4190.239081221351,
-362405
]
] | 신세계百, '5메이징 카드 페스타'…제휴카드사와 할인·사은품: (서울=연합뉴스) 성혜미 기자 = 신세계백화점은 이달 31일까지 씨티·삼성·신한·하나·BC바로카드 등 5개 제휴카드사와 손잡고 쇼핑 행사에 나선다고 20일 밝혔다. '5메이징 카드 페스타'는 신세계백화점이 업계에서 가장 많은 5개 제휴카드사와 손잡고 사은 행사, 청구 할인, 무이자 할부 등 쇼핑에 실질적 혜택을 제공한다. 행사 기간 중 명품·패션·잡화 단일 브랜드에서 제휴카드로 결제 시 구매 금액에 따라 최대 7%를 신백리워드로 돌려준다. 오는 24일까지 신세계 제휴 삼성·신한·하나·BC바로 카드로 100만원 이상 단일 결제한 고객에게는 1인 1회에 한해 2만원의 캐시백 혜택도 동시에 제공된다. 카드사 별로 5만원 이상 결제 시 무이자 혜택도 있다. 신세계백화점 앱에선 식당가와 스위트·델리, 패션잡화, 코스메틱 등 주요 카테고리에서 사용할 수 있는 쿠폰팩을 제공한다. 이성환 신세계백화점 영업전략담당 상무는 "업계 최다 카드사와 제휴를 맺고 있는 만큼 고객들에게 확실한 쇼핑 혜택을 제공할 수 있는 행사를 기획했다"며 "가을 패션을 미리 준비하는 고객은 물론 웨딩, 이사를 준비하는 고객들에게도 큰 쇼핑 찬스가 될 것"이라고 말했다. noanoa@yna.co.kr 신한카드, 신세계백화점과 ‘5Mazing Card Festa’ 진행: 명품·패션·잡화 결제 시 최대 7% 리워드 제공무이자할부·캐시백 혜택까지 ‘알뜰 쇼핑’ 지원신한카드가 신세계백화점과 함께 제휴카드 고객을 대상으로 오는 31일까지 ‘오메이징 카드 페스타(5Mazing Card Festa)’를 열고 다양한 쇼핑 혜택을 제공한다.ⓒ신한카드[데일리안 = 김민환 기자] 신한카드는 신세계백화점과 함께 제휴카드 고객을 대상으로 오는 31일까지 ‘오메이징 카드 페스타(5Mazing Card Festa)’를 열고 다양한 쇼핑 혜택을 제공한다고 21일 밝혔다.행사 기간 동안 명품·패션·잡화 단일 브랜드 결제 시 최대 7% 신세계백화점 리워드가 지급되며, 결제 금액에 따라 최대 70만 리워드를 받을 수 있다. 점포별로 지급 금액은 다르다.또 제휴카드로 결제 시 사용할 수 있는 리워드 쿠폰팩도 제공된다. 쿠폰팩에는 △스위트·델리 5000원 할인권 △식당 5000원 할인권 △코스메틱 2만원 할인권 △패션·잡화 2만원 할인권 △주방·베딩·데코 2만원 할인권 등이 포함돼 있으며, 신세계백화점 앱에서 다운로드 가능하다. 단일 브랜드에서 정해진 최소 결제금액 이상 구매 시 적용된다.이와 함께 최대 5개월 무이자할부 혜택이 제공되며, 오는 24일까지 단일 브랜드에서 제휴 신용카드로 100만원 이상 결제하면 2만원을 캐시백해주는 추가 이벤트도 진행된다.행사 대상은 △신세계 신한카드 계열 △신세계 신한카드 스카이패스·아시아나 클럽 계열 △신세계 신한카드 체크 계열 △THE BOON VIP·SVIP 신한카드 계열 △신세계 The BLOSSOM 신한카드 △대전 신세계 엑스포점 신세계백화점 카드 등이다. 신한카드, 신세계백화점과 ‘5Mazing Card Festa’ 진행: [사진 신한카드][이코노미스트 송현주 기자] 신한카드는 신세계백화점과 함께 제휴카드 고객을 대상으로 오는 31일까지 ‘오메이징 카드 페스타(5Mazing Card Festa)’를 개최하고 다양한 쇼핑 혜택을 제공한다고 21일 밝혔다.우선 명품·패션·잡화 단일 브랜드 결제건에 대해 최대 7% 신백 리워드를 증정한다. 결제 금액에 따라 최대 70만 리워드를 받을 수 있으며, 사은 금액은 신세계백화점 점포별로 상이하다.제휴카드로 결제시 사용 가능한 신백 리워드 쿠폰팩도 제공한다. ▲스위트·델리 브랜드 5000원 할인권 ▲식당 브랜드 5000원 할인권 ▲코스메틱 브랜드 2만원 할인권 ▲패션·잡화 브랜드 2만원 할인권 ▲주방·베딩·데코 브랜드 2만원 할인권이 전부 포함된 쿠폰팩을 신세계백화점 앱에서 다운받을 수 있으며, 단일 브랜드에서 최소 금액 이상 결제시 할인이 적용된다.이 외에도 큰 지출을 앞둔 고객이라면 최대 5개월 무이자할부 혜택과 오는 24일까지 단일 브랜드에서 제휴 신용카드로 100만원 이상 결제시 2만원을 캐시백해주는 추가 이벤트도 주목할 만하다.행사 대상은 신세계 신한카드 계역, 신세계 신한카드 스카이패스·시아나 클럽 계열, 신세계 신한카드 체크 계열, THE BOON VIP 신한카드 계열, THE BOON SVIP 신한카드 계열, 신세계 The BLOSSOM 신한카드, 대전 신세계 엑스포점 신세계백화점 카드다. 이벤트 관련 자세한 내용은 신한 SOL페이, 신한카드 홈페이지 및 신세계백화점 앱에서 확인할 수 있다. 5개 카드사, 신세계百과 '오메이징 카드 페스타': 신백리워드 적립, 최장 5개월 무이자할부삼성·신한·하나·BC·씨티 등 카드사는 신세계백화점과 함께 '오(5)메이징 카드 페스타' 이벤트를 진행한다고 21일 밝혔다.오메이징 카드 페스타는 신세계백화점이 업계에서 가장 많은 5개 제휴 카드사와 손잡고 사은 행사, 청구 할인, 무이자 할부 등 쇼핑에 실질적 혜택을 제공하는 행사다.행사 기간 중 명품·패션·잡화 단일 브랜드에서 제휴카드로 결제 시 구매 금액에 따라 최대 7%를 신백리워드로 돌려준다. 결제 금액 및 점포에 따라 최대 70만 신백리워드를 받을 수 있다.오는 24일까지 신세계 제휴 삼성·신한·하나·BC바로 카드로 100만원 이상 단일 결제한 고객에게는 1인 1회에 한해 2만원의 캐시백 혜택도 동시에 제공된다. 카드사 별로 5만원 이상 결제 시 무이자 혜택도 있다.이완근 하나카드 영업그룹장은 "신세계백화점과 함께 하는 '오메이징 카드 페스타'는 매년 손님들이 높은 만족도를 보여주는 행사"라며 "이달 진행하는 행사는 쇼핑에 여행 혜택까지 강화한 '신세계 트래블고하나카드' 혜택을 결합해 프리미엄 손님, 실속파 손님 모두 만족시킬 것"이라고 말했다.삼성카드 관계자는 "고객들에게 다양한 혜택을 제공하기 위해 신세계백화점과 협업해 오메이징 카드 페스타 이벤트를 준비했다"며 "앞으로도 고객들의 다양한 취향을 만족시킬 수 있는 이벤트를 지속적으로 선보일 계획"이라고 말했다. 카드사, 신세계백화점 ‘5Mazing Card Festa’ 진행: 삼성·신한·하나·BC·씨티카드5개사 신세계 제휴 카드 대상[삼성카드][헤럴드경제=정호원 기자] 삼성·신한·하나·BC·씨티카드 등 5개 카드사가 신세계백화점과 함께 ‘5MAZING Card Festa’ 이벤트를 진행한다고 21일 밝혔다.오메이징 카드페스타에서는 신백리워드 적립, 할인, 무이자 할부, 캐시백 등 다양한 혜택을 제공한다. 신백멤버스는 신세계백화점 홈페이지, 앱을 통해 가입 가능한 무료 멤버십으로, 가입 고객은 신백리워드 적립 혜택, 할인쿠폰 등을 받을 수 있다. 신백리워드는 신세계백화점에서 현금처럼 이용할 수 있는 포인트로, 신세계백화점 앱에서 간편하게 적립할 수 있다.먼저 오는 31일까지, 명품∙패션∙잡화 단일 브랜드에서 신세계 제휴 카드로 결제하는 고객에게 최대 7% 신백리워드 적립 혜택을 제공한다. 결제 금액 및 점포에 따라 최대 70만 신백리워드를 받을 수 있다.신백리워드 쿠폰 증정 행사도 진행한다. 신백멤버스에 가입하고, 신세계백화점 앱 알림을 허용한 고객은 ▷스위트/델리 5000원 할인 ▷식당가 5000원 할인 ▷패션/잡화 2만원 할인 ▷코스메틱 2만원 할인 쿠폰을 받을 수 있다. 쿠폰은 이달 말까지 사용 가능하다.이 외에도 큰 지출을 앞둔 고객이라면 최대 5개월 무이자할부 혜택과 24일까지 단일 브랜드에서 제휴 신용카드로 100만원 이상 결제 시 2만원을 캐시백해주는 추가 이벤트도 주목할 만하다.오메이징 카드페스타 이벤트와 관련된 자세한 내용은 신세계백화점 홈페이지 또는 앱을 통해 확인할 수 있다. 하나카드, 신세계와 맞손… 최대 70만 리워드 혜택 제공: 하나카드가 신세계백화점과 협업해 21일부터 오는 31일까지 '5Mazing Card Festa'를 진행한다. /사진=하나카드 하나카드가 신세계백화점과 오는 31일까지 '오메이징 카드 페스타(5Mazing Card Festa)'를 진행한다고 21일 밝혔다.이번 행사 중에는 고객 리워드 혜택이 더 커진다. 행사 기간 중 명품·패션·잡화 브랜드에서 단일 브랜드 기준 200만원 이상 결제 시 14만, 300만원 이상 시 21만, 500만원 이상 시 35만, 1000만원 이상 시 최대 70만 상당의 신백리워드를 증정한다. 스위트델리, 식당가, 코스메틱, 주방 등에서 사용할 수 있는 신백리워드 5종 쿠폰팩도 추가 제공한다.특히 이날부터 오는 24일까지 나흘간은 하나 신세계 제휴카드 고객에 대해 단일 브랜드 기준 100만원 이상 결제 시 1인 1회에 한해 2만원 캐시백을 준다.하나카드 무이자 할부 혜택도 행사 기간 중 진행하며 결제 금액 기준에 따라 ▲5만원 이상 시 2~3개월 무이자 ▲100만원 이상 시 4~6개월 무이자 ▲200만원 이상 시 최대 12개월 무이자 혜택을 받을 수 있다.이번 행사에서는 '신세계 트래블GO 하나카드' 관련 혜택도 제공한다. 하나카드 신규 고객이 신세계백화점에서 신세계 트래블GO 하나카드로 당일 30만원 이상 사용하면 최대 10만 신백리워드를 준다.이완근 하나카드 영업그룹장은 "신세계백화점과 함께하는 5Mazing Card Festa는 매년 높은 고객 만족도를 보여주고 있다"며 "이번 행사는 신세계 트래블GO 하나카드 혜택이 결합해 프리미엄·실속파 고객까지 모두 만족할 수 있는 축제가 될 것"이라고 말했다. BC카드, 신세계 ‘오메이징 카드 페스타’ 참여: [파이낸셜뉴스] BC카드는 리워드, 청구할인, 쿠폰 등 풍성한 쇼핑 혜택을 받을 수 있는 신세계백화점 '오메이징 카드 페스타(5MAZING CARD FESTA)'에 참여한다고 21일 밝혔다. 신세계 BC바로카드 고객은 명품, 패션, 잡화 단일브랜드에서 사용 금액에 따라 최대 70만 신백리워드를 받을 수 있다. 또 식당가와 스위트·델리, 코스메틱, 패션·잡화, 주방·베딩·데코 구입 시 사용 가능한 신백리워드 5종 쿠폰 역시 제휴카드 고객에게 제공한다. 특히 21일부터 24일까지(4일간) 100만원 이상 제휴카드로 전액 결제 시 2만원 청구할인이 추가로 제공된다. 최대 12개월 장기 무이자할부 혜택도 제공한다. 단일 결제 건 기준 5만원 이상 결제 시 결제금액에 따라 2개월에서 12개월까지 무이자할부를 이용할 수 있다. 해당 기간 동안 진행되는 패션 그룹 전 쇼핑시에도 리워드 사은행사 및 쿠폰 등 혜택을 받을 수 있다. 참여브랜드는 신세계인터내셔날, 삼성물산, LF, 코오롱, 아이디룩 등이다. 하나카드, 신세계가 함께하는 '오메이징 카드 페스타' 진행: [파이낸셜뉴스] 하나카드는 신세계백화점과 함께 오는 8월 21일부터 31일까지 총 11일간 '오메이징 카드 페스타(5Mazing Card Festa)'를 진행한다고 21일 밝혔다. 먼저 행사 기간 중 명품, 패션, 잡화 브랜드에서 단일 브랜드 기준 200만원 이상 결제 시 14만, 300만원 이상 시 21만, 500만원 이상 시 35만, 1000만원 이상 결제 시 최대 70만 신백리워드가 증정된다. 스위트델리, 식당가, 코스메틱, 주방 등에서 사용할 수 있는 신백리워드 5종 쿠폰팩을 제공한다. 오는 21일부터 24일까지 나흘간은 하나 신세계 제휴카드 손님에 대해 신세계백화점에서 단일 브랜드 기준 100만원 이상 결제 시 1인 1회에 한해 2만원 캐시백을 추가 제공한다. 아울러 행사 기간 중에는 하나카드 무이자 할부 혜택도 진행되며 결제 금액 기준에 따라 △5만원 이상 시 2~3개월 무이자 △100만원 이상 시 4~6개월 무이자 △200만원 이상 시 최대 12개월까지 무이자 혜택을 제공받을 수 있다. 가을 시즌을 앞두고 신세계인터내셔날, 삼성물산, LF, 코오롱, 아이디룩 등 주요 패션 브랜드와 함께 '패션 그룹전'도 특별 운영되며, 신세계 제휴 하나카드 손님은 ‘패션 그룹전’에 대해 리워드 사은행사 및 리워드 쿠폰 사용 모두 중복하여 참여 가능하다. 아울러 오는 21일 저녁 8시부터는 신세계 앱을 통해 신세계 제휴 하나카드 손님을 대상으로 유정란, 구운란, 삼겹살, 목심, 한우불고기 등 인기 식품을 초특가에 만나볼 수 있는 이벤트가 진행된다. 하나카드 신규 손님이 신세계 트래블GO(고) 하나카드로 신세계백화점에서 당일 30만원 이상 이용하면 최대 10만 신백리워드를, 신세계 하나 제휴 신용카드 신규 손님에게는 5만 신백리워드가 적립된다. 하나카드, 신세계백화점과 소비촉진 속도↑: '5메이징 카드페스타', 최대 70만 신백리워드 지급하나카드가 신세계백화점과 함께 '5메이징 카드 페스타'를 진행한다. /하나카드하나카드는 신세계백화점과 함께 '5메이징 카드 페스타'를 진행한다고 21일 밝혔다.이번 행사는 오는 31일까지 총 11일간 운영한다. 명품·패션·잡화 영역에서 200만원 이상 결제하면 최대 70만 신백리워드를 증정한다.오는 24일까지는 하나 신세계 제휴카드 손님이 100만원 이상 결제하면 추가 캐시백 2만원을 제공한다. 아울러 행사 기간 중에는 최대 12개월 무이자 혜택을 제공한다.'신세계 트래블GO 하나카드' 출시 기념 행사도 준비했다. 해당 카드로 신세계백화점에서 30만원 이상 이용하면 최대 10만 신백리워드를 적립한다.이완근 하나카드 영업그룹장은 "이번 8월 행사는 쇼핑에 여행 혜택까지 강화하면서 프리미엄 손님은 물론 실속파 손님까지 모두 만족시킬 수 있는 종합 라이프스타일 축제가 될 것이다"라고 말했다.발로 뛰는 더팩트는 24시간 여러분의 제보를 기다립니다.▶카카오톡: '더팩트제보' 검색▶이메일: jebo@tf.co.kr▶뉴스 홈페이지: http://talk.tf.co.kr/bbs/report/write 신한카드·신세계백화점, '오메이징 카드 페스타' 진행: [파이낸셜뉴스] 신한카드는 신세계백화점과 함께 제휴카드 고객을 대상으로 오는 31일까지 '오메이징 카드 페스타(5Mazing Card Festa)'를 개최하고 다양한 쇼핑 혜택을 제공한다고 21일 밝혔다. 우선 명품·패션·잡화 단일 브랜드 결제건에 대해 최대 7% 신백 리워드를 증정한다. 결제 금액에 따라 최대 70만리워드를 받을 수 있다. 제휴카드로 결제시 사용 가능한 신백 리워드 쿠폰팩도 제공한다. △스위트·델리 브랜드 5000원 할인권 △식당 브랜드 5000원 할인권 △코스메틱 브랜드 2만원 할인권 △패션·잡화 브랜드 2만원 할인권 △주방·베딩·데코 브랜드 2만원 할인권이 전부 포함된 쿠폰팩을 신세계백화점 앱에서 다운받을 수 있다. 또 최대 5개월 무이자할부 혜택과 24일까지 단일 브랜드에서 제휴 신용카드로 100만원 이상 결제시 2만원을 캐시백해주는 추가 이벤트도 진행된다. 신한카드-신세계백화점, ‘5Mazing Card Festa’ 진행: [이데일리 김형일 기자] 신한카드가 신세계백화점과 함께 제휴카드 고객을 대상으로 오는 31일까지 ‘오메이징 카드 페스타(5Mazing Card Festa)’를 개최하고 다양한 쇼핑 혜택을 제공한다고 21일 밝혔다.(사진=신한카드)오메이징 카드 페스타는 명품, 패션, 잡화 단일 브랜드 결제 건에 대해 최대 7% 신세계백화점 리워드를 증정한다. 결제 금액에 따라 최대 70만 리워드를 받을 수 있으며, 사은 금액은 신세계백화점 점포별로 상이하다.제휴카드로 결제시 사용 가능한 신백 리워드 쿠폰팩도 제공한다. △스위트/델리 브랜드 5000원 할인권 △식당 브랜드 5000원 할인권 △코스메틱 브랜드 2만원 할인권 △패션/잡화 브랜드 2만원 할인권 △주방/베딩/데코 브랜드 2만원 할인권이 전부 포함된 쿠폰팩을 신세계백화점 앱에서 다운받을 수 있으며, 단일 브랜드에서 최소 금액 이상 결제 시 할인이 적용된다.이 외에도 큰 지출을 앞둔 고객이라면 최대 5개월 무이자할부 혜택과 24일까지 단일 브랜드에서 제휴 신용카드로 100만원 이상 결제시 2만원을 캐시백해주는 추가 이벤트도 주목할 만하다.행사 대상은 신세계 신한카드 계역, 신세계 신한카드 스카이패스·아시아나 클럽 계열, 신세계 신한카드 체크 계열, THE BOON VIP 신한카드 계열, THE BOON SVIP 신한카드 계열, 신세계 The BLOSSOM 신한카드, 대전 신세계 엑스포점 신세계백화점 카드다.이벤트 관련 자세한 내용은 신한 SOL페이, 신한카드 홈페이지 및 신세계백화점 앱에서 확인할 수 있다. |
0 | [
[
6130,
6170,
6120,
6120,
5758,
33.3123154669427,
-46.07724863571366,
-64.15803697311881,
18.080788337405153,
5955.108393689574,
6125,
6294.891606310426,
-0.05547481022381262,
6110,
6125,
6104.6421664481695,
102.03897436386113,
-288573
],
[
6120,
6160,
6060,
6110,
11492,
32.66645433570844,
-42.493824941602725,
-59.8251945668156,
17.331369625212872,
5964.877881377867,
6116,
6267.122118622133,
-0.049418613022280185,
6108,
6116,
6105.713733158535,
101.89333333787104,
-300065
],
[
6140,
6140,
6040,
6080,
13969,
30.740895550439742,
-41.59520153520134,
-56.17919596049275,
14.583994425291408,
5975.5110409994295,
6106,
6236.4889590005705,
-0.04274122469720619,
6108,
6106,
6100.570986526828,
101.75809524230883,
-314034
],
[
6120,
6120,
6030,
6070,
10859,
30.103893426906627,
-41.21485326482798,
-53.1863274213598,
11.97147415653182,
5984.778414685381,
6097,
6209.221585314619,
-0.03681206669333082,
6100,
6097,
6094.456789221463,
100.91823129642962,
-324893
],
[
6140,
6140,
5930,
6040,
17994,
28.21498816940097,
-42.84033706137416,
-51.11712934936267,
8.276792287988513,
5985.198570134582,
6089,
6192.801429865418,
-0.03409473800802035,
6084,
6089,
6083.56543137717,
108.7097862038275,
-342887
],
[
6040,
6080,
5960,
5980,
21424,
24.855829979511835,
-48.4119800693652,
-50.57609949336318,
2.164119423997981,
5977.140535501385,
6078,
6178.859464498615,
-0.03318837265502308,
6056,
6078,
6062.852345101736,
109.51623004641125,
-364311
],
[
6040,
6080,
5990,
5990,
2514,
26.42798960922283,
-51.42780316600329,
-50.746440227891206,
-0.6813629381120805,
5970.613008990009,
6069,
6167.386991009991,
-0.032422801453284265,
6032,
6069,
6048.281876081389,
108.83649932881045,
-361797
],
[
6080,
6190,
6020,
6020,
15895,
31.086143583959526,
-50.811393305352794,
-50.75943084338353,
-0.05196246196926779,
5969.622038192725,
6062.5,
6155.377961807275,
-0.030640152348791725,
6020,
6062.5,
6042.6255008651115,
115.34817794818113,
-345902
],
[
6020,
6130,
6020,
6130,
7146,
44.869354647521845,
-40.97447511475366,
-48.802439697657555,
7.8279645829038955,
5971.282045662766,
6067.5,
6163.717954337234,
-0.03171584815401203,
6032,
6067.5,
6060.100400692089,
114.96616523759677,
-338756
],
[
6130,
6150,
6110,
6140,
7800,
45.92813817216807,
-32.002821545312145,
-45.44251606718848,
13.439694521876334,
5974.819228130085,
6073.5,
6172.180771869915,
-0.03249552049721402,
6052,
6073.5,
6076.080320553671,
109.61143914919701,
-330956
]
] | no news data |
0 | [
[
1032,
1046,
1020,
1043,
106687,
47.852052605162065,
2.068192587692465,
2.1619262887326314,
-0.0937337010401662,
1018.2203019205288,
1033.7,
1049.1796980794713,
-0.029950078513052703,
1033.6,
1033.7,
1033.7128700417481,
23.577042394956912,
385933
],
[
1041,
1060,
1033,
1044,
116520,
48.46502759195668,
2.7696472050863576,
2.2834704720033767,
0.4861767330829809,
1018.7555972605878,
1034.55,
1050.344402739412,
-0.030533860595258103,
1036.2,
1034.55,
1035.7702960333986,
23.821539366745704,
502453
],
[
1042,
1046,
1031,
1035,
75955,
43.50819969577329,
2.569708261960841,
2.3407180299948696,
0.22899023196597135,
1019.273026440827,
1034.85,
1050.426973559173,
-0.030104795012171674,
1037.2,
1034.85,
1035.616236826719,
23.191429411978156,
426498
],
[
1037,
1040,
1025,
1031,
77363,
41.477747787287555,
2.0646881981222123,
2.285512063620338,
-0.22082386549812583,
1019.0975241575011,
1034.75,
1050.402475842499,
-0.030253637772406698,
1037,
1034.75,
1034.6929894613752,
22.606327311122577,
349135
],
[
1037,
1037,
1010,
1022,
89873,
37.26391518781933,
0.927539279751727,
2.013917506846616,
-1.086378227094889,
1017.4180029723773,
1033.85,
1050.2819970276225,
-0.03178797122913891,
1035.0000000000002,
1033.85,
1032.1543915691002,
22.92016107461382,
259262
],
[
1022,
1029,
1014,
1019,
51337,
35.95274928420427,
-0.21327584751588802,
1.5684788359741153,
-1.7817546834900033,
1016.6379263995693,
1032.25,
1047.8620736004307,
-0.03024862891824786,
1030.2,
1032.25,
1029.5235132552802,
22.354435283569977,
207925
],
[
1027,
1030,
1011,
1025,
58905,
40.46464246755232,
-0.6260139005316887,
1.1295802886729545,
-1.7555941892046432,
1016.8704599808716,
1031.15,
1045.4295400191286,
-0.02769633907603838,
1026.4,
1031.15,
1028.618810604224,
22.11483276331498,
266830
],
[
1021,
1035,
1015,
1027,
43970,
41.933063710374924,
-0.7827059488997747,
0.7471230411584087,
-1.5298289900581834,
1016.4763584847714,
1030.75,
1045.0236415152287,
-0.027695642037795176,
1024.8000000000002,
1030.75,
1028.2950484833793,
21.96377328022105,
310800
],
[
1020,
1026,
1013,
1022,
83661,
39.321895615898896,
-1.2954110472064713,
0.3386162234854327,
-1.634027270691904,
1015.5492176593692,
1030.3500000000001,
1045.150782340631,
-0.028729620693222418,
1023,
1030.3500000000001,
1027.0360387867036,
21.394932331633836,
227139
],
[
1025,
1028,
1010,
1017,
83712,
36.850691803556764,
-2.081200955598206,
-0.145347212331295,
-1.935853743266911,
1014.1422737078886,
1029.95,
1045.7577262921113,
-0.030696104261588114,
1022,
1029.95,
1025.028831029363,
21.15243716508856,
143427
]
] | no news data |
0 | [
[
20200,
20550,
20150,
20200,
18672,
42.293902152320946,
-189.4137122255088,
-193.56484674954464,
4.151134524035854,
18982.45224851214,
20405,
21827.54775148786,
-0.139431291495992,
20014,
20405,
20044.596062699515,
524.1401456015736,
-138889
],
[
20150,
20350,
19790,
19870,
13172,
38.466525745023986,
-192.78124864708298,
-193.40812712905233,
0.6268784819693565,
19002.901615102255,
20316,
21629.098384897745,
-0.12926741335870692,
19990,
20316,
20009.676850159613,
526.7015637728898,
-152061
],
[
19860,
20100,
19370,
19380,
34001,
33.60381117291779,
-232.3110136651594,
-201.18870443627375,
-31.122309228885655,
18967.128663410997,
20207.5,
21447.871336589003,
-0.122763462733045,
19880,
20207.5,
19883.74148012769,
541.2228806462548,
-186062
],
[
19350,
19350,
18720,
19110,
34094,
31.25892271174258,
-282.1726698626262,
-217.38549752154427,
-64.78717234108194,
18877.204745818693,
20098,
21318.795254181307,
-0.12148425258048627,
19752,
20098,
19728.993184102153,
549.7069606000938,
-220156
],
[
19120,
19170,
18670,
18750,
28846,
28.412100080454515,
-346.7403757738866,
-243.25647317201276,
-103.48390260187387,
18714.25025328624,
19980.5,
21246.74974671376,
-0.12674855451202505,
19462,
19980.5,
19533.194547281724,
546.1564634143728,
-249002
],
[
18870,
18980,
18550,
18880,
19562,
30.860803926196237,
-383.0057821057999,
-271.2063349587702,
-111.7994471470297,
18685.18216017785,
19854.5,
21023.81783982215,
-0.11778869675107909,
19198,
19854.5,
19402.555637825382,
537.8595731704889,
-229440
],
[
18900,
19320,
18900,
19110,
16670,
35.09109353615879,
-388.7065331395679,
-294.70637459492974,
-94.00015854463817,
18721.951260627033,
19750,
20778.048739372967,
-0.10410620145549035,
19046,
19750,
19344.044510260304,
530.8696036583111,
-212770
],
[
18800,
19400,
18800,
19300,
13978,
38.44184209048923,
-373.586534284088,
-310.4824065327614,
-63.10412775132659,
18707.17914037944,
19690,
20672.82085962056,
-0.09982944231798463,
19030,
19690,
19335.235608208244,
535.8074891112889,
-198792
],
[
19180,
19320,
19070,
19160,
15165,
36.929098336384456,
-368.6510761006357,
-322.11614044633626,
-46.53493565429943,
18672.135713695887,
19630.5,
20588.864286304113,
-0.09764033379731675,
19040,
19630.5,
19300.188486566596,
515.3926684604826,
-213957
],
[
19060,
19140,
19020,
19020,
13814,
35.42772358191463,
-371.7512034372412,
-332.0431530445173,
-39.70805039272392,
18638.34123507211,
19561.5,
20484.65876492789,
-0.09438527361683835,
19094,
19561.5,
19244.150789253275,
488.578906427591,
-227771
]
] | no news data |
0 | [
[
118200,
118200,
115100,
116000,
53343,
48.9039828953025,
-789.91684639288,
-2257.7917361127174,
1467.8748897198375,
105740.09490391632,
114745,
123749.90509608368,
-0.15695507596991023,
118020,
114745,
116931.81463948468,
5021.564418532678,
-337899
],
[
117400,
117400,
113500,
115400,
49814,
47.95243299082528,
-825.0125733604509,
-1971.2359035622642,
1146.2233302018133,
105747.88331238869,
114595,
123442.11668761131,
-0.15440667895826718,
117200,
114595,
116625.45171158775,
4941.452674351773,
-387713
],
[
116600,
116600,
110000,
110600,
90047,
41.06803549187805,
-1226.0133557611261,
-1822.1913940020368,
596.1780382409106,
105328.58563794637,
114290,
123251.41436205363,
-0.15681887062829003,
116240,
114290,
115420.3613692702,
5059.920340469504,
-477760
],
[
110000,
112300,
110000,
110200,
44479,
40.54563588162511,
-1558.1249276618182,
-1769.378100733993,
211.25317307217483,
104897.80793172665,
114005,
123112.19206827335,
-0.15976829206216125,
114300,
114005,
114376.28909541617,
4862.783173293111,
-522239
],
[
109500,
114400,
109500,
112300,
46739,
44.53464217477478,
-1633.048524704689,
-1742.1121855281322,
109.06366082344312,
104776.23928705751,
113915,
123053.76071294249,
-0.16044876816823925,
112900,
113915,
113961.03127633294,
4865.441518057889,
-475500
],
[
112000,
114300,
112000,
113200,
36103,
46.20060859657029,
-1601.3442372060235,
-1713.9585958637106,
112.61435865768703,
104695.78143656603,
113825,
122954.21856343397,
-0.1604079694870893,
112340,
113825,
113808.82502106635,
4682.195695339469,
-439397
],
[
112200,
114900,
112200,
114900,
51158,
49.298433708092226,
-1422.6432229297934,
-1655.6955212769274,
233.05229834713396,
104738.17017049766,
113880,
123021.82982950234,
-0.1605519815507963,
112240,
113880,
114027.0600168531,
4540.610288529508,
-388239
],
[
113800,
114800,
109500,
109600,
54445,
41.31177663781309,
-1689.2148701728438,
-1662.3993910561107,
-26.81547911673306,
104521.5006888616,
113795,
123068.4993111384,
-0.16298605933720103,
112040,
113795,
113141.64801348248,
4601.995267920257,
-442684
],
[
109100,
113300,
107000,
111100,
77801,
44.07331491399573,
-1759.1588687801268,
-1681.751286600914,
-77.4075821792128,
104658.58524147898,
113850,
123041.41475852102,
-0.16146534490155495,
112220,
113850,
112733.31841078599,
4723.281320211668,
-364883
],
[
111900,
113000,
109900,
111800,
44525,
45.365307646731594,
-1738.0704475319217,
-1693.0151187871156,
-45.05532874480605,
104994.2569062226,
113980,
122965.7430937774,
-0.1576722774833726,
112120,
113980,
112546.6547286288,
4607.332654482263,
-320358
]
] | no news data |
0 | [
[
19710,
19810,
19460,
19660,
60501,
52.24472486932756,
371.47875435458263,
544.3647789195041,
-172.8860245649215,
17836.56650797682,
19854,
21871.43349202318,
-0.20322690561329518,
19934,
19854,
20097.189454813582,
657.5874166281977,
-257733
],
[
19860,
19880,
19350,
19350,
72106,
48.739331481840395,
285.3083396125767,
492.55349105811865,
-207.24515144554198,
17925.469459559477,
19886,
21846.530540440523,
-0.1971769627316225,
19714,
19886,
19947.751563850867,
648.4740297261836,
-329839
],
[
19220,
19390,
19010,
19310,
81585,
48.289109706675376,
211.35364612966077,
436.3135220724271,
-224.9598759427663,
18092.7987994907,
19935,
21777.2012005093,
-0.1848207876106645,
19576,
19935,
19820.201251080696,
629.2973133171705,
-411424
],
[
19570,
19700,
19420,
19500,
54374,
50.622330352898395,
166.1600413082342,
382.28282591958856,
-216.12278461135435,
18222.988522033615,
19977.5,
21732.011477966385,
-0.17564875264336233,
19478,
19977.5,
19756.16100086456,
612.2046480802298,
-357050
],
[
19520,
19870,
19490,
19490,
55429,
50.49319720171569,
128.06066384064252,
331.4383935037994,
-203.37772966315686,
18309.86805400839,
20007,
21704.13194599161,
-0.16965381576364358,
19462,
20007,
19702.928800691647,
595.6186017887849,
-412479
],
[
19600,
19780,
19250,
19270,
66449,
47.61546104493278,
79.2014858949151,
280.99101198202254,
-201.78952608710745,
18362.180924965032,
20023,
21683.819075034968,
-0.16589113270089073,
19384,
20023,
19616.343040553318,
590.9315588038717,
-478928
],
[
19500,
19590,
19060,
19060,
88303,
44.98021639490769,
23.266785385927506,
229.44616666280353,
-206.17938127687603,
18476.816837377828,
20050,
21623.183162622172,
-0.15692600125906953,
19326,
20050,
19505.074432442656,
586.5793046035951,
-567231
],
[
19200,
19290,
18960,
18960,
62827,
43.73883412654312,
-28.799054447448725,
177.79712244075307,
-206.5961768882018,
18510.158038803023,
20058,
21605.841961196977,
-0.15433661992192407,
19256,
20058,
19396.059545954125,
568.252211417624,
-630058
],
[
18970,
19160,
18800,
19090,
35982,
45.83177350686426,
-58.892814380182244,
130.459135076566,
-189.35194945674826,
18402.71395792391,
20010,
21617.28604207609,
-0.1606482800675754,
19174,
20010,
19334.8476367633,
553.3770534592223,
-594076
],
[
19040,
19630,
18920,
19340,
135277,
49.706500575434056,
-61.856383394369914,
91.99603138237883,
-153.85241477674873,
18348.275254869655,
19937,
21525.724745130345,
-0.15937450420126847,
19144,
19937,
19335.87810941064,
564.5644067835635,
-458799
]
] | no news data |
0 | [
[
6640,
6670,
6530,
6590,
24640,
40.85468582796966,
-266.63232034770317,
-242.6295584547354,
-24.002761892967783,
6598.557440310992,
7090,
7581.442559689008,
-0.1386297770631898,
6750,
7090,
6848.913483862518,
235.48462123782267,
3622901
],
[
6510,
6600,
6440,
6540,
40004,
39.3539270964317,
-276.9737469084894,
-249.4983961454862,
-27.475350763003178,
6529.309534119191,
7043,
7556.690465880809,
-0.14587262981138974,
6678,
7043,
6787.130787090015,
230.0928625779782,
3582897
],
[
6570,
6650,
6560,
6580,
21295,
41.21436379085387,
-278.72872501841084,
-255.34446192007115,
-23.384263098339687,
6476.427161336999,
7002.5,
7528.572838663001,
-0.1502528635952876,
6622,
7002.5,
6745.704629672012,
221.51480096526547,
3604192
],
[
6640,
6680,
6530,
6530,
20690,
39.57987723656918,
-280.9159161299631,
-260.4587527620496,
-20.457163367913495,
6417.300813975364,
6964,
7510.699186024636,
-0.15700723320638604,
6558,
6964,
6702.56370373761,
216.40660089631794,
3583502
],
[
6520,
6650,
6520,
6600,
15046,
42.988714767658706,
-273.8441608341136,
-263.1358343764624,
-10.708326457651197,
6383.245090674732,
6929,
7474.754909325268,
-0.15752775561416316,
6568,
6929,
6682.050962990088,
210.23470083229523,
3598548
],
[
6650,
6690,
6570,
6690,
24371,
47.1196481235847,
-258.00339345606517,
-262.109346192383,
4.105952736317818,
6370.092187837252,
6899.5,
7428.907812162748,
-0.15346266023994437,
6588,
6899.5,
6683.64077039207,
203.78936505855987,
3622919
],
[
6700,
6700,
6610,
6670,
18714,
46.316500706867814,
-244.24776780709817,
-258.537030515326,
14.289262708227852,
6363.315302144485,
6868.5,
7373.684697855515,
-0.1471018993537206,
6614,
6868.5,
6680.912616313657,
195.66155326866271,
3604205
],
[
6680,
6770,
6640,
6710,
22448,
48.217537855497355,
-227.49623468831032,
-252.3288713499229,
24.832636661612582,
6362.768715567603,
6842.5,
7322.231284432397,
-0.14022105500398888,
6640,
6842.5,
6686.730093050926,
190.9714423209011,
3626653
],
[
6750,
6750,
6610,
6670,
19340,
46.44626579171453,
-214.97014766147367,
-244.8571266122331,
29.886978950759413,
6365.619521241427,
6814.5,
7263.380478758573,
-0.13174274818653553,
6668,
6814.5,
6683.384074440742,
187.33062501226533,
3607313
],
[
6660,
6660,
6500,
6570,
25510,
42.26606842993501,
-210.68366753889313,
-238.0224347975651,
27.338767258671965,
6341.381711306273,
6792,
7242.618288693727,
-0.13269089773077938,
6662,
6792,
6660.707259552593,
186.09272322567494,
3581803
]
] | no news data |
0 | [
[
14920,
15080,
14650,
14760,
71963,
47.51850598140057,
54.033073565928134,
30.825776566697648,
23.207296999230486,
14178.203867942815,
15076,
15973.796132057185,
-0.11910269727476584,
15210,
15076,
15159.749439111969,
615.4570786908183,
1070341
],
[
14660,
14750,
14100,
14600,
150062,
45.00591217680606,
6.29209486718355,
25.91904022679483,
-19.62694535961128,
14137.030350044302,
15058.5,
15979.969649955698,
-0.12238531725679153,
15044,
15058.5,
15047.799551289576,
618.6387159271884,
920279
],
[
14450,
14590,
14260,
14320,
55406,
40.927445844868515,
-53.51969294370792,
10.03129359269428,
-63.550986536402206,
14045.553735144933,
15024.5,
16003.446264855067,
-0.130313323552207,
14826,
15024.5,
14902.239641031661,
598.7359505038179,
864873
],
[
14300,
14550,
14240,
14280,
35128,
40.364695669563396,
-102.9617524201185,
-12.567315609868277,
-90.39443681025023,
13950.664862597794,
14983.5,
16016.335137402206,
-0.1378630009546776,
14622,
14983.5,
14777.79171282533,
578.1119540392594,
829745
],
[
14320,
14640,
14270,
14490,
75458,
44.66633890949861,
-123.7729186489887,
-34.80843621769237,
-88.96448243129635,
13897.840557955196,
14948.5,
15999.159442044804,
-0.14057055116497355,
14490,
14948.5,
14720.233370260265,
563.2468144650267,
905203
],
[
14600,
14600,
14240,
14300,
28180,
41.733206346449485,
-153.82414098045047,
-58.61157717024399,
-95.21256381020648,
13821.612053856868,
14907.5,
15993.387946143132,
-0.14568344070342198,
14398,
14907.5,
14636.186696208213,
548.7291848603819,
877023
],
[
14390,
14390,
14100,
14170,
48792,
39.807074419683566,
-185.98593464777332,
-84.08644866574986,
-101.89948598202346,
13731.26094451128,
