{"date":"2026-09-09","wd":"수","sym":"A0169000","exp":"202609","prevDate":"2026-09-08","prev":1098.4,"open":1104.25,"high":1128.7,"low":1100.55,"close":1117.2,"first":1104.3,"firstIdx":15,"openFirst":1102.15,"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",1104.25,1104.85,1102.15,1102.15,513],["08:47",1102.1,1102.75,1101.25,1101.25,165],["08:48",1101.4,1102.05,1101.35,1101.9,96],["08:49",1101.95,1102.15,1101.2,1101.45,99],["08:50",1101.35,1102.25,1101.2,1101.5,54],["08:51",1101.7,1101.7,1100.65,1100.65,60],["08:52",1100.6,1101.55,1100.55,1101.5,58],["08:53",1101.5,1101.5,1101.3,1101.5,7],["08:54",1101.4,1101.95,1101.4,1101.85,31],["08:55",1102.0,1102.3,1101.6,1102.0,74],["08:56",1101.95,1102.7,1101.9,1102.55,67],["08:57",1102.35,1102.6,1102.05,1102.3,44],["08:58",1102.25,1102.25,1101.2,1101.45,52],["08:59",1101.45,1103.15,1101.45,1103.0,101],["09:00",1103.0,1104.05,1102.45,1103.15,172],["09:01",1102.95,1104.85,1101.5,1104.3,654],["09:02",1104.45,1106.45,1102.2,1102.6,974],["09:03",1102.55,1105.85,1102.55,1105.1,600],["09:04",1105.05,1106.8,1104.7,1105.75,535],["09:05",1105.55,1107.1,1104.9,1106.2,500],["09:06",1106.25,1108.8,1105.55,1108.8,468],["09:07",1108.8,1108.9,1104.85,1107.2,731],["09:08",1107.35,1108.9,1107.25,1108.7,415],["09:09",1108.75,1109.3,1107.95,1108.8,317],["09:10",1108.8,1109.5,1107.9,1108.05,322],["09:11",1107.8,1108.35,1106.4,1106.6,550],["09:12",1106.5,1108.4,1105.15,1108.3,483],["09:13",1108.4,1110.1,1108.15,1109.6,374],["09:14",1109.55,1110.4,1108.85,1110.1,343],["09:15",1110.15,1111.75,1109.8,1111.65,345],["09:16",1111.65,1111.65,1110.1,1110.75,306],["09:17",1110.6,1112.0,1110.6,1111.95,276],["09:18",1111.95,1112.7,1111.2,1111.75,393],["09:19",1111.7,1113.25,1111.7,1113.25,223],["09:20",1113.25,1114.5,1113.2,1114.2,377],["09:21",1114.05,1114.4,1112.55,1113.1,425],["09:22",1113.15,1114.4,1112.15,1114.3,330],["09:23",1114.25,1115.0,1112.4,1112.9,382],["09:24",1112.95,1114.05,1112.45,1112.55,224],["09:25",1112.4,1112.7,1111.15,1111.15,287],["09:26",1111.25,1111.6,1108.15,1108.15,818],["09:27",1108.25,1109.05,1106.75,1106.8,569],["09:28",1106.95,1108.6,1106.8,1108.2,333],["09:29",1108.05,1108.75,1107.45,1107.85,250],["09:30",1107.75,1108.05,1106.1,1107.4,288],["09:31",1107.45,1109.3,1107.1,1108.55,324],["09:32",1108.35,1108.7,1105.8,1106.1,383],["09:33",1106.2,1107.85,1105.85,1107.4,286],["09:34",1107.4,1107.8,1107.0,1107.7,121],["09:35",1107.7,1108.15,1106.45,1106.75,242],["09:36",1106.4,1106.8,1105.5,1106.05,308],["09:37",1106.1,1106.3,1105.35,1106.3,168],["09:38",1106.15,1106.8,1105.8,1106.25,220],["09:39",1106.25,1108.5,1106.15,1107.8,