{"date":"2026-09-08","wd":"화","sym":"A0169000","exp":"202609","prevDate":"2026-09-07","prev":1109.75,"open":1111.1,"high":1138.7,"low":1097.85,"close":1098.4,"first":1113.35,"firstIdx":15,"openFirst":1115.1,"wmaP":40,"seed":{"1":[1081.15,1079.15,1076.35,1076.15,1075.5,1074.4,1072.55,1073.2,1073.35,1072.05,1070.7,1073.4,1075.4,1077.45,1079.65,1079.35,1080.55,1082.45,1082.15,1080.35,1081.05,1082.15,1081.85,1081.9,1082.15,1082.35,1083.15,1083.4,1083.0,1083.25,1083.75,1083.8,1083.45,1082.9,1082.0,1083.15,1083.15,1082.7,1078.25],"2":[1088.2,1086.65,1086.8,1086.75,1084.05,1083.25,1082.7,1080.85,1081.6,1080.15,1078.35,1078.0,1080.15,1081.25,1081.1,1081.1,1078.5,1079.6,1082.2,1079.15,1076.15,1074.4,1073.2,1072.05,1073.4,1077.45,1079.35,1082.45,1080.35,1082.15,1081.9,1082.35,1083.4,1083.25,1083.8,1082.9,1083.15,1082.7,1078.25],"5":[1090.0,1083.7,1090.05,1090.15,1088.45,1091.15,1090.45,1086.5,1094.85,1094.8,1095.15,1092.55,1096.15,1093.95,1092.15,1090.35,1091.35,1096.5,1099.4,1092.0,1093.0,1089.7,1088.05,1086.8,1084.1,1080.85,1079.9,1080.15,1080.7,1079.6,1076.35,1073.2,1075.4,1082.45,1081.85,1083.4,1083.45,1082.7,1078.25]},"bars":[["08:46",1111.1,1115.45,1111.1,1115.1,830],["08:47",1114.65,1116.95,1114.55,1115.85,413],["08:48",1115.7,1115.7,1114.25,1114.9,147],["08:49",1115.15,1116.8,1114.5,1116.4,182],["08:50",1116.3,1118.05,1116.0,1116.95,230],["08:51",1116.85,1118.1,1116.5,1117.95,142],["08:52",1117.8,1118.9,1117.75,1118.3,80],["08:53",1118.3,1118.3,1116.65,1117.5,86],["08:54",1117.5,1119.5,1117.4,1119.15,115],["08:55",1119.0,1119.55,1118.7,1118.95,108],["08:56",1118.95,1118.95,1117.95,1118.2,110],["08:57",1118.2,1118.25,1116.7,1116.7,68],["08:58",1116.65,1117.3,1116.65,1117.0,51],["08:59",1117.0,1117.25,1116.75,1117.15,38],["09:00",1117.25,1117.95,1116.45,1116.45,170],["09:01",1116.6,1116.65,1113.2,1113.35,1227],["09:02",1113.35,1115.45,1111.95,1114.7,973],["09:03",1114.5,1114.55,1111.5,1112.05,445],["09:04",1112.1,1112.75,1109.6,1109.75,685],["09:05",1110.05,1111.5,1108.85,1111.1,540],["09:06",1111.05,1112.45,1110.45,1111.7,487],["09:07",1111.9,1113.15,1111.45,1112.4,446],["09:08",1112.5,1113.55,1112.4,1113.25,464],["09:09",1113.25,1113.45,1110.7,1110.8,435],["09:10",1110.85,1111.95,1109.7,1111.6,513],["09:11",1111.8,1112.7,1111.1,1112.4,292],["09:12",1112.3,1112.45,1111.65,1112.05,200],["09:13",1111.85,1114.45,1111.85,1113.5,450],["09:14",1113.5,1115.3,1113.0,1115.3,438],["09:15",1115.2,1116.0,1114.95,1115.65,324],["09:16",1115.7,1116.05,1114.55,1115.75,386],["09:17",1115.9,1119.2,1115.9,1119.05,609],["09:18",1119.2,1120.9,1118.6,1120.7,505],["09:19",1120.6,1122.8,1120.0,1122.1,521],["09:20",1122.15,1122.8,1121.5,1122.8,542],["09:21",1122.85,1124.0,1122.5,1123.5,540],["09:22",1123.55,1123.6,1121.35