14857,
15982.73905548872,
-0.15154325307783814,
14312,
14857,
14542.949356966572,
530.248528798926,
828231
],
[
14420,
14420,
14080,
14240,
45396,
41.37605894201156,
-203.48037772447606,
-107.9652344774951,
-95.51514324698095,
13666.955021080761,
14826,
15985.044978919239,
-0.15635302561975434,
14296,
14826,
14482.359485573259,
516.6593481704314,
873627
],
[
14160,
14410,
14060,
14100,
39831,
39.17660590040319,
-226.03607668514815,
-131.5794029190257,
-94.45667376612244,
13583.621435012965,
14786.5,
15989.378564987035,
-0.1626995658184202,
14260,
14786.5,
14405.887588458609,
504.7551090154006,
833796
],
[
14100,
14110,
13850,
13890,
57297,
36.07854119775514,
-257.8841476465259,
-156.84035186452576,
-101.04379578200013,
13497.952499903313,
14758.5,
16019.047500096687,
-0.1708232544088745,
14140,
14758.5,
14302.710070766887,
487.27260122858627,
776499
]
] | no news data |
0 | [
[
2150,
2150,
1995,
2100,
33222,
22.69108252151242,
-31.642794125832097,
-29.741237386428068,
-1.901556739404029,
2092.93497392193,
2158.25,
2223.56502607807,
-0.06052591319640438,
2119,
2158.25,
2130.7541325007533,
61.47399010163001,
-48886
],
[
2085,
2120,
2030,
2090,
1461,
21.761910828679895,
-33.15356772912173,
-30.4237034549668,
-2.729864274154931,
2088.3486570304863,
2151.25,
2214.1513429695137,
-0.05847887783336547,
2109,
2151.25,
2122.603306000603,
63.51156223722787,
-50347
],
[
2085,
2085,
2050,
2050,
3629,
18.498818122242447,
-37.150287016836955,
-31.769020167340834,
-5.3812668494961216,
2073.3560066303326,
2142.75,
2212.1439933696674,
-0.0647709656933076,
2098,
2142.75,
2108.0826448004827,
61.83216493456874,
-53976
],
[
2070,
2070,
2020,
2055,
10354,
20.111364033841124,
-39.4593942990432,
-33.30709499368131,
-6.152299305361886,
2058.4781776267682,
2137.25,
2216.0218223732318,
-0.07371325055396587,
2085,
2137.25,
2097.466115840386,
60.98701029638526,
-43622
],
[
2055,
2055,
2030,
2050,
2427,
19.691781053405624,
-41.217704627848434,
-34.88921692051474,
-6.328487707333693,
2046.4912612571711,
2130.25,
2214.008738742829,
-0.07863747329452307,
2069,
2130.25,
2087.972892672309,
58.41650956092917,
-46049
],
[
2160,
2160,
2030,
2035,
40547,
18.448301463539362,
-43.32216195522733,
-36.57580592745726,
-6.746356027770069,
2032.1586635351782,
2123.25,
2214.341336464822,
-0.08580368441287817,
2056,
2123.25,
2077.378314137847,
63.529616020862804,
-86596
],
[
2035,
2100,
2035,
2065,
8382,
28.21211546435469,
-42.08409106408271,
-37.67746295478235,
-4.406628109300364,
2026.531638505813,
2117.75,
2208.9683614941873,
-0.08614648706805544,
2051,
2117.75,
2074.902651310278,
63.63464344794403,
-78214
],
[
2090,
2090,
2005,
2065,
11954,
28.21211546435469,
-40.634501721287506,
-38.268870708083384,
-2.3656310132041227,
2020.896274973254,
2113.25,
2205.603725026746,
-0.08740444815023864,
2054,
2113.25,
2072.922121048223,
65.16074034451945,
-78214
],
[
2040,
2090,
2020,
2090,
3849,
35.65727575362155,
-37.041410336234094,
-38.02337863371353,
0.9819682974794333,
2019.2719506030885,
2110,
2200.7280493969115,
-0.0859981510871199,
2061,
2110,
2076.3376968385783,
65.50640174848235,
-74365
],
[
2095,
2095,
2025,
2065,
1813,
32.07488698364915,
-35.79848790821461,
-37.578400488613745,
1.7799125803991345,
2016.5233182737725,
2104.75,
2192.9766817262275,
-0.08383578261192781,
2064,
2104.75,
2074.070157470863,
65.82737305216219,
-76178
]
] | no news data |
0 | [
[
4320,
4320,
4040,
4105,
82438,
42.26361185714578,
-52.17716072644453,
-50.559689495676835,
-1.6174712307676913,
4085.0621665860112,
4407.25,
4729.437833413988,
-0.14620810410754487,
4467,
4407.25,
4401.274867296129,
257.41045087805884,
782646
],
[
4035,
4035,
3790,
3880,
95156,
36.85199399068421,
-90.98870493897266,
-58.645492584336004,
-32.343212354636655,
3987.2399404876537,
4370,
4752.760059512346,
-0.17517622860976936,
4314,
4370,
4297.019893836903,
261.52399010105466,
687490
],
[
3820,
4005,
3820,
3920,
35895,
38.36299310731725,
-117.1688184395116,
-70.35015775537113,
-46.81866068414047,
3913.5783425100017,
4343.5,
4773.421657489998,
-0.19796093357430566,
4166,
4343.5,
4221.615915069522,
256.0579908081222,
723385
],
[
3920,
4110,
3920,
4060,
39040,
43.46213073394149,
-125.17695501754679,
-81.31551720780627,
-43.86143780974052,
3883.1325929219934,
4331.25,
4779.367407078007,
-0.20692290081524126,
4045,
4331.25,
4189.292732055617,
251.33956289325636,
762425
],
[
4060,
4265,
4000,
4215,
35312,
48.53821033563979,
-117.65994572663385,
-88.58440291157179,
-29.075542815062065,
3877.0257290526138,
4327.75,
4778.474270947386,
-0.20829496664427752,
4036,
4327.75,
4194.4341856444935,
252.3153084008809,
797737
],
[
4165,
4270,
4105,
4190,
11220,
47.792886109250716,
-112.42399889498847,
-93.35232210825512,
-19.07167678673335,
3877.0257290526138,
4327.75,
4778.474270947386,
-0.20829496664427752,
4053,
4327.75,
4193.547348515594,
246.07850065796083,
786517
],
[
4190,
4250,
4000,
4055,
27367,
43.874956568749546,
-117.80980694546452,
-98.243819075697,
-19.56598786976751,
3852.847091087205,
4318.5,
4784.152908912794,
-0.21565493060682858,
4088,
4318.5,
4165.8378788124755,
246.3586077538208,
759150
],
[
4060,
4090,
3990,
4000,
15953,
42.35168389637173,
-125.0743596124139,
-103.6099271830404,
-21.464432429373502,
3814.006714363037,
4300,
4785.993285636963,
-0.2260433886683549,
4104,
4300,
4132.670303049981,
235.90442148569073,
743197
],
[
4080,
4090,
3970,
3995,
9326,
42.20821757519217,
-129.7394722761219,
-108.83583620165669,
-20.903636074465197,
3778.187296491379,
4277.75,
4777.312703508621,
-0.23356330010338186,
4091,
4277.75,
4105.136242439985,
227.62553423671284,
733871
],
[
4080,
4080,
3760,
3905,
15490,
39.60738364022739,
-139.09544975023982,
-114.88775891137333,
-24.207690838866498,
3730.394885351096,
4255,
4779.6051146489035,
-0.24658289760230492,
4029,
4255,
4065.108993951988,
234.22371036266193,
718381
]
] | no news data |
0 | [
[
17800,
17900,
17620,
17750,
9410,
43.033621834958225,
-159.906352255206,
-128.64387820008537,
-31.262474055120634,
17744.87399358747,
18247,
18749.12600641253,
-0.05503655465693329,
17980,
18247,
18045.442360233472,
378.61107652368423,
-236
],
[
17750,
17750,
17370,
17580,
9189,
38.746581589881764,
-189.2118164249041,
-140.75746584504913,
-48.454350579854975,
17647.4688729996,
18193,
18738.5311270004,
-0.059971541472038536,
17896,
18193,
17952.35388818678,
378.7102853434211,
-9425
],
[
17580,
17890,
17530,
17680,
5697,
42.38270243203452,
-202.03846993192928,
-153.01366666242515,
-49.02480326950413,
17612.563298883913,
18140,
18667.436701116087,
-0.05815178623110106,
17786,
18140,
17897.883110549425,
377.37383639031964,
-3728
],
[
17680,
17890,
17450,
17550,
11206,
39.13068086136888,
-220.15578000231835,
-166.4420893304038,
-53.71369067191455,
17538.501862645222,
18089.5,
18640.498137354778,
-0.06091911189969629,
17672,
18089.5,
17828.306488439543,
381.8471337910111,
-14934
],
[
17860,
17870,
17580,
17700,
3213,
44.429083097001055,
-219.87554396056657,
-177.12878025643636,
-42.74676370413022,
17513.286362466915,
18047.5,
18581.713637533085,
-0.05920084638128103,
17652,
18047.5,
17802.645190751635,
377.42948137736744,
-11721
],
[
17730,
17850,
17450,
17450,
10951,
38.42563252277113,
-237.09330154654162,
-189.12168451445743,
-47.9716170320842,
17429.05768813511,
18000.5,
18571.94231186489,
-0.06349182654536133,
17592,
18000.5,
17732.11615260131,
379.04166127898407,
-22672
],
[
17460,
17720,
17460,
17650,
6408,
44.846336193524444,
-231.92666374015243,
-197.68268035959645,
-34.24398338055599,
17394.346886405332,
17968,
18541.653113594668,
-0.06385275084535484,
17606,
17968,
17715.69292208105,
371.2529711876281,
-16264
],
[
17760,
17790,
17550,
17720,
4289,
46.932110029031946,
-219.65164364978773,
-202.07647301763473,
-17.575170632153004,
17372.5554043547,
17942.5,
18512.4445956453,
-0.06353012073515935,
17614,
17942.5,
17716.554337664842,
361.87775895994037,
-11975
],
[
17780,
17880,
17610,
17820,
9049,
49.84988264962735,
-199.55410205591397,
-201.57199882529056,
2.0178967693765912,
17362.275543232412,
17926,
18489.724456767588,
-0.06289461751284034,
17668,
17926,
17737.243470131874,
355.3150618913732,
-2926
],
[
17820,
17820,
17480,
17480,
17275,
41.49598254981221,
-208.65655121107557,
-202.98890930244755,
-5.667641908628013,
17305.666391376104,
17892.5,
18479.333608623896,
-0.06559548510536772,
17624,
17892.5,
17685.7947761055,
354.2211288991323,
-20201
]
] | no news data |
0 | [
[
10320,
10320,
10120,
10250,
88929,
51.46909643797937,
6.998626304566642,
-29.84256968549029,
36.84119599005693,
9783.44037870913,
10099.5,
10415.55962129087,
-0.0625891620953254,
10214,
10099.5,
10201.648428917726,
286.3190579454906,
237925
],
[
10340,
10430,
10290,
10400,
129743,
55.73354649028377,
23.715054877466173,
-19.131044772899,
42.846099650365176,
9781.45823549259,
10120,
10458.54176450741,
-0.06690548705680047,
10264,
10120,
10241.318743134181,
278.7248395208127,
367668
],
[
10400,
10650,
10250,
10290,
147552,
52.11687446605173,
27.766786039965154,
-9.751478610326169,
37.51826465029132,
9813.698917736765,
10140.5,
10467.301082263235,
-0.06445462891637198,
10324,
10140.5,
10251.054994507345,
287.3873509836118,
220116
],
[
10410,
10430,
10170,
10230,
112199,
50.203204099276725,
25.838463890471758,
-2.6334901101665835,
28.47195400063834,
9842.116092174134,
10155.5,
10468.883907825866,
-0.06171708095630272,
10298,
10155.5,
10246.843995605877,
285.4311116276395,
107917
],
[
10160,
10330,
10080,
10140,
103996,
47.39213827151794,
16.853727575164157,
1.263953426899565,
15.589774148264592,
9851.71801252425,
10160.5,
10469.28198747575,
-0.06078086461803055,
10262,
10160.5,
10225.475196484702,
282.9003179399509,
3921
],
[
10130,
10180,
10010,
10040,
111538,
44.41620491116809,
1.6451310024858685,
1.3401889420168258,
0.3049420604690427,
9849.221686901989,
10159.5,
10469.778313098011,
-0.06108141406526138,
10220,
10159.5,
10188.380157187763,
274.83600951566876,
-107617
],
[
10040,
10250,
10010,
10210,
92505,
50.14731861707549,
3.272069516740885,
1.7265650569616378,
1.545504459779247,
9850.900083743603,
10162,
10473.099916256397,
-0.06122808822208162,
10182,
10162,
10192.70412575021,
272.34772312169247,
-15112
],
[
10160,
10270,
10000,
10020,
89532,
44.61098781201087,
-10.647247254333706,
-0.7481974052974312,
-9.899049849036276,
9850.900083743603,
10162,
10473.099916256397,
-0.06122808822208162,
10128,
10162,
10158.163300600168,
272.18002861300016,
-104644
],
[
10100,
10100,
9880,
9900,
86961,
41.49508900603411,
-31.004008288602563,
-6.799359581958458,
-24.204648706644104,
9871.817815130255,
10166,
10460.182184869745,
-0.05787570034816948,
10062,
10166,
10106.530640480134,
268.4528837120716,
-191605
],
[
9860,
9970,
9860,
9900,
34171,
41.49508900603411,
-46.59971555717675,
-14.759430777002116,
-31.840284780174635,
9860.860732363115,
10163.5,
10466.139267636885,
-0.059554143284672616,
10014,
10163.5,
10065.224512384108,
257.13482058978076,
-191605
]
] | no news data |
0 | [
[
7520,
7670,
7350,
7490,
70271,
44.78452788899305,
346.86866731031023,
416.97258605706276,
-70.10391874675253,
6126.9715562355905,
7685,
9243.02844376441,
-0.4054725943433727,
8127,
7685,
8035.237526375366,
453.3797629927831,
6624932
],
[
7530,
9730,
7380,
9430,
1824974,
67.96047529196387,
436.1175251732993,
420.8015738803101,
15.315951292989212,
6149.57242903867,
7820.75,
9491.92757096133,
-0.42737015528212263,
8315,
7820.75,
8314.190021100294,
588.8526370647272,
8449906
],
[
9260,
11420,
8830,
10060,
3516527,
72.0615898297549,
551.3282539813581,
446.90690990051974,
104.42134408083837,
6132.182944817678,
7990,
9847.817055182322,
-0.46503555824338483,
8647,
7990,
8663.352016880235,
731.7917344172467,
11966433
],
[
10930,
12020,
10720,
10800,
1830109,
75.9548943732674,
694.3414659650925,
496.39382111343434,
197.9476448516582,
6062.358224116069,
8197.25,
10332.14177588393,
-0.5208799965559012,
9126,
8197.25,
9090.681613504188,
819.5208962445863,
13796542
],
[
10880,
10970,
10390,
10400,
260475,
70.25572744704719,
766.5672991037427,
550.4285167114961,
216.13878239224664,
6118.5793506939635,
8373.25,
10627.920649306037,
-0.53854134280143,
9636,
8373.25,
9352.545290803351,
802.4122607985445,
13536067
],
[
10840,
11040,
10470,
10560,
263447,
71.18702485175511,
827.182213396376,
605.779256048472,
221.40295734790402,
6240.4732452960225,
8563,
10885.526754703977,
-0.542456324816998,
10250,
8563,
9594.03623264268,
790.8113850272199,
13799514
],
[
10400,
10730,
10260,
10520,
141097,
70.59195908392537,
862.0550697407871,
657.034418786935,
205.02065095385205,
6405.170586415167,
8744.5,
11083.829413584834,
-0.535040176930604,
10468,
8744.5,
9779.228986114143,
767.8962860967042,
13658417
],
[
10610,
11540,
10410,
11170,
620005,
74.34493134648764,
931.4049706403603,
711.9085291576201,
219.49644148274012,
6533.2608653071,
8954.5,
11375.7391346929,
-0.5407871203736445,
10690,
8954.5,
10057.383188891316,
793.7608370897967,
14278422
],
[
10960,
11950,
10840,
11370,
809332,
75.38580087039826,
991.0790528763191,
767.74263390136,
223.3364189749591,
6736.367158161823,
9179.25,
11622.132841838178,
-0.532261969515631,
10804,
9179.25,
10319.906551113054,
816.3493487262399,
15087754
],
[
11600,
12000,
11060,
11220,
539465,
72.99383360672688,
1014.5720910625951,
817.1085253336071,
197.463565728988,
6760.471417027162,
9326.25,
11892.028582972838,
-0.5502272795545559,
10968,
9326.25,
10499.925240890443,
825.181538102937,
14548289
]
] | no news data |
0 | [
[
432,
440,
427,
428,
483558,
36.7248742100822,
-9.20776222000211,
-7.01414795709351,
-2.1936142629086,
434.66354580613324,
458.8,
482.9364541938668,
-0.10521558061842531,
445.00000000000006,
458.8,
447.5382733410716,
12.158966681813837,
338723
],
[
430,
447,
430,
444,
463656,
47.51053527869389,
-9.045800456449342,
-7.420478456964677,
-1.6253219994846653,
433.62838459859876,
457.2,
480.7716154014012,
-0.10311292826509726,
442.80000000000007,
457.2,
446.8306186728573,
12.647611918827135,
802379
],
[
440,
446,
439,
441,
66071,
45.92967643565367,
-9.055137531085336,
-7.74741027178881,
-1.3077272592965263,
432.3123264141135,
455.55,
478.7876735858865,
-0.10202029891729343,
440.20000000000005,
455.55,
445.6644949382859,
12.24421106748234,
736308
],
[
441,
446,
441,
445,
162895,
48.39524080510303,
-8.640172133366093,
-7.925962644104267,
-0.714209489261826,
431.86664048181694,
454.2,
476.53335951818303,
-0.09834152143629699,
439.6,
454.2,
445.53159595062874,
11.72676741980503,
899203
],
[
445,
446,
434,
441,
124521,
46.12994462080331,
-8.535681612265648,
-8.047906437736543,
-0.487775174529105,
430.34631148988404,
453.25,
476.15368851011596,
-0.10106426259289997,
439.8,
453.25,
444.625276760503,
11.746284032676101,
774682
],
[
441,
441,
437,
439,
47072,
44.99584950124261,
-8.516087253998762,
-8.141542600988988,
-0.37454465300977446,
428.78516319466337,
452.04999999999995,
475.31483680533654,
-0.10293036967298567,
442,
452.04999999999995,
443.50022140840247,
11.192978030342095,
727610
],
[
439,
441,
436,
439,
77585,
44.9958495012426,
-8.403686121407873,
-8.193971305072765,
-0.2097148163351079,
428.1581582062525,
450.49999999999994,
472.8418417937474,
-0.09918686700886771,
441,
450.49999999999994,
442.60017712672203,
10.750622456746232,
727610
],
[
439,
442,
435,
438,
59081,
44.36339298190363,
-8.299626132951687,
-8.215102270648549,
-0.08452386230313813,
429.6320377358868,
448.49999999999994,
467.3679622641131,
-0.0841380702970486,
440.40000000000003,
448.49999999999994,
441.6801417013777,
10.48272085269293,
668529
],
[
438,
440,
429,
436,
147278,
43.05979157501122,
-8.283059177517885,
-8.228693652022416,
-0.05436552549546825,
428.3732829637558,
447.35,
466.32671703624425,
-0.08484058136244205,
438.6,
447.35,
440.5441133611022,
10.519669363214865,
521251
],
[
436,
440,
435,
439,
81706,
45.640117228528105,
-7.936369293032556,
-8.170228780224445,
0.23385948719188931,
427.5444026733959,
446.59999999999997,
465.65559732660404,
-0.08533630688134382,
438.20000000000005,
446.59999999999997,
440.2352906888818,
10.125407265842375,
602957
]
] | no news data |
0 | [
[
704,
704,
667,
694,
2687773,
64.85710583667097,
6.902869726382278,
-0.05172649419406006,
6.954596220576338,
592.5177276951512,
653.0000000000001,
713.4822723048491,
-0.18524432558912385,
676.2,
653.0000000000001,
676.1041386954364,
35.08670887216379,
31121350
],
[
694,
710,
678,
681,
2283974,
60.12811781410885,
7.1363796622287055,
1.385894737090493,
5.750484925138212,
594.0862852665078,
655.25,
716.4137147334922,
-0.1866881792704835,
680.6000000000001,
655.25,
677.0833109563492,
34.866229667009236,
28837376
],
[
670,
692,
670,
683,
1731342,
60.6040375237478,
7.397546937752509,
2.5882251772228964,
4.809321760529612,
596.0664239256497,
657.65,
719.2335760743503,
-0.18728374081760898,
686.4000000000001,
657.65,
678.2666487650795,
33.94721326222286,
30568718
],
[
683,
706,
683,
687,
2051300,
61.591474237277325,
7.836950963444906,
3.6379703344672984,
4.1989806289776075,
599.1849147787558,
660.55,
721.9150852212441,
-0.18579997039207982,
689,
660.55,
680.0133190120636,
33.16526945777837,
32620018
],
[
686,
703,
677,
679,
1813200,
58.43677145891224,
7.453726756070637,
4.4011216187879665,
3.0526051372826704,
601.8058505169491,
662.65,
723.4941494830508,
-0.18363887265691042,
684.8,
662.65,
679.8106552096508,
32.65346449650849,
30806818
],
[
679,
686,
665,
674,
1621578,
56.48931022519545,
6.669676716035838,
4.854832638237541,
1.8148440777982966,
605.3168551292803,
664.7,
724.0831448707198,
-0.17867653037677078,
680.8,
664.7,
678.6485241677208,
31.821074175329315,
29185240
],
[
671,
718,
671,
693,
4213263,
61.71114648854221,
7.495054300441211,
5.382876970678275,
2.112177329762936,
612.0884789716278,
668.45,
724.8115210283723,
-0.16863346855672762,
683.2,
668.45,
681.5188193341767,
32.905283162805794,
33398503
],
[
694,
698,
678,
684,
1403892,
58.151075755324236,
7.338355207876361,
5.7739726181178925,
1.5643825897584689,
622.0290570176631,
672.0500000000001,
722.070942982337,
-0.14886077816334176,
683.4000000000001,
672.0500000000001,
682.0150554673414,
31.98347722260538,
31994611
],
[
685,
686,
674,
675,
1359036,
54.7496496562228,
6.414008566033431,
5.901979807701,
0.5120287583324306,
634.3090926488317,
675.25,
716.1909073511683,
-0.12126148049216834,
681,
675.25,
680.6120443738731,
30.556085992419284,
30635575
],
[
674,
689,
660,
682,
1955015,
56.86310177974251,
6.175115800304297,
5.95660700622166,
0.2185087940826378,
646.2533235157788,
678.3,
710.3466764842211,
-0.09449115873277655,
681.6,
678.3,
680.8896354990985,
30.444936992960763,
32590590
]
] | no news data |
0 | [
[
5240,
5330,
5240,
5290,
42545,
50.53152655330355,
-15.756358855290273,
-2.393515713114058,
-13.362843142176215,
5215.713719069918,
5387.5,
5559.286280930082,
-0.06377216925478693,
5362,
5387.5,
5374.764857238914,
139.42889943584382,
8171530
],
[
5250,
5330,
5230,
5240,
57020,
47.22063928008099,
-26.091807423747923,
-7.133174055240832,
-18.95863336850709,
5195.395198257795,
5378.5,
5561.604801742205,
-0.06808768308718244,
5308,
5378.5,
5347.811885791131,
136.61254947614069,
8114510
],
[
5290,
5320,
5170,
5180,
115193,
43.53442389725686,
-38.67836334007552,
-13.442211912207771,
-25.23615142786775,
5166.006821529049,
5369.5,
5572.993178470951,
-0.0757959506363537,
5264,
5369.5,
5314.249508632905,
137.56879594213063,
7999317
],
[
5220,
5320,
5140,
5310,
110699,
52.23478650694431,
-37.72847565810844,
-18.299464661387905,
-19.429010996720532,
5167.177806674756,
5370,
5572.822193325244,
-0.07553899192746531,
5260,
5370,
5313.399606906324,
140.59959623197844,
8110016
],
[
5690,
5690,
5350,
5430,
571883,
58.57924015111221,
-26.981657951061607,
-20.035903319322646,
-6.945754631738961,
5169.688576201093,
5374,
5578.311423798907,
-0.07603700178597195,
5290,
5374,
5336.7196855250595,
157.6996250725514,
8681899
],
[
5400,
5520,
5310,
5510,
109889,
62.18532773386702,
-11.872536864902031,
-18.403230028438525,
6.530693163536494,
5167.306240833912,
5380.5,
5593.693759166088,
-0.07924682061744746,
5334,
5380.5,
5371.375748420048,
161.43536613879775,
8791788
],
[
5500,
5520,
5390,
5440,
51634,
57.470599415022605,
-5.4836524029260545,
-15.819314503336033,
10.335662100409978,
5170.720300836304,
5385,
5599.279699163696,
-0.07958391798094559,
5374,
5385,
5385.100598736039,
159.18998284316933,
8740154
],
[
5400,
5450,
5350,
5420,
79471,
56.16046434086296,
-2.011065973710174,
-13.057664797410862,
11.046598823700688,
5199.890470990263,
5396,
5592.109529009737,
-0.07268700111554387,
5422,
5396,
5392.080478988831,
154.9621269258001,
8660683
],
[
5420,
5450,
5320,
5380,
66351,
53.53202073690359,
-2.458343660520768,
-10.937800570032843,
8.479456909512075,
5204.671535412855,
5398.5,
5592.328464587145,
-0.071808266958283,
5436,
5398.5,
5389.664383191065,
153.17911785967152,
8594332
],
[
5370,
5370,
5250,
5300,
88463,
48.62987923266862,
-9.162525966022258,
-10.582745649230727,
1.4202196832084688,
5194.738042398769,
5393.5,
5592.261957601231,
-0.07370425794056965,
5410,
5393.5,
5371.731506552852,
151.5234665839807,
8505869
]
] | no news data |
0 | [
[
30500,
30550,
30100,
30200,
1789,
31.866575411918667,
-723.1589322207474,
-610.9441242311453,
-112.21480798960204,
30386.97558084527,
31847.5,
33308.02441915473,
-0.09171987874431159,
30890,
31847.5,
31203.316747119883,
916.1206718176805,
-7765
],
[
30200,
30550,
30050,
30150,
2910,
31.534477529173195,
-769.7606622467101,
-642.7074318342583,
-127.05323041245185,
30133.079778478586,
31720,
33306.92022152141,
-0.10005802153350642,
30630,
31720,
30992.653397695907,
886.3977666878462,
-10675
],
[
30300,
30600,
30050,
30500,
2475,
36.52148687290399,
-769.579559990736,
-668.0818574655539,
-101.49770252518215,
29978.716607573024,
31630,
33281.28339242698,
-0.10441248134220538,
30420,
31630,
30894.122718156726,
862.3693547815716,
-8200
],
[
30500,
30650,
30150,
30650,
2721,
38.586119071196315,
-748.7017213572472,
-684.2058302438926,
-64.49589111335456,
29867.30459221056,
31555,
33242.69540778944,
-0.10696849360097865,
30390,
31555,
30845.298174525382,
836.4858294400308,
-5479
],
[
30700,
30800,
30050,
30250,
2139,
35.28987413662987,
-755.7210589366259,
-698.5088759824392,
-57.21218295418669,
29716.629912925302,
31445,
33173.3700870747,
-0.10992972409443141,
30350,
31445,
30726.238539620306,
830.3082701943143,
-7618
],
[
30250,
30450,
29800,
30300,
4156,
36.025555233305596,
-748.6197301576576,
-708.531046817483,
-40.08868334017461,
29587.82431128602,
31350,
33112.175688713985,
-0.11241950167234345,
30370,
31350,
30640.990831696246,
817.4291080375776,
-3462
],
[
30300,
30300,
29800,
30250,
1999,
35.589814896206505,
-738.5133360412838,
-714.5275046622432,
-23.98583137904052,
29502.614969258655,
31235,
32967.385030741345,
-0.11092588639291467,
30390,
31235,
30562.792665357,
794.7556003206078,
-5461
],
[
30250,
30350,
29800,
30150,
3256,
34.68618965134186,
-730.1563225764148,
-717.6532682450776,
-12.503054331337239,
29376.166013940187,
31172.5,
32968.83398605981,
-0.11525119807906414,
30320,
31172.5,
30480.2341322856,
777.2730574405645,
-8717
],
[
30150,
30300,
29850,
30200,
2158,
35.567086554261635,
-711.2993311429527,
-716.3824808246527,
5.083149681699979,
29269.63596516772,
31115,
32960.36403483228,
-0.11861571813159445,
30230,
31115,
30424.187305828484,
753.8964104805241,
-6559
],
[
30100,
30600,
29900,
30350,
1310,
38.257447678363235,
-676.4535477561367,
-708.3966942109495,
31.94314645481279,
29221.191995710997,
31022.5,
32823.808004289,
-0.1161291323580628,
30250,
31022.5,
30409.34984466279,
750.0466668747724,
-5249
]
] | no news data |
0 | [
[
1207,
1212,
1200,
1207,
139586,
42.413966523897045,
-14.903255707092057,
-13.564440044304488,
-1.3388156627875691,
1200.549031246662,
1232.4,
1264.2509687533382,
-0.05168933585416758,
1214.2,
1232.4,
1223.214578854329,
22.094005539058838,
1704534
],
[
1215,
1220,
1197,
1202,
298014,
40.99924724892753,
-15.780152859588725,
-14.007582607361336,
-1.7725702522273892,
1196.8167470089911,
1231.2999999999997,
1265.7832529910083,
-0.056011131310011564,
1209.4,
1231.2999999999997,
1218.9716630834632,
22.158719429126062,
1406520
],
[
1207,
1223,
1205,
1217,
353635,
46.73880256256902,
-15.090768544768935,
-14.224219794842856,
-0.8665487499260784,
1195.6355480654051,
1230.6999999999996,
1265.764451934594,
-0.05698293968407322,
1211.2,
1230.6999999999996,
1218.5773304667707,
22.075953755617057,
1760155
],
[
1217,
1225,
1212,
1216,
130833,
46.41463536955983,
-14.458450138060925,
-14.27106586348647,
-0.1873842745744554,
1194.3761853367012,
1230.0499999999997,
1265.7238146632983,
-0.058003844824679615,
1209.8,
1230.0499999999997,
1218.0618643734167,
21.42767134450155,
1629322
],
[
1222,
1222,
1208,
1211,
192462,
44.74363172091345,
-14.197135715277454,
-14.256279833844669,
0.059144118567214576,
1192.3451374662484,
1228.9999999999998,
1265.6548625337512,
-0.0596498983462187,
1210.6000000000001,
1228.9999999999998,