225],["09:40",1108.0,1110.65,1107.9,1110.0,362],["09:41",1109.9,1110.35,1109.15,1109.15,186],["09:42",1109.15,1109.35,1107.65,1109.35,236],["09:43",1109.45,1110.7,1109.25,1109.9,257],["09:44",1109.95,1111.05,1109.65,1110.8,131],["09:45",1110.85,1112.8,1110.75,1112.3,440],["09:46",1112.25,1113.75,1112.15,1113.05,325],["09:47",1112.9,1113.0,1111.15,1111.3,337],["09:48",1111.3,1111.7,1110.7,1111.7,432],["09:49",1111.7,1111.95,1110.5,1111.65,271],["09:50",1111.7,1112.15,1110.2,1112.1,197],["09:51",1112.05,1114.05,1111.85,1113.95,381],["09:52",1114.05,1114.5,1113.45,1113.95,337],["09:53",1114.1,1115.95,1113.8,1115.35,553],["09:54",1115.35,1115.7,1114.8,1115.5,164],["09:55",1115.55,1117.25,1115.55,1117.1,230],["09:56",1117.1,1117.4,1115.65,1116.0,215],["09:57",1116.05,1116.45,1115.2,1115.25,153],["09:58",1115.2,1116.25,1114.35,1114.75,297],["09:59",1114.7,1115.85,1114.6,1115.7,221],["10:00",1115.6,1116.3,1115.3,1115.9,206],["10:01",1115.8,1117.35,1115.6,1116.9,387],["10:02",1116.85,1117.0,1114.4,1114.4,308],["10:03",1114.35,1115.75,1114.3,1115.55,236],["10:04",1115.45,1116.55,1115.0,1115.95,190],["10:05",1115.95,1116.45,1115.4,1116.4,175],["10:06",1116.35,1116.6,1115.15,1115.35,276],["10:07",1115.3,1117.45,1114.75,1117.4,256],["10:08",1117.4,1118.2,1116.9,1117.4,545],["10:09",1117.5,1118.5,1117.05,1118.15,210],["10:10",1118.15,1118.5,1117.4,1118.35,117],["10:11",1118.25,1119.15,1118.0,1118.0,286],["10:12",1117.7,1117.8,1116.8,1116.95,213],["10:13",1116.9,1117.3,1116.4,1117.25,212],["10:14",1117.05,1118.2,1116.85,1117.85,145],["10:15",1117.8,1117.8,1116.65,1117.05,95],["10:16",1117.35,1117.85,1116.85,1116.85,98],["10:17",1116.75,1117.1,1116.1,1117.1,187],["10:18",1116.95,1117.4,1115.7,1116.45,188],["10:19",1116.4,1116.5,1114.95,1115.65,220],["10:20",1115.7,1116.75,1115.2,1116.5,180],["10:21",1116.3,1118.05,1116.2,1117.95,174],["10:22",1118.1,1119.05,1117.9,1118.55,315],["10:23",1118.55,1118.55,1115.9,1116.3,332],["10:24",1116.2,1117.4,1116.2,1116.95,151],["10:25",1116.95,1118.2,1116.95,1118.05,136],["10:26",1118.2,1119.6,1117.9,1119.4,311],["10:27",1119.3,1120.0,1119.25,1120.0,214],["10:28",1119.95,1120.15,1119.3,1119.45,212],["10:29",1119.3,1119.4,1118.6,1118.75,175],["10:30",1118.85,1119.15,1117.8,1117.95,206],["10:31",1118.0,1118.1,1116.5,1117.7,424],["10:32",1117.9,1119.4,1117.55,1118.55,344],["10:33",1118.45,1119.8,1117.85,1119.5,272],["10:34",1119.4,1120.55,1119.4,1120.15,407],["10:35",1120.15,1120.45,1119.85,1120.45,158],["10:36",1120.25,1120.25,1119.3,1119.45,339],["10:37",1119.4,1120.2,1119.1,1119.15,169],["10:38",1119.0,1119.7,1118.8,1118.9,153],["10:39",1119.05