,1122.25,551],["09:23",1122.1,1122.25,1121.05,1121.65,409],["09:24",1121.65,1121.65,1118.2,1118.8,495],["09:25",1118.7,1121.4,1118.5,1120.65,373],["09:26",1120.6,1122.05,1120.0,1121.5,315],["09:27",1121.55,1121.65,1119.9,1120.45,304],["09:28",1120.45,1120.85,1119.9,1120.25,156],["09:29",1120.35,1122.7,1119.75,1122.7,403],["09:30",1122.7,1123.35,1122.2,1123.35,298],["09:31",1123.35,1124.2,1120.45,1121.05,521],["09:32",1121.0,1121.45,1119.25,1119.9,432],["09:33",1119.9,1120.9,1119.0,1119.9,443],["09:34",1119.85,1120.05,1119.05,1119.15,294],["09:35",1119.1,1119.4,1118.35,1118.95,197],["09:36",1118.95,1119.25,1117.25,1117.75,230],["09:37",1117.65,1117.95,1116.45,1117.55,366],["09:38",1117.45,1118.55,1117.25,1117.85,324],["09:39",1117.8,1117.8,1115.3,1115.75,423],["09:40",1115.7,1117.25,1115.3,1116.85,276],["09:41",1116.75,1117.65,1116.6,1117.25,228],["09:42",1117.15,1117.4,1116.0,1117.05,201],["09:43",1117.05,1118.0,1116.65,1117.45,185],["09:44",1117.4,1118.6,1117.4,1118.3,243],["09:45",1118.3,1119.2,1117.75,1119.05,204],["09:46",1119.1,1120.75,1119.1,1120.35,308],["09:47",1120.55,1122.75,1120.55,1122.65,432],["09:48",1122.75,1123.6,1122.6,1123.0,183],["09:49",1123.15,1123.55,1122.1,1122.5,224],["09:50",1122.35,1124.7,1122.2,1124.2,353],["09:51",1124.35,1124.85,1124.0,1124.0,345],["09:52",1124.05,1124.05,1122.65,1122.75,218],["09:53",1122.75,1124.55,1122.75,1123.85,246],["09:54",1123.95,1124.1,1123.4,1123.4,133],["09:55",1123.45,1124.2,1122.95,1123.85,170],["09:56",1123.9,1124.35,1123.4,1123.95,215],["09:57",1124.0,1125.5,1123.8,1125.4,403],["09:58",1125.3,1126.15,1125.2,1125.95,304],["09:59",1125.85,1125.95,1123.85,1124.25,280],["10:00",1124.4,1125.1,1124.1,1124.8,200],["10:01",1124.8,1124.9,1123.5,1124.25,392],["10:02",1124.15,1124.25,1122.45,1122.45,259],["10:03",1122.45,1122.9,1121.6,1121.7,281],["10:04",1121.7,1121.7,1120.4,1120.7,340],["10:05",1120.7,1122.15,1120.55,1121.0,342],["10:06",1121.1,1122.2,1120.6,1120.9,222],["10:07",1120.75,1121.4,1120.55,1120.6,164],["10:08",1120.6,1121.9,1120.4,1121.85,210],["10:09",1121.9,1122.4,1121.15,1121.85,200],["10:10",1121.75,1122.85,1121.05,1122.6,256],["10:11",1122.65,1123.05,1120.6,1120.85,240],["10:12",1120.75,1121.15,1119.3,1119.65,351],["10:13",1119.55,1120.65,1119.55,1119.85,177],["10:14",1120.05,1121.15,1119.65,1120.9,123],["10:15",1120.9,1122.7,1120.75,1122.5,183],["10:16",1122.4,1122.5,1121.5,1121.7,159],["10:17",1121.8,1121.85,1119.9,1120.65,281],["10:18",1120.55,1122.3,1120.1,1122.25,190],["10:19",1122.3,1122.3,1121.3,1122.25,125],["10:20",1122.15,1122.45,1121.05,1121.25,109],["10:21",1121.25,1121.3,1120.05,1120.45,210],["10:22",1120.25,1120.75,1119.85,1120.2,166],["10:23",1120.0,1120.0,1119.3,1119.85,202],["10:24",1119.95,1121.25,1119.95,1