1216.6494914987334,
20.897123391322868,
1436860
],
[
1216,
1219,
1206,
1214,
192264,
45.99981677613937,
-13.59129523343563,
-14.123282913762862,
0.5319876803272319,
1190.844092810831,
1227.6999999999998,
1264.5559071891687,
-0.06004057536722144,
1212,
1227.6999999999998,
1216.1195931989866,
20.33304314908552,
1629124
],
[
1214,
1218,
1206,
1211,
235573,
44.90053881577383,
-13.201063571212444,
-13.938839045252779,
0.737775474040335,
1190.2893556763868,
1225.5,
1260.7106443236132,
-0.05746331182964214,
1213.8000000000002,
1225.5,
1215.0956745591893,
19.737825781293697,
1393551
],
[
1214,
1265,
1200,
1239,
775981,
55.57211398679881,
-10.511268809400235,
-13.25332499808227,
2.742056188682035,
1191.24393450715,
1226.65,
1262.0560654928502,
-0.05772806504357408,
1218.2,
1226.65,
1219.8765396473516,
22.970838225487004,
2169532
],
[
1239,
1266,
1238,
1259,
525729,
61.33287323689471,
-6.688651616420202,
-11.940390321749858,
5.251738705329656,
1190.0592116355242,
1228.3,
1266.5407883644757,
-0.06226620266136245,
1226.8,
1228.3,
1227.7012317178812,
23.330064066523647,
2695261
],
[
1256,
1260,
1241,
1247,
180782,
56.59142875923569,
-4.574764623442434,
-10.467265182088374,
5.89250055864594,
1189.868573532474,
1228.95,
1268.031426467526,
-0.06360132872374945,
1234,
1228.95,
1231.5609853743051,
23.020773776057673,
2514479
]
] | no news data |
0 | [
[
5170,
5260,
4950,
5090,
2282920,
63.10560999736784,
214.6830783167834,
168.6276638066612,
46.055414510122205,
3903.0665427274716,
4659.25,
5415.433457272528,
-0.3245944979438873,
5117,
4659.25,
4976.535769162003,
499.7650516967492,
151126775
],
[
5080,
5420,
4950,
5040,
5175757,
61.85436768040838,
209.09687198884876,
176.72150544309872,
32.37536654575004,
3931.876177166808,
4693,
5454.123822833192,
-0.32436557546694744,
5134,
4693,
4989.228615329603,
497.6389765755528,
145951018
],
[
5090,
5170,
4875,
4990,
2719039,
60.561206506856195,
198.34874028475315,
181.0469524114296,
17.301787873323548,
3987.8409873888195,
4730,
5472.1590126111805,
-0.31380930765800447,
5076,
4730,
4989.382892263682,
483.16476396301334,
143231979
],
[
4950,
5070,
4890,
4950,
1567809,
59.489690495646165,
184.4765716814336,
181.7328762654304,
2.7436954160031917,
4082.0066696250196,
4771.5,
5460.99333037498,
-0.28900485397672865,
5040,
4771.5,
4981.506313810945,
461.51013796565525,
141664170
],
[
4915,
5320,
4910,
5210,
3875900,
63.954045446579414,
192.24650714400195,
183.83560244114472,
8.410904702857238,
4157.727700370767,
4821.25,
5484.772299629233,
-0.2752490742563581,
5056,
4821.25,
5027.205051048757,
457.8308423966799,
145540070
],
[
5210,
5400,
4950,
4990,
4313934,
58.11776592776208,
178.59336248197906,
182.7871544493116,
-4.193791967332544,
4348.7826009830715,
4873.25,
5397.7173990169285,
-0.21524337927129883,
5036,
4873.25,
5019.764040839005,
457.2714965112027,
141226136
],
[
4990,
5050,
4590,
4655,
2237045,
50.55260134921271,
139.13755555325042,
174.05723467009938,
-34.919679116848954,
4371.441666131237,
4880,
5388.558333868763,
-0.2084255466675258,
4959,
4880,
4946.811232671204,
457.46638961754536,
138989091
],
[
4650,
4845,
4545,
4555,
1987945,
48.52216438975523,
98.66206516118746,
158.978200768317,
-60.31613560712955,
4400.818718308526,
4886.75,
5372.681281691474,
-0.1988770785047217,
4872,
4886.75,
4868.448986136964,
446.2187903591493,
137001146
],
[
4555,
4775,
4555,
4650,
886954,
50.5539860118702,
73.40449217411697,
141.863459049477,
-68.45896687536003,
4420.56238035505,
4892.25,
5363.93761964495,
-0.19283054612701733,
4812,
4892.25,
4824.759188909571,
430.0603053334958,
137888100
],
[
4655,
4825,
4610,
4650,
1014525,
50.55398601187021,
52.77927696004099,
124.0466226315898,
-71.26734567154881,
4439.960815598094,
4897.5,
5355.039184401906,
-0.18684601711154913,
4700,
4897.5,
4789.807351127657,
414.6988549525318,
137888100
]
] | no news data |
0 | [
[
5920,
5990,
5850,
5940,
2471,
55.052659548200246,
-30.538095485204394,
-39.376441380190215,
8.838345894985821,
5792.218348367725,
5898.5,
6004.781651632275,
-0.036036840427998505,
5876,
5898.5,
5899.455016140604,
146.6534864505237,
920069
],
[
5940,
6000,
5880,
5940,
1986,
55.052659548200246,
-25.226410556117116,
-36.546435215375595,
11.320024659258479,
5796.297611286653,
5902.5,
6008.702388713347,
-0.035985561614010106,
5892,
5902.5,
5907.564012912483,
144.749665989772,
920069
],
[
5990,
6050,
5820,
5850,
4488,
47.10788995674171,
-27.956840762032698,
-34.82851632470702,
6.871675562674319,
5793.937067917568,
5896,
5998.062932082432,
-0.03462107601167974,
5894,
5896,
5896.051210329987,
150.83897556193114,
915581
],
[
5850,
5880,
5700,
5850,
4184,
47.107889956741715,
-29.77747023091797,
-33.81830710594921,
4.040836875031239,
5791.138882962462,
5890.5,
5989.861117037538,
-0.03373605535609471,
5900,
5890.5,
5886.840968263989,
152.92190587893606,
915581
],
[
5850,
5920,
5750,
5790,
3350,
42.379268326602606,
-35.650869726701785,
-34.184819630099724,
-1.4660500966020606,
5776.022498088071,
5884.5,
5992.977501911929,
-0.036868893503926865,
5874,
5884.5,
5867.472774611192,
154.14176974472633,
912231
],
[
5800,
5900,
5800,
5860,
619,
48.832359173127806,
-34.262212696598,
-34.20029824339938,
-0.06191445319861799,
5783.564283884042,
5887,
5990.435716115958,
-0.035140382577189676,
5858,
5887,
5865.978219688954,
150.9887861915316,
912850
],
[
5880,
5940,
5880,
5940,
974,
55.03077921260235,
-26.402014593848435,
-32.64064151348919,
6.238626919640758,
5794.1812679988525,
5893.5,
5992.8187320011475,
-0.033704498855059814,
5858,
5893.5,
5880.782575751163,
145.91815860642222,
913824
],
[
5980,
6140,
5910,
6090,
27478,
63.86878253798457,
-7.977050102021167,
-27.70792323119559,
19.730873129174423,
5769.85484614165,
5902.5,
6035.14515385835,
-0.044945414267971086,
5906,
5902.5,
5922.62606060093,
151.9240044202492,
941302
],
[
6180,
6250,
6120,
6170,
44118,
67.53363030471225,
12.931136324362342,
-19.580111320084004,
32.51124764444634,
5736.291180672964,
5915,
6093.708819327036,
-0.060425636289783806,
5970,
5915,
5972.100848480744,
152.50086124737425,
985420
],
[
6230,
6430,
6180,
6430,
79997,
76.03976797434302,
49.90557142965554,
-5.682974770136097,
55.58854619979164,
5655.3078492671875,
5944,
6232.6921507328125,
-0.09713733200969464,
6098,
5944,
6063.680678784595,
160.17937115827607,
1065417
]
] | no news data |
0 | [
[
34600,
37450,
34500,
36500,
330632,
59.070527668204605,
308.27562346154446,
-135.34737207518907,
443.6229955367335,
27952.659596375688,
32367.5,
36782.34040362431,
-0.272794649177373,
33230,
32367.5,
33679.47346734785,
2463.6990004175655,
2153566
],
[
38000,
47450,
36350,
47450,
2209200,
74.713918758197,
1405.6900101373612,
172.86010436732101,
1232.82990577004,
25021.56899097672,
33090,
41158.431009023276,
-0.4876658210349518,
36470,
33090,
36433.57877387828,
3080.577643244882,
4362766
],
[
47500,
49300,
46300,
47850,
1195299,
75.0884822973896,
2281.3771790698447,
594.5635193078258,
1686.813659762019,
23553.784196140947,
33917.5,
44281.21580385906,
-0.6111131895840822,
39770,
33917.5,
38716.86301910263,
3074.8220972988192,
5558065
],
[
46700,
46950,
43450,
44400,
634919,
66.00661375271706,
2666.244594283955,
1008.8997343030517,
1657.3448599809033,
23360.404531346667,
34602.5,
45844.59546865334,
-0.6497851582199746,
42430,
34602.5,
39853.49041528211,
3169.477661777475,
4923146
],
[
44600,
44600,
41150,
41350,
332394,
59.19074640862283,
2694.089496867273,
1345.937686815896,
1348.1518100513767,
23950.65698068507,
35230,
46509.343019314925,
-0.6403260300491017,
43510,
35230,
40152.79233222569,
3189.514971650513,
4590752
],
[
42600,
44650,
41550,
42650,
548224,
61.03749892533906,
2788.9071328300706,
1634.531576018731,
1154.3755568113397,
24302.53166060347,
35830,
47357.46833939653,
-0.643453437867515,
44740,
35830,
40652.23386578055,
3197.406759389762,
5138976
],
[
43700,
43950,
41900,
43100,
206535,
61.683875294816936,
2867.30947288264,
1881.0871553915129,
986.2223174911271,
24736.438130469156,
36445,
48153.561869530844,
-0.6425332347115293,
43870,
36445,
41141.78709262444,
3115.4491337190652,
5345511
],
[
42500,
43800,
41350,
43300,
175574,
61.985722769308424,
2912.014332207211,
2087.2725907546524,
824.7417414525585,
25143.60146739496,
37020,
48896.39853260504,
-0.641620666267155,
42960,
37020,
41573.429674099556,
3067.917052739132,
5521085
],
[
42500,
43000,
41550,
42450,
187864,
59.82853499441303,
2846.047890570255,
2239.0276507177728,
607.0202398524821,
25654.4940742142,
37535,
49415.5059257858,
-0.6330361489695379,
42570,
37535,
41748.74373927965,
2973.7801204006228,
5333221
],
[
43350,
43600,
42250,
43450,
144477,
61.52498414261686,
2841.703266603181,
2359.562773894854,
482.14049270832675,
26379.59203406413,
38147.5,
49915.40796593587,
-0.6169687641882623,
42990,
38147.5,
42088.99499142372,
2857.795826086293,
5477698
]
] | no news data |
0 | [
[
198700,
210000,
197300,
209000,
272517,
67.49839876276056,
2941.289149002958,
3084.349382504925,
-143.0602335019671,
183360.3059089538,
197165,
210969.6940910462,
-0.14003189299364693,
196560,
197165,
197095.9431723541,
8446.779772635442,
622507
],
[
206500,
215000,
200500,
212000,
161005,
69.1371518838392,
3963.502703300561,
3260.1800466640525,
703.3226566365083,
182802.45633830366,
198040,
213277.54366169634,
-0.15388349486665664,
201340,
198040,
200076.7545378833,
8879.152646018625,
783512
],
[
211500,
217500,
209000,
213000,
118401,
69.68583030498327,
4798.986226430599,
3567.941282617362,
1231.0449438132373,
182040.8489765193,
198465,
214889.1510234807,
-0.16551181340267243,
206200,
198465,
202661.40363030665,
8852.070314160152,
901913
],
[
213000,
214000,
203000,
204000,
97222,
59.4432049383855,
4680.92931462155,
3790.5388890181994,
890.3904256033502,
182624.7236785119,
199015,
215405.2763214881,
-0.16471397956423497,
207480,
199015,
202929.12290424533,
9005.493863148713,
804691
],
[
205000,
208500,
201500,
206500,
48288,
61.15135065449496,
4734.5208587640955,
3979.3352829673786,
755.1855757967169,
182840.11816502069,
199515,
216189.88183497931,
-0.1671541672052659,
208900,
199515,
203643.29832339627,
8862.244301495233,
852979
],
[
204000,
209000,
201500,
202500,
65051,
57.01377674457027,
4403.4655630494235,
4064.161338983788,
339.3042240656355,
182859.0886604709,
199565,
216270.9113395291,
-0.1674232589835802,
207600,
199565,
203414.63865871704,
8764.941137102718,
787928
],
[
200500,
207500,
200000,
204500,
95530,
58.52483940839784,
4253.453971671261,
4102.019865521283,
151.4341061499781,
182892.6127611033,
199490,
216087.3872388967,
-0.16639818776777496,
206100,
199490,
203631.71092697364,
8674.588198738238,
883458
],
[
203500,
220000,
202000,
220000,
221488,
67.93288578386638,
5323.918349119456,
4346.3995622409175,
977.5187868785388,
181476.00778474144,
200065,
218653.99221525856,
-0.1858295275561299,
207500,
200065,
206905.36874157892,
9340.689041685508,
1104946
],
[
222500,
224000,
216500,
220000,
82164,
67.93288578386637,
6101.929831745598,
4697.505616141853,
1404.4242156037444,
180279.20070628915,
200815,
221350.79929371085,
-0.2045245553739596,
210700,
200815,
209524.29499326315,
9209.211252993686,
1104946
],
[
221000,
223000,
213500,
215000,
109216,
62.61885384502077,
6243.084926888638,
5006.62147829121,
1236.4634485974275,
180223.54310501565,
201660,
223096.45689498435,
-0.21259998904080485,
212400,
201660,
210619.43599461054,
9229.981877779852,
995730
]
] | no news data |
0 | [
[
16980,
17420,
16760,
17300,
195980,
75.93027222416904,
730.5548633881008,
716.8093430264923,
13.745520361608442,
14390.625536277244,
15908,
17425.374463722757,
-0.19076872815221982,
16696,
15908,
16523.227994323777,
541.6576209551047,
2234107
],
[
17290,
17410,
17070,
17270,
66188,
75.25309008381149,
749.6573352006872,
723.3789414613314,
26.278393739355806,
14514.586038810608,
16036.5,
17558.41396118939,
-0.18980624964167886,
16908,
16036.5,
16672.582395459023,
527.2535051725972,
2167919
],
[
17340,
17480,
17160,
17440,
100260,
76.53043428923344,
769.6418092965796,
732.631515028381,
37.01029426819855,
14635.47176060106,
16167.5,
17699.52823939894,
-0.18951949768349344,
17154,
16167.5,
16826.065916367217,
512.4496833745545,
2268179
],
[
17220,
17300,
16580,
16650,
167304,
60.81976876511211,
713.5083709466762,
728.8068862120401,
-15.298515265363903,
14888.509001290733,
16265.5,
17642.49099870927,
-0.16931431541720424,
17114,
16265.5,
16790.852733093772,
537.2747059906578,
2100875
],
[
16790,
17050,
16400,
16660,
89280,
60.92910681821778,
662.1957526275582,
715.4846594951438,
-53.288906867585524,
15090.202063722409,
16347,
17603.79793627759,
-0.15376496436992615,
17064,
16347,
16764.682186475016,
545.3265127056109,
2190155
],
[
16580,
17220,
16550,
17200,
152930,
66.38446005196872,
657.5240915213872,
703.8925459003925,
-46.36845437900536,
15252.660590038,
16446,
17639.339409961998,
-0.14512214641396073,
17044,
16446,
16851.745749180016,
554.2317617980673,
2343085
],
[
17200,
17380,
17080,
17290,
112738,
67.20631133794643,
653.5502933154512,
693.8240953834043,
-40.273802067953056,
15387.440533796418,
16538.5,
17689.55946620358,
-0.13919756522097904,
17048,
16538.5,
16939.396599344014,
536.0723502410625,
2455823
],
[
17330,
17630,
17290,
17390,
90104,
68.13841183848474,
650.9662600394004,
685.2525283146035,
-34.286268275203156,
15462.07976964351,
16618,
17773.92023035649,
-0.13911664825568537,
17038,
16618,
17029.517279475214,
522.067182366701,
2545927
],
[
17390,
17775,
16600,
17600,
134879,
70.06277898412404,
658.2754503782253,
679.8571127273278,
-21.581662349102544,
15512.141192925785,
16701,
17889.858807074215,
-0.14236977511217475,
17228,
16701,
17143.61382358017,
568.7052407690795,
2680806
],
[
17600,
17660,
17280,
17380,
130988,
65.5931924284894,
638.9504519214279,
671.6757805661479,
-32.72532864471998,
15596.106499787262,
16771,
17945.893500212736,
-0.14011013060792288,
17372,
16771,
17190.891058864137,
555.2262949998595,
2549818
]
] | no news data |
0 | [
[
18740,
19100,
18740,
18910,
13488,
33.11542461465234,
-304.5053545501687,
-179.60125374134532,
-124.90410080882339,
18636.900069808373,
19707.5,
20778.099930191627,
-0.10864898441625039,
19052,
19707.5,
19230.74786022202,
459.72468002175384,
-33410
],
[
18860,
19270,
18760,
18980,
28131,
35.431395652526405,
-311.0857783423089,
-205.89815866153805,
-105.18761968077087,
18550.605148670315,
19651.5,
20752.394851329685,
-0.11204181373734173,
19008,
19651.5,
19180.598288177618,
463.3157743059143,
-5279
],
[
18920,
19000,
18770,
18940,
18193,
34.692156298611174,
-315.88712714421854,
-227.89595235807417,
-87.99117478614437,
18465.97866105106,
19609.5,
20753.02133894894,
-0.11662932139513399,
18956,
19609.5,
19132.478630542093,
446.6503618554919,
-23472
],
[
19050,
19050,
18750,
19050,
19210,
38.49265985213829,
-307.2740855828124,
-243.77157900302183,
-63.50250657979058,
18405.89163659073,
19567,
20728.10836340927,
-0.11868026405777772,
18934,
19567,
19115.982904433673,
436.1753360086711,
-4262
],
[
19000,
19050,
18910,
19040,
12071,
38.27459863010414,
-297.8219979140995,
-254.58166278523737,
-43.240335128862114,
18353.895080396527,
19519,
20684.104919603473,
-0.11938161991940907,
18984,
19519,
19100.78632354694,
415.01995486519456,
-16333
],
[
19100,
19100,
18860,
19010,
13901,
37.58667478412603,
-289.41569563332814,
-261.5484693548555,
-27.86722627847263,
18306.319695381393,
19469.5,
20632.680304618607,
-0.11948743466638659,
19004,
19469.5,
19082.629058837556,
402.5185295176807,
-30234
],
[
19010,
19010,
18910,
19000,
9770,
37.34572086511797,
-280.3290975998643,
-265.3045950038573,
-15.02450259600704,
18269.46075631834,
19417,
20564.53924368166,
-0.11819943798544144,
19008,
19417,
19066.103247070045,
380.9100631235607,
-40004
],
[
19000,
19040,
18910,
18970,
9477,
36.58793940216673,
-272.40849688875096,
-266.72537538083606,
-5.683121507914905,
18328.43987107213,
19333,
20337.56012892787,
-0.10392180509262619,
19014,
19333,
19046.882597656037,
362.9879157575921,
-49481
],
[
18990,
19190,
18800,
19150,
26555,
43.93825034964919,
-248.73955334711718,
-263.12821097409227,
14.388657626975089,
18482.522843668376,
19255.5,
20028.477156331624,
-0.08028637597897997,
19034,
19255.5,
19067.506078124832,
364.91735034633547,
-22926
],
[
19140,
19230,
19120,
19190,
20357,
45.45142624811076,
-224.16998728632825,
-255.33656623653945,
31.166578950211203,
18547.024252249554,
19210,
19872.975747750446,
-0.069024023711655,
19064,
19210,
19092.004862499867,
346.70896817874007,
-2569
]
] | no news data |
0 | [
[
3460,
3490,
3415,
3420,
9323,
40.67118074988194,
-61.90590013087785,
-51.4764310748655,
-10.429469056012351,
3389.471370245216,
3549.25,
3709.028629754784,
-0.0900351509500791,
3465,
3549.25,
3483.375365665088,
84.97564786778977,
-54274
],
[
3405,
3450,
3390,
3405,
19843,
39.21273625197303,
-64.919515679906,
-54.16504799587361,
-10.754467684032392,
3369.6967178123637,
3542,
3714.3032821876363,
-0.0972915201511216,
3450,
3542,
3467.7002925320703,
83.19167302009052,
-74117
],
[
3440,
3445,
3400,
3440,
10508,
44.237406424692715,
-63.74876415074141,
-56.08179122684717,
-7.666972923894235,
3357.9779697566496,
3535.75,
3713.5220302433504,
-0.10055690037098233,
3442,
3535.75,
3462.1602340256563,
80.46369637579834,
-63609
],
[
3475,
3480,
3370,
3425,
6174,
42.6117374944604,
-63.30160823301139,
-57.525754628080016,
-5.775853604931378,
3345.0748170662237,
3527.5,
3709.9251829337763,
-0.10343029507230408,
3430,
3527.5,
3454.7281872205253,
82.5734323489556,
-69783
],
[
3470,
3470,
3385,
3405,
8256,
40.4759272035478,
-63.825328146664106,
-58.78566933179684,
-5.039658814867266,
3331.0794228660684,
3517.5,
3703.9205771339316,
-0.10599606375774362,
3419,
3517.5,
3444.7825497764206,
82.74675860974449,
-78039
],
[
3405,
3430,
3390,
3415,
9285,
42.0402087854247,
-62.7105750517012,
-59.57065047577771,
-3.1399245759234873,
3324.954244344181,
3505.75,
3686.545755655819,
-0.10314241212626057,
3418,
3505.75,
3438.826039821137,
79.69341870904846,
-68754
],
[
3395,
3465,
3390,
3460,
7857,
48.58785511009022,
-57.532798979559175,
-59.163080176534,
1.6302811969748277,
3330.9820866132955,
3495.25,
3659.5179133867045,
-0.09399494364449155,
3429,
3495.25,
3443.0608318569098,
79.358174515545,
-60897
],
[
3460,
3495,
3300,
3425,
20142,
44.38773598228047,
-55.6125151739825,
-58.452967176023705,
2.8404520020412036,
3328.8298057341826,
3485.75,
3642.6701942658174,
-0.09003525454540193,
3426,
3485.75,
3439.448665485528,
87.61830490729179,
-81039
],
[
3425,
3470,
3400,
3445,
8028,
47.1966717781358,
-51.87881686278797,
-57.13813711337656,
5.259320250588587,
3332.5810188885685,
3477,
3621.4189811114315,
-0.08307102738650075,
3430,
3477,
3440.558932388423,
86.35985455677094,
-73011
],
[
3490,
3490,
3415,
3450,
1763,
47.90509240958629,
-47.96348266612222,
-55.3032062239257,
7.339723557803481,
3341.456550061254,
3468.25,
3595.043449938746,
-0.07311667263821588,
3439,
3468.25,
3442.4471459107385,
85.54843637414446,
-71248
]
] | no news data |
0 | [
[
14000,
14130,
13500,
13870,
135354,
57.98275084750918,
433.46609653694395,
133.03981760225923,
300.4262789346847,
10444.30335497953,
12326.5,
14208.69664502047,
-0.30539028029375265,
13774,
12326.5,
13198.691540620366,
657.5106660410534,
1707491
],
[
13700,
13890,
13410,
13890,
102902,
58.162763519279004,
473.9328808908722,
201.21843025998183,
272.7144506308904,
10434.893930710732,
12427.5,
14420.106069289268,
-0.3206768970894014,
13958,
12427.5,
13336.953232496293,
644.8313327524068,
1810393
],
[
13920,
15830,
13890,
15410,
1053559,
69.02436669352528,
621.4902432092949,
285.27279284984445,
336.2174503594505,
10224.994643890765,
12603,
14981.005356109235,
-0.3773713173227383,
14268,
12603,
13751.562585997035,
737.3433804129492,
2863952
],
[
15420,
15620,
14940,
15330,
328781,
68.02339833515839,
723.6335869834529,
372.9449516765661,
350.6886353068868,
10130.145735971782,
12774.5,
15418.854264028218,
-0.4140051295985311,
14534,
12774.5,
14067.250068797628,
733.2474246691671,
2535171
],
[
15900,
16750,
15600,
16300,
516402,
73.11440831008231,
872.7928040488623,
472.9145221510254,
399.8782818978369,
9938.302172000433,
12988,
16037.697827999567,
-0.46961777456106674,
14960,
12988,
14513.800055038104,
782.301180049941,
3051573
],
[
16680,
17480,
16480,
16970,
386618,
75.96129663389387,
1033.1563752078164,
584.9628927623836,
448.1934824454328,
9783.498654414312,
13250,
16716.50134558569,
-0.5232454861261417,
15580,
13250,
15005.040044030484,
810.7082386178024,
3438191
],
[
17170,
17320,
16480,
16890,
243620,
74.94089863866976,
1140.6417215550555,
696.098658520918,
444.5430630341375,
9805.495700187294,
13522,
17238.504299812706,
-0.5496974263885086,
16180,
13522,
15382.032035224387,
812.8005072879594,
3194571
],
[
17040,
17170,
16600,
16790,
191510,
73.60980806176647,
1203.877913461809,
797.6545095090962,
406.2234039527127,
9975.156005933393,
13800,
17624.843994066607,
-0.5543252165313922,
16456,
13800,
15663.62562817951,
795.4576139102479,
3003061
],
[
17150,
17230,
16440,
17050,
353012,
74.8600968700356,
1260.443272779501,
890.2122621631772,
370.23101061632383,
10028.363280914818,
14040.5,
18052.63671908518,
-0.5715090942751585,
16800,
14040.5,
15940.900502543609,
795.0677843452303,
3356073
],
[
17650,
18150,
17050,
17140,
643394,
75.29639364028198,
1297.5763232673835,
971.6850743840185,
325.89124888336494,
10140.077794342544,
14285.5,
18430.922205657458,
-0.5803678143092587,
16968,
14285.5,
16180.720402034887,
816.8486568919996,
3999467
]
] | no news data |
0 | [
[
2995,
3305,
2870,
2965,
29695227,
76.21490351789522,
30.08427489773794,
-29.847914164034172,
59.932189061772114,
2175.134197444686,
2492.5,
2809.865802555314,
-0.2546566118798909,
2625,
2492.5,
2603.606809302758,
146.80507490721487,
54021987
],
[
2965,
3100,
2850,
2950,
5371440,
74.79878381167748,
58.14031008192978,
-12.250269314841383,
70.39057939677116,
2139.3346725764336,
2516.5,
2893.6653274235664,
-0.29975388628934346,
2724,
2516.5,
2672.8854474422064,
154.17614098527096,
48650547
],
[
3100,
3200,
2855,
2885,
7371617,
68.83052149342562,
74.27378140764267,
5.054540829655428,
69.21924057798725,
2128.471176473788,
2538.25,
2948.028823526212,
-0.3228829496907018,
2819,
2538.25,
2715.308357953765,
167.80641662918018,
41278930
],
[
2860,
3100,
2800,
2900,
4202288,
69.43658458477367,
87.26412183197453,
21.49645703011925,
65.76766480185529,
2120.0488711547437,
2559.25,
2998.4511288452563,
-0.3432264365304338,
2918,
2559.25,
2752.246686363012,
177.2488154413816,
45481218
],
[
2920,
2945,
2835,
2875,
1476896,
67.0949893699946,
94.45297405238261,
36.087760434571926,
58.36521361781069,
2119.7374332006166,
2579,
3038.2625667993834,
-0.35615553842526826,
2915,
2579,
2776.7973490904096,
172.44532862414007,
44004322
],
[
2845,
2900,
2780,
2860,
1418967,
65.66416015573868,
97.81229731278927,
48.43266781021539,
49.37962950257388,
2122.7981775435137,
2597,
3071.2018224564863,
-0.3651920080527426,
2894,
2597,
2793.437879272328,
168.6992337224158,
42585355
],
[
2915,
3035,
2805,
2815,
2071464,
61.431669876876654,
95.73983209159451,
57.89410066649122,
37.84573142510329,
2129.807638297525,
2612,
3094.192361702475,
-0.3692131406603943,
2867,
2612,
2797.750303417862,
173.0778598851004,
40513891
],
[
2810,
2855,
2795,
2795,
989365,
59.5931592269573,
91.4296119656833,
64.60120292632963,
26.828409039353673,
2139.4265890839015,
2626,
3112.5734109160985,
-0.37058142491705903,
2849,
2626,
2797.20024273429,
165.0008698933075,
39524526
],
[
2780,
2810,
2680,
2720,
1420217,
53.167258032079694,
81.0278199927825,
67.88652633962022,
13.141293653162279,
2151.935602524017,
2636.75,
3121.564397475983,
-0.36773634017330636,
2813,
2636.75,
2781.7601941874323,
162.50080775807126,
38104309
],
[
2720,
2740,
2685,
2720,
645820,
53.16725803207969,
71.95487391722963,
68.70019585514211,
3.254678062087521,
2167.797662953356,
2648.5,
3129.202337046644,
-0.362999688160577,
2782,
2648.5,
2769.408155349946,
154.82217863249474,
38104309
]
] | no news data |
0 | [
[
10010,
10130,
9990,
10060,
24389,
43.169799910750065,
-120.26473315970907,
-242.09714575703765,
121.83241259732858,
9329.904910564315,
9813.5,
10297.095089435685,
-0.09855710795041213,
10114,
9813.5,
10002.59498217535,
300.2467598698339,
-1056024
],
[
9980,
10100,
9980,
10000,
23231,
41.95501860351022,
-109.61127889596901,
-215.59997238482396,
105.98869348885495,
9334.15211060761,
9824.5,
10314.84788939239,
-0.09982144422461994,
10120,
9824.5,
10002.07598574028,
287.3719913077029,
-1079255
],
[
10070,
10220,
10000,
10110,
49941,
45.01012883782247,
-91.24049531160381,
-190.72807697017993,
99.48758165857612,
9332.933643355382,
9839.5,
10346.066356644618,
-0.10296587360020698,
10068,
9839.5,
10023.660788592224,
282.55970621429555,
-1029314
],
[
10110,
10360,
10070,
10320,
73141,
50.379625082892,
-59.055516773294585,
-164.39356493080285,
105.33804815750827,
9319.244393073534,
9867.5,
10415.755606926466,
-0.1111235078644979,
10100,
9867.5,