,1119.45,1117.4,1117.7,176],["10:40",1117.7,1119.2,1117.6,1118.95,123],["10:41",1118.95,1119.25,1117.8,1117.95,120],["10:42",1118.0,1118.95,1117.9,1118.6,67],["10:43",1118.6,1118.7,1117.55,1118.5,88],["10:44",1118.55,1118.55,1117.2,1117.5,158],["10:45",1117.65,1117.85,1116.3,1116.3,192],["10:46",1116.25,1117.35,1116.05,1117.05,255],["10:47",1117.0,1117.0,1116.35,1116.7,123],["10:48",1116.6,1116.65,1115.35,1116.3,237],["10:49",1116.1,1116.45,1115.75,1116.0,100],["10:50",1116.05,1117.35,1115.85,1117.1,233],["10:51",1117.0,1117.0,1115.85,1116.0,188],["10:52",1116.0,1116.0,1113.8,1113.95,457],["10:53",1114.0,1114.15,1113.45,1113.8,198],["10:54",1113.8,1115.6,1113.8,1115.5,199],["10:55",1115.3,1115.65,1114.9,1115.55,97],["10:56",1115.5,1115.6,1115.05,1115.3,67],["10:57",1115.5,1117.6,1115.4,1117.45,315],["10:58",1117.45,1117.45,1116.25,1116.7,142],["10:59",1116.75,1117.3,1116.55,1117.0,93],["11:00",1117.1,1118.0,1116.9,1117.9,158],["11:01",1117.8,1119.15,1117.65,1119.1,446],["11:02",1119.05,1120.9,1118.75,1120.05,1003],["11:03",1119.9,1120.8,1119.25,1119.45,369],["11:04",1119.5,1120.1,1119.0,1119.7,208],["11:05",1119.65,1120.4,1119.35,1120.25,171],["11:06",1120.2,1120.4,1118.9,1119.0,161],["11:07",1119.05,1120.25,1118.8,1120.05,214],["11:08",1119.95,1120.1,1119.5,1119.95,116],["11:09",1120.05,1121.2,1119.8,1121.2,171],["11:10",1121.1,1121.75,1120.9,1121.75,284],["11:11",1121.65,1122.85,1121.65,1122.1,346],["11:12",1122.0,1122.3,1121.25,1121.6,197],["11:13",1121.5,1122.1,1121.4,1121.75,268],["11:14",1121.7,1121.7,1120.55,1120.75,281],["11:15",1120.6,1121.25,1120.4,1121.05,160],["11:16",1121.0,1121.5,1120.35,1120.55,199],["11:17",1120.5,1120.6,1119.1,1119.6,242],["11:18",1119.55,1120.35,1119.5,1120.25,149],["11:19",1120.3,1120.9,1119.85,1120.8,117],["11:20",1120.85,1121.3,1120.5,1121.1,174],["11:21",1120.9,1121.05,1120.55,1120.95,43],["11:22",1121.05,1121.2,1120.25,1120.45,96],["11:23",1120.5,1120.55,1119.95,1120.4,113],["11:24",1120.3,1121.7,1120.2,1121.55,165],["11:25",1121.4,1122.0,1121.25,1121.75,135],["11:26",1121.65,1121.75,1121.0,1121.25,82],["11:27",1121.3,1121.8,1120.95,1121.7,88],["11:28",1121.75,1122.65,1121.45,1122.25,315],["11:29",1122.25,1122.75,1121.8,1122.6,115],["11:30",1122.65,1122.8,1122.1,1122.1,103],["11:31",1122.2,1122.5,1121.55,1121.65,85],["11:32",1121.75,1122.6,1121.75,1122.55,86],["11:33",1122.6,1124.05,1122.6,1123.45,368],["11:34",1123.5,1124.55,1122.85,1124.3,254],["11:35",1124.35,1124.95,1124.0,1124.85,246],["11:36",1124.8,1125.0,1124.15,1124.95,152],["11:37",1124.85,1125.05,1124.3,1124.6,171],["11:38",1124.55,1124.9,1124.45,1124.6,148],["11:39