121.25,154],["10:25",1121.25,1121.25,1120.35,1120.6,85],["10:26",1120.8,1121.75,1120.8,1121.75,107],["10:27",1121.65,1122.45,1121.45,1122.05,127],["10:28",1122.05,1122.35,1121.55,1122.15,95],["10:29",1122.3,1122.55,1121.7,1122.15,162],["10:30",1122.1,1123.75,1121.9,1123.2,219],["10:31",1123.2,1123.3,1121.65,1122.15,247],["10:32",1122.1,1123.4,1121.85,1123.25,232],["10:33",1123.0,1123.45,1121.95,1123.1,171],["10:34",1123.0,1124.05,1122.75,1123.7,235],["10:35",1123.85,1124.25,1122.75,1123.05,205],["10:36",1123.05,1124.9,1123.05,1124.65,180],["10:37",1124.7,1124.7,1124.05,1124.3,158],["10:38",1124.3,1124.5,1123.85,1124.4,103],["10:39",1124.35,1124.9,1124.3,1124.45,99],["10:40",1124.4,1127.25,1124.4,1126.55,616],["10:41",1126.6,1126.6,1125.5,1126.45,175],["10:42",1126.35,1126.65,1125.8,1126.6,161],["10:43",1126.5,1127.85,1126.3,1127.6,201],["10:44",1127.5,1127.9,1127.1,1127.5,209],["10:45",1127.4,1128.45,1127.25,1128.3,234],["10:46",1128.4,1129.2,1128.4,1129.15,289],["10:47",1129.05,1129.5,1127.35,1127.35,292],["10:48",1127.5,1128.65,1127.35,1128.6,187],["10:49",1128.6,1129.85,1128.45,1129.7,253],["10:50",1129.65,1130.2,1129.15,1130.2,239],["10:51",1130.15,1130.15,1129.0,1129.2,206],["10:52",1129.35,1129.7,1128.6,1129.15,166],["10:53",1129.1,1131.05,1129.0,1130.8,371],["10:54",1130.7,1131.25,1130.35,1130.55,252],["10:55",1130.45,1130.45,1129.25,1129.95,273],["10:56",1129.9,1130.6,1129.9,1130.3,186],["10:57",1130.15,1131.65,1130.15,1131.5,286],["10:58",1131.5,1132.05,1131.15,1131.55,250],["10:59",1131.55,1131.75,1131.05,1131.45,154],["11:00",1131.4,1131.5,1130.1,1130.6,246],["11:01",1130.7,1130.75,1128.8,1128.9,392],["11:02",1129.0,1129.95,1128.35,1129.35,251],["11:03",1129.3,1129.3,1128.25,1128.55,246],["11:04",1128.55,1129.75,1128.0,1129.6,240],["11:05",1129.65,1129.65,1128.1,1128.1,241],["11:06",1128.15,1128.35,1127.25,1128.0,295],["11:07",1128.05,1129.4,1127.7,1128.9,247],["11:08",1128.95,1128.95,1127.9,1128.3,208],["11:09",1128.25,1128.6,1127.9,1128.1,100],["11:10",1128.05,1128.3,1127.35,1127.4,200],["11:11",1127.4,1128.2,1127.25,1128.15,128],["11:12",1128.0,1129.15,1127.8,1128.85,181],["11:13",1128.95,1129.65,1128.6,1129.6,111],["11:14",1129.45,1130.45,1129.15,1130.25,226],["11:15",1130.4,1130.55,1129.65,1129.85,155],["11:16",1129.95,1130.5,1129.6,1130.2,197],["11:17",1130.2,1131.1,1130.1,1130.75,146],["11:18",1130.75,1131.1,1130.1,1130.25,178],["11:19",1130.2,1130.2,1129.05,1129.55,169],["11:20",1129.5,1129.8,1129.0,1129.6,73],["11:21",1129.6,1130.1,1129.3,1129.6,151],["11:22",1129.55,1130.0,1129.3,1129.95,128],["11:23",1130.05,1130.1,1128.75,1129.45,237],["11:24",1129.4,1130.65,1129.25,1130.6,72],["11:25",1130.75,1131.0,1130.0,1130.2,145],["11:26",1130.25,1130.45,1129.65,1129.8,78],["11:27",