10082.92863087378,
283.0911557704173,
-956173
],
[
10350,
10680,
10010,
10670,
77352,
57.779257414674795,
-5.2461402344670205,
-132.5640799915357,
127.31793975706867,
9270.125734172809,
9917,
10563.874265827191,
-0.13045765167433523,
10232,
9917,
10200.342904699024,
310.72750178681605,
-878821
],
[
10530,
10870,
10530,
10650,
61832,
57.25384372649021,
35.37654668608957,
-98.97595465601064,
134.3525013421002,
9257.09981626366,
9967.5,
10677.90018373634,
-0.14254330248032895,
10350,
9967.5,
10290.274323759219,
312.8183945163292,
-940653
],
[
10600,
10890,
10560,
10780,
71401,
59.81198221966537,
77.17065698924853,
-63.74663232695881,
140.91728931620733,
9305.384707176121,
10039.5,
10773.615292823879,
-0.14624538927713113,
10506,
10039.5,
10388.219459007376,
314.0456520508771,
-869252
],
[
10780,
10960,
10730,
10840,
83866,
60.9728594617973,
113.82221740352543,
-28.232862380861963,
142.0550797843874,
9347.204337385056,
10109,
10870.795662614944,
-0.15071632458501225,
10652,
10109,
10478.5755672059,
308.0423911901002,
-785386
],
[
10840,
11980,
10820,
11620,
611854,
72.21093011687059,
203.4629303502843,
18.10629616536729,
185.356634184917,
9221.382172854097,
10208,
11194.617827145903,
-0.19330286582012207,
10912,
10208,
10706.86045376472,
368.896506105093,
-173532
],
[
11600,
11920,
11600,
11730,
150992,
73.37530398405927,
280.1505210595642,
70.51514114420668,
209.63537991535753,
9166.22726346268,
10316.5,
11466.77273653732,
-0.2229967016987,
11124,
10316.5,
10911.488363011777,
365.4038985261578,
-22540
]
] | no news data |
0 | [
[
5650,
5750,
5600,
5690,
3763,
50.089053652467385,
-128.6422958579824,
-146.49120323821782,
17.84890738023543,
5537.579263474183,
5818,
6098.420736525817,
-0.09639764060701861,
5714,
5818,
5734.973172878445,
168.09337219205733,
-31054
],
[
5650,
5750,
5550,
5600,
5212,
44.59237948365333,
-131.61536288238494,
-143.51603516705126,
11.900672284666314,
5518.592404603716,
5796.5,
6074.407595396284,
-0.0958880687988558,
5686,
5796.5,
5707.9785383027565,
170.37241703548182,
-36266
],
[
5600,
5600,
5480,
5550,
14037,
41.845034033665165,
-136.4334027119603,
-142.09950867603305,
5.666105964072756,
5495.181429895815,
5773,
6050.818570104185,
-0.09624755589959633,
5652,
5773,
5676.382830642206,
166.77438724723314,
-50303
],
[
5550,
5550,
5420,
5500,
19587,
39.24138954140979,
-142.6420276187564,
-142.20801246457773,
-0.43401515417866676,
5482.62898932514,
5743.5,
6004.37101067486,
-0.09084043202746074,
5606,
5743.5,
5641.1062645137645,
164.1476453010022,
-69890
],
[
5500,
5520,
5410,
5480,
7199,
38.217059977124045,
-147.4762263050652,
-143.26165523267525,
-4.214571072389958,
5462.516001950703,
5717,
5971.483998049297,
-0.0890271114393203,
5564,
5717,
5608.885011611012,
160.27995635093063,
-77089
],
[
5480,
5550,
5440,
5480,
7406,
38.217059977124045,
-149.5830631526842,
-144.52593681667705,
-5.057126336007144,
5437.045076718555,
5695.5,
5953.954923281445,
-0.09075758872142752,
5522,
5695.5,
5583.10800928881,
156.68853089729274,
-77089
],
[
5490,
5590,
5440,
5590,
12595,
47.035856809141,
-140.75413973526065,
-143.77157740039377,
3.017437665133116,
5437.884820971781,
5679.5,
5921.115179028219,
-0.08508325698678378,
5520,
5679.5,
5584.486407431048,
156.21077869034326,
-64494
],
[
5620,
5750,
5540,
5660,
7880,
51.75519757157897,
-126.64881067904298,
-140.34702405612362,
13.698213377080634,
5451.09553769757,
5667,
5882.90446230243,
-0.07619709274834309,
5542,
5667,
5599.589125944839,
160.05286592674733,
-56614
],
[
5660,
5730,
5570,
5710,
17991,
54.84987235443726,
-110.16573166714534,
-134.31076557832796,
24.145033911182622,
5465.760743353546,
5658.5,
5851.239256646454,
-0.06812379840821918,
5584,
5658.5,
5621.671300755871,
160.04908978912252,
-38623
],
[
5740,
5740,
5530,
5570,
13177,
45.96014247442571,
-107.16427965876755,
-128.8814683944159,
21.717188735648335,
5456.480432830591,
5651.5,
5846.519567169409,
-0.06901515249735792,
5602,
5651.5,
5611.337040604697,
163.61701194704236,
-51800
]
] | no news data |
0 | [
[
29300,
29350,
28400,
28850,
569632,
60.09567309118188,
988.6199264534007,
1066.4413145852823,
-77.82138813188158,
25943.736174720125,
28100,
30256.263825279875,
-0.15347073489536478,
29190,
28100,
28851.005535994445,
891.0737127117113,
9760556
],
[
28650,
28950,
28400,
28650,
542808,
57.86259729783432,
913.7639026914621,
1035.9058322065184,
-122.14192951505629,
26384.35495056148,
28245,
30105.64504943852,
-0.13175040180127603,
28920,
28245,
28810.804428795556,
866.7113046608749,
9217748
],
[
28350,
28400,
27400,
27750,
1525474,
49.03291340636927,
772.9078851834893,
983.3062428019127,
-210.39835761842346,
26603.947694111524,
28305,
30006.052305888476,
-0.12019447489054765,
28710,
28305,
28598.643543036447,
894.0890686136695,
7692274
],
[
27700,
28350,
27700,
28250,
593196,
53.29680362779513,
693.6285793275747,
925.3707101070452,
-231.74213077947047,
26857.17863610386,
28382.5,
29907.82136389614,
-0.10748322831999568,
28540,
28382.5,
28528.91483442916,
876.6541351412645,
8285470
],
[
28450,
28600,
27800,
28000,
681785,
50.99940679442086,
603.6675439210594,
861.030076869848,
-257.3625329487886,
27080.20125328083,
28440,
29799.79874671917,
-0.09562579090852114,
28300,
28440,
28423.13186754333,
871.1788397740313,
7603685
],
[
28150,
28200,
27500,
28000,
656717,
50.999406794420864,
526.3058490137228,
794.0852312986231,
-267.7793822849003,
27244.81327830799,
28482.5,
29720.18672169201,
-0.08690857345331421,
28130,
28482.5,
28338.505494034664,
858.9517797901719,
7603685
],
[
27850,
28700,
27850,
28650,
1024788,
56.63588757749151,
511.5488988838806,
737.5779648156747,
-226.0290659317941,
27390.81264410565,
28540,
29689.18735589435,
-0.08053169978236521,
28130,
28540,
28400.804395227733,
858.3123669480168,
8628473
],
[
28650,
28950,
28500,
28900,
1118622,
58.60801201080645,
514.1005886809144,
692.8824895887226,
-178.78190090780822,
27605.324125954343,
28617.5,
29629.675874045657,
-0.07073824576190492,
28360,
28617.5,
28500.643516182186,
829.1471978803013,
9747095
],
[
28950,
28950,
28200,
28400,
668540,
53.37933637050136,
470.35503979048735,
648.3769996290755,
-178.02195983858815,
27636.124014937326,
28630,
29623.875985062674,
-0.06942898952585916,
28390,
28630,
28480.514812945752,
823.4938266031369,
9078555
],
[
28250,
28850,
28250,
28500,
554679,
54.258281704446965,
438.69849818357034,
606.4412993399744,
-167.74280115640408,
27662.556392599912,
28642.5,
29622.443607400088,
-0.06842584323296415,
28490,
28642.5,
28484.411850356602,
807.5299818457701,
9633234
]
] | no news data |
0 | [
[
5040,
5220,
4995,
5140,
208517,
44.52833180693778,
-143.65811549838145,
-75.50513176042057,
-68.15298373796088,
4926.170233800511,
5535,
6143.829766199489,
-0.21999268878030329,
5170,
5535,
5262.499015231337,
203.7464366952446,
1862049
],
[
5110,
5310,
5060,
5290,
308255,
49.90708444684316,
-135.499996366274,
-87.50410468159126,
-47.99589168468273,
4903.749379242614,
5510.5,
6117.250620757386,
-0.22021617666541551,
5166,
5510.5,
5267.999212185069,
207.05026264558427,
2170304
],
[
5350,
5430,
5270,
5290,
174428,
49.90708444684316,
-127.56414808480804,
-95.51611336223462,
-32.04803472257342,
4891.896207967633,
5481.5,
6071.103792032367,
-0.21512498113011658,
5188,
5481.5,
5272.3993697480555,
203.68952959947111,
2170304
],
[
5270,
5380,
5250,
5280,
161756,
49.53571439010074,
-120.69060144736522,
-100.55101097926075,
-20.139590468104473,
4885.659949648996,
5452,
6018.340050351004,
-0.20775497078173288,
5206,
5452,
5273.919495798445,
198.42599177093746,
2008548
],
[
5480,
6470,
5460,
6400,
4888390,
73.40523068579724,
-24.58522329612242,
-85.3578534426331,
60.77263014651068,
4789.7037347737305,
5481,
6172.2962652262695,
-0.25225187565271645,
5480,
5481,
5499.1355966387555,
269.2527066444419,
6896938
],
[
6560,
6570,
6170,
6400,
1637645,
73.40523068579722,
50.99118663201534,
-58.08804542770341,
109.07923205971875,
4715.886434673677,
5514,
6312.113565326323,
-0.2894862405971428,
5732,
5514,
5679.308477311005,
278.5917990269818,
6896938
],
[
6310,
6600,
6230,
6520,
1336584,
74.88156481375337,
119.19502704144543,
-22.63143093387365,
141.82645797531907,
4643.31856542897,
5559.5,
6475.68143457103,
-0.3295913066178721,
5978,
5559.5,
5847.446781848804,
285.1209562393403,
8233522
],
[
6400,
6420,
6280,
6290,
506444,
67.18348780305128,
152.92515810818895,
12.479886874538874,
140.4452712336501,
4616.011510673821,
5582.5,
6548.988489326179,
-0.3462565120738661,
6178,
5582.5,
5935.957425479043,
281.8980307936732,
7727078
],
[
6340,
6370,
6200,
6290,
414496,
67.18348780305128,
177.60916212791017,
45.50574192521313,
132.10342020269704,
4599.046434097177,
5593.5,
6587.953565902823,
-0.3555747084661923,
6380,
5593.5,
6006.765940383235,
273.9053143084108,
7727078
],
[
6250,
6330,
6140,
6320,
343507,
67.6860162233088,
197.31760787409712,
75.86811511498993,
121.44949275910719,
4576.820140518231,
5621,
6665.179859481769,
-0.37152814783197624,
6364,
5621,
6069.412752306588,
267.91207757209577,
8070585
]
] | no news data |
0 | [
[
17080,
17210,
16300,
17080,
11388,
38.61135031106498,
-492.7362858619781,
-652.1951112746872,
159.45882541270907,
15960.853022471203,
17412.5,
18864.1469775288,
-0.1667361926809818,
17402,
17412.5,
17487.539715570238,
863.5343445595397,
439154
],
[
17010,
17160,
16910,
17100,
14059,
38.869081066847336,
-490.9834246837745,
-619.9527739565046,
128.96934927273014,
15931.065727399666,
17380,
18828.934272600334,
-0.1667358196317991,
17282,
17380,
17410.03177245619,
819.710462805287,
453213
],
[
16770,
16910,
16600,
16660,
16110,
35.352610260560525,
-519.1145627956212,
-599.785131724328,
80.67056892870687,
15853.093942163594,
17331,
18808.906057836408,
-0.1705505807900764,
17058,
17331,
17260.025417964953,
796.8740011763379,
437103
],
[
16690,
16690,
16400,
16420,
19652,
33.56867070444182,
-554.384091939708,
-590.704923767404,
36.320831827696,
15746.656026767088,
17265,
18783.343973232913,
-0.17588693579298145,
16876,
17265,
17092.020334371962,
760.668715378028,
417451
],
[
16450,
16580,
16190,
16300,
14232,
32.68068795716038,
-585.2717960618356,
-589.6182982262903,
4.346502164454705,
15633.661804921534,
17210,
18786.338195078464,
-0.183188633942878,
16712,
17210,
16933.61626749757,
734.1923785653117,
403219
],
[
16300,
16530,
16110,
16180,
9570,
31.77548238279391,
-612.3744497636508,
-594.1695285337624,
-18.204921229888328,
15524.905460663618,
17166.5,
18808.09453933638,
-0.19125558958860348,
16532,
17166.5,
16782.89301399806,
711.7500658106467,
393649
],
[
16000,
16180,
15000,
15740,
23503,
28.642726856385526,
-661.7298114985351,
-607.681585126717,
-54.048226371818146,
15350.245656123248,
17109,
18867.754343876753,
-0.20559405504433367,
16260,
17109,
16574.314411198447,
745.1964896813147,
370146
],
[
15720,
16100,
15720,
15920,
11283,
31.6131050626743,
-678.4984873706126,
-621.8449655754962,
-56.653521795116376,
15239.912282804002,
17070,
18900.087717196,
-0.21442152515477425,
16112,
17070,
16443.451528958758,
719.1110261326494,
381429
],
[
16170,
16180,
15440,
15500,
13012,
28.6194843339804,
-717.4084358473592,
-640.9576596298689,
-76.45077621749033,
15069.250333378353,
17018,
18966.749666621647,
-0.22902217259626825,
15928,
17018,
16254.761223167006,
720.6030956946031,
368417
],
[
15450,
15660,
15230,
15250,
8083,
26.981637350641225,
-759.6608634476925,
-664.6983003934336,
-94.96256305425891,
14845.710295672201,
16946,
19046.2897043278,
-0.24788029084477742,
15718,
16946,
16053.808978533605,
699.8457317164172,
360334
]
] | no news data |
0 | [
[
1349,
1380,
1342,
1356,
26056,
65.19269385647326,
15.393767350630924,
13.923773307143264,
1.4699940434876595,
1301.2018143740088,
1338.15,
1375.0981856259914,
-0.05522278612411358,
1363.4,
1338.15,
1352.5980929926627,
38.73950529387657,
954916
],
[
1378,
1378,
1330,
1345,
47470,
59.6159077938268,
13.940661418073887,
13.92715092932939,
0.01351048874449745,
1303.043022450117,
1339.3,
1375.556977549883,
-0.05414317561395207,
1358.4,
1339.3,
1351.0784743941301,
39.40096920145682,
907446
],
[
1345,
1345,
1300,
1322,
53121,
49.98728002966326,
10.808562337944295,
13.303433211052372,
-2.494870873108077,
1303.043022450117,
1339.3,
1375.556977549883,
-0.05414317561395207,
1346.8000000000002,
1339.3,
1345.2627795153041,
39.80089997278133,
854325
],
[
1311,
1370,
1311,
1370,
8045,
63.30674004447941,
12.060523886697865,
13.054851346181472,
-0.9943274594836069,
1302.6439573989662,
1341.2,
1379.7560426010339,
-0.05749484432006236,
1348.4,
1341.2,
1350.2102236122435,
41.17226426043981,
862370
],
[
1350,
1367,
1299,
1307,
87980,
45.99326109910009,
7.878322548693404,
12.01954558668386,
-4.141223037990455,
1298.6170769686455,
1339.95,
1381.2829230313546,
-0.06169323188380841,
1340.0000000000002,
1339.95,
1341.5681788897948,
43.30281681326554,
774390
],
[
1307,
1336,
1300,
1307,
9063,
45.993261099100096,
4.511887625200643,
10.518013994387216,
-6.006126369186573,
1295.0899505713762,
1338.7999999999997,
1382.5100494286232,
-0.06529735498748658,
1330.2000000000003,
1338.7999999999997,
1334.654543111836,
42.78118704088943,
774390
],
[
1307,
1329,
1307,
1314,
4634,
47.831776605372646,
2.381354421607057,
8.890682079831185,
-6.509327658224128,
1295.4396732639975,
1338.8999999999999,
1382.3603267360022,
-0.06491945139443177,
1324.0000000000002,
1338.8999999999999,
1330.5236344894688,
41.29681653796875,
779024
],
[
1330,
1330,
1315,
1322,
4988,
49.929637599999324,
1.32317194675079,
7.377180053215107,
-6.054008106464317,
1297.0262245946226,
1339.3999999999999,
1381.7737754053771,
-0.06327277199548645,
1324.0000000000002,
1339.3999999999999,
1328.8189075915752,
39.48990107097099,
784012
],
[
1307,
1338,
1307,
1338,
13842,
53.920722795181376,
1.7553859969714267,
6.252821241966371,
-4.497435244994945,
1297.4620774035554,
1339.7,
1381.9379225964447,
-0.0630557924855484,
1317.6000000000004,
1339.7,
1330.6551260732604,
38.88347956590163,
797854
],
[
1325,
1360,
1317,
1340,
22291,
54.40991035724821,
2.233554999315402,
5.448967993436178,
-3.2154129941207765,
1298.0178747785003,
1340.1000000000001,
1382.1821252215,
-0.06280445522199811,
1324.2000000000003,
1340.1000000000001,
1332.5241008586083,
39.1775167397658,
820145
]
] | no news data |
0 | [
[
8950,
8970,
8840,
8940,
9555,
47.39152526197621,
36.82753379950191,
97.13590845703689,
-60.30837465753498,
8839.868453702496,
9105,
9370.131546297504,
-0.05823867024656859,
8978,
9105,
9044.401613803646,
201.53670646307492,
1519
],
[
8940,
8980,
8810,
8890,
9718,
44.3206244366648,
20.46031183846935,
81.80078913332339,
-61.34047729485404,
8819.76043109526,
9099,
9378.23956890474,
-0.06137807866902753,
8930,
9099,
9013.521291042918,
199.28408457285528,
-8199
],
[
8800,
8980,
8800,
8900,
7883,
45.08702315770319,
8.201544640069187,
67.08094023467255,
-58.879395594603366,
8805.146819340283,
9094.5,
9383.853180659717,
-0.06363256488200926,
8926,
9094.5,
8990.817032834335,
197.90664996050847,
-316
],
[
8900,
8990,
8850,
8910,
6767,
45.88912525756187,
-0.6986466936068609,
53.52502284901667,
-54.22366954262353,
8790.697125357307,
9089.5,
9388.302874642693,
-0.06574682317898531,
8918,
9089.5,
8974.653626267467,
193.770460677615,
6451
],
[
8950,
9120,
8880,
8990,
12556,
51.937462915947606,
-1.2820029043923569,
42.56361769833487,
-43.84562060272723,
8790.697125357307,
9089.5,
9388.302874642693,
-0.06574682317898531,
8926,
9089.5,
8977.722901013974,
197.07257062921394,
19007
],
[
8900,
8990,
8820,
8890,
14176,
45.14461184080491,
-9.701646626182992,
32.110564833431305,
-41.812211459614296,
8772.408035485378,
9083,
9393.591964514622,
-0.0683897312594126,
8916,
9083,
8960.178320811181,
195.1388155842701,
4831
],
[
8800,
8920,
8790,
8900,
11301,
45.906517133564975,
-15.389952714469473,
22.610461323851148,
-38.00041403832062,
8751.350363933232,
9071.5,
9391.649636066768,
-0.07058361595475234,
8918,
9071.5,
8948.142656648946,
190.48604304253652,
16132
],
[
8910,
9000,
8850,
8920,
6165,
47.47774699539351,
-18.07577711167869,
14.47321363674518,
-32.54899074842387,
8735.448641905006,
9062,
9388.551358094994,
-0.07207048291657332,
8922,
9062,
8942.514125319158,
187.5941828252125,
22297
],
[
8930,
9350,
8930,
9280,
38408,
66.39772563122693,
8.743884994344626,
13.32734790826507,
-4.583462913920444,
8729.656981491402,
9069,
9408.343018508598,
-0.07483581839422165,
8996,
9069,
9010.011300255326,
204.90888405198305,
60705
],
[
9240,
9360,
9180,
9250,
18796,
64.31843034624056,
27.263632969214086,
16.114604920454873,
11.149028048759213,
8734.661407080468,
9066,
9397.338592919532,
-0.07309477011240502,
9048,
9066,
9058.009040204262,
203.12967804827,
41909
]
] | no news data |
0 | [
[
1300,
1341,
1297,
1312,
81620,
23.231951039948576,
-65.84394169978964,
-62.180178254989485,
-3.6637634448001535,
1290.0879661093759,
1396.75,
1503.4120338906241,
-0.15272888332289117,
1313.4,
1396.75,
1344.9641099432008,
44.27387542098669,
-1512742
],
[
1490,
1703,
1400,
1703,
4753185,
72.76741641656007,
-33.60925990773035,
-56.46599458553766,
22.85673467780731,
1237.180895393748,
1410.85,
1584.5191046062519,
-0.24619074261084023,
1389.2000000000003,
1410.85,
1416.5712879545608,
69.0400271766305,
3240443
],
[
2210,
2210,
2055,
2210,
13379606,
85.6750205449638,
32.47328861776009,
-38.67813794487811,
71.15142656263819,
1051.8410479680952,
1449.5500000000002,
1847.2589520319052,
-0.5487343686411714,
1567,
1449.5500000000002,
1575.2570303636487,
100.32288237829977,
16620049
],
[
2250,
2680,
2010,
2230,
62140654,
85.95776860699976,
85.472740726133,
-13.847962210675888,
99.32070293680889,
960.7899907628969,
1489.55,
2018.310009237103,
-0.7099593961090304,
1750.4,
1489.55,
1706.205624290919,
141.01410506556408,
78760703
],
[
2335,
2575,
2155,
2260,
11698602,
86.39166550699325,
128.41564205632653,
14.604758642724597,
113.81088341360194,
901.0733237586207,
1530.9,
2160.726676241379,
-0.8228188336813367,
1943,
1530.9,
1816.9644994327355,
160.94166898945235,
90459305
],
[
2260,
2260,
2065,
2095,
4660368,
73.02639750384853,
147.43454603803025,
41.17071612178573,
106.26382991624452,
887.1472937275962,
1563.55,
2239.9527062724037,
-0.8652140401936667,
2099.6,
1563.55,
1872.5715995461885,
163.37440691877717,
85798937
],
[
2000,
2060,
1875,
1907,
4033866,
61.37549830904736,
145.65807997198021,
62.068188891824626,
83.58989108015558,
895.4289365492101,
1586.4,
2277.37106345079,
-0.8711183351623677,
2140.4,
1586.4,
1879.457279636951,
167.41909213886453,
81765071
],
[
1910,
2020,
1775,
1837,
3474547,
57.685141136361175,
137.0222951057358,
77.05901013460686,
59.96328497112893,
909.3066479328862,
1605.7999999999997,
2302.293352067113,
-0.8674721037079506,
2065.8,
1605.7999999999997,
1870.965823709561,
172.96058555751708,
78290524
],
[
1852,
1896,
1754,
1786,
2008771,
55.08633394200633,
124.62648308681787,
86.57250472504907,
38.0539783617688,
929.1541931036412,
1624.1999999999998,
2319.2458068963583,
-0.8558623407171021,
1977.0000000000002,
1624.1999999999998,
1853.9726589676488,
170.74911516055158,
76281753
],
[
1785,
1917,
1725,
1767,
3010178,
54.10832616482826,
111.97875021630603,
91.65375382330046,
20.324996393005563,
952.8232588528318,
1642.4499999999996,
2332.0767411471675,
-0.8397537107944449,
1878.4000000000003,
1642.4499999999996,
1836.5781271741193,
172.26703550622648,
73271575
]
] | no news data |
0 | [
[
1885,
1886,
1885,
1885,
832894,
88.40946233741471,
113.71182753224525,
33.77574998037701,
79.93607755186824,
821.3366383826376,
1272.7,
1724.0633616173625,
-0.7093004818376089,
1540.2,
1272.7,
1484.8092136825546,
75.54021777466374,
6755007
],
[
1885,
1886,
1885,
1885,
829609,
88.40946233741472,
141.99467040747754,
55.41953406579712,
86.57513634168042,
780.9242551119627,
1306.9,
1832.8757448880374,
-0.804921179720005,
1682.4,
1306.9,
1564.8473709460438,
70.2159165050449,
6755007
],
[
1885,
1886,
1885,
1885,
614963,
88.40946233741472,
162.5354200059362,
76.84271125382494,
85.69270875211126,
759.4777237623351,
1341.7,
1923.9222762376648,
-0.8678874207910334,
1819.6,
1341.7,
1628.877896756835,
65.27192246897026,
6755007
],
[
1886,
1887,
1886,
1886,
708634,
88.42787606383739,
176.8561164718974,
96.84539229743945,
80.01072417445795,
751.7859809265956,
1376.8999999999999,
2002.0140190734041,
-0.9080020612584855,
1885.2,
1376.8999999999999,
1680.302317405468,
60.75249943547239,
7463641
],
[
1886,
1887,
1886,
1887,
338052,
88.44764091130864,
186.14035311648922,
114.70438446124942,
71.4359686552398,
755.1385784379747,
1412.35,
2069.5614215620253,
-0.930663676230432,
1885.6000000000001,
1412.35,
1721.6418539243746,
56.48446376151007,
7801693
],
[
1887,
1887,
1886,
1886,
180812,
88.28525317003759,
191.21329803044023,
130.0061671750876,
61.20713085535263,
766.1023108471087,
1447.1,
2128.0976891528912,
-0.9411895365253146,
1885.8000000000002,
1447.1,
1754.5134831394998,
52.521287778545066,
7620881
],
[
1887,
1888,
1886,
1887,
261953,
88.30836991792576,
193.08853067777568,
142.62263987562523,
50.465890802150454,
786.8772169671789,
1482.5499999999997,
2178.2227830328206,
-0.938481377400858,
1886.2000000000003,
1482.5499999999997,
1781.0107865116001,
48.91262436579185,
7882834
],
[
1887,
1888,
1886,
1887,
293177,
88.30836991792576,
192.3572909493032,
152.56957009036083,
39.78772085894238,
816.6726875397891,
1518.3999999999996,
2220.1273124602103,
-0.9242983567705623,
1886.6000000000004,
1518.3999999999996,
1802.2086292092804,
45.56172262537815,
7882834
],
[
1887,
1889,
1887,
1889,
233253,
88.36164019687992,
189.7518206099096,
160.0060201942706,
29.745800415638996,
854.2729739314602,
1554.3999999999996,
2254.5270260685393,
-0.9008325090948787,
1887.2000000000003,
1554.3999999999996,
1819.5669033674244,
42.450171009279714,
8116087
],
[
1890,
1891,
1888,
1891,
463382,
88.41846796518884,
185.70762794388997,
165.14634174419447,
20.561286199695502,
894.6193812838285,
1589.0499999999997,
2283.480618716171,
-0.8740198467212127,
1888.0000000000002,
1589.0499999999997,
1833.8535226939396,
39.63230165147402,
8579469
]
] | no news data |
0 | [
[
331,
335,
329,
335,
104870,
53.92994668497536,
2.2912750365098304,
3.6828003662500275,
-1.391525329740197,
326.53486692333837,
337.95,
349.3651330766616,
-0.06755515950088249,
336,
337.95,
337.2955284210983,
11.29218594701293,
492501
],
[
335,
339,
331,
334,
80011,
52.96809740961767,
1.8480359585100814,
3.3158474847020383,
-1.4678115261919569,
327.190265081961,
338.15,
349.10973491803895,
-0.06482173543125226,
334.40000000000003,
338.15,
336.63642273687867,
11.057029807940578,
412490
],
[
331,
333,
316,
327,
298862,
46.69056601492857,
0.9213040773592525,
2.8369388032334815,
-1.915634725874229,
326.5017163752242,
338.00000000000006,
349.4982836247759,
-0.0680371812116915,
332.20000000000005,
338.00000000000006,
334.70913818950294,
11.552956250230537,
113628
],
[
323,
330,
317,
325,
152859,
45.047840015464466,
0.025188739393684045,
2.274588790465522,
-2.249400051071838,
324.87786843414415,
337.6,
350.3221315658559,
-0.0753680779967765,
330.4,
337.6,
332.76731055160235,
11.656316518071213,
-39231
],
[
322,
393,
322,
331,
8164036,
50.65664807490755,
-0.1985504996322902,
1.7799609324459595,
-1.9785114320782498,
324.2763638748946,
336.95000000000005,
349.62363612510546,
-0.07522561878679576,
330.40000000000003,
336.95000000000005,
332.41384844128186,
15.895151052494699,
8124805
],
[
329,
350,
322,
331,
1828201,
50.656648074907544,
-0.37158209146599575,
1.3496523276635686,
-1.7212344191295643,
323.6645326412429,
336.6000000000001,
349.5354673587573,
-0.07685958026593696,
329.59999999999997,
336.6000000000001,
332.13107875302546,
16.75978312017365,
8124805
],
[
333,
343,
323,
333,
894607,
52.529725233815434,
-0.343369440150866,
1.0110479741006817,
-1.3544174142515477,
323.3428905597762,
336.20000000000005,
349.0571094402239,
-0.07648488661644162,
329.40000000000003,
336.20000000000005,
332.3048630024204,
16.991227183018392,
9019412
],
[
333,
345,
333,
339,
434156,
57.71550539690429,
0.1612800096276601,
0.8410943812060774,
-0.6798143715784173,
323.3857076319134,
336.3,
349.2142923680866,
-0.07680221449947423,
331.8,
336.3,
333.64389040193635,
16.634710955659937,
9453568
],
[
341,
389,
335,
358,
4014214,
69.19264768351947,
2.0704921995153995,
1.0869739448679419,
0.9835182546474577,
321.14157381295735,
337.29999999999995,
353.45842618704256,
-0.0958104132051148,
338.40000000000003,
337.29999999999995,
338.5151123215491,
19.3036601731128,
13467782
],
[
358,
380,
344,
355,
1496779,
66.14005062240466,
3.3034021237919546,
1.5302595806527446,
1.77314254313921,
320.28072798241107,
338.24999999999994,
356.2192720175888,
-0.10624846721412494,
343.20000000000005,
338.24999999999994,
341.8120898572393,
20.496255875033313,
11971003
]
] | no news data |
0 | [
[
1750,
1834,
1750,
1784,
180331,
47.05632692947042,
63.564352391504144,
145.97493915164887,
-82.41058676014472,
1702.8792050973893,
1978.1499999999999,
2253.4207949026104,
-0.27831134636161114,
1770.8,
1978.1499999999999,