",1124.65,1124.75,1124.1,1124.75,169],["11:40",1124.8,1126.0,1124.8,1125.65,211],["11:41",1125.6,1126.2,1125.3,1125.95,134],["11:42",1126.1,1126.45,1125.95,1126.05,159],["11:43",1126.1,1126.85,1125.85,1126.6,261],["11:44",1126.5,1127.95,1126.2,1127.95,240],["11:45",1127.85,1128.7,1127.8,1128.15,503],["11:46",1128.1,1128.35,1126.7,1126.9,334],["11:47",1127.0,1127.25,1125.1,1125.1,243],["11:48",1125.05,1125.8,1125.0,1125.75,214],["11:49",1125.65,1126.5,1125.55,1126.0,173],["11:50",1125.95,1126.1,1125.4,1125.5,59],["11:51",1125.4,1126.25,1125.35,1126.25,89],["11:52",1126.15,1126.2,1124.6,1125.15,386],["11:53",1125.15,1125.5,1124.55,1124.9,211],["11:54",1124.9,1125.3,1123.45,1123.45,306],["11:55",1123.5,1124.4,1123.4,1124.0,190],["11:56",1123.95,1124.05,1122.65,1123.5,211],["11:57",1123.55,1123.9,1122.75,1123.8,150],["11:58",1123.8,1124.55,1123.5,1123.8,244],["11:59",1123.85,1124.3,1123.35,1123.8,172],["12:00",1123.8,1124.4,1123.5,1123.65,128],["12:01",1123.75,1124.75,1123.45,1124.7,193],["12:02",1124.65,1124.85,1122.85,1123.05,260],["12:03",1123.0,1123.0,1121.0,1121.2,396],["12:04",1121.3,1122.05,1121.2,1121.5,160],["12:05",1121.5,1121.55,1120.5,1120.55,154],["12:06",1120.6,1120.6,1118.25,1118.5,507],["12:07",1118.55,1119.5,1117.75,1119.5,271],["12:08",1119.4,1119.5,1118.55,1119.2,151],["12:09",1119.25,1119.75,1118.1,1118.45,253],["12:10",1118.55,1118.8,1117.5,1118.65,166],["12:11",1118.65,1119.05,1118.2,1118.25,166],["12:12",1118.4,1120.1,1118.2,1119.5,249],["12:13",1119.45,1119.85,1117.6,1118.0,289],["12:14",1118.0,1118.55,1117.4,1118.25,336],["12:15",1118.2,1118.2,1117.15,1117.8,193],["12:16",1118.0,1119.5,1118.0,1119.0,167],["12:17",1119.1,1120.0,1118.9,1119.5,105],["12:18",1119.35,1120.6,1119.05,1120.5,214],["12:19",1120.55,1120.85,1119.55,1119.55,248],["12:20",1119.5,1120.25,1119.15,1119.35,160],["12:21",1119.5,1119.75,1119.0,1119.15,127],["12:22",1119.2,1119.2,1117.6,1118.15,247],["12:23",1118.0,1118.45,1116.75,1116.75,295],["12:24",1116.9,1117.4,1116.2,1116.65,456],["12:25",1116.7,1117.45,1116.35,1117.2,191],["12:26",1117.15,1117.25,1116.45,1116.5,167],["12:27",1116.55,1117.0,1116.25,1116.25,73],["12:28",1116.25,1117.55,1115.55,1117.05,332],["12:29",1116.85,1117.95,1116.8,1117.9,127],["12:30",1117.9,1118.75,1117.4,1118.45,157],["12:31",1118.55,1119.5,1117.95,1118.2,159],["12:32",1118.15,1118.95,1117.5,1118.7,73],["12:33",1118.9,1119.35,1118.5,1119.3,79],["12:34",1119.35,1119.5,1118.45,1119.05,111],["12:35",1118.95,1119.25,1118.6,1118.75,74],["12:36",1118.95,1119.7,1118.95,1119.55,109],["12:37",1119.55,1119.8,1119.05,1119.75,66],["12:38",1119.75,1119.95,1119.3,