1129.75,1130.3,1129.6,1130.05,64],["11:28",1130.1,1131.25,1129.95,1130.95,112],["11:29",1131.0,1131.4,1130.65,1131.0,99],["11:30",1131.05,1131.15,1130.35,1130.35,79],["11:31",1130.6,1131.8,1130.5,1131.75,136],["11:32",1131.8,1132.45,1131.5,1131.9,293],["11:33",1132.0,1132.5,1130.8,1131.0,224],["11:34",1131.05,1131.9,1130.8,1131.5,145],["11:35",1131.55,1131.7,1131.1,1131.35,63],["11:36",1131.6,1132.5,1131.5,1131.95,138],["11:37",1131.9,1132.6,1131.8,1131.8,204],["11:38",1131.75,1132.5,1131.3,1131.55,235],["11:39",1131.6,1132.2,1131.3,1131.6,75],["11:40",1131.65,1131.7,1131.2,1131.35,71],["11:41",1131.25,1131.4,1130.65,1131.1,215],["11:42",1131.0,1131.0,1129.9,1130.3,201],["11:43",1130.3,1130.45,1129.05,1129.1,212],["11:44",1129.1,1129.55,1127.6,1128.25,513],["11:45",1128.2,1129.6,1128.2,1128.55,299],["11:46",1128.7,1129.5,1128.65,1129.25,192],["11:47",1129.25,1129.9,1128.75,1129.55,243],["11:48",1129.55,1130.65,1129.5,1130.5,121],["11:49",1130.4,1130.4,1129.5,1130.2,137],["11:50",1130.1,1130.3,1129.5,1129.9,119],["11:51",1129.8,1130.25,1129.4,1129.55,174],["11:52",1129.5,1129.7,1128.3,1129.25,164],["11:53",1129.4,1129.4,1128.05,1128.25,111],["11:54",1128.35,1128.45,1127.35,1128.0,192],["11:55",1128.0,1128.85,1127.75,1128.75,135],["11:56",1128.9,1129.55,1128.5,1129.35,176],["11:57",1129.35,1130.1,1129.05,1129.6,265],["11:58",1129.65,1130.2,1129.4,1129.7,135],["11:59",1129.75,1130.2,1129.7,1130.0,128],["12:00",1129.85,1130.4,1129.1,1129.45,255],["12:01",1129.4,1130.7,1128.8,1130.55,233],["12:02",1130.55,1131.6,1130.2,1130.6,302],["12:03",1130.75,1131.35,1130.5,1130.8,169],["12:04",1130.95,1131.5,1130.8,1131.15,118],["12:05",1131.1,1131.1,1129.9,1130.7,140],["12:06",1130.75,1131.25,1130.4,1130.6,156],["12:07",1130.8,1131.45,1130.8,1131.25,89],["12:08",1131.35,1131.45,1130.9,1131.35,90],["12:09",1131.35,1131.5,1130.75,1130.95,87],["12:10",1131.0,1132.15,1130.9,1131.9,203],["12:11",1132.1,1132.75,1131.85,1132.7,252],["12:12",1132.75,1132.9,1132.3,1132.55,308],["12:13",1132.55,1132.95,1132.2,1132.9,130],["12:14",1132.9,1133.05,1132.55,1132.85,91],["12:15",1132.9,1133.6,1132.7,1132.8,387],["12:16",1132.85,1133.5,1132.85,1133.0,154],["12:17",1133.05,1133.75,1132.95,1133.75,244],["12:18",1133.75,1133.75,1133.25,1133.5,111],["12:19",1133.55,1134.75,1133.55,1134.65,309],["12:20",1134.65,1134.75,1134.05,1134.35,222],["12:21",1134.45,1134.9,1134.35,1134.85,92],["12:22",1134.8,1135.2,1134.65,1134.8,173],["12:23",1134.75,1134.75,1134.05,1134.3,167],["12:24",1134.35,1134.35,1133.6,1133.9,135],["12:25",1133.9,1134.35,1133.55,1134.2,84],["12:26",1134.2,1134.3,1133.3,1134.0,175],["12:27",1133.9,1135.3,1133.75,1135.15,126],["12:28",1135.25,1136.1,1135.2,1135.8,273],["12:29",1135.85,1136.2,1135.6,1135.85,179],["12