1848.907102930691,
173.39376903358098,
25039346
],
[
1784,
1825,
1756,
1799,
74937,
48.01013156452626,
53.2337725159216,
127.42670582450343,
-74.19293330858183,
1683.5788538479576,
1962.6,
2241.6211461520425,
-0.28433827183536375,
1766.6,
1962.6,
1838.9256823445528,
165.93707124546805,
25114283
],
[
1799,
1801,
1606,
1606,
191395,
38.41948948446332,
29.13734927988503,
107.76883451557975,
-78.63148523569473,
1626.8288875165997,
1936.3999999999999,
2245.9711124834002,
-0.31973880653108894,
1744.4,
1936.3999999999999,
1792.3405458756424,
168.0129947279346,
24922888
],
[
1606,
2005,
1606,
1782,
1673839,
48.519028738980815,
23.96622168150998,
91.00831194876581,
-67.04209026725583,
1610.0692665519643,
1925.25,
2240.4307334480354,
-0.3274179804680281,
1748.0000000000002,
1925.25,
1790.2724367005142,
184.51206653308213,
26596727
],
[
1782,
1859,
1730,
1773,
158207,
48.08473850817798,
18.92370038156946,
76.59138963532655,
-57.66768925375709,
1596.5547893255248,
1909.9,
2223.2452106744754,
-0.3281273476878112,
1748.8000000000002,
1909.9,
1786.8179493604116,
180.54691892357627,
26438520
],
[
1742,
1800,
1666,
1733,
100498,
46.109321195333294,
11.566469159319013,
63.58640554012504,
-52.01993638080603,
1577.5469291487093,
1895.0500000000002,
2212.553070851291,
-0.3350867479499653,
1738.6,
1895.0500000000002,
1776.0543594883293,
177.2221390004637,
26338022
],
[
1719,
1797,
1705,
1755,
118464,
47.38950220623379,
7.4254308038882755,
52.35421059287769,
-44.92877978898942,
1563.4463105781174,
1882.8000000000002,
2202.153689421883,
-0.3392327272380314,
1729.8000000000002,
1882.8000000000002,
1771.8434875906635,
171.13484335757346,
26456486
],
[
1740,
1752,
1650,
1656,
171347,
42.49718015411389,
-3.8010286575333794,
41.123162742795486,
-44.924191400328866,
1535.20234447705,
1867.0000000000002,
2198.79765552295,
-0.35543401770000005,
1739.8,
1867.0000000000002,
1748.6747900725309,
166.41092597488964,
26285139
],
[
1657,
1676,
1600,
1640,
129021,
41.74706436965151,
-13.8297244901853,
30.132585296199334,
-43.96230978638464,
1514.8282389398169,
1844.7500000000002,
2174.6717610601836,
-0.3576872324815648,
1711.4,
1844.7500000000002,
1726.9398320580249,
159.95300269096893,
26156118
],
[
1626,
1659,
1605,
1638,
88466,
41.648104724458456,
-21.688905276562764,
19.768287181646915,
-41.457192458209676,
1518.9816784489587,
1816.9000000000003,
2114.818321551042,
-0.3279413523595593,
1684.4,
1816.9000000000003,
1709.15186564642,
152.38493107018544,
26067652
]
] | no news data |
0 | [
[
49600,
50000,
48600,
48600,
62514,
50.84205966377788,
1261.7076219981536,
2145.0234504223367,
-883.3158284241831,
47209.34733736207,
50520,
53830.65266263793,
-0.1310630507774318,
49440,
50520,
49890.712968849206,
2457.7785328325012,
3635759
],
[
48000,
49000,
47750,
48300,
54253,
49.7674061653929,
1034.2563158651901,
1922.8700235109075,
-888.6137076457173,
46976.489200522854,
50430,
53883.510799477146,
-0.13696255401456062,
49110,
50430,
49572.57037507937,
2371.5086376301797,
3581506
],
[
48100,
48250,
42250,
42400,
156482,
34.37752251956726,
373.61205817281007,
1613.018430443288,
-1239.406372270478,
45343.90321347168,
50177.5,
55011.09678652832,
-0.19265992871419726,
47590,
50177.5,
48138.0563000635,
2634.2580206565954,
3425024
],
[
42400,
44200,
41800,
43800,
52362,
39.18340491847656,
-36.56349481322104,
1283.1020453919864,
-1319.6655402052074,
44435.59273102184,
49972.5,
55509.40726897816,
-0.2215981697524903,
46480,
49972.5,
47270.4450400508,
2617.52530489541,
3477386
],
[
44000,
44500,
43450,
44450,
50982,
41.33170043459297,
-305.6575776961399,
965.3501207743612,
-1271.007698470501,
43718.98455389014,
49762.5,
55806.01544610986,
-0.24289436608328993,
45510,
49762.5,
46706.35603204064,
2505.559211688595,
3528368
],
[
43850,
44500,
43550,
44250,
32283,
40.85350811314108,
-528.9574138272583,
666.4886138540375,
-1195.4460276812956,
42961.45657303297,
49365,
55768.54342696703,
-0.25943658166583733,
44640,
49365,
46215.08482563251,
2394.4478394251237,
3496085
],
[
44350,
44600,
42900,
43450,
35210,
38.91409241838144,
-761.6970869917786,
380.85147368487424,
-1142.5485606766529,
42154.529338691376,
48927.5,
55700.470661308624,
-0.2768574180699453,
43670,
48927.5,
45662.06786050601,
2344.844422323329,
3460875
],
[
43450,
43450,
40950,
41550,
111960,
34.70073310112148,
-1086.9296276535315,
87.2952534171931,
-1174.2248810707247,
41038.1759737712,
48410,
55781.8240262288,
-0.30455790234368113,
43500,
48410,
44839.65428840481,
2355.926963585948,
3348915
],
[
40950,
41500,
40600,
40600,
29167,
32.78909486949119,
-1405.1382606203988,
-211.19144939032532,
-1193.9468112300735,
39836.657804309434,
47920,
56003.342195690566,
-0.33736820516237753,
42860,
47920,
43991.72343072385,
2255.5036090440944,
3319748
],
[
41000,
41100,
39950,
40350,
30789,
32.285049532450756,
-1658.3770669548903,
-500.62857290323836,
-1157.748494051652,
38877.00766704808,
47302.5,
55727.99233295192,
-0.3562387752424046,
42040,
47302.5,
43263.37874457908,
2176.539065540945,
3288959
]
] | no news data |
0 | [
[
4385,
4480,
4365,
4425,
29206,
27.821189122189708,
-71.25218440962908,
-40.65350048089129,
-30.598683928737792,
4348.925553337881,
4602.5,
4856.074446662119,
-0.11018987361743358,
4426,
4602.5,
4480.066035898173,
124.74562570608927,
48366
],
[
4425,
4425,
4290,
4310,
76222,
23.628467225047004,
-81.7467280110086,
-48.872145986914745,
-32.874582024093854,
4302.447912707443,
4583,
4863.552087292557,
-0.12243163311916089,
4401,
4583,
4446.052828718539,
125.47808101279718,
-27856
],
[
4315,
4390,
4250,
4390,
23833,
31.376157170594244,
-82.6555957555538,
-55.62883594064256,
-27.026759814911244,
4282.5289209496,
4565.5,
4848.4710790504,
-0.12396060849869656,
4392,
4565.5,
4434.842262974831,
126.51536094045453,
-4023
],
[
4390,
4475,
4390,
4435,
22550,
35.34918786565147,
-78.83598392286876,
-60.27026553708781,
-18.565718385780954,
4275.073635412222,
4549.75,
4824.426364587778,
-0.12074349781318892,
4388,
4549.75,
4434.873810379865,
123.54997801613635,
18527
],
[
4440,
4535,
4405,
4515,
42899,
41.80023578517883,
-68.56322839671611,
-61.928858109013476,
-6.634370287702637,
4276.062086379611,
4539.75,
4803.437913620389,
-0.11616847342712212,
4415,
4539.75,
4450.899048303892,
124.01069387212661,
61426
],
[
4515,
4600,
4505,
4565,
46053,
45.46302580925342,
-55.74482189164701,
-60.69205086554019,
4.947228973893182,
4281.325918379996,
4532.25,
4783.174081620004,
-0.11072826151249536,
4443,
4532.25,
4473.719238643114,
121.93850145268901,
107479
],
[
4565,
4630,
4565,
4625,
41360,
49.56496356381861,
-40.28031740030565,
-56.60970417249328,
16.329386772187632,
4286.0324221348565,
4528.5,
4770.9675778651435,
-0.10708516191460463,
4506,
4528.5,
4503.975390914491,
117.87146563463979,
148839
],
[
4625,
4625,
4555,
4555,
19170,
45.28550599511286,
-33.289263255804144,
-51.945615989155456,
18.656352733351312,
4293.9027454061425,
4520.5,
4747.0972545938575,
-0.10025318199042475,
4539,
4520.5,
4514.1803127315925,
114.45207523216553,
129669
],
[
4555,
4580,
4480,
4500,
24224,
42.202320874227055,
-31.820041196656348,
-47.920501030655636,
16.100459833999288,
4294.671420970472,
4513,
4731.328579029528,
-0.09675540838888882,
4552,
4513,
4511.344250185274,
113.41978414415371,
105445
],
[
4540,
4600,
4485,
4585,
57179,
48.084987766934816,
-23.525692960040033,
-43.041539416532515,
19.515846456492483,
4302.696091812037,
4507.75,
4712.803908187963,
-0.0909783853088407,
4566,
4507.75,
4526.07540014822,
113.53265670528559,
162624
]
] | no news data |
0 | [
[
2105,
2155,
2085,
2145,
51517,
32.97692712308951,
-69.59377955774244,
-73.07331495054775,
3.4795353928053174,
2048.554005294427,
2187.25,
2325.945994705573,
-0.1268222605605879,
2115,
2187.25,
2133.9788070858212,
113.73517723308113,
7071529
],
[
2145,
2190,
2055,
2060,
97386,
27.583189228030292,
-71.34464516003891,
-72.72758099244598,
1.382935832407071,
2030.4203552450163,
2179.25,
2328.0796447549837,
-0.13658794975792932,
2108,
2179.25,
2119.183045668657,
115.2540931450039,
6974143
],
[
2055,
2675,
2020,
2415,
11429996,
58.276938151944485,
-43.58427325118191,
-66.89891944419317,
23.314646193011257,
2008.1644203361473,
2186.25,
2364.335579663853,
-0.1629141952327985,
2169,
2186.25,
2178.3464365349255,
153.80737220607506,
18404139
],
[
2400,
2530,
2340,
2440,
3946795,
59.57633719670879,
-19.343705251352276,
-57.387876605624996,
38.04417135427272,
1986.7219005145123,
2194,
2401.2780994854875,
-0.18894995395213088,
2233,
2194,
2230.6771492279404,
156.39255990564115,
22350934
],
[
2440,
2490,
2340,
2345,
741877,
52.84173812757679,
-7.709713738649498,
-47.4522440322299,
39.7425302935804,
1981.9832300387468,
2198.25,
2414.5167699612534,
-0.19676267027067287,
2281,
2198.25,
2253.5417193823523,
155.93594848380965,
21609057
],
[
2325,
2395,
2260,
2290,
460407,
49.36268927864289,
-2.8943675251225613,
-38.540668730808434,
35.64630120568587,
1981.3183177891244,
2200.75,
2420.1816822108754,
-0.19941536495365259,
2310,
2200.75,
2260.833375505882,
154.44052359210897,
21148650
],
[
2290,
2315,
2240,
2270,
213042,
48.121955268908266,
-0.6841177279138719,
-30.969358530229524,
30.285240802315652,
1981.2051481126969,
2201.25,
2421.294851887303,
-0.19992717945467633,
2352,
2201.25,
2262.666700404706,
148.7662004783869,
20935608
],
[
2275,
2480,
2205,
2430,
1307097,
57.35635839839956,
13.81888844058767,
-22.011709136066084,
35.83059757665376,
1968.2756585746442,
2210.5,
2452.7243414253558,
-0.21915796555110226,
2355,
2210.5,
2296.1333603237645,
157.7829004442164,
22242705
],
[
2440,
2485,
2350,
2370,
615165,
53.50978199386461,
20.23783756473449,
-13.56179979590597,
33.79963736064046,
1964.8410794803506,
2217.25,
2469.658920519649,
-0.22767745677722342,
2341,
2217.25,
2310.9066882590114,
156.15555041248666,
21627540
],
[
2385,
2445,
2335,
2350,
254047,
52.25184793373763,
23.440856535907187,
-6.16126852954334,
29.602125065450526,
1963.9538880272007,
2223.25,
2482.5461119727993,
-0.23325861866438707,
2342,
2223.25,
2318.7253506072093,
152.85872538302334,
21373493
]
] | no news data |
0 | [
[
8010,
8170,
7980,
8040,
66245,
44.73847593532979,
-43.2460045239759,
-68.95027027933904,
25.70426575536314,
7761.009345125553,
7971.5,
8181.990654874447,
-0.05281080220145433,
7994,
7971.5,
8017.555016181203,
194.1128429146511,
247703
],
[
7980,
8070,
7830,
7890,
80229,
39.450868579166425,
-50.12576070020896,
-65.18536836351302,
15.059607663304064,
7753.448576388928,
7967,
8180.551423611072,
-0.05360899299888844,
7970,
7967,
7992.0440129449635,
197.39049699217603,
167474
],
[
7860,
8150,
7850,
8040,
65515,
46.287442692624495,
-42.97883735452069,
-60.74406216171455,
17.76522480719386,
7761.800557989498,
7974.5,
8187.199442010502,
-0.053344897362969976,
7994,
7974.5,
8001.635210355971,
204.7197472070206,
232989
],
[
8040,
8180,
8020,
8080,
58972,
47.974388825894025,
-33.69872547565319,
-55.33499482450228,
21.63626934884909,
7776.801026469259,
7986,
8195.198973530742,
-0.0523914283823544,
8012,
7986,
8017.308168284777,
201.52547954937626,
291961
],
[
8070,
8190,
8060,
8100,
51671,
48.839584101127244,
-24.4485098956211,
-49.157697838726044,
24.709187943104943,
7795.773395856795,
7999,
8202.226604143205,
-0.050813002661133866,
8030,
7999,
8033.846534627822,
196.4165167244208,
343632
],
[
8410,
8450,
8290,
8430,
216049,
60.50930258571351,
9.402211825437007,
-37.44571590589344,
46.847927731330444,
7761.250855449156,
8028.5,
8295.749144550844,
-0.06657511230014174,
8108,
8028.5,
8113.077227702258,
207.38676552981931,
559681
],
[
8750,
8760,
8490,
8660,
399731,
66.2820897165566,
54.16386318153127,
-19.123800088408494,
73.28766326993977,
7674.2616183151595,
8062,
8449.73838168484,
-0.09618912966629622,
8262,
8062,
8222.461782161807,
216.1448537062608,
959412
],
[
8910,
8910,
8630,
8700,
274697,
67.18063053644687,
91.80716423623198,
3.0623927765196015,
88.74477145971238,
7623.742661335724,
8100,
8576.257338664276,
-0.11759440460846325,
8394,
8100,
8317.969425729447,
220.70593558438503,
1234109
],
[
8560,
8840,
8520,
8720,
247020,
67.6449047164017,
121.84898512824839,
26.81971124686536,
95.02927388138303,
7591.3604381180285,
8137.5,
8683.639561881972,
-0.1342278493104692,
8522,
8137.5,
8398.375540583558,
227.79836875692897,
1481129
],
[
8680,
8680,
8390,
8460,
145694,
56.46255949964162,
123.256691124805,
46.107107222453294,
77.14958390235171,
7614.775525713316,
8166,
8717.224474286684,
-0.1350047696024208,
8594,
8166,
8410.700432466847,
235.0984852742912,
1335435
]
] | no news data |
0 | [
[
666,
670,
634,
635,
4927233,
38.16254857758634,
-4.298583328681389,
10.579650231761875,
-14.878233560443263,
631.4712740019338,
714.2,
796.9287259980663,
-0.23166823298254335,
664.4,
714.2,
678.8836473501495,
30.629108483131194,
136730034
],
[
630,
650,
630,
646,
2355883,
41.54141131731743,
-7.164857722613306,
7.030748640886839,
-14.195606363500143,
627.2582851988618,
713.1,
798.9417148011382,
-0.24075645716207603,
659.6,
713.1,
672.3069178801197,
29.869886448621823,
139085917
],
[
653,
661,
648,
651,
2371586,
43.0642913775422,
-8.930003099937608,
3.83859829272195,
-12.768601392659559,
619.776884745007,
710,
800.223115254993,
-0.2541496204366,
654.8000000000001,
710,
668.0455343040959,
28.807751702291696,
141457503
],
[
647,
658,
643,
656,
1143726,
44.61800388608247,
-9.812324941431712,
1.108413645891218,
-10.92073858732293,
614.0107826200656,
705.3499999999999,
796.6892173799342,
-0.2589897706952133,
652.2000000000002,
705.3499999999999,
665.6364274432768,
27.82148372355658,
142601229
],
[
663,
663,
649,
657,
1979235,
44.94161548215536,
-10.312009290848096,
-1.1756709414566449,
-9.136338349391451,
609.5953153316879,
700.5999999999999,
791.604684668312,
-0.25979070701773355,
649.0000000000001,
700.5999999999999,
663.9091419546214,
26.83423488615968,
144580464
],
[
658,
662,
649,
650,
1301489,
43.045495122228715,
-11.144388661008065,
-3.1694144853669295,
-7.974974175641136,
607.6543949240079,
694.3999999999999,
781.1456050759919,
-0.24984333259214286,
652,
694.3999999999999,
661.1273135636972,
25.846075251433987,
143278975
],
[
653,
653,
635,
649,
2412401,
42.767893674295394,
-11.74930823978275,
-4.885393236250094,
-6.8639150035326555,
609.2834466157715,
687.7499999999999,
766.2165533842283,
-0.22818336134999176,
652.6000000000001,
687.7499999999999,
658.7018508509577,
25.28564130490299,
140866574
],
[
649,
672,
647,
660,
3172923,
46.829884964965686,
-11.211859952614532,
-6.150686579522981,
-5.061173373091551,
613.4224026681884,
682.1999999999999,
750.9775973318115,
-0.20163470340607312,
654.4000000000001,
682.1999999999999,
658.9614806807662,
25.265238354552775,
144039497
],
[
670,
670,
645,
652,
2234209,
44.363789527567775,
-11.301188389133813,
-7.180786941445148,
-4.120401447688665,
615.0290142635897,
677.35,
739.6709857364103,
-0.18401413076374196,
653.6,
677.35,
657.5691845446129,
25.246292757799004,
141805288
],
[
655,
660,
647,
649,
1308897,
43.4399593388976,
-11.481702823567502,
-8.04097011786962,
-3.440732705697883,
615.1434735072506,
673.2500000000001,
731.3565264927496,
-0.17261500629112356,
652,
673.2500000000001,
655.8553476356904,
24.37155756081336,
140496391
]
] | SK증권, 상반기 당기순이익 155억원…전년比 흑자 전환: [서울=뉴시스] SK증권 사옥. *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = SK증권의 올해 상반기 연결기준 당기순이익이 155억원을 기록하며 전년 대비 흑자 전환했다. 14일 금융감독원 공시에 따르면 SK증권의 상반기 연결기준 당기순이익은 155억2300만원으로, 전년 동기 대비 690억원 개선됐다. 같은 기간 매출액은 6154억원, 세전이익은 231억원을 기록했다. 순수수료손익은 791억9600만원으로 전년 동기 대비 2.41% 증가했고, 순이자손익은 284억5100만원으로 전년 보다 10.84% 늘었다. 금융상품 관련 순손익은 240억7600만원으로 전년 대비 흑자 전환했다.SK증권 관계자는 "금리인하 기대감 등 우호적 시장 환경에 따라 고유재산 투자 이익 및 관계회사 이익 증가 등으로 관련 손익이 증가했다"고 전했다. |
0 | [
[
16170,
16200,
15500,
15610,
43678,
33.21376563430041,
-152.1353845216472,
-49.07790027991563,
-103.05748424173157,
15655.237355158028,
16428,
17200.762644841972,
-0.09407872471901295,
16108,
16428,
16189.094760392556,
464.5413504157335,
-114290
],
[
15700,
15820,
15520,
15790,
15465,
37.8181214062254,
-178.38234631952946,
-74.93878948783839,
-103.44355683169107,
15608.961587693235,
16415.5,
17222.038412306763,
-0.09826547011139036,
16006,
16415.5,
16109.275808314045,
452.7883968146097,
-98825
],
[
15820,
16220,
15820,
16000,
18181,
42.77490450735788,
-180.1612212743421,
-95.98327584513913,
-84.17794542920296,
15595.856486642737,
16411,
17226.143513357263,
-0.0993411142961749,
15976,
16411,
16087.420646651237,
451.16065418499477,
-80644
],
[
16120,
16180,
15920,
16090,
16331,
44.80557378322389,
-172.32232021302116,
-111.25108471871555,
-61.07123549430561,
15571.19556294013,
16398.5,
17225.80443705987,
-0.10090001366708784,
15944,
16398.5,
16087.93651732099,
437.5063217432094,
-64313
],
[
16090,
16250,
16040,
16100,
26198,
45.03894639970283,
-163.41922313976102,
-121.68471240292465,
-41.73451073683637,
15550.013157998099,
16387.5,
17224.9868420019,
-0.1022104460109109,
15918,
16387.5,
16090.349213856793,
421.25587019012306,
-38115
],
[
16050,
16370,
16050,
16210,
18382,
47.66051649087212,
-145.8066060807687,
-126.50909113849346,
-19.297514942275228,
15533.160673612114,
16371,
17208.839326387886,
-0.10235652390054195,
16038,
16371,
16114.279371085435,
414.0233080336857,
-19733
],
[
16170,
16310,
16150,
16150,
14995,
46.36152185899051,
-135.13225817322927,
-128.23372454544062,
-6.898533627788652,
15512.068507019772,
16350.5,
17188.931492980228,
-0.10255729096727655,
16110,
16350.5,
16121.423496868349,
395.8787860312796,
-34728
],
[
16060,
16320,
16000,
16000,
17028,
43.1921164870098,
-137.19500829497701,
-130.02598129534792,
-7.1690269996290965,
15520.631836174785,
16296,
17071.368163825216,
-0.0951605502976455,
16110,
16296,
16097.13879749468,
390.4588727433311,
-51756
],
[
16090,
16170,
15910,
15970,
18409,
42.56537101034488,
-139.64080957788792,
-131.94894695185593,
-7.691862626031991,
15526.690389477886,
16246,
16965.309610522116,
-0.08855221107006214,
16086,
16246,
16071.711037995745,
381.14038183309316,
-70165
],
[
16150,
16150,
15920,
16020,
16762,
44.02327080209222,
-135.97708340833924,
-132.7545742431526,
-3.2225091651866364,
15555.516508874562,
16199.5,
16843.483491125437,
-0.07950658861390011,
16070,
16199.5,
16061.368830396597,
370.34464027358655,
-53403
]
] | no news data |
0 | [
[
6730,
6880,
6580,
6840,
60969,
49.23734764208308,
5.461591934196804,
39.46763288896116,
-34.00604095476436,
6606.146431685847,
7000.5,
7394.853568314153,
-0.11266440063256986,
6938,
7000.5,
6901.111954190652,
260.19970881006054,
1217700
],
[
6930,
7040,
6850,
6920,
33702,
51.32382192340814,
5.315573627368394,
32.637221036642615,
-27.32164740927422,
6602.915565168035,
6986,
7369.084434831965,
-0.1096720397457673,
6920,
6986,
6904.889563352522,
255.89972960934193,
1251402
],
[
6920,
7040,
6840,
7020,
24568,
53.87588538037545,
13.11780345959778,
28.73333752123365,
-15.61553406163587,
6606.108590638706,
6977.5,
7348.891409361294,
-0.10645400483304733,
6892,
6977.5,
6927.911650682017,
251.90689178010322,
1275970
],
[
7020,
7060,
6950,
6990,
42970,
52.97849674181635,
16.68800855938298,
26.324271728863515,
-9.636263169480536,
6604.868959177658,
6975.5,
7346.131040822342,
-0.10626651589773971,
6870,
6975.5,
6940.329320545614,
241.77068522438157,
1233000
],
[
6990,
7170,
6990,
7060,
67068,
54.86751794784669,
24.879046645432936,
26.0352267121774,
-1.156180066744465,
6610.654105499971,
6968.5,
7326.345894500029,
-0.10270385147450077,
6966,
6968.5,
6964.263456436492,
237.35849342264004,
1300068
],
[
7010,
7120,
7000,
7050,
24173,
54.530489651659586,
30.21528393056633,
26.87123815585519,
3.344045774711141,
6612.514653415052,
6964.5,
7316.485346584948,
-0.10107986117738482,
7008,
6964.5,
6981.410765149194,
228.97574389245148,
1275895
],
[
7010,
7160,
6970,
7000,
50980,
52.784614856305865,
30.063158909739286,
27.509622306632007,
2.553536603107279,
6627.363901229259,
6951.5,
7275.636098770741,
-0.09325644789491225,
7024,
6951.5,
6985.128612119355,
226.1917621858478,
1224915
],
[
7100,
7240,
7070,
7200,
79179,
58.50718670851329,
45.55578849274025,
31.118855543853655,
14.436932948886593,
6620.806110004978,
6955.5,
7290.193889995022,
-0.09623862842211829,
7060,
6955.5,
7028.102889695485,
227.1780648868587,
1304094
],
[
7230,
7230,
7080,
7090,
31270,
54.58836776021556,
48.39980553363512,
34.57504554180995,
13.824759991825168,
6623.400562085303,
6953,
7282.599437914697,
-0.0948078348668767,
7080,
6953,
7040.482311756388,
221.6653459663688,
1272824
],
[
7140,
7140,
6880,
6940,
54239,
49.69977701750682,
38.110647311730645,
35.28216589579409,
2.828481415936558,
6620.885770853471,
6949,
7277.114229146529,
-0.09443494866787434,
7056,
6949,
7020.385849405111,
224.40353554019958,
1218585
]
] | no news data |
0 | [
[
105800,
108800,
105800,
108300,
107166,
52.73291347199407,
2807.9523692159564,
3709.1123965354354,
-901.160027319479,
99865.9711298397,
106995,
114124.0288701603,
-0.1332591031386569,
107460,
106995,
107800.04529851157,
4251.645257919841,
467844
],
[
107300,
108300,
106300,
107900,
66870,
51.91059343299988,
2625.5455415128818,
3492.399025530925,
-866.8534840180432,
101004.19045387795,
107380,
113755.80954612205,
-0.11875227316301082,
106940,
107380,
107820.03623880926,
4090.8134537827095,
400974
],
[
107500,
110200,
106200,
108600,
100243,
53.28353425637148,
2508.5539181955246,
3295.6300040638453,
-787.0760858683207,
102523.48674771987,
107820,
113116.51325228013,
-0.09824732428640565,
106880,
107820,
107976.02899104741,
4084.3267785125163,
501217
],
[
108600,
110400,
104000,
105500,
192063,
46.89789878351841,
2141.0128581241297,
3064.7065748759023,
-923.6937167517726,
103160.3167846958,
107970,
112779.6832153042,
-0.08909295573407808,
107020,
107970,
107480.82319283794,
4249.732008618766,
309154
],
[
105700,
108000,
104900,
107400,
87792,
50.79047282496958,
1980.2212827619223,
2847.8095164531064,
-867.5882336911841,
103646.53329618581,
108130,
112613.46670381419,
-0.08292734123396268,
107540,
108130,
107464.65855427035,
4167.608293717425,
396946
],
[
107000,
110500,
106700,
106900,
112700,
49.75681024614394,
1791.7923130877025,
2636.606075780026,
-844.8137626923235,
103529.10397379802,
108015,
112500.89602620198,
-0.08306061243719821,
107260,
108015,
107351.72684341628,
4141.350558451894,
284246
],
[
107500,
108700,
103200,
105700,
129199,
47.27035129932372,
1528.0169970969291,
2414.8882600434067,
-886.8712629464776,
103347.83275565882,
107940,
112532.16724434118,
-0.08508740493498575,
106820,
107940,
107021.38147473303,
4238.396947133902,
155047
],
[
106500,
107400,
103800,
104800,
172274,
45.43643724495393,
1232.1472538324015,
2178.340058801206,
-946.1928049688045,
103138.6345269039,
107875,
112611.3654730961,
-0.08781210610606904,
106060,
107875,
106577.10517978643,
4192.797165195767,
-17227
],
[
104600,
107800,
104300,
104400,
115584,
44.60810215224296,
954.3900788663886,
1933.5500628142427,
-979.159983947854,
102817.12736198264,
107770,
112722.87263801736,
-0.09191560987319962,
105840,
107770,
106141.68414382916,
4143.311653396069,
-132811
],
[
106900,
106900,
102900,
103900,
91042,
43.539586743019065,
686.0117784928298,
1684.04240594996,
-998.0306274571303,
102321.34719524242,
107565,
112808.65280475758,
-0.09749737934751239,
105140,
107565,
105693.34731506334,
4133.075106724921,
-223853
]
] | [마켓인]CP로 버텼던 코웨이, 3000억 회사채 발행 나선다: 코웨이, 1500억원 규모 회사채 발행 계획“적극적 배당은 재무구조 개선 제약 요인”이 기사는 2025년08월14일 15시15분에 마켓인 프리미엄 콘텐츠로 선공개 되었습니다.[이데일리 마켓in 김연서 기자]코웨이(AA-)가 올해 두 번째 공모 회사채 발행에 나선다. 코웨이의 적극적인 주주환원 정책이 재무구조 개선을 제약하는 요소가 될 수 있단 지적이 나오는 가운데 투자 수요를 끌어모을 수 있을지 주목된다. 코웨이 갤러리 제주 직영점. (사진=코웨이)14일 금융투자업계에 따르면 코웨이는 이달 29일 최대 3000억원 규모의 공모 회사채 발행을 위한 수요예측에 나선다. 3년물과 5년물 발행을 통해 총 1500억원을 조달한단 계획이다. 수요예측 결과에 따라 최대 3000억원까지 증액 한도를 열어놨다. 코웨이는 이번에 조달하는 자금을 회사채 차환 등에 사용한단 계획이다. 코웨이 관계자는 “단기 차입금 상환 및 운영자금 활용할 예정”이라고 말했다.대표주관사는 한국투자증권, KB증권, NH투자증권이다. 8월 29일 수요예측을 진행하고 9월 8일 발행할 예정이다. 코웨이는 개별 민간채권평가사(민평) 평가금리 대비 -30bp(베이시스포인트·1bp=0.01%포인트)~+30bp를 가산한 수준의 희망 금리 밴드를 제시했다. 이번 발행은 연초 3000억원 규모의 회사채 발행 이후 두 번째다. 지난 1월 총 1500억원 규모의 회사채 발행을 위한 수요예측을 진행한 결과 1조6400억원의 주문을 받으며 흥행했다. 당초 1500억원 규모의 자금을 모집하려다 수요예측에서 오버부킹으로 증액 발행을 결정했다. 한국신용평가와 NICE(나이스)신용평가는 코웨이의 신용등급을 ‘AA-(안정적)’으로 평가했다. 정수기 시장에서 1위 시장지위를 유지하고 있고 말레이시아, 미국, 태국 등 해외 법인의 성장세도 이어지고 있단 분석이다. 18% 내외의 영업이익률을 유지하고 있어 수익성 역시 우수하단 평가다. 차입금과 부채비율이 증가세에 있지만 재무구조는 안정적인 것으로 평가됐다. 올해 1분기 기준 부채비율은 90.9%, 차입금의존도는 26.5%로 집계됐다. 다만 총차입금은 2020년 말 7328억원에서 2025년 3월 말 1조 5943억원까지 증가했다. 부채비율은 2024년 12월 80.3%에서 2025년 3월 90.9%로 늘었다.이 가운데 당분간 코웨이의 재무구조 개선 속도에는 제약이 있을 것이란 지적이 나온다. 올해 주주환원정책을 대폭 강화하기로 결정하면서 이에 따라 현금유출이 증가할 것으로 전망되기 때문이다.실제 코웨이는 올해 1월 공시를 통해 현금배당과 자사주 전량 소각을 통해 총주주환원율을 기존 20%에서 40%로 두 배 이상 늘리기로 했다. 이에 올해 지급 예정 배당금은 1891억원으로 작년(980억원) 대비 두 배 이상 증가하게 됐다. 류연주 한국신용평가 연구원은 “적극적인 주주환원 정책으로 전환해 배당 등 현금유출이 증가할 전망”이라며 “렌탈사업의 현금흐름 특성, 금융리스 비중 확대에 따른 운전자본 부담 상승 상황에서 주주환원율 상승은 재무구조 개선 속도를 제약하는 요인이 될 수 있다”고 지적했다. 이규희 NICE신평 연구원은 “해외 렌탈사업 확장 과정에서 운전자금 등 선투자 부담이 증가하면서 당분간 잉여현금흐름 창출이 제한적일 전망”이라며 “현금흐름과 재무안정성 변동 추이를 중점적으로 모니터링할 예정”이라고 밝혔다. |