1119.35,73],["12:39",1119.4,1119.4,1118.6,1118.9,108],["12:40",1118.85,1119.05,1118.65,1118.95,57],["12:41",1119.05,1119.9,1119.0,1119.6,65],["12:42",1119.55,1119.9,1119.1,1119.65,64],["12:43",1119.6,1120.1,1118.9,1119.1,131],["12:44",1119.05,1119.25,1118.45,1118.7,121],["12:45",1118.7,1118.8,1118.2,1118.2,98],["12:46",1118.25,1118.3,1116.3,1116.3,201],["12:47",1116.2,1116.4,1114.95,1115.55,366],["12:48",1115.65,1117.5,1115.6,1117.1,188],["12:49",1117.05,1117.05,1115.05,1115.65,151],["12:50",1115.7,1116.0,1114.85,1114.9,320],["12:51",1114.95,1115.4,1112.85,1112.9,413],["12:52",1112.95,1113.3,1111.9,1112.3,289],["12:53",1112.4,1112.85,1111.8,1112.0,166],["12:54",1111.9,1112.45,1111.35,1112.05,209],["12:55",1111.95,1112.65,1111.5,1111.8,198],["12:56",1111.75,1113.4,1111.4,1113.2,258],["12:57",1113.4,1114.15,1112.85,1113.95,152],["12:58",1114.15,1114.55,1113.75,1114.3,132],["12:59",1114.15,1114.15,1112.65,1113.1,137],["13:00",1112.95,1112.95,1111.9,1112.2,218],["13:01",1112.25,1113.65,1111.95,1113.55,158],["13:02",1113.6,1115.35,1113.35,1114.9,293],["13:03",1114.85,1115.75,1113.55,1114.05,341],["13:04",1114.0,1114.8,1113.75,1114.7,106],["13:05",1114.5,1115.6,1114.15,1115.0,152],["13:06",1115.05,1115.75,1114.7,1115.25,67],["13:07",1115.05,1115.3,1114.7,1114.9,70],["13:08",1114.9,1115.05,1114.35,1114.65,57],["13:09",1114.6,1115.0,1114.4,1114.85,72],["13:10",1114.85,1115.35,1114.05,1114.2,166],["13:11",1114.25,1114.5,1112.25,1112.3,243],["13:12",1112.25,1113.1,1111.8,1112.6,123],["13:13",1112.55,1112.7,1110.6,1110.85,241],["13:14",1110.8,1111.1,1109.9,1110.9,212],["13:15",1110.8,1110.85,1110.1,1110.5,103],["13:16",1110.3,1111.7,1110.3,1111.0,159],["13:17",1111.05,1111.8,1110.8,1111.2,100],["13:18",1111.3,1111.65,1110.65,1110.9,67],["13:19",1110.85,1111.45,1110.05,1110.05,113],["13:20",1110.1,1110.2,1108.75,1109.4,234],["13:21",1109.3,1111.25,1109.0,1111.2,273],["13:22",1111.15,1113.75,1111.05,1113.15,463],["13:23",1113.2,1113.6,1112.4,1112.7,210],["13:24",1112.9,1114.55,1112.75,1114.5,316],["13:25",1114.6,1116.15,1114.3,1114.85,452],["13:26",1114.95,1115.55,1114.4,1114.85,342],["13:27",1114.7,1115.4,1114.6,1115.4,124],["13:28",1115.4,1115.75,1115.15,1115.7,106],["13:29",1115.5,1116.95,1115.45,1116.75,274],["13:30",1116.8,1116.85,1114.85,1115.0,238],["13:31",1115.15,1115.15,1113.6,1113.95,221],["13:32",1113.95,1115.0,1113.55,1114.6,184],["13:33",1114.7,1116.2,1114.7,1116.2,118],["13:34",1116.15,1117.75,1115.8,1117.6,476],["13:35",1117.7,1118.05,1116.65,1117.15,378],["13:36",1117.2,1118.95,1117.2,1118.1,305],["13:37",1118.0,1118.75,1117.7,1118.3,115],["13:38",1118.2,1118.4