:30",1135.9,1137.1,1134.8,1135.05,853],["12:31",1135.0,1136.6,1135.0,1136.35,262],["12:32",1136.4,1137.55,1136.35,1137.5,197],["12:33",1137.35,1137.35,1136.2,1136.4,157],["12:34",1136.35,1136.35,1135.25,1135.55,157],["12:35",1135.65,1135.65,1134.3,1134.95,217],["12:36",1134.9,1135.2,1133.8,1134.5,497],["12:37",1134.5,1135.95,1134.4,1135.85,225],["12:38",1135.8,1135.95,1135.3,1135.85,147],["12:39",1135.85,1136.25,1135.5,1136.1,93],["12:40",1136.05,1136.4,1135.75,1136.15,75],["12:41",1136.1,1136.1,1135.65,1135.95,53],["12:42",1135.95,1136.1,1135.5,1135.55,102],["12:43",1135.4,1135.85,1135.3,1135.45,114],["12:44",1135.5,1135.95,1135.35,1135.4,78],["12:45",1135.5,1136.2,1135.05,1135.25,336],["12:46",1135.3,1136.1,1135.3,1136.1,79],["12:47",1136.05,1136.05,1135.5,1135.95,73],["12:48",1135.85,1135.85,1135.0,1135.8,85],["12:49",1135.95,1136.7,1135.9,1136.2,110],["12:50",1136.2,1137.1,1135.95,1136.85,145],["12:51",1136.75,1137.8,1136.65,1137.6,188],["12:52",1137.55,1137.75,1136.85,1136.85,132],["12:53",1136.8,1137.75,1136.8,1137.6,172],["12:54",1137.5,1137.65,1136.25,1136.25,231],["12:55",1136.3,1136.75,1135.85,1136.35,259],["12:56",1136.25,1136.65,1135.55,1135.85,197],["12:57",1136.05,1137.0,1135.25,1137.0,372],["12:58",1136.9,1137.05,1136.15,1136.35,159],["12:59",1136.25,1137.0,1135.95,1136.65,200],["13:00",1136.7,1137.8,1136.7,1137.3,517],["13:01",1137.4,1137.65,1136.7,1136.9,249],["13:02",1136.75,1136.85,1135.85,1135.9,184],["13:03",1135.85,1136.4,1135.65,1136.3,185],["13:04",1136.4,1136.8,1136.0,1136.55,160],["13:05",1136.7,1137.15,1136.4,1136.9,152],["13:06",1136.9,1138.4,1136.75,1138.25,360],["13:07",1138.15,1138.7,1137.8,1138.1,494],["13:08",1138.1,1138.55,1137.75,1137.75,256],["13:09",1137.7,1137.95,1136.75,1136.9,153],["13:10",1136.85,1136.9,1135.25,1136.1,476],["13:11",1136.1,1136.3,1135.25,1135.4,195],["13:12",1135.3,1136.0,1135.15,1135.95,113],["13:13",1136.05,1136.3,1135.45,1136.1,185],["13:14",1136.05,1136.75,1135.3,1136.55,189],["13:15",1136.5,1136.55,1135.75,1136.0,174],["13:16",1135.95,1135.95,1134.7,1135.05,279],["13:17",1135.05,1135.25,1134.3,1134.3,165],["13:18",1134.25,1134.5,1133.8,1134.4,385],["13:19",1134.55,1135.15,1134.2,1134.95,118],["13:20",1135.15,1136.2,1135.05,1136.2,141],["13:21",1136.15,1136.6,1135.95,1136.05,247],["13:22",1136.1,1136.35,1135.95,1136.3,219],["13:23",1136.35,1136.35,1135.55,1135.65,108],["13:24",1135.5,1136.35,1135.25,1135.35,115],["13:25",1135.35,1136.05,1135.05,1135.75,126],["13:26",1135.75,1136.05,1135.4,1135.85,122],["13:27",1136.0,1136.25,1135.45,1135.65,144],["13:28",1135.8,1136.1,1135.15,1135.95,110],["13:29",1136.0,1136.2,1135.45,1135.65,103],["13:30",1135.65,1135.75,1135.25,1135.5,131],["13:31",1135.45,1135.55,1133.7,1133.9,695],["13:32",1133