0 | [
[
16800,
17350,
16530,
17290,
70814,
53.6288510513378,
284.99417044892834,
610.05377788669,
-325.05960743776166,
16367.519171933482,
17689,
19010.480828066517,
-0.1494127229426782,
16908,
17689,
17260.446586680613,
777.0938774683755,
1471241
],
[
17290,
17460,
16910,
16940,
34947,
50.183678432363834,
232.88799261999884,
534.6206208333517,
-301.7326282133529,
16381.639115871967,
17693,
19004.360884128033,
-0.14823499509727384,
16802,
17693,
17196.35726934449,
760.8728862206344,
1436294
],
[
16930,
17140,
16210,
16390,
126102,
45.262896034379104,
145.53542602901143,
456.8035818724837,
-311.26815584347224,
16244.077501985079,
17657.5,
19070.92249801492,
-0.16009316132124254,
16804,
17657.5,
17035.08581547559,
772.953394347732,
1310192
],
[
16220,
16500,
16010,
16100,
51744,
42.87562293889542,
52.30437897306183,
375.90374129259936,
-323.59936231953753,
16002.339189496079,
17577.5,
19152.66081050392,
-0.1792246690944583,
16672,
17577.5,
16848.068652380476,
752.7424376086083,
1258448
],
[
16100,
16230,
15430,
15430,
144042,
37.901893458088466,
-74.78324340949621,
285.7663443521802,
-360.54958776167643,
15619.569468106334,
17451.5,
19283.430531893668,
-0.20994533786707925,
16430,
17451.5,
16564.454921904384,
756.117977779422,
1114406
],
[
15430,
16100,
15090,
15910,
146791,
43.00311253953172,
-135.21048894102205,
201.5709776935398,
-336.78146663456187,
15411.750247443946,
17346,
19280.249752556054,
-0.22301968783074527,
16154,
17346,
16433.563937523508,
774.2524079380347,
1261197
],
[
15720,
16600,
15720,
16270,
66481,
46.54955478116121,
-152.2949634863362,
130.79778945756462,
-283.0927529439008,
15293.917456110757,
17259.5,
19225.082543889243,
-0.22776819072270257,
16020,
17259.5,
16400.851150018807,
781.8058073710323,
1327678
],
[
16690,
16720,
16140,
16270,
41309,
46.54955478116122,
-163.94468042655353,
71.84929548074099,
-235.7939759072945,
15260.093027607048,
17133.5,
19006.906972392953,
-0.2186835115292208,
15996,
17133.5,
16374.680920015046,
767.39110684453,
1327678
],
[
16090,
17790,
16090,
17060,
168760,
53.85665091315932,
-108.1836930671634,
35.84269777116011,
-144.02639083832352,
15257.997305098195,
17086.5,
18915.002694901803,
-0.2140289345274695,
16188,
17086.5,
16511.744736012035,
834.0060277842065,
1496438
],
[
16740,
16890,
16380,
16660,
63108,
50.12048349210901,
-95.17227911815644,
9.639702393296805,
-104.81198151145324,
15236.975239977653,
17017.5,
18798.024760022345,
-0.20925808844099847,
16434,
17017.5,
16541.395788809627,
823.0055972281917,
1433330
]
] | no news data |
0 | [
[
1044,
1049,
1035,
1037,
138636,
42.33907035717299,
-26.376130025887733,
-28.521292915495632,
2.1451628896078994,
1018.5492390673226,
1068.3500000000001,
1118.1507609326777,
-0.09322929926087438,
1046.6000000000001,
1068.3500000000001,
1050.4723890069563,
27.791379080226736,
-5907441
],
[
1040,
1048,
1033,
1037,
215558,
42.339070357173,
-25.888642778461872,
-27.994762888088882,
2.1061201096270104,
1018.2915702898108,
1064.3500000000001,
1110.4084297101895,
-0.08654752611488575,
1043.4,
1064.3500000000001,
1047.777911205565,
26.87770914592483,
-5907441
],
[
1038,
1045,
1036,
1042,
109440,
44.5194829379644,
-24.812820658359442,
-27.358374442142996,
2.5455537837835536,
1019.4479351031755,
1060.9,
1102.3520648968247,
-0.07814509359378752,
1041.8,
1060.9,
1046.6223289644522,
25.600729921215912,
-5798001
],
[
1042,
1055,
1041,
1053,
212674,
49.08133707019992,
-22.809680015448976,
-26.44863555680419,
3.638955541355216,
1020.068398343581,
1058.95,
1097.8316016564193,
-0.07343425403733726,
1043,
1058.95,
1047.8978631715618,
24.772106355414778,
-5585327
],
[
1047,
1051,
1030,
1032,
308510,
41.98399204161717,
-22.655542132650453,
-25.690016871973448,
3.034474739322995,
1020.9573753316356,
1055.35,
1089.7426246683642,
-0.06517766554861289,
1040.2,
1055.35,
1044.7182905372495,
24.64552733002801,
-5893837
],
[
1032,
1036,
1017,
1023,
258393,
39.35727975763057,
-22.994544735783847,
-25.150922444735528,
2.1563777089516805,
1021.7465631706964,
1051.4,
1081.0534368293038,
-0.05640752678201198,
1037.4,
1051.4,
1040.3746324297995,
24.242275377883153,
-6152230
],
[
1006,
1030,
1006,
1024,
229749,
39.80789973898084,
-22.918326892247023,
-24.70440333423783,
1.786076441990808,
1018.3141015765882,
1049.15,
1079.985898423412,
-0.058782630555043396,
1034.8,
1049.15,
1037.0997059438396,
24.224969993748644,
-5922481
],
[
1058,
1058,
1013,
1015,
182133,
37.1335084550826,
-23.315383261074203,
-24.426599319605106,
1.1112160585309034,
1014.3914588959473,
1046.1,
1077.8085411040524,
-0.060622390027822555,
1029.4,
1046.1,
1032.6797647550716,
25.708900708480886,
-6104614
],
[
1018,
1025,
1005,
1010,
139655,
35.69861635299772,
-23.759625336240106,
-24.293204522932108,
0.5335791866920019,
1009.8623286400822,
1043,
1076.137671359918,
-0.06354299397874952,
1020.8,
1043,
1028.1438118040573,
25.301122086446536,
-6244269
],
[
1014,
1025,
1011,
1012,
176109,
36.75142318201144,
-23.67736912349278,
-24.170037443044244,
0.49266831955146273,
1007.2119648211985,
1039.95,
1072.6880351788016,
-0.0629607869201433,
1016.8000000000001,
1039.95,
1024.915049443246,
24.565327651700358,
-6068160
]
] | no news data |
0 | [
[
2940,
2965,
2905,
2930,
46525,
57.76987684340131,
8.997563941002682,
7.3268991794764045,
1.670664761526277,
2887.5563896148965,
2927.75,
2967.9436103851035,
-0.0274569962497505,
2948,
2927.75,
2938.337135935211,
54.795728186737,
289087
],
[
2930,
3035,
2915,
3000,
153306,
69.43708191378992,
13.43603259253814,
8.548725862088752,
4.887306730449389,
2879.6569568133145,
2931.25,
2982.8430431866855,
-0.03520207637471076,
2958,
2931.25,
2950.669708748169,
59.453176173398646,
442393
],
[
3000,
3085,
2970,
3005,
136039,
70.07309053253938,
17.159208515051432,
10.27082239268129,
6.888386122370143,
2874.6377742247637,
2935.5,
2996.3622257752363,
-0.04146634357025128,
2966,
2935.5,
2961.535766998535,
63.42080644672732,
578432
],
[
3010,
3030,
2980,
3030,
124366,
73.08859042418183,
21.874982146478487,
12.59165434344073,
9.283327803037757,
2867.4723467702543,
2941,
3014.5276532297457,
-0.05000180430448537,
2979,
2941,
2975.2286135988284,
62.46217741481822,
702798
],
[
3025,
3035,
2975,
3000,
54339,
64.66782394144487,
22.92722664806388,
14.65876880436536,
8.268457843698519,
2865.8907647484693,
2944,
3022.1092352515307,
-0.05306333916544203,
2993,
2944,
2980.1828908790626,
62.286307599474064,
648459
],
[
3030,
3040,
2950,
3025,
42350,
67.97871044095704,
25.484657791493646,
16.823946601791018,
8.660711189702628,
2865.4900638375193,
2949.75,
3034.0099361624807,
-0.05713022199337618,
3012,
2949.75,
2989.1463127032503,
64.26585705665448,
690809
],
[
3030,
3082,
3020,
3060,
84752,
71.94270000079209,
29.989942501685164,
19.45714578176985,
10.532796719915314,
2861.9126488394195,
2957.25,
3052.5873511605805,
-0.06447703181035118,
3024,
2957.25,
3003.3170501626005,
64.10401012403631,
775561
],
[
3060,
3130,
3055,
3125,
89804,
77.51070401951308,
38.36314342845435,
23.23834531110675,
15.124798117347598,
2848.697822142425,
2967.75,
3086.802177857575,
-0.08023059749478552,
3048,
2967.75,
3027.6536401300805,
64.88229511517657,
865365
],
[
3140,
3145,
3085,
3130,
80896,
77.87444247492161,
44.88501716391784,
27.56767968166897,
17.317337482248867,
2843.524230171863,
2979,
3114.475769828137,
-0.09095385688360987,
3068,
2979,
3048.1229121040647,
64.53355974980683,
946261
],
[
3120,
3125,
3040,
3090,
32542,
68.35025053301534,
46.29235394054649,
31.312614533444474,
14.979739407102016,
2851.6721172943344,
2989,
3126.3278827056656,
-0.09188884757823058,
3086,
2989,
3056.498329683252,
66.3525911962492,
913719
]
] | no news data |
0 | [
[
55400,
58900,
54800,
57100,
91691,
42.10803536526687,
-2879.393013313027,
-3404.535195907631,
525.142182594604,
49425.73592807807,
57910,
66394.26407192193,
-0.29301550930485,
55440,
57910,
55779.479269558615,
1682.2414607590774,
-235100
],
[
57400,
57500,
55900,
56600,
23982,
40.008386668513786,
-2634.7962011524723,
-3250.587396956599,
615.7911958041268,
49793.62043479732,
57455,
65116.37956520268,
-0.2666914825586174,
55740,
57455,
55943.58341564689,
1676.3670707048575,
-259082
],
[
56100,
56100,
54200,
54400,
60094,
32.36202684335446,
-2588.6329300733705,
-3118.1965035799535,
529.563573506583,
50136.94245415426,
56900,
63663.05754584574,
-0.23771731268350577,
55600,
56900,
55634.86673251752,
1728.055137083082,
-319176
],
[
54400,
54700,
53200,
53700,
37593,
30.372953658736183,
-2578.8054905661265,
-3010.3183009771883,
431.51281041106176,
50438.42525568729,
56370,
62301.57474431271,
-0.2104514722126206,
55320,
56370,
55247.89338601402,
1711.7654844342903,
-356769
],
[
53200,
53200,
52200,
53000,
27255,
28.487344415508787,
-2597.558288780492,
-2927.7662985378493,
330.2080097573571,
50624.686726138694,
55875,
61125.313273861306,
-0.18793067646930847,
54960,
55875,
54798.31470881122,
1696.6393784032696,
-384024
],
[
53400,
53500,
52600,
53200,
15885,
29.827781749606455,
-2566.6944322386917,
-2855.5519252780177,
288.8574930393261,
51321.29650381755,
55370,
59418.70349618245,
-0.14624177338567623,
54180,
55370,
54478.65176704898,
1639.736565660179,
-368139
],
[
53200,
53600,
52800,
52800,
15650,
28.670309288875515,
-2545.1721009624816,
-2793.475960414911,
248.30385945242915,
52358.59722683253,
54890,
57421.40277316747,
-0.09223548089515293,
53420,
54890,
54142.92141363918,
1579.7553823987375,
-383789
],
[
53700,
54400,
53300,
54000,
19407,
36.616709431061714,
-2403.578569609752,
-2715.496482253879,
311.9179126441272,
52436.47024903485,
54725,
57013.52975096515,
-0.08363745092609046,
53340,
54725,
54114.33713091135,
1581.2014265131133,
-364382
],
[
54100,
54600,
53800,
54000,
20136,
36.61670943106172,
-2265.25225792759,
-2625.4476373886214,
360.1953794610313,
52415.215321541924,
54615,
56814.784678458076,
-0.08055606256369408,
53400,
54615,
54091.46970472908,
1525.4013246193197,
-364382
],
[
54600,
54600,
53700,
54000,
13581,
36.61670943106172,
-2131.06210196091,
-2526.5705303030795,
395.50842834216974,
52358.62936426586,
54550,
56741.37063573414,
-0.08034356134680636,
53600,
54550,
54073.17576378327,
1480.7298014322255,
-364382
]
] | no news data |
0 | [
[
9310,
9310,
8900,
9030,
87201,
23.84481770387754,
-243.2882408537771,
-219.97086620231994,
-23.317374651457158,
9275.206658519946,
9841,
10406.793341480054,
-0.11498696097552152,
9574,
9841,
9622.835892501913,
260.4584507900286,
-6634
],
[
9140,
9140,
8980,
9080,
24491,
26.11357368721088,
-273.7794564734977,
-230.73258425655553,
-43.04687221694218,
9191.820907617826,
9771,
10350.179092382174,
-0.11855062785429815,
9446,
9771,
9514.26871400153,
253.28284716216942,
17857
],
[
9080,
9080,
8830,
9040,
35856,
25.46010734066462,
-297.73947490520186,
-244.1339623862848,
-53.60551251891707,
9085.632264433121,
9712.5,
10339.367735566879,
-0.12908473319266486,
9296,
9712.5,
9419.414971201224,
253.04835807915734,
-17999
],
[
9040,
9240,
8920,
9160,
33522,
31.035654262705826,
-303.5458770963651,
-256.0163453283009,
-47.5295317680642,
9026.463754756722,
9662.5,
10298.536245243278,
-0.13165045179679757,
9190,
9662.5,
9367.53197696098,
257.8306182163604,
15523
],
[
9160,
9240,
9070,
9110,
12138,
30.027804644876777,
-308.624444316265,
-266.5379651258937,
-42.08647919037128,
8955.963920962613,
9619,
10282.036079037387,
-0.13785966920415574,
9084,
9619,
9316.025581568785,
251.55700262947752,
3385
],
[
9110,
9170,
9090,
9120,
5754,
30.51381772824053,
-308.28857026557125,
-274.88808615382925,
-33.400484111742,
8906.297091128023,
9572.5,
10238.702908871977,
-0.1391909968915074,
9102,
9572.5,
9276.820465255028,
239.3029310130863,
9139
],
[
9120,
9200,
9070,
9110,
7247,
30.287266084816952,
-305.3098818182716,
-280.97244528671774,
-24.337436531553863,
8849.186224032735,
9540.5,
10231.813775967265,
-0.14492191729306944,
9108,
9540.5,
9243.456372204022,
231.49557879786585,
1892
],
[
9110,
9150,
9030,
9080,
6008,
29.57778271273358,
-301.8899990539394,
-285.1559560401621,
-16.734043013777296,
8796.146890829874,
9503.5,
10210.853109170126,
-0.14886160028834136,
9116,
9503.5,
9210.765097763218,
223.5316088837326,
-4116
],
[
9080,
9200,
9060,
9190,
18403,
35.54026093050061,
-286.99533308126775,
-285.52383144838325,
-1.4715016328844968,
8768.445760870538,
9471.5,
10174.554239129462,
-0.14845678913149177,
9122,
9471.5,
9206.612078210575,
217.5650653920374,
14287
],
[
9180,
9240,
9140,
9150,
7200,
34.399686618458425,
-275.2460040932074,
-283.4682659773481,
8.222261884140721,
8743.927597338017,
9436,
10128.072402661983,
-0.14668766482873735,
9130,
9436,
9195.28966256846,
209.1675607211776,
7087
]
] | no news data |
0 | [
[
3570,
3590,
3530,
3540,
139707,
33.25078818810127,
-76.26268868886882,
-67.86632213192885,
-8.396366556939967,
3465.024828408161,
3704.75,
3944.475171591839,
-0.1294150329127953,
3589,
3704.75,
3612.1868421037384,
90.95888737825106,
4015617
],
[
3520,
3535,
3440,
3500,
204367,
30.072428580646903,
-81.22538682566937,
-70.53813507067696,
-10.687251754992417,
3439.563450303399,
3688.25,
3936.936549696601,
-0.1348534127006581,
3562,
3688.25,
3589.749473682991,
91.60468113694742,
3811250
],
[
3505,
3555,
3505,
3510,
87265,
31.826870561965134,
-83.39017440492216,
-73.10854293752601,
-10.281631467396153,
3420.403527238187,
3672.5,
3924.596472761813,
-0.1372887530357048,
3543,
3672.5,
3573.799578946393,
88.99006105573689,
3898515
],
[
3490,
3580,
3490,
3540,
86017,
36.938515652523336,
-81.74275527863938,
-74.8353854057487,
-6.907369872890683,
3410.732831472557,
3658,
3905.267168527443,
-0.13519254703523406,
3532,
3658,
3567.039663157115,
89.06219955175568,
3984532
],
[
3570,
3635,
3550,
3625,
195011,
48.6798561214247,
-72.73987413663826,
-74.4162831519266,
1.6764090152883426,
3423.642818235761,
3644.5,
3865.357181764239,
-0.121200264378784,
3543,
3644.5,
3578.631730525692,
89.48632815520172,
4179543
],
[
3620,
3620,
3510,
3525,
210539,
39.38833405103876,
-72.83459832297194,
-74.09994618613568,
1.2653478631637398,
3429.8189407298505,
3626.75,
3823.6810592701495,
-0.10859919171166994,
3540,
3626.75,
3567.9053844205537,
91.30873328697302,
3969004
],
[
3525,
3555,
3515,
3535,
109938,
40.609126881921284,
-71.2810677188404,
-73.53617049267663,
2.255102773836228,
3450.42951212636,
3609.25,
3768.07048787364,
-0.08800747405895414,
3547,
3609.25,
3561.324307536443,
87.64382376647495,
4078942
],
[
3535,
3545,
3520,
3530,
68334,
40.173435063237456,
-69.65045465043158,
-72.75902732422763,
3.108572673796047,
3480.2170225610266,
3593,
3705.7829774389734,
-0.06277928051153542,
3551,
3593,
3555.0594460291545,
83.16926492601246,
4010608
],
[
3540,
3545,
3520,
3520,
59175,
39.26605812506156,
-68.37689222190193,
-71.8826003037625,
3.5057080818605755,
3476.244603578294,
3584.75,
3693.255396421706,
-0.06053721817237234,
3547,
3584.75,
3548.0475568233237,
79.01431743129729,
3951433
],
[
3530,
3530,
3410,
3435,
161547,
32.53859694404599,
-73.38048983804629,
-72.18217821061927,
-1.1983116274270174,
3449.3591900813876,
3576,
3702.6408099186124,
-0.07082819346678544,
3509,
3576,
3525.438045458659,
81.94186618620462,
3789886
]
] | no news data |
0 | [
[
19970,
20050,
19300,
19460,
39253,
42.82317768877223,
-754.1328799501025,
-829.9126554563597,
75.77977550625724,
19011.974027207223,
20394,
21776.025972792777,
-0.13553260496153544,
19776,
20394,
19935.65542330875,
834.0812142306727,
434337
],
[
19200,
19240,
18000,
18630,
35868,
36.635306045073555,
-812.8292719627934,
-826.4959787576465,
13.666706794853098,
18709.678439807478,
20288,
21866.321560192522,
-0.15559163645431015,
19548,
20288,
19674.524338647003,
878.7896989284818,
398469
],
[
18500,
19050,
18500,
18800,
19722,
38.5925238859347,
-835.9922084745849,
-828.3952247010343,
-7.596983773550619,
18496.96337976371,
20208,
21919.03662023629,
-0.16934250002338572,
19330,
20208,
19499.619470917605,
855.3047204335903,
418191
],
[
18810,
19410,
18810,
19030,
11009,
41.23711498556161,
-826.2652532234279,
-827.969230405513,
1.7039771820851684,
18483.65176279286,
20062,
21640.34823720714,
-0.15734704787230996,
19204,
20062,
19405.695576734084,
837.7829546883339,
429200
],
[
19300,
19480,
19140,
19210,
8358,
43.295305861848306,
-794.8693167363563,
-821.3492476716817,
26.479930935325456,
18591.574322925993,
19922.5,
21253.425677074007,
-0.13361030764954265,
19026,
19922.5,
19366.55646138727,
810.0841722105957,
437558
],
[
19180,
19390,
18730,
18900,
12594,
40.65433692428235,
-785.9423657366715,
-814.2678712846797,
28.32550554800821,
18555.065264861627,
19805,
21054.934735138373,
-0.12622415906471832,
18914,
19805,
19273.245169109818,
799.3638741955532,
424964
],
[
19000,
19200,
18820,
19000,
10553,
41.885817604054765,
-762.0144996743948,
-803.8171969626228,
41.802697288228046,
18523.2663137395,
19710,
20896.7336862605,
-0.12041945066062919,
18988,
19710,
19218.596135287855,
769.4093117530136,
435517
],
[
18930,
19100,
18550,
18770,
6633,
39.83819108328577,
-752.9312484897055,
-793.6400072680393,
40.708758778333845,
18427.061865148684,
19623.5,
20819.938134851316,
-0.12193932120685058,
18982,
19623.5,
19128.876908230282,
753.7372180563699,
428884
],
[
18730,
18950,
18470,
18830,
10024,
40.65324960042947,
-732.4480032767497,
-781.4016064697814,
48.95360319303177,
18362.42194727361,
19542.5,
20722.57805272639,
-0.12077042883217487,
18942,
19542.5,
19069.10152658423,
734.1845596237721,
438908
],
[
18830,
18830,
17970,
18050,
19767,
34.17190478109734,
-770.2751131152982,
-779.1763077988849,
8.90119468358671,
18146.752541077363,
19422.5,
20698.247458922637,
-0.1313679967998596,
18710,
19422.5,
18865.28122126738,
743.1713767935026,
419141
]
] | 그리드위즈, 호주 EVO Power와 BESS 운영 플랫폼 공급 MOU: 전략적 투자에 이어 본격적인 사업 협력 단계 진입플랫폼 기술과 프로젝트 개발 역량 결합, 글로벌 BESS 시장 공략 강화그리드위즈는 호주 BESS 전문기업 EVO 파워와 지난달 29일 양해각서(MOU)를 체결했다. 류준우 그리드위즈 사장(왼쪽)과 제이미 엘런 EVO 파워 공동대표가 MOU를 체결하고 악수를 나눴다.클린에너지 전문기업 그리드위즈(대표 김구환)는 호주 배터리 에너지 저장 장치(BESS) 전문기업 EVO 파워와 지난달 29일 양해각서(MOU)를 체결하고 글로벌 협력을 본격화한다고 1일 밝혔다. 이번 MOU는 지난 7월 그리드위즈가 EVO 파워 모회사 LKA 퍼시픽에 전략적 투자를 단행한 데 따른 후속 조치다. 지분 참여 단계를 넘어 실질적인 사업 협력 단계로 진입한 것이다.양사는 이번 MOU를 통해 각자의 강점을 기반으로 역할을 분담하고, 호주 BESS 시장 내 협력 시너지를 극대화한다.그리드위즈는 국내에서 약 1GWh 규모의 에너지 저장 장치(ESS)를 운영하며 축적한 경험을 바탕으로, 독자 개발한 BESS 운영 및 시장참여 플랫폼을 공급한다. 또한 플랫폼 운영과 더불어 BESS 프로젝트 공동 투자에도 참여해, 안정적인 운영 수익 모델을 뒷받침한다.EVO 파워는 호주 BESS 시장에서의 풍부한 사업 경험을 바탕으로, 프로젝트 발굴과 사업 개발, BESS 시스템 공급, 현지 파트너와의 연계 협력을 주도한다. 특히 호주 내 50% 이상의 점유율을 바탕으로 한 네트워크와 인허가 역량을 활용해, 신규 프로젝트 추진을 가속화할 예정이다.이번 협력을 통해 그리드위즈의 플랫폼 기술이 EVO 파워의 프로젝트 개발·시스템 공급 역량과 결합되면서, 발굴-조달-구축-운영 전 과정을 아우르는 전주기 통합 모델이 구축될 전망이다. 또한 단계적으로 현장 단위의 실시간 모니터링과 제어, 분산자원 최적화, 전력시장 참여 기능까지 지원하는 소프트웨어로의 기능 확대까지 추진할 계획이다.이는 단순한 하드웨어 공급을 넘어, 시장 기반 수익 창출이 가능한 소프트웨어 중심 사업 모델을 제시하는 글로벌 사례가 될 것으로 기대된다.한편, 호주는 세계에서 가장 역동적인 ESS 시장 중 하나다. 재생에너지 비중이 급격히 증가하는 동시에 전력망 안정화 수요가 높아지고 있다. 해당 시장은 2024년 약 8.32GW, 118억 달러 규모에서 2033년 약 405억 달러로 성장할 전망이며, 이 기간 동안 연평균 19.4%의 높은 성장률이 전망된다.이 같은 성장세 속에서 호주 BESS 시장의 선도 사업자인 EVO 파워는 총 1.25GW 이상 규모의 프로젝트를 공급 및 개발 중으로, 최근 60MWh급 신규 프로젝트를 착공한바 있다.따라서 이번 협력은 급성장하는 시장 수요와 선도 기업의 실적, 그리고 그리드위즈의 플랫폼 기술력이 맞물린 시점에서 이뤄졌다는 점에서 글로벌 BESS 시장 공략을 위한 기틀이 될 것으로 평가된다. 호주 시장을 통한 프로젝트 경험은 향후 아시아-태평양과 북미·유럽 시장 진출에도 중요한 교두보가 될 전망이다.김구환 그리드위즈 대표는 “이번 MOU는 전략적 투자에서 한 단계 더 나아가 실질적인 협력으로 이어진 사례라는 점에서 의미가 있다”며, “호주 현장에서의 협력을 통해 플랫폼의 글로벌 경쟁력을 입증하고, 안정적이고 수익성 있는 BESS 사업 모델을 만들어가겠다”고 말했다.제이미 엘런 EVO 파워 공동대표는 “이번 협력을 통해 EVO 파워가 보유한 호주 현지의 풍부한 프로젝트 경험, 인허가 네트워킹, 그리고 통합 기술력이 그리드위즈의 고도화된 소프트웨어 플랫폼과 결합되면서, 프로젝트 개발 단계부터 운영, 나아가 전력시장 참여까지 ESS 산업의 전 과정을 수직 계열화하는 데 큰 시너지를 낼 것으로 기대한다”며, “특히 빠르게 성장하는 호주 시장에서 검증된 모델을 기반으로 글로벌 확장 기회를 적극 모색해 나갈 것”이라고 말했다. |
0 | [
[
3935,
3980,
3865,
3920,
112292,
47.91968320394663,
-21.93676254798129,
1.7371487262144756,
-23.673911274195763,
3793.838122687304,
4113.25,
4432.661877312696,
-0.15530875940567476,
4024,
4113.25,
4024.579059364847,
208.28101854703309,
2745106
],
[
3885,
4000,
3865,
3870,
89911,
45.92011009661895,
-33.88154066227571,
-5.3865891514835615,
-28.49495151079215,
3779.807951638047,
4086.75,
4393.692048361952,
-0.15021327380532337,
3985,
4086.75,
3993.663247491878,
203.04666007938786,
2655195
],
[
3870,
3940,
3845,
3880,
45921,
46.401822743694886,
-42.05614983259511,
-12.720501287705872,
-29.33564854488924,
3789.8968352103307,
4058.25,
4326.60316478967,
-0.13225068184053204,
3939,
4058.25,
3970.9305979935025,
195.32904150228873,
2701116
],
[
3930,
4065,
3930,
4025,
109966,
52.946614225517415,
-36.41453422720315,
-17.459307875605326,
-18.955226351597823,
3804.9495529463975,
4043.5,
4282.0504470536025,
-0.11799205987565352,
3942,
4043.5,
3981.744478394802,
194.59125282355384,
2811082
],
[
4000,
4100,
3985,
4090,
78643,
55.56595316912607,
-26.394299388480704,
-19.246306178180404,
-7.147993210300299,
3808.852673133689,
4038.5,
4268.14732686631,
-0.11372902160025285,
3957,
4038.5,
4003.395582715842,
188.90616333615716,
2889725
],
[
4120,
4160,
4015,
4160,
81473,
58.26068472449062,
-12.658852726935038,
-17.92881548793133,
5.269962760996293,
3808.558432181505,
4038.75,
4268.941567818495,
-0.1139914913369211,
4005,
4038.75,
4034.716466172674,
185.77000881214596,
2971198
],
[
4235,
4380,
4160,
4180,
403249,
59.025281145781435,
-0.15776086701225722,
-14.374604563747516,
14.216843696735259,
3808.175391259944,
4039,
4269.824608740056,
-0.11429789984652437,
4067,
4039,
4063.7731729381394,
188.21500818270698,
3374447
],
[
4100,
4295,
4025,
4050,
120396,
52.31677331131114,
-0.7320306534884367,
-11.646089781695702,
10.914059128207265,
3807.3804035581325,
4036.5,
4265.6195964418675,
-0.11352389270004586,
4101,
4036.5,
4061.018538350512,
194.05679331251363,
3254051
],
[
4135,
4210,
3980,
4095,
219341,
54.254917686625056,
2.4161286950384238,
-8.833646086348878,
11.249774781387302,
3836.0016930613474,
4048.75,
4261.498306938653,
-0.1050933285278926,
4115,
4048.75,
4067.8148306804096,
196.62416521876264,
3473392
],
[
4095,
4390,
4095,
4230,
309917,
59.564812180758516,
15.62433184622023,
-3.942050499835057,
19.566382346055285,
3839.197610591026,
4062.25,
4285.302389408974,
-0.10981716507303775,
4143,
4062.25,
4100.251864544328,
203.6510105602796,
3783309
]
] | no news data |
0 | [
[
3400,
3460,
3320,
3450,
458647,
32.14447503779985,
-163.06365280809587,
-174.2243114288328,
11.160658620736939,
3344.8556529354,
3612.25,
3879.6443470646,
-0.14804863841904628,
3474,
3612.25,
3514.892426312344,
144.37661372987068,
2060784
],
[
3450,
3480,
3415,
3415,
185434,
30.814747997616195,
-161.36142471352514,
-171.65173408577127,
10.290309372246128,
3342.4157597400053,
3588.25,
3834.0842402599947,
-0.13702180185884186,
3449,
3588.25,
3494.9139410498756,
138.7068556063085,
1875350
],
[
3415,
3485,
3405,
3415,
216727,
30.814747997616198,
-158.18889358856495,
-168.95916598633002,
10.77027239776507,
3334.493702288978,
3568.5,
3802.506297711022,
-0.13115107059606107,
3430,
3568.5,
3478.9311528399007,
134.51350877728646,
1875350
],
[
3440,
3520,
3440,
3460,
380869,
34.83439948678061,
-150.31082625603403,
-165.22949804027084,
14.918671784236807,
3349.003248484123,
3549.5,
3749.996751515877,
-0.1129718278720253,
3434,
3549.5,
3475.1449222719207,
132.4054010074803,
2256219
],
[
3445,
3455,
3370,
3370,
374269,
30.96011016275065,
-149.60509457093394,
-162.10461734640347,
12.49952277546953,
3326.003859370312,
3535.25,
3744.496140629688,
-0.1183769977397287,
3422,
3535.25,
3454.1159378175366,
129.37644379266027,
1881950
],
[
3390,
3405,
3350,
3405,
264999,
34.03282208369229,
-144.55524673137188,
-158.59474322339716,
14.039496492025279,
3316.199193736046,
3521.5,
3726.800806263954,
-0.11659849851708318,
3413,
3521.5,
3444.2927502540297,
124.06384066461311,
2146949
],
[
3390,
3505,
3365,
3490,
327807,
40.910866013321275,
-132.1708332191065,
-153.30996122253902,
21.139128003432518,
3319.8011004256805,
3512.25,
3704.6988995743195,
-0.10958724440134929,
3428,
3512.25,
3453.434200203224,
125.2021377599979,
2474756
],
[
3510,
3515,
3437,
3450,
178246,
38.857628991761445,
-124.15260800899432,
-147.47849057983007,
23.325882570835745,
3330.3022010563886,
3499,
3667.6977989436114,
-0.096426292622813,
3435,
3499,
3452.7473601625793,
121.83055649142662,
2296510
],
[
3440,
3445,
3370,
3390,
233077,
35.9435747998841,
-121.24200298102596,
-142.23119306006924,
20.989190079043283,
3323.3239957579417,
3496.75,
3670.1760042420583,
-0.0991926813424227,
3421,
3496.75,
3440.197888130064,
118.84265959918186,
2063433
],
[
3395,
3415,
3355,
3375,
205159,
35.23222038286676,
-118.77652037528424,
-137.54025852311224,
18.763738147828008,
3308.4685394267963,
3487.75,
3667.0314605732037,
-0.10280637119816714,
3422,
3487.75,
3427.1583105040513,
114.6396124849546,
1858274
]
] | no news data |
0 | [
[
37050,
37800,
36800,
37000,
40861,
53.80555443496258,
-410.85402266832534,
-338.6654418864519,
-72.18858078187344,
35345.61568611745,
37585,
39824.38431388255,
-0.11916372562897681,
36770,
37585,
36886.89089029182,
1074.2775196822345,
95599
],
[
37400,
38500,
37350,
37650,
61728,
57.75078655736196,