,1117.9,1118.35,80],["13:39",1118.4,1118.5,1117.3,1117.45,139],["13:40",1117.6,1118.4,1117.6,1117.75,111],["13:41",1117.75,1117.85,1116.8,1116.9,155],["13:42",1116.85,1117.3,1116.6,1117.2,113],["13:43",1117.35,1118.35,1117.35,1118.1,198],["13:44",1118.2,1118.75,1118.2,1118.5,121],["13:45",1118.6,1118.8,1117.95,1118.45,103],["13:46",1118.55,1118.6,1118.15,1118.3,64],["13:47",1118.45,1118.45,1117.85,1118.35,80],["13:48",1118.35,1118.75,1118.05,1118.05,100],["13:49",1118.0,1118.25,1117.2,1117.3,117],["13:50",1117.25,1118.7,1117.25,1118.5,82],["13:51",1118.65,1119.1,1118.4,1118.7,184],["13:52",1118.85,1118.85,1118.15,1118.3,66],["13:53",1118.2,1118.7,1117.9,1118.55,70],["13:54",1118.35,1118.35,1118.0,1118.15,48],["13:55",1118.1,1118.75,1118.1,1118.5,55],["13:56",1118.5,1119.05,1118.45,1118.55,68],["13:57",1118.5,1118.8,1118.15,1118.25,71],["13:58",1118.25,1118.5,1117.65,1118.45,114],["13:59",1118.5,1118.65,1117.8,1117.9,96],["14:00",1117.85,1118.6,1117.55,1118.35,110],["14:01",1118.3,1118.3,1116.3,1116.95,201],["14:02",1116.85,1116.9,1116.0,1116.2,154],["14:03",1116.15,1116.3,1115.35,1115.45,123],["14:04",1115.45,1117.0,1115.1,1116.95,209],["14:05",1116.9,1117.4,1116.3,1117.2,76],["14:06",1117.25,1117.65,1116.6,1117.35,151],["14:07",1117.45,1117.55,1116.55,1117.45,105],["14:08",1117.6,1118.3,1117.2,1117.3,196],["14:09",1117.25,1117.65,1116.15,1116.3,111],["14:10",1116.35,1117.65,1116.25,1117.6,171],["14:11",1117.85,1119.1,1117.0,1117.05,266],["14:12",1117.0,1117.0,1115.95,1116.05,182],["14:13",1116.25,1116.75,1116.25,1116.5,87],["14:14",1116.3,1117.2,1116.1,1116.95,77],["14:15",1116.95,1117.4,1116.65,1117.0,83],["14:16",1116.95,1117.15,1114.45,1114.95,239],["14:17",1114.9,1115.95,1114.6,1115.6,172],["14:18",1115.55,1115.6,1113.05,1113.2,299],["14:19",1113.15,1113.8,1112.85,1113.25,106],["14:20",1113.45,1113.55,1110.35,1110.5,754],["14:21",1110.55,1111.65,1110.2,1110.8,331],["14:22",1110.75,1110.75,1107.6,1108.55,935],["14:23",1108.65,1110.05,1108.45,1109.2,291],["14:24",1109.2,1110.0,1108.25,1109.5,298],["14:25",1109.3,1111.15,1109.25,1110.4,191],["14:26",1110.35,1111.05,1109.55,1110.25,169],["14:27",1110.45,1111.55,1110.45,1111.2,190],["14:28",1111.3,1112.45,1111.2,1112.2,248],["14:29",1112.15,1112.6,1111.5,1111.65,120],["14:30",1111.65,1112.45,1111.4,1111.9,196],["14:31",1111.95,1112.75,1109.9,1111.65,362],["14:32",1111.85,1112.45,1111.1,1111.15,220],["14:33",1111.25,1112.15,1111.1,1111.75,98],["14:34",1111.7,1113.05,1111.2,1112.55,214],["14:35",1112.5,1113.45,1112.5,1113.15,148],["14:36",1113.05,1113.4,1111.4,1112.0,289],["14:37",1111.95,1112.5,1111.2,1111.6,188],["