.85,1134.75,1133.75,1133.95,441],["13:33",1133.9,1133.95,1133.0,1133.0,412],["13:34",1133.0,1133.15,1132.0,1132.2,350],["13:35",1132.15,1132.8,1132.05,1132.2,148],["13:36",1132.15,1132.15,1130.85,1131.0,445],["13:37",1131.0,1131.2,1129.75,1130.85,415],["13:38",1130.8,1131.85,1130.7,1131.55,251],["13:39",1131.55,1132.6,1131.4,1132.05,294],["13:40",1132.05,1132.75,1131.85,1132.6,217],["13:41",1132.5,1132.5,1131.35,1131.85,272],["13:42",1131.75,1133.05,1131.5,1132.05,185],["13:43",1132.0,1132.35,1131.35,1131.6,187],["13:44",1131.7,1133.1,1131.7,1132.5,196],["13:45",1132.45,1133.6,1132.15,1133.35,144],["13:46",1133.45,1134.3,1133.45,1134.05,236],["13:47",1134.0,1134.35,1133.6,1133.7,224],["13:48",1133.7,1133.75,1132.85,1132.95,152],["13:49",1133.0,1133.05,1131.85,1132.25,207],["13:50",1132.25,1132.9,1132.2,1132.6,109],["13:51",1132.65,1133.0,1131.35,1131.6,193],["13:52",1131.65,1131.65,1129.0,1129.1,463],["13:53",1129.1,1129.2,1127.85,1128.75,500],["13:54",1128.75,1128.8,1127.4,1127.75,327],["13:55",1127.7,1128.65,1127.7,1128.6,242],["13:56",1128.6,1128.7,1126.0,1126.9,459],["13:57",1126.95,1127.65,1126.5,1126.75,319],["13:58",1126.8,1127.9,1126.7,1127.35,265],["13:59",1127.25,1127.75,1126.7,1127.15,167],["14:00",1127.15,1127.5,1126.0,1126.0,189],["14:01",1126.0,1126.35,1124.7,1125.1,442],["14:02",1125.0,1125.35,1124.55,1124.6,203],["14:03",1124.8,1125.75,1124.75,1125.55,231],["14:04",1125.6,1127.0,1125.6,1126.5,371],["14:05",1126.65,1126.9,1124.1,1124.2,303],["14:06",1124.1,1124.45,1122.8,1123.8,471],["14:07",1123.75,1123.75,1122.55,1122.9,266],["14:08",1122.9,1123.5,1122.7,1123.0,286],["14:09",1123.1,1123.3,1120.25,1120.45,578],["14:10",1120.35,1120.5,1119.55,1119.9,516],["14:11",1119.9,1119.9,1118.85,1119.15,375],["14:12",1119.3,1120.8,1118.35,1119.5,680],["14:13",1119.45,1121.7,1119.3,1120.9,704],["14:14",1120.85,1122.4,1120.8,1121.65,444],["14:15",1121.7,1123.0,1120.75,1121.5,435],["14:16",1121.4,1122.0,1120.7,1121.5,238],["14:17",1121.5,1122.95,1120.8,1122.4,307],["14:18",1122.55,1123.35,1121.25,1122.75,376],["14:19",1122.75,1123.75,1122.5,1123.5,318],["14:20",1123.65,1124.15,1123.05,1123.65,218],["14:21",1123.6,1124.6,1123.3,1124.45,258],["14:22",1124.3,1125.4,1124.25,1125.3,246],["14:23",1125.3,1125.4,1124.2,1124.4,209],["14:24",1124.3,1124.55,1122.7,1123.2,346],["14:25",1123.15,1124.7,1122.9,1124.25,246],["14:26",1124.2,1125.2,1123.6,1123.6,222],["14:27",1123.65,1124.3,1122.65,1123.7,285],["14:28",1123.65,1123.65,1122.25,1122.3,213],["14:29",1122.4,1122.55,1119.9,1120.35,659],["14:30",1120.45,1121.95,1120.15,1120.2,361],["14:31",1120.25,1121.3,1119.3,1120.7,350],["14:32",1120.85,1121.85,1119.55,1120.0,282],["14:33",1119.75,1119.85,1117.9,1118.0,426],["14:34",1117.9,1118.0,1116.6,1117.05,404