-329.2902109529168,
-336.7903956997449,
7.500184746828097,
35639.775347003124,
37447.5,
39255.224652996876,
-0.09654714749966625,
36820,
37447.5,
37039.51271223345,
1104.6862682763606,
157327
],
[
38150,
39000,
38150,
38450,
44714,
62.047038887804995,
-197.81668085163255,
-308.99565273012246,
111.1789718784899,
35799.992873683615,
37392.5,
38985.007126316385,
-0.08517789002160243,
37210,
37392.5,
37321.61016978676,
1122.208677685192,
202041
],
[
38450,
39400,
38150,
39200,
65802,
65.58073135305959,
-32.72697287083429,
-253.74191675826484,
221.01494388743055,
35725.949792272426,
37417.5,
39109.050207727574,
-0.09041492391140905,
37750,
37417.5,
37697.28813582941,
1131.3366292791068,
267843
],
[
38850,
39600,
38850,
39450,
34965,
66.69392314029864,
116.93279233202338,
-179.60697494020718,
296.53976727223056,
35612.37127820305,
37457.5,
39302.62872179695,
-0.09851851948458659,
38350,
37457.5,
38047.83050866353,
1104.0982986163135,
302808
],
[
39900,
41100,
39400,
40600,
165399,
71.29325568798187,
324.592918433038,
-78.76699626555813,
403.3599146985961,
35275.98031486443,
37570,
39864.01968513557,
-0.12211975965587289,
39070,
37570,
38558.26440693083,
1146.6627058580054,
468207
],
[
40400,
41000,
39400,
40500,
101159,
70.38307749252003,
475.613325851984,
32.10906815795029,
443.5042576940337,
35052.84252942147,
37672.5,
40292.15747057853,
-0.13907531863181533,
39640,
37672.5,
38946.611525544664,
1179.043941153862,
367048
],
[
40350,
42300,
40000,
42300,
125399,
76.25854576273782,
732.1038065836037,
172.10801584308098,
559.9957907405228,
34635.207419878556,
37942.5,
41249.792580121444,
-0.17433182210563059,
40410,
37942.5,
39617.289220435734,
1259.1122310714434,
492447
],
[
42450,
49500,
42100,
48550,
508806,
86.3696923981991,
1423.2903221814922,
422.34447711076325,
1000.945845070729,
32711.882010737318,
38487.5,
44263.11798926268,
-0.30012954799676167,
42280,
38487.5,
41403.83137634859,
1697.7470717091974,
1001253
],
[
47900,
48900,
45950,
46700,
262380,
76.04577384868955,
1801.0200387076839,
698.0795894301474,
1102.9404492775366,
32140.94055261476,
38952.5,
45764.05944738524,
-0.34973670225968756,
43730,
38952.5,
42463.06510107888,
1787.1937094442549,
738873
]
] | no news data |
0 | [
[
656000,
684000,
650000,
680000,
66205,
71.41134647906422,
32339.365233283956,
26271.629669790953,
6067.735563493003,
502586.6769494002,
613600,
724613.3230505998,
-0.3618426435808337,
672000,
613600,
657973.0677723383,
32231.407743104217,
1037523
],
[
689000,
703000,
679000,
700000,
63748,
73.71479145788378,
34034.62873156613,
27824.22948214599,
6210.399249420141,
503506.2143402911,
619650,
735793.7856597089,
-0.3748689926884819,
675200,
619650,
666378.4542178706,
31643.4500471682,
1101271
],
[
696000,
700000,
685000,
694000,
52439,
71.84460779847298,
34496.33513356408,
29158.65061242961,
5337.684521134466,
509581.24770428205,
626450,
743318.752295718,
-0.3731143819801036,
680400,
626450,
671902.7633742965,
30454.63218665619,
1048832
],
[
696000,
713000,
683000,
711000,
66012,
73.86758728812657,
35821.07564642781,
30491.13561922925,
5329.940027198558,
518240.0619181914,
634650,
751059.9380818086,
-0.3668476737786453,
687600,
634650,
679722.2106994372,
30422.158459037888,
1114844
],
[
700000,
704000,
677000,
704000,
56118,
71.58673960706334,
35892.35581295728,
31571.37965797486,
4320.976154982418,
525729.8102182378,
641500,
757270.1897817622,
-0.36093589955342853,
697800,
641500,
684577.7685595498,
30677.71856910661,
1058726
],
[
700000,
706000,
684000,
684000,
39430,
65.37555552669377,
33943.73080595955,
32045.8498875718,
1897.880918387753,
539427.7125076622,
648200,
756972.2874923378,
-0.335613352336741,
698600,
648200,
684462.2148476399,
30057.881528456142,
1019296
],
[
684000,
697000,
660000,
680000,
96577,
64.17624729466132,
31711.11883972527,
31978.903678002498,
-267.7848382772281,
553682.1773041863,
654350,
755017.8226958137,
-0.3076880039606135,
694600,
654350,
683569.771878112,
30553.747133566416,
922719
],
[
680000,
685000,
653000,
659000,
73201,
58.14544479392547,
27925.327483390924,
31168.188439080182,
-3242.860955689259,
571618.8178726855,
659750,
747881.1821273145,
-0.26716538727492084,
687600,
659750,
678655.8175024897,
30657.050909740246,
849518
],
[
660000,
669000,
645000,
655000,
62985,
57.045806407635254,
24321.925965084694,
29798.93594428109,
-5477.009979196395,
591561.3468673702,
664750,
737938.6531326298,
-0.22019903161377904,
676400,
664750,
673924.6540019917,
30181.54727333023,
786533
],
[
650000,
654000,
622000,
622000,
93206,
48.8395597403763,
18589.0965594023,
27556.968067305334,
-8967.871507903033,
607909.2442738056,
667650,
727390.7557261944,
-0.1789583036806541,
660000,
667650,
663539.7232015934,
30382.865325235216,
693327
]
] | no news data |
0 | [
[
29150,
29150,
28450,
28600,
30314,
40.75352180831811,
412.86028889763475,
633.7843069818991,
-220.9240180842644,
28389.47385300971,
29210,
30030.52614699029,
-0.056181180896288305,
28990,
29210,
29105.529675885024,
811.248149183523,
505166
],
[
28700,
29600,
28700,
29300,
38216,
47.81150448162343,
397.5353372298923,
586.5345130314978,
-188.99917580160547,
28475.926736773068,
29245,
30014.073263226932,
-0.05259519666451919,
29120,
29245,
29144.42374070802,
824.7304242418428,
543382
],
[
29600,
29600,
28750,
29050,
19610,
45.71681031994602,
361.0552715388694,
541.4386647329721,
-180.38339319410272,
28463.66811291232,
29237.5,
30011.33188708768,
-0.05293420347756677,
29040,
29237.5,
29125.53899256642,
826.535393938854,
523772
],
[
29100,
29300,
28850,
29250,
13018,
47.691220886071726,
344.313849455717,
502.0137016775211,
-157.69985222180412,
28463.66811291232,
29237.5,
30011.33188708768,
-0.05293420347756677,
29050,
29237.5,
29150.431194053137,
799.6400086575072,
536790
],
[
29250,
29500,
29000,
29400,
19580,
49.18407673826102,
339.2393580862299,
469.4588329592629,
-130.219474873033,
28467.757912129116,
29245,
30022.242087870884,
-0.053153844272243705,
29120,
29245,
29200.34495524251,
778.2371508962567,
556370
],
[
29500,
30200,
29250,
30000,
86312,
54.74736813831548,
379.26088925730437,
451.4192442188712,
-72.15835496156683,
28428.697751290176,
29270,
30111.302248709824,
-0.057485633666540775,
29400,
29270,
29360.27596419401,
790.5059258322384,
642682
],
[
30250,
30300,
28300,
28700,
53513,
43.60770609815358,
302.59102462771625,
421.6536003006403,
-119.06257567292403,
28515.029595184522,
29287.5,
30059.970404815478,
-0.05275085991057469,
29280,
29287.5,
29228.22077135521,
876.8983597013643,
589169
],
[
28750,
28950,
28250,
28650,
33713,
43.24325565085699,
235.08510761447542,
384.33990176340734,
-149.25479414893192,
28461.733630900275,
29272.5,
30083.266369099725,
-0.05539440560934154,
29200,
29272.5,
29112.576617084167,
864.2627625798383,
555456
],
[
28900,
29500,
28700,
29300,
33747,
49.188445932680736,
231.36867567972513,
353.74565654667094,
-122.37698086694581,
28471.23225635669,
29280,
30088.76774364331,
-0.055243698336291766,
29210,
29280,
29150.061293667335,
863.2439938241355,
589203
],
[
29500,
29700,
29150,
29350,
21729,
49.62556505155276,
229.80886518178886,
328.95829827369454,
-99.14943309190568,
28474.197609353243,
29265,
30055.802390646757,
-0.05404424333823728,
29200,
29265,
29190.04903493387,
840.8694228366974,
610932
]
] | no news data |
0 | [
[
750,
750,
735,
736,
40371,
34.587567055316335,
-29.08432931679033,
-26.939850288083747,
-2.1444790287065842,
714.2852757218232,
772.15,
830.0147242781768,
-0.14987949045697552,
733.0000000000001,
772.15,
747.5340263288141,
37.769728394244105,
-928502
],
[
736,
748,
734,
738,
44403,
35.45861112352984,
-28.244061690643548,
-27.20069256859571,
-1.0433691220478387,
712.904355518653,
768.05,
823.1956444813469,
-0.14359910027041717,
736.8000000000001,
768.05,
745.6272210630514,
36.0718906517981,
-884099
],
[
749,
749,
706,
726,
101732,
32.64936078557493,
-28.221127662287586,
-27.404779587334087,
-0.816348074953499,
708.5787242524101,
764.1999999999999,
819.8212757475898,
-0.1455673272640404,
734.6000000000001,
764.1999999999999,
741.7017768504412,
36.56675560524109,
-985831
],
[
726,
745,
701,
717,
130367,
30.685766991855637,
-28.599499831954176,
-27.64372363625811,
-0.9557761956960675,
702.2936800534833,
760.7999999999998,
819.3063199465164,
-0.1538021029088238,
729.6,
760.7999999999998,
736.761421480353,
37.09770163343816,
-1116198
],
[
724,
830,
701,
705,
1138058,
28.246470575453863,
-29.527289995288925,
-28.020436908064273,
-1.506853087224652,
694.1869015689065,
757.5999999999998,
821.0130984310931,
-0.1674052228909539,
724.4,
757.5999999999998,
730.4091371842824,
43.66215151676401,
-2254256
],
[
705,
750,
705,
729,
131619,
38.73582713158862,
-28.00316787259908,
-28.016983100971235,
0.013815228372155985,
691.9052297459455,
754.4999999999999,
817.0947702540543,
-0.16592384427847431,
723,
754.4999999999999,
730.1273097474259,
43.75771212270944,
-2122637
],
[
748,
748,
722,
731,
84737,
39.52915922671798,
-26.330386518667297,
-27.67966378451045,
1.3492772658431527,
692.0075699095682,
750.8499999999999,
809.6924300904316,
-0.15673551332604826,
721.6000000000001,
750.8499999999999,
730.3018477979408,
42.48930411394448,
-2037900
],
[
725,
731,
708,
712,
108757,
34.90489092631544,
-26.23541096765325,
-27.390813221139013,
1.1554022534857609,
689.969076345707,
746.45,
802.9309236542931,
-0.15133210169279407,
718.8,
746.45,
726.6414782383526,
41.097210962948445,
-2146657
],
[
712,
723,
711,
723,
39459,
39.32999268126874,
-24.9845280035521,
-26.90955617762163,
1.9250281740695314,
689.627331132723,
743.1,
796.572668867277,
-0.143917827660549,
720,
743.1,
725.9131825906821,
39.01883875130927,
-2107198
],
[
721,
732,
707,
728,
135434,
41.28385709934019,
-23.320907128503677,
-26.191826367798043,
2.8709192392943663,
689.5862442328621,
740.5,
791.4137557671379,
-0.13751183191664523,
724.6,
740.5,
726.3305460725458,
38.01749312621575,
-1971764
]
] | no news data |
0 | [
[
3085,
3200,
3085,
3185,
902,
33.13656090207393,
-162.97119233513695,
-162.11287889221595,
-0.858313442921002,
3038.749976032983,
3313.25,
3587.750023967017,
-0.16569834692040572,
3127,
3313.25,
3195.0940145482546,
188.98309244315269,
194338
],
[
3195,
3330,
3100,
3100,
5136,
30.352565364933454,
-161.18712239141178,
-161.9277275920551,
0.7406052006433299,
3011.8606076548112,
3297.25,
3582.6393923451888,
-0.17310752435829177,
3120,
3297.25,
3176.075211638604,
191.91287155435606,
189202
],
[
3100,
3850,
3100,
3260,
360389,
40.48817968791759,
-145.18892374728057,
-158.5799668231002,
13.391043075819624,
3016.0313449804707,
3285.25,
3554.4686550195293,
-0.16389538392483327,
3146,
3285.25,
3192.860169310883,
231.77623787190208,
549591
],
[
3385,
3390,
3260,
3260,
20688,
40.48817968791758,
-131.00014790077012,
-153.06400303863418,
22.063855137864067,
3016.962007300969,
3276.25,
3535.537992699031,
-0.15828339882428438,
3186,
3276.25,
3206.2881354487067,
224.50650659533764,
549591
],
[
3365,
3365,
3125,
3130,
26060,
35.605534182976754,
-128.76107681987696,
-148.20341779488274,
19.442340975005777,
3003.8786530477933,
3261.75,
3519.6213469522067,
-0.15811840082912962,
3187,
3261.75,
3191.0305083589656,
225.61318469567067,
523531
],
[
3140,
3290,
3055,
3265,
23126,
43.25808203088584,
-114.77022538248366,
-141.51677931240292,
26.74655392991926,
3002.7519266529785,
3258,
3513.2480733470215,
-0.15669003888706048,
3203,
3258,
3205.8244066871725,
226.28367150312278,
546657
],
[
3265,
3310,
3215,
3260,
3383,
43.05400600184063,
-102.89966969355737,
-133.7933573886338,
30.893687695076437,
3009.729024068321,
3248.5,
3487.270975931679,
-0.14700383311170018,
3235,
3248.5,
3216.659525349738,
216.90626639575686,
543274
],
[
3260,
3625,
3200,
3250,
72355,
42.62093175966378,
-93.22445176413021,
-125.6795762637331,
32.45512449960289,
3013.5872945731626,
3240.75,
3467.9127054268374,
-0.14019144051644675,
3233,
3240.75,
3223.3276202797906,
231.77010451034567,
470919
],
[
3240,
3365,
3180,
3300,
27462,
45.569078921489854,
-80.59316191327798,
-116.66229339364207,
36.06913148036409,
3024.518951685116,
3233.75,
3442.981048314884,
-0.12940459114952238,
3241,
3233.75,
3238.6620962238326,
228.4293827596067,
498381
],
[
3300,
3330,
3215,
3250,
13006,
43.17983062772235,
-73.7670155980718,
-108.08323783452802,
34.31622223645623,
3039.5063829374035,
3224,
3408.4936170625965,
-0.1144501346542162,
3265,
3224,
3240.9296769790662,
220.32728399106338,
485375
]
] | no news data |
0 | [
[
6170,
6350,
6170,
6250,
14447,
55.164384604195014,
59.32251806861859,
44.638888733212575,
14.683629335406017,
5629.5152644943155,
6110.5,
6591.4847355056845,
-0.15742892905840258,
6210,
6110.5,
6238.079720556694,
203.6717605745502,
91362
],
[
6250,
6430,
6200,
6410,
16377,
61.27125663996377,
70.12716170058593,
49.73654332668725,
20.390618373898683,
5635.126501700494,
6131,
6626.873498299506,
-0.1617594187895957,
6264,
6131,
6272.4637764453555,
205.55234910493948,
107739
],
[
6440,
6440,
6200,
6300,
15079,
55.65840189801073,
69.01823962647904,
53.592882586645615,
15.425357039833429,
5660.581639454082,
6150.5,
6640.418360545918,
-0.1593100920399702,
6276,
6150.5,
6277.971021156285,
208.01289559744382,
92660
],
[
6290,
6300,
6070,
6170,
12415,
49.8467545509476,
56.99252301996876,
54.272810673310246,
2.719712346658511,
5697.446080980695,
6166.5,
6635.553919019305,
-0.1521297069713143,
6270,
6166.5,
6256.376816925029,
209.58340305476926,
80245
],
[
6160,
6290,
6060,
6250,
8033,
53.092693412231434,
53.302944219769415,
54.07883738260208,
-0.7758931628326664,
5736.666423997303,
6185.5,
6634.333576002697,
-0.14512442842217982,
6276,
6185.5,
6255.101453540024,
211.04173140800003,
88278
],
[
6200,
6330,
6090,
6160,
15914,
49.23232424135799,
42.6253204393297,
51.78813399394761,
-9.162813554617912,
5780.428959627508,
6201,
6621.571040372492,
-0.13564619912030046,
6258,
6201,
6236.081162832019,
213.11017916457146,
72364
],
[
6160,
6300,
6090,
6290,
7895,
54.39091383573363,
44.144272515175544,
50.2593616981932,
-6.115089183017659,
5830.04941235164,
6222,
6613.95058764836,
-0.12598861705186754,
6234,
6222,
6246.864930265616,
212.88802350995923,
80259
],
[
6310,
6320,
6230,
6290,
4254,
54.39091383573361,
44.8312660502088,
49.173742568596325,
-4.342476518387528,
5884.4423745290505,
6242.5,
6600.5576254709495,
-0.1147160994700679,
6232,
6242.5,
6255.491944212493,
204.11030754496213,
80259
],
[
6290,
6550,
6260,
6420,
27794,
59.1991151738827,
55.22898159987653,
50.38479037485237,
4.844191225024161,
5943.850641607341,
6269,
6594.149358392659,
-0.10373244804359849,
6282,
6269,
6288.393555369995,
210.24528557746484,
108053
],
[
6460,
6560,
6350,
6560,
23975,
63.64414795706777,
73.91404100089949,
55.0906405000618,
18.823400500837685,
5983.311946110688,
6299,
6614.688053889312,
-0.10023434001883218,
6344,
6299,
6342.714844295996,
210.2277651790745,
132028
]
] | no news data |
0 | [
[
3050,
3075,
3000,
3075,
32400,
45.91076367999538,
-43.41361205939211,
-5.150343218654985,
-38.263268840737126,
2941.553717990882,
3233.5,
3525.446282009118,
-0.18057602103548354,
3103,
3233.5,
3137.181454987689,
140.30510020418055,
997311
],
[
3065,
3075,
3010,
3020,
23674,
43.25376635520629,
-51.43869878530404,
-14.408014331984798,
-37.03068445331924,
2920.746401234761,
3226.5,
3532.253598765239,
-0.1895264830405945,
3078,
3226.5,
3113.7451639901515,
134.92616447531051,
973637
],
[
3090,
3140,
3030,
3125,
40345,
49.287708334007206,
-48.763895521727136,
-21.27919056993327,
-27.484704951793866,
2915.6666192508333,
3224,
3532.3333807491667,
-0.1912738093977461,
3078,
3224,
3115.9961311921215,
133.8600098699312,
1013982
],
[
3120,
3160,
3085,
3085,
18648,
47.22748508810617,
-49.30342122095681,
-26.88403670013798,
-22.419384520818827,
2901.715516065293,
3216,
3530.284483934707,
-0.1954505497106388,
3070,
3216,
3109.7969049536973,
129.65572345065038,
995334
],
[
3085,
3135,
3035,
3055,
44788,
45.68508843562905,
-51.55742658393183,
-31.818714676896754,
-19.738711907035075,
2884.6471233318543,
3206.75,
3528.8528766681457,
-0.2008905444254436,
3072,
3206.75,
3098.837523962958,
127.53745748988965,
950546
],
[
3100,
3120,
3015,
3045,
30836,
45.155696611821476,
-53.53355697846882,
-36.16168313721117,
-17.371873841257653,
2867.055845575725,
3195,
3522.944154424275,
-0.20528585566464788,
3066,
3195,
3088.070019170367,
125.92763909775468,
919710
],
[
3045,
3400,
3000,
3105,
531848,
48.97612555517087,
-49.685413475858695,
-38.86642920494067,
-10.818984270918023,
2858.9874074114377,
3185,
3511.0125925885623,
-0.2047174835720956,
3083,
3185,
3091.4560153362936,
145.50423630505793,
1451558
],
[
3125,
3190,
3105,
3155,
92371,
51.978206612527195,
-42.11566670343336,
-39.51627670463921,
-2.599389998794152,
2873.7232393939757,
3168.75,
3463.7767606060243,
-0.18621018420893048,
3089,
3168.75,
3104.164812269035,
141.18250514041094,
1543929
],
[
3155,
3220,
3130,
3205,
68400,
54.83968597156528,
-31.716398813887736,
-37.95630112648892,
6.239902312601181,
2888.398180099643,
3157.5,
3426.601819900357,
-0.17045245916095456,
3113,
3157.5,
3124.331849815228,
137.52661191609587,
1612329
],
[
3205,
3225,
3150,
3170,
43938,
52.48221100885328,
-25.99940660625043,
-35.564922222441226,
9.565515616190794,
2942.2965610044407,
3138.5,
3334.7034389955593,
-0.125030071050221,
3136,
3138.5,
3133.4654798521824,
133.06042535066047,
1568391
]
] | no news data |
0 | [
[
20750,
20750,
20200,
20200,
17178,
50.06514183857113,
-93.86427483879379,
-131.90392279898884,
38.039647960195055,
18997.654224710805,
20392.5,
21787.345775289195,
-0.13679987988615377,
20750,
20392.5,
20364.633601102993,
937.3765927191624,
271963
],
[
20400,
20850,
19970,
20250,
25614,
50.52228128875013,
-96.39584673222635,
-124.80230758563636,
28.40646085341001,
19015.14545570393,
20402.5,
21789.85454429607,
-0.13599848492058045,
20610,
20402.5,
20341.706880882397,
933.2782646677938,
297577
],
[
20500,
22650,
20500,
22300,
190391,
64.76487854955225,
66.25201969579211,
-86.59144212935067,
152.84346182514278,
18868.2693426449,
20495,
22121.7306573551,
-0.15874414807075868,
20820,
20495,
20733.36550470592,
1038.0441029058086,
487968
],
[
22250,
22250,
21450,
21800,
52962,
60.21222084089658,
153.04163561864698,
-38.664826579751136,
191.70646219839813,
18829.003543538485,
20557.5,
22285.996456461515,
-0.16816212637349043,
20980,
20557.5,
20946.692403764737,
1024.6123812696794,
435006
],
[
21900,
22150,
21650,
21900,
23654,
60.80564287535948,
227.27234170500378,
14.52260707719985,
212.74973462780395,
18798.3457519504,
20627.5,
22456.6542480496,
-0.17735103604892488,
21290,
20627.5,
21137.35392301179,
987.1400683218452,
458660
],
[
22100,
22100,
21350,
21900,
47401,
60.80564287535948,
282.8403041179008,
68.18614648534005,
214.65415763256078,
18777.101182108814,
20692.5,
22607.898817891186,
-0.1851297637203031,
21630,
20692.5,
21289.883138409434,
970.201492013142,
458660
],
[
22400,
22500,
21750,
22000,
75495,
61.4720795741355,
331.1304136537292,
120.77499991901789,
210.3554137347113,
18744.226465378426,
20745,
22745.773534621574,
-0.19289212192061453,
21980,
20745,
21431.90651072755,
954.4728140122033,
534155
],
[
22050,
22050,
21450,
21950,
34784,
60.91436783215234,
361.20237510027437,
168.86047495526918,
192.34190014500518,
18732.894536315398,
20805,
22877.105463684602,
-0.19919302703048325,
21910,
20805,
21535.52520858204,
929.1533272970461,
499371
],
[
22100,
22550,
21650,
21750,
67693,
58.6232549578125,
364.69234631793734,
208.0268492278028,
156.66549709013452,
18730.653018567024,
20845,
22959.346981432976,
-0.20286370654190228,
21900,
20845,
21578.42016686563,
927.0709467758286,
431678
],
[
21900,
22350,
21450,
22200,
66607,
62.079233614210274,
399.1680520147638,
246.25508978519503,
152.9129622295688,
18702.1445859537,
20900,
23097.8554140463,
-0.2103210922532343,
21960,
20900,
21702.736133492504,
925.1373077204123,
498285
]
] | no news data |
0 | [
[
28650,
28950,
28400,
28650,
542808,
55.18082099741287,
932.416741502002,
1064.497338708588,
-132.08059720658594,
26384.3549505615,
28245,
30105.6450494385,
-0.13175040180127448,
28920,
28245,
28811.05158696312,
866.1617086346399,
9217748
],
[
28350,
28400,
27400,
27750,
1525474,
47.09343677686703,
790.2806394163636,
1009.6539988501431,
-219.37335943377957,
26603.947694111546,
28305,
30006.052305888454,
-0.1201944748905461,
28710,
28305,
28598.841269570497,
893.5787294464515,
7692274
],
[
27700,
28350,
27700,
28250,
593196,
51.35862263966905,
709.8004381878309,
949.6832867176807,
-239.88284852984987,
26857.17863610389,
28382.5,
29907.82136389611,
-0.10748322831999364,
28540,
28382.5,
28529.0730156564,
876.180248771705,
8285470
],
[
28450,
28600,
27800,
28000,
681785,
49.22193149816684,
618.7142356505137,
883.4894765042474,
-264.77524085373364,
27080.20125328086,
28440,
29799.79874671914,
-0.0956257909085191,
28300,
28440,
28423.25841252512,
870.738802430869,
7603685
],
[
28150,
28200,
27500,
28000,
656717,
49.22193149816684,
540.2995272734079,
814.8514866580796,
-274.5519593846717,
27244.813278308025,
28482.5,
29720.186721691975,
-0.08690857345331165,
28130,
28482.5,
28338.606730020096,
858.5431736858069,
7603685
],
[
27850,
28700,
27850,
28650,
1024788,
54.8819912994772,
524.5580944734138,
756.7928082211465,
-232.2347137477327,
27390.812644105685,
28540,
29689.187355894315,
-0.08053169978236267,
28130,
28540,
28400.885384016077,
857.9329469939635,
8628473
],
[
28650,
28950,
28500,
28900,
1118622,
56.87314141249822,
526.1902129979389,
710.672289176505,
-184.4820761785661,
27605.324125954387,
28617.5,
29629.675874045613,
-0.07073824576190188,
28360,
28617.5,
28500.708307212863,
828.7948793515375,
9747095
],
[
28950,
28950,
28200,
28400,
668540,
51.9363976981915,
481.5864287878285,
664.8551170987698,
-183.26868831094134,
27636.124014937373,
28630,
29623.875985062627,
-0.06942898952585586,
28390,
28630,
28480.56664577029,
823.1666736835705,
9078555
],
[
28250,
28850,
28250,
28500,
554679,
52.81850165910567,
449.12948755441175,
621.7099911898982,
-172.58050363548648,
27662.55639259996,
28642.5,
29622.44360740004,
-0.06842584323296085,
28490,
28642.5,
28484.453316616233,
807.2261969918869,
9633234
],
[
28450,
28600,
28100,
28250,
745834,
50.33154395279335,
398.6389553908557,
577.0957840300898,
-178.45682863923412,
27625.065461026654,
28620,
29614.934538973346,
-0.0695272214516664,
28540,
28620,
28437.56265329299,
785.2814686353236,
8887400
]
] | no news data |
0 | [
[
52300,
53800,
52300,
53200,
255083,
38.83425765172963,
-1486.4647048170882,
-1574.195153879928,
87.73044906283985,
49650.55566330226,
54475,
59299.44433669774,
-0.17712507890583729,
52540,
54475,
52980.88296135774,
1530.1433116765686,
-1047704
],
[
54000,
54500,
53200,
53500,
173707,
40.73500017980519,
-1357.6300248973494,
-1530.8821280834125,
173.2521031860631,
49858.765637577955,
54200,
58541.234362422045,
-0.1601931499048725,
52800,
54200,
53084.7063690862,
1513.704503699671,
-873997
],
[
54400,
56500,
53700,
56000,
471635,
53.65869602014426,
-1041.7894064428765,
-1433.0635837553052,
391.2741773124287,
50352.699702681646,
54025,
57697.300297318354,
-0.1359481831492218,
53580,
54025,
53667.76509526896,
1619.8684677211231,
-402362
],
[
56400,
56500,
55450,
56400,
156282,
55.33688966062001,
-750.5548545888887,
-1296.5618379220218,
546.0069833331331,
51110.83873421553,
53855,
56599.16126578447,
-0.1019092476384539,
54280,
53855,
54214.21207621517,
1579.1635771696144,
-246080
],
[
56300,
56700,
55800,
56600,
181321,
56.19115022699869,
-497.8718882692265,
-1136.8238479914628,
638.9519597222363,
50969.132417330096,
53930,
56890.867582669904,
-0.10980410097051377,
55140,
53930,
54691.36966097214,
1530.6518930860705,
-64759
],
[
56500,
56600,
55300,
55300,
237303,
49.556203193490106,
-397.93085325216816,
-989.0452490436039,
591.1143957914358,
50958.38071779439,
53945,
56931.61928220561,
-0.11072830780259935,
55560,
53945,
54813.09572877771,
1514.176757865637,
-302062
],
[
56300,
56300,
54700,
55100,
247089,
48.60532536849895,
-331.0490639567288,
-857.4460120262289,
526.3969480695001,
51040.881946248846,
53890,
56739.118053751154,
-0.10573828367976076,
55880,
53890,
54870.47658302217,
1520.306989446663,
-549151
],
[
54900,
55400,
54000,
55400,
134875,
50.15045125372566,
-250.94453885110852,
-736.1457173912049,
485.2011785400964,
51035.1325021492,
53895,
56754.8674978508,
-0.10612737722797287,
55760,
53895,
54976.38126641774,
1511.7136330576157,
-414276
],
[
54900,
55200,
54300,
54500,
220950,
45.71059825875106,
-257.11968825438817,
-640.3405115638416,
383.2208233094534,
51052.35222083212,
53925,
56797.64777916788,
-0.1065423376603756,
55380,
53925,
54881.10501313419,
1482.3055164106433,
-635226
],
[
54400,
55000,
54200,
54700,
117613,
46.836954493118604,
-243.0732134193022,
-560.8870519349338,
317.8138385156316,
51084.08865216298,
53975,
56865.91134783702,
-0.1071203834307372,
55000,
53975,
54844.884010507354,
1433.5694080955975,
-517613
]
] | no news data |
0 | [
[
8150,
8350,