14:38",1111.7,1112.6,1111.65,1112.4,107],["14:39",1112.35,1112.35,1111.55,1112.0,74],["14:40",1112.15,1112.45,1111.7,1112.35,60],["14:41",1112.25,1112.3,1110.35,1111.55,221],["14:42",1111.65,1113.25,1111.65,1112.95,180],["14:43",1113.05,1113.6,1112.7,1113.15,250],["14:44",1113.1,1113.55,1113.0,1113.25,242],["14:45",1113.3,1115.3,1113.2,1114.25,659],["14:46",1114.35,1115.25,1113.95,1115.15,155],["14:47",1115.3,1115.3,1114.45,1114.85,183],["14:48",1114.9,1115.7,1114.75,1115.7,100],["14:49",1115.8,1116.65,1115.6,1115.8,251],["14:50",1115.7,1115.7,1114.8,1114.95,155],["14:51",1115.05,1115.4,1114.6,1114.9,111],["14:52",1115.15,1115.3,1114.8,1115.0,71],["14:53",1114.95,1116.05,1114.95,1115.7,116],["14:54",1115.85,1116.0,1115.3,1115.8,104],["14:55",1115.8,1117.55,1115.6,1116.7,465],["14:56",1116.75,1117.05,1116.5,1116.85,130],["14:57",1116.85,1117.05,1115.95,1116.15,70],["14:58",1116.3,1116.3,1115.45,1115.75,136],["14:59",1115.7,1116.15,1115.35,1115.65,98],["15:00",1115.65,1116.45,1115.35,1116.2,165],["15:01",1116.15,1117.7,1115.9,1117.7,242],["15:02",1117.75,1118.45,1117.55,1118.3,287],["15:03",1118.3,1118.6,1117.7,1117.95,179],["15:04",1117.75,1118.3,1117.35,1118.1,112],["15:05",1118.05,1118.05,1117.05,1117.25,86],["15:06",1117.15,1117.4,1116.75,1116.8,132],["15:07",1116.75,1116.8,1115.15,1115.9,366],["15:08",1115.8,1115.9,1115.3,1115.55,155],["15:09",1115.6,1115.85,1114.95,1115.1,165],["15:10",1115.05,1115.3,1114.7,1114.8,157],["15:11",1114.7,1115.05,1114.2,1114.8,191],["15:12",1114.85,1115.25,1114.75,1114.9,234],["15:13",1115.0,1115.1,1114.7,1114.7,206],["15:14",1114.8,1115.55,1114.75,1115.4,141],["15:15",1115.5,1116.3,1115.3,1115.65,198],["15:16",1115.75,1115.8,1115.3,1115.4,108],["15:17",1115.5,1115.65,1115.0,1115.4,180],["15:18",1115.4,1115.45,1114.65,1115.4,200],["15:19",1115.5,1115.8,1115.2,1115.25,150],["15:20",1115.25,1115.65,1115.1,1115.4,169],["15:21",1115.45,1115.8,1114.9,1115.65,216],["15:22",1115.6,1116.25,1115.4,1115.85,182],["15:23",1115.85,1116.8,1115.85,1116.45,151],["15:24",1116.3,1116.45,1115.75,1115.95,140],["15:25",1116.05,1116.35,1115.95,1116.05,131],["15:26",1116.05,1116.6,1115.9,1116.3,209],["15:27",1116.35,1116.7,1116.2,1116.5,127],["15:28",1116.5,1116.6,1116.25,1116.4,137],["15:29",1116.45,1116.8,1116.35,1116.8,203],["15:30",1116.8,1117.55,1116.6,1117.25,437],["15:31",1117.2,1118.0,1116.75,1116.8,284],["15:32",1116.85,1116.95,1116.4,1116.55,158],["15:33",1116.65,1116.75,1116.35,1116.7,131],["15:34",1116.75,1117.8,1116.75,1117.65,200],["15:35",1117.6,1118.15,1117.55,1117.75,186],["15:45",1117.2,1117.2,1117.2,1117.2,960]],"seedSource":"archive"}