],["14:35",1117.05,1117.2,1115.1,1115.6,460],["14:36",1115.45,1117.3,1115.4,1116.7,480],["14:37",1116.7,1117.05,1115.9,1117.05,318],["14:38",1116.9,1117.5,1116.15,1116.4,256],["14:39",1116.3,1118.0,1115.4,1117.85,326],["14:40",1117.7,1120.35,1117.25,1120.05,559],["14:41",1120.1,1120.65,1118.35,1119.2,365],["14:42",1119.1,1119.35,1117.75,1117.85,216],["14:43",1117.65,1118.3,1117.25,1117.85,256],["14:44",1117.8,1117.85,1115.8,1116.05,278],["14:45",1116.0,1116.55,1115.35,1115.65,301],["14:46",1115.4,1116.1,1114.6,1115.9,342],["14:47",1115.9,1117.0,1115.65,1115.8,249],["14:48",1115.9,1116.95,1115.5,1116.8,140],["14:49",1116.85,1117.75,1116.55,1117.05,246],["14:50",1117.2,1117.5,1116.65,1117.5,184],["14:51",1117.4,1118.05,1113.75,1113.95,498],["14:52",1114.05,1114.1,1111.9,1112.4,851],["14:53",1112.4,1112.4,1110.2,1110.4,653],["14:54",1110.4,1112.1,1109.75,1111.9,563],["14:55",1112.0,1112.3,1109.9,1110.35,415],["14:56",1110.5,1112.2,1110.5,1110.95,370],["14:57",1111.1,1111.85,1110.5,1111.3,406],["14:58",1111.3,1112.95,1110.7,1112.95,325],["14:59",1112.7,1112.95,1111.35,1111.55,351],["15:00",1111.3,1111.6,1109.15,1109.45,390],["15:01",1109.3,1109.7,1108.25,1108.25,485],["15:02",1108.45,1109.1,1107.15,1108.1,676],["15:03",1108.3,1108.4,1105.9,1106.65,533],["15:04",1106.6,1107.2,1105.45,1106.3,434],["15:05",1106.35,1106.55,1105.35,1106.35,388],["15:06",1106.0,1106.35,1104.2,1105.45,493],["15:07",1105.3,1106.45,1104.5,1106.05,499],["15:08",1106.1,1107.25,1105.0,1106.8,367],["15:09",1106.85,1107.9,1106.8,1107.1,343],["15:10",1107.05,1107.35,1104.85,1104.85,333],["15:11",1104.8,1105.7,1104.3,1104.7,350],["15:12",1104.7,1105.0,1103.45,1103.7,262],["15:13",1103.75,1104.55,1102.95,1104.25,472],["15:14",1104.4,1105.2,1104.0,1104.8,252],["15:15",1104.8,1106.6,1104.8,1105.85,351],["15:16",1105.8,1105.8,1103.75,1103.8,349],["15:17",1103.8,1103.8,1103.1,1103.35,262],["15:18",1103.45,1104.05,1101.55,1102.15,349],["15:19",1102.1,1102.1,1100.25,1100.55,494],["15:20",1100.45,1100.6,1099.7,1099.85,412],["15:21",1099.85,1100.8,1098.85,1099.85,385],["15:22",1099.8,1100.5,1099.5,1099.95,311],["15:23",1099.9,1101.2,1099.5,1100.8,266],["15:24",1100.7,1100.9,1099.45,1100.15,204],["15:25",1100.05,1100.4,1099.55,1100.35,196],["15:26",1100.35,1100.35,1099.55,1099.8,269],["15:27",1099.7,1100.4,1099.5,1100.4,261],["15:28",1100.45,1100.65,1099.85,1100.35,252],["15:29",1100.2,1100.3,1099.5,1099.85,362],["15:30",1099.8,1100.45,1099.35,1100.3,496],["15:31",1100.35,1100.45,1099.0,1099.25,413],["15:32",1099.2,1099.2,1097.85,1098.45,279],["15:33",1098.45,1099.25,1098.0,1098.85,328],["15:34",1098.7,1099.8,1098.5,1099.8,332],["15:35",1099.4,1099.75,1098.15,1098.4,187],["15:45",1098.4,1098.4,1098.4,1098.4,2785]],"seedSource":"archive"}