7970,
8290,
15575,
62.3796490206808,
12.894223241029067,
-32.8018026451066,
45.696025886135665,
7584.507894804224,
8047,
8509.492105195777,
-0.11494770851143947,
8122,
8047,
8072.077758911149,
293.06204541227373,
491722
],
[
8290,
8360,
8130,
8190,
4536,
58.24104675723406,
22.99668580904745,
-21.64210495427579,
44.63879076332324,
7597.665575168408,
8037,
8476.334424831592,
-0.10932796437267428,
8204,
8037,
8095.66220712892,
288.55761359711136,
487186
],
[
8190,
8200,
8040,
8050,
9813,
52.94503741356316,
19.48155892291834,
-13.417372178836965,
32.8989311017553,
7596.2565562716545,
8030.5,
8464.743443728346,
-0.10814854460577696,
8178,
8030.5,
8086.529765703137,
279.37492691160344,
477373
],
[
8050,
8170,
7920,
7950,
21406,
49.48374136348982,
8.528322087086963,
-9.028233325652181,
17.556555412739144,
7589.951798090571,
8018,
8446.048201909429,
-0.106771813896091,
8132,
8018,
8059.22381256251,
277.2767178464889,
455967
],
[
7950,
8120,
7910,
8010,
18519,
51.531184402351805,
4.635862206169804,
-6.295414219287784,
10.93127642545759,
7630.455853054233,
7993.5,
8356.544146945767,
-0.09083484004397757,
8098,
7993.5,
8049.379050050008,
272.47123800031113,
474486
],
[
8010,
8300,
7990,
8160,
22362,
56.29976487336204,
13.499195778599642,
-2.3364922197102995,
15.835687998309941,
7635.30220424171,
7990,
8344.697795758291,
-0.08878543072798267,
8072,
7990,
8071.503240040007,
275.1518638574318,
496848
],
[
8200,
8300,
8100,
8240,
49368,
58.637100580845974,
26.67133238630322,
3.4650727014924048,
23.206259684810817,
7628.464937857286,
7995.5,
8362.535062142713,
-0.09181040889067944,
8082,
7995.5,
8105.202592032006,
269.783873581901,
546216
],
[
8250,
8500,
8090,
8340,
130110,
61.41520290213439,
44.66464360446116,
11.704986882086157,
32.959656722375,
7611.804568850149,
8009,
8406.195431149852,
-0.09918727210634327,
8140,
8009,
8152.1620736256045,
279.79931118319377,
676326
],
[
8430,
8540,
8260,
8370,
97628,
62.234679168483915,
60.64613081407697,
21.493215668484318,
39.15291514559265,
7625.5886421110645,
8038.5,
8451.411357888936,
-0.10273343481717623,
8224,
8038.5,
8195.729658900484,
279.81364609867995,
773954
],
[
8450,
8950,
8220,
8920,
202649,
73.39197443773557,
116.35075890350163,
40.464724315487786,
75.88603458801384,
7531.151019482634,
8092,
8652.848980517365,
-0.13861813655891383,
8406,
8092,
8340.583727120387,
311.9698142344886,
976603
]
] | no news data |
0 | [
[
4200,
4735,
4135,
4665,
608772,
51.1610895127525,
-154.78564414777975,
-230.73277181317698,
75.94712766539723,
3566.777944888385,
4120.25,
4673.722055111615,
-0.26865945275729153,
4079,
4120.25,
4107.035495405547,
302.6634257333676,
1855838
],
[
4650,
4910,
4525,
4730,
338470,
52.64353809661921,
-93.33089098392793,
-203.25239564732718,
109.92150466339925,
3529.146545254312,
4139.75,
4750.3534547456875,
-0.29499532809743956,
4274,
4139.75,
4231.628396324439,
308.54460960955566,
2194308
],
[
4930,
6140,
4825,
5640,
2901976,
67.51160832736997,
28.47361238927806,
-156.90719404000615,
185.3808064292842,
3299.2706808167322,
4205.5,
5111.729319183268,
-0.4309734011096268,
4651,
4205.5,
4513.302717059551,
387.2199946374446,
5096284
],
[
5580,
7330,
5570,
7330,
3958720,
80.04302312607025,
258.39482030401996,
-73.84679117120093,
332.2416114752209,
2690.2685626620805,
4357,
6023.7314373379195,
-0.7650821378645488,
5299,
4357,
5076.64217364764,
485.27570930619856,
9055004
],
[
7550,
7900,
6720,
7200,
3829093,
77.56459265142976,
425.2174781254962,
25.966062688138493,
399.2514154373577,
2408.100429489204,
4503,
6597.8995705107955,
-0.9304461783303555,
5913,
4503,
5501.313738918112,
534.8988729271844,
5225911
],
[
6920,
7010,
6340,
6430,
1236141,
64.77165439963979,
489.6487060126865,
118.70259135304809,
370.9461146596384,
2362.9205872309644,
4618,
6873.079412769035,
-0.976647645200968,
6266,
4618,
5687.05099113449,
558.120382003814,
3989770
],
[
6490,
6620,
5780,
5820,
1415236,
56.78178594704763,
485.888001867178,
192.1396734558741,
293.7483284113039,
2382.3029701332534,
4694,
7005.697029866747,
-0.9849582572930322,
6484,
4694,
5713.640792907592,
578.2546404321131,
2574534
],
[
5880,
5910,
5550,
5580,
859751,
53.961428415502965,
458.25909688859247,
245.3635581424178,
212.89553874617468,
2421.947759729119,
4758.25,
7094.552240270881,
-0.9820006263945279,
6472,
4758.25,
5686.912634326074,
562.6650232583906,
1714783
],
[
5200,
6040,
5150,
5530,
3093041,
53.36671324014425,
427.4015890348446,
281.77116432090315,
145.63042471394147,
2490.7432944899338,
4829.75,
7168.756705510066,
-0.9685829310047378,
6112,
4829.75,
5655.53010746086,
586.0460930256485,
-1378258
],
[
5780,
6170,
5720,
6030,
1695345,
58.314340190614615,
438.240845399745,
313.06510053667154,
125.17574486307348,
2528.107385035972,
4914.25,
7300.392614964028,
-0.9711116100988059,
5878,
4914.25,
5730.424085968688,
589.8999435238164,
317087
]
] | no news data |
0 | [
[
48400,
49150,
48400,
48600,
201274,
54.1310756759544,
-632.5711698811865,
-632.4550686138543,
-0.1161012673321693,
46651.36362521571,
49090,
51528.63637478429,
-0.09935369218921539,
48610,
49090,
48755.42543260609,
1592.8142596073997,
403898
],
[
48750,
48950,
48350,
48550,
261832,
53.88161233773049,
-611.0312753220642,
-628.1703099554964,
17.139034633432175,
46600.06902599792,
49040,
51479.93097400208,
-0.0995077884992693,
48660,
49040,
48714.34034608487,
1521.8989553497283,
142066
],
[
48700,
49500,
48600,
49000,
272685,
55.85350596808088,
-551.2945342820458,
-612.7951548208063,
61.50062053876047,
46585.200892700814,
49017.5,
51449.799107299186,
-0.09924207098685923,
48760,
49017.5,
48771.4722768679,
1481.049029967605,
414751
],
[
49200,
49600,
48900,
49600,
304631,
58.40710075221391,
-450.3464376349366,
-580.3054113836323,
129.9589737486957,
46585.617824587716,
49022.5,
51459.382175412284,
-0.09941892704012581,
48880,
49022.5,
48937.17782149432,
1425.2598135413475,
719382
],
[
50300,
50700,
49650,
50300,
366641,
61.22508215620134,
-310.2834395480604,
-526.3010170165179,
216.0175774684575,
46574.98021722946,
49077.5,
51580.01978277054,
-0.10198236596283598,
49210,
49077.5,
49209.74225719546,
1402.0269697169656,
1086023
],
[
50400,
50700,
49950,
50600,
216497,
62.40080609516074,
-173.0798548412713,
-455.6567845814686,
282.57692974019733,
46642.530641856414,
49197.5,
51752.469358143586,
-0.10386582074876105,
49610,
49197.5,
49487.79380575637,
1355.4536147371825,
1302520
],
[
50700,
50800,
49800,
49950,
300259,
58.27761884152698,
-115.46360067109345,
-387.61814779939357,
272.1545471283001,
46754.117066900835,
49285,
51815.882933099165,
-0.10270398429944871,
49890,
49285,
49580.2350446051,
1330.0640708273838,
1002261
],
[
49950,
50000,
49400,
49800,
210395,
57.336090235694485,
-80.97264825091406,
-326.28904788969766,
245.3163996387836,
46863.3496124017,
49360,
51856.6503875983,
-0.10116087470009333,
50050,
49360,
49624.188035684085,
1277.9166371968565,
791866
],
[
50000,
50100,
49150,
49400,
343859,
54.79384795846549,
-84.93588896728033,
-278.0184161052142,
193.08252713793388,
46889.09021059626,
49380,
51870.90978940374,
-0.10088739527759176,
50010,
49380,
49579.35042854727,
1254.494020254224,
448007
],
[
49300,
49350,
48650,
48750,
206887,
50.8483335405231,
-138.92491358589177,
-250.19971560134974,
111.27480201545796,
46866.0740908539,
49367.5,
51868.9259091461,
-0.10133897439190151,
49700,
49367.5,
49413.48034283782,
1218.4587330932081,
241120
]
] | no news data |
0 | [
[
3150,
3185,
3150,
3185,
1033,
36.238115490882656,
-98.47393084647501,
-127.81283280717578,
29.338901960700767,
3047.3369894224334,
3162.25,
3277.1630105775666,
-0.07267800495063112,
3144,
3162.25,
3153.228547608426,
83.87995391550926,
-185926
],
[
3185,
3235,
3155,
3205,
12272,
40.645502120367524,
-87.73736947306043,
-119.79774014035272,
32.06037066729229,
3075.5482533375052,
3155.25,
3234.9517466624948,
-0.05052008345614121,
3159,
3155.25,
3163.582838086741,
83.60281435011574,
-173654
],
[
3230,
3250,
3140,
3180,
17062,
37.18541280828792,
-80.31997957112026,
-111.90218802650622,
31.582208455385967,
3102.271551838014,
3149.5,
3196.728448161986,
-0.0299910767817024,
3172,
3149.5,
3166.866270469393,
85.48832761082176,
-190716
],
[
3175,
3240,
3145,
3155,
7579,
34.06265702735415,
-75.58760879813417,
-104.63927218083182,
29.051663382697654,
3103.1448596697624,
3148.25,
3193.3551403302376,
-0.028654103282927116,
3175,
3148.25,
3164.4930163755143,
86.16773278147735,
-198295
],
[
3190,
3195,
3140,
3195,
3592,
42.39773456141027,
-67.82763045692718,
-97.2769438360509,
29.449313379123723,
3106.5595350938916,
3152.5,
3198.4404649061084,
-0.02914541786271749,
3184,
3152.5,
3170.5944131004117,
83.94146615422898,
-194703
],
[
3190,
3230,
3190,
3210,
2793,
45.195494308304646,
-59.77832970006193,
-89.7772210088531,
29.998891308791173,
3103.30704853944,
3155.75,
3208.19295146056,
-0.03323644234211197,
3189,
3155.75,
3178.4755304803293,
80.80279000035549,
-191910
],
[
3210,
3295,
3160,
3245,
11740,
51.156739305584956,
-49.99864016462561,
-81.8215048400076,
31.822864675381993,
3095.1936762855994,
3160.75,
3226.3063237144006,
-0.04148149883059439,
3197,
3160.75,
3191.780424384264,
84.67401928604438,
-180170
],
[
3235,
3255,
3190,
3230,
2814,
48.711292301557755,
-42.963286367179535,
-74.049861145442,
31.08657477826246,
3094.277590752999,
3165.5,
3236.722409247001,
-0.04499915289654146,
3207,
3165.5,
3199.4243395074113,
83.26873219418407,
-182984
],
[
3230,
3235,
3175,
3230,
980,
48.71129230155777,
-36.96164693764513,
-66.63221830388262,
29.670571366237496,
3093.6977326543056,
3169.75,
3245.8022673456944,
-0.04798628746474922,
3222,
3169.75,
3205.539471605929,
81.6066798945995,
-182984
],
[
3250,
3250,
3080,
3080,
9675,
31.337641836352475,
-43.804104399547214,
-62.06659552301555,
18.262491123468337,
3081.023010175407,
3166.5,
3251.976989824593,
-0.05398830874757186,
3199,
3166.5,
3180.4315772847435,
87.92048847355667,
-192659
]
] | no news data |
0 | [
[
5100,
5100,
5050,
5090,
7220,
42.841644140941135,
-56.416646393621704,
-75.4481510564775,
19.031504662855795,
4932.508624814992,
5051.5,
5170.491375185008,
-0.04711130364644486,
5048,
5051.5,
5046.269311652524,
144.8535110931779,
-377424
],
[
5090,
5110,
5070,
5080,
3594,
42.26431808379069,
-49.93684586724885,
-70.34589001863176,
20.409044151382915,
4958.062446172276,
5044,
5129.937553827724,
-0.0340751601220157,
5038,
5044,
5053.01544932202,
137.36397458652235,
-381018
],
[
5080,
5110,
5040,
5070,
13417,
41.659734691321674,
-45.088719006218525,
-65.29445581614912,
20.2057368099306,
4958.331436489016,
5043.5,
5128.668563510984,
-0.033773595126790644,
5052,
5043.5,
5056.412359457616,
132.55226211605645,
-394435
],
[
5070,
5110,
4990,
5000,
40124,
37.60459359488911,
-46.360543043801954,
-61.50767326167969,
15.147130217877738,
4954.135066651742,
5041.5,
5128.864933348258,
-0.034658309371519626,
5054,
5041.5,
5045.129887566092,
131.65567196490957,
-434559
],
[
5000,
5030,
4970,
5020,
19205,
39.419032355999015,
-45.23321950579793,
-58.25278251050334,
13.019563004705404,
4956.955242655152,
5036.5,
5116.044757344848,
-0.03158731553453717,
5052,
5036.5,
5040.103910052874,
126.53740968170176,
-415354
],
[
5020,
5090,
5010,
5030,
10577,
40.35300245456337,
-43.036789730940654,
-55.209583954590805,
12.17279422365015,
4956.167256378438,
5035.5,
5114.832743621562,
-0.031509380844628045,
5040,
5035.5,
5038.083128042299,
123.21330899015163,
-404777
],
[
4955,
4995,
4955,
4985,
11561,
37.54771435812077,
-44.415236035757516,
-53.05071437082415,
8.635478335066637,
4951.25984834255,
5030.75,
5110.24015165745,
-0.031601710145584674,
5021,
5030.75,
5027.466502433839,
119.76950120514081,
-416338
],
[
4950,
5020,
4950,
4990,
4716,
38.06293636049421,
-44.590198399523615,
-51.35861117656405,
6.768412777040432,
4946.862363540774,
5028.25,
5109.637636459226,
-0.03237215192531242,
5005,
5028.25,
5019.973201947072,
116.21453683334505,
-411622
],
[
4945,
5020,
4930,
4970,
7563,
36.75668407309416,
-45.81456836088364,
-50.24980261342797,
4.435234252544326,
4939.558265782733,
5024.75,
5109.941734217267,
-0.03390884490462903,
4999,
5024.75,
5009.978561557658,
114.34206991667756,
-419185
],
[
4980,
5000,
4875,
4995,
12244,
39.54935897523482,
-44.257427238178934,
-49.05132753837817,
4.793900300199233,
4938.973765182236,
5024.5,
5110.026234817764,
-0.03404367989561704,
4994,
5024.5,
5006.982849246127,
115.10335063691488,
-406941
]
] | no news data |
0 | [
[
3245,
3250,
3180,
3180,
127858,
32.570837968195335,
-31.823184706732718,
-21.88967380878535,
-9.933510897947368,
3172.0519324899683,
3283,
3393.9480675100317,
-0.06758944106611739,
3222,
3283,
3237.809245548591,
82.07203849306,
-1119598
],
[
3185,
3230,
3175,
3215,
87771,
37.415228528749516,
-32.16448638308384,
-23.94463632364505,
-8.21985005943879,
3175.848227617985,
3273.25,
3370.651772382015,
-0.059513799668228964,
3216,
3273.25,
3233.2473964388732,
80.13832145784144,
-1031827
],
[
3230,
3250,
3190,
3200,
98426,
36.21440111919102,
-33.26192232457743,
-25.808093523831527,
-7.4538288007458995,
3169.503477019281,
3266,
3362.496522980719,
-0.05909156336847456,
3211,
3266,
3226.597917151099,
78.69986992513849,
-1130253
],
[
3185,
3200,
3165,
3175,
98731,
34.24187329048157,
-35.736985557090975,
-27.79387193048342,
-7.9431136266075555,
3157.6572859098874,
3258.75,
3359.8427140901126,
-0.062043859817483775,
3204,
3258.75,
3216.2783337208793,
75.57845064477145,
-1228984
],
[
3155,
3180,
3100,
3180,
107928,
35.004374675517866,
-36.870018168808656,
-29.609101178148467,
-7.2609169906601885,
3147.4163861294974,
3254.25,
3361.0836138705026,
-0.06565790204839987,
3190,
3254.25,
3209.0226669767035,
75.89427559871635,
-1121056
],
[
3165,
3190,
3150,
3170,
68197,
34.15144166131295,
-38.13527143247575,
-31.314335229013924,
-6.820936203461823,
3136.673075087262,
3248,
3359.326924912738,
-0.06855106213838542,
3188,
3248,
3201.218133581363,
73.33039877023661,
-1189253
],
[
3130,
3130,
3100,
3100,
75649,
28.851782144462355,
-44.27602232073377,
-33.906672647357894,
-10.36934967337588,
3112.4564863359014,
3237.25,
3362.0435136640986,
-0.07709847164358548,
3165,
3237.25,
3180.9745068650905,
73.09251314379114,
-1264902
],
[
3090,
3120,
3085,
3100,
102101,
28.851782144462355,
-48.582581879104055,
-36.841854493707125,
-11.74072738539693,
3097.4511390467296,
3224.75,
3352.0488609532704,
-0.0789511502927485,
3145,
3224.75,
3164.7796054920727,
70.37161934780606,
-1264902
],
[
3135,
3135,
3060,
3065,
100746,
26.469848021990163,
-54.19504213846449,
-40.312492022658596,
-13.882550115805891,
3076.8908535636187,
3211,
3345.1091464363813,
-0.08353107844059872,
3123,
3211,
3144.8236843936584,
70.70221796581993,
-1365648
],
[
3060,
3115,
3060,
3090,
58682,
30.860604279132115,
-55.98035952527425,
-43.44606552318173,
-12.534294002092523,
3061.9581660831986,
3201,
3340.0418339168014,
-0.08687399807360284,
3105,
3201,
3133.858947514927,
69.58063096826136,
-1306966
]
] | no news data |
0 | [
[
14350,
14450,
14010,
14370,
228485,
64.90948674323155,
400.3294214968355,
291.39106296179216,
108.93835853504333,
12260.628239089921,
13501,
14741.371760910079,
-0.18374516864085305,
14370,
13501,
14029.845682087029,
515.5312342682386,
4204618
],
[
14380,
14400,
13940,
14200,
261244,
61.11723681997221,
394.597790852009,
312.03240853983556,
82.56538231217343,
12283.63843773489,
13552,
14820.36156226511,
-0.18718441001551217,
14302,
13552,
14063.876545669624,
511.5647175347929,
3943374
],
[
14200,
14210,
13940,
14010,
129959,
57.101841976554326,
370.4536609638744,
323.7166590246434,
46.73700193923105,
12312.130472807148,
13589,
14865.869527192852,
-0.18792693019248682,
14214,
13589,
14053.1012365357,
494.3100948537363,
3813415
],
[
14010,
14010,
13700,
13930,
184828,
55.44993105031788,
340.93385935962215,
327.16009909163915,
13.773760267982993,
12332.313674148536,
13615,
14897.686325851464,
-0.18842252307770313,
14148,
13615,
14028.480989228561,
481.1450880784695,
3628587
],
[
13940,
13990,
13620,
13680,
161766,
50.53039749084714,
293.97750358011035,
320.52357998933337,
-26.54607640922302,
12431.08088028762,
13658,
14884.91911971238,
-0.1796630721500044,
14038,
13658,
13958.78479138285,
473.2061532157217,
3466821
],
[
14250,
14300,
13900,
14130,
156558,
57.78975205329772,
289.7356008630595,
314.3659841640786,
-24.630383301019094,
12627.922759214227,
13740,
14852.077240785773,
-0.1618744164171431,
13990,
13740,
13993.02783310628,
483.6914279860273,
3623379
],
[
14130,
14180,
13840,
14010,
144172,
55.45286876806695,
273.5376930264738,
306.20032593655765,
-32.66263291008386,
12825.812522885652,
13809.5,
14793.187477114348,
-0.14246532852229965,
13952,
13809.5,
13996.422266485024,
473.4277545584539,
3479207
],
[
14050,
14180,
13820,
14100,
177973,
56.8618137011667,
264.9092730060547,
297.9421153504571,
-33.032842344402354,
13064.603621966127,
13883,
14701.396378033873,
-0.11789906764155769,
13970,
13883,
14017.13781318802,
465.32577208999294,
3657180
],
[
14250,
14340,
13470,
13550,
286765,
47.06514273884265,
211.25556190166935,
280.60480466069953,
-69.34924275903018,
13093.643794049947,
13892,
14690.356205950053,
-0.11493754764613487,
13894,
13892,
13923.710250550415,
494.23107408356486,
3370415
],
[
13420,
13510,
13100,
13230,
188702,
42.47941455523456,
141.28464223981064,
252.74077217652177,
-111.45612993671114,
13021.169331702798,
13869,
14716.830668297202,
-0.12226269641606483,
13804,
13869,
13784.968200440333,
491.07171164902456,
3181713
]
] | no news data |
0 | [
[
17490,
19800,
17490,
19420,
1030920,
63.44855294284452,
692.6121825138835,
789.9406058622287,
-97.32842334834527,
16471.68136030688,
17636,
18800.31863969312,
-0.1320388568488455,
17806,
17636,
17880.440581053408,
1120.6542000183,
-12548
],
[
19860,
20250,
19110,
19480,
448227,
63.80779452258859,
778.1452388608886,
787.5815324619607,
-9.436293601072066,
16336.377143916468,
17747,
19157.62285608353,
-0.1589702886215733,
18320,
17747,
18200.352464842726,
1122.0360428741355,
435679
],
[
19490,
20000,
18870,
19070,
266398,
59.50405596070247,
803.5840124790739,
790.7820284653834,
12.801984013690458,
16333.530672933906,
17839,
19344.469327066094,
-0.1687840492254155,
18622,
17839,
18374.28197187418,
1122.6048969545545,
169281
],
[
19570,
20400,
18790,
19770,
708381,
63.97203151756897,
870.197478846836,
806.665118541674,
63.532360305162,
16297.476503923705,
17977.5,
19657.523496076294,
-0.18690290597427836,
19022,
17977.5,
18653.425577499343,
1157.418832886372,
877662
],
[
24100,
24800,
23200,
23500,
353924,
77.93935008757127,
1210.0205937634964,
887.3362135860386,
322.6843801774578,
15348.434113003188,
18294.5,
21240.56588699681,
-0.3220712112380017,
20248,
18294.5,
19622.740461999478,
1434.0317733944883,
1231586
],
[
23700,
25650,
23700,
25100,
458929,
81.29009051334162,
1590.1096941254,
1027.890909693911,
562.218784431489,
14497.554112760823,
18687,
22876.445887239177,
-0.44838078741790305,
21384,
18687,
20718.192369599583,
1485.1723610091676,
1690515
],
[
25100,
26000,
24650,
25100,
240110,
81.29009051334162,
1869.779391626882,
1196.2686060805054,
673.5107855463766,
14063.101774659199,
19078,
24092.898225340803,
-0.5257257810400254,
22508,
19078,
21594.553895679666,
1475.5171923656555,
1690515
],
[
25100,
25100,
23700,
24200,
201877,
73.96150567311562,
1995.7909279414125,
1356.173070452687,
639.6178574887256,
13872.344940592939,
19369,
24865.65505940706,
-0.567572415654609,
23534,
19369,
22115.643116543735,
1470.1231071966802,
1488638
],
[
24200,
25100,
23750,
24450,
164275,
74.64529644050872,
2091.7168788665695,
1503.2818321354634,
588.435046731106,
13785.538392826764,
19689,
25592.461607173238,
-0.5996710454744514,
24470,
19689,
22582.51449323499,
1461.5428852540601,
1652913
],
[
24450,
24850,
22900,
23500,
293779,
67.40181673615781,
2067.2518332510517,
1616.075832358581,
451.1760008924707,
13859.245050476859,
19954,
26048.754949523143,
-0.6108805201486561,
24470,
19954,
22766.01159458799,
1496.4326791644844,
1359134
]
] | no news data |
0 | [
[
3615,
3670,
3585,
3615,
20622,
38.526648911412536,
-70.01564372831444,
-87.47702937442101,
17.461385646106564,
3457.956024562699,
3653.25,
3848.543975437301,
-0.10691519903499679,
3620,
3653.25,
3614.6945627851874,
89.28072178221306,
-240024
],
[
3615,
3615,
3560,
3580,
21283,
35.05906200524538,
-68.28679144525267,
-83.63898178858734,
15.35219034333467,
3452.410524893587,
3644.75,
3837.089475106413,
-0.10554330206813248,
3610,
3644.75,
3607.75565022815,
86.83209879776928,
-261307
],
[
3590,
3615,
3540,
3565,
39797,
33.66076941585839,
-67.35066169134097,
-80.38131776913808,
13.030656077797104,
3445.40619553407,
3636.5,
3827.59380446593,
-0.10509765129433804,
3597,
3636.5,
3599.2045201825204,
85.98694888364291,
-301104
],
[
3575,
3640,
3525,
3535,
28118,
30.997929102740336,
-68.24286018395924,
-77.95362625210231,
9.710766068143073,
3437.3697853723543,
3625.75,
3814.1302146276457,
-0.10391241239889443,
3582,
3625.75,
3586.3636161460163,
88.05930967766841,
-329222
],
[
3555,
3555,
3480,
3515,
50892,
29.332001198293025,
-69.75962128006768,
-76.31482525769539,
6.555203977627713,
3431.3293900315307,
3613,
3794.6706099684693,
-0.1005649653852584,
3562,
3613,
3572.090892916813,
87.12650184354925,
-380114
],
[
3515,
3520,
3465,
3510,
28082,
28.913640393830264,
-70.55184582795846,
-75.162229371748,
4.610383543789538,
3432.2161815245163,
3599,
3765.7838184754837,
-0.09268342232591481,
3541,
3599,
3559.6727143334506,
84.83175171186717,
-408196
],
[
3510,
3510,
3450,
3455,
70526,
24.734476633530065,
-74.7559893247053,
-75.08098136233946,
0.3249920376341606,
3426.209828449814,
3583,
3739.790171550186,
-0.08751893471961272,
3516,
3583,
3538.738171466761,
83.05805516101952,
-478722
],
[
3455,
3455,
3395,
3400,
41344,
21.402939082344318,
-81.58537822586368,
-76.38186073504431,
-5.203517490819365,
3413.402262373689,
3564.5,
3715.597737626311,
-0.08477920472790622,
3483,
3564.5,
3510.990537173409,
81.4110512209467,
-520066
],
[
3400,
3455,
3390,
3430,
19382,
27.165584223869864,
-83.61312875268732,
-77.82811433857292,
-5.7850144141144,
3417.3871460721634,
3547.75,
3678.1128539278366,
-0.07349043981556568,
3462,
3547.75,
3494.792429738727,
80.23883327659337,
-500684
],
[
3430,
3430,
3340,
3350,
51306,
22.440572245468097,
-90.6307323990286,
-80.38863795066406,
-10.24209444836454,
3381.5332115216543,
3539,
3696.4667884783457,
-0.08898942553170146,
3429,
3539,
3465.8339437909817,
80.93605947112242,
-551990
]
] | no news data |
0 | [
[
6380,
6400,
6350,
6380,
10892,
32.57345582402593,
5.056672247818824,
9.984217707753436,
-4.927545459934612,
6340.162973330222,
6403.5,
6466.837026669778,
-0.019782002551660318,
6398,
6403.5,
6395.736501518249,
62.76080680854909,
-48763
],
[
6380,
6410,
6360,
6400,
15494,
36.487137364686944,
4.9266648816728775,
8.972707142537324,
-4.046042260864446,
6342.100607290406,
6404.5,
6466.899392709594,
-0.01948610905132154,
6392,
6404.5,
6396.5892012146,
61.849320607938445,
-33269
],
[
6400,
6410,
6370,
6390,
5103,
35.3813202558802,
3.970942131767515,
7.972354140383362,
-4.001412008615847,
6344.810973852461,
6405.5,
6466.189026147539,
-0.018949036342998722,
6390,
6405.5,
6395.27136097168,
60.28865485022855,
-38372
],
[
6390,
6400,
6360,
6370,
15052,
33.21326773547689,
1.5814620042710885,
6.694175713160908,
-5.112713708889819,
6344.810973852461,
6405.5,
6466.189026147539,
-0.018949036342998722,
6384,
6405.5,
6390.2170887773445,
58.83946521806937,
-53424
],
[
6400,
6400,
6330,
6340,
23296,
30.22175167209731,
-2.7018225629044537,
4.814976057947836,
-7.516798620852289,
6334.690815516831,
6402,
6469.309184483169,
-0.02102754904191465,
6376,
6402,
6380.173671021876,
59.63664627392156,
-76720
],
[
6340,
6400,
6320,
6360,
15431,
34.45993762283818,
-4.431440698864208,
2.965692706585427,
-7.397133405449635,
6330.112872957063,
6400,
6469.887127042937,
-0.02183972720091788,
6372,
6400,
6376.1389368175005,
61.09117154007003,
-61289
],
[
6380,
6390,
6290,
6340,
11397,
32.34429495741621,
-7.331495469784386,
0.9062550713114645,
-8.237750541095851,
6329.059237941424,
6393,
6456.940762058576,
-0.020003366825770745,
6360,
6393,
6368.911149454001,
63.870373572922176,
-72686
],
[
6350,
6380,
6320,
6330,
5619,
31.30925930196809,
-10.317789145350616,
-1.3385537720209517,
-8.979235373329665,
6327.097761636671,
6386,
6444.902238363329,
-0.01844730296377362,
6348,
6386,
6361.128919563202,
63.59391831771345,
-78305
],
[
6390,
6390,
6300,
6320,
15084,
30.266220425036376,
-13.337617077542745,
-3.738366433125311,
-9.599250644417435,
6319.824817145446,
6380,
6440.175182854554,
-0.018863693684813134,
6338,
6380,
6352.903135650562,
65.48006700930534,
-93389
],
[
6290,
6340,
6200,
6220,
41583,
22.27476993557864,
-23.528791473676392,
-7.696451441235527,
-15.832340032440865,
6278.6247986038725,
6370.5,
6462.3752013961275,
-0.0288439530322981,
6314,
6370.5,
6326.32250852045,
70.80291936578354,
-134972
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.