{"date":"2026-09-10","wd":"목","sym":"A0169000","exp":"202609","prevDate":"2026-09-09","prev":1117.2,"open":1110.5,"high":1118.9,"low":1088.55,"close":1115.8,"first":1114.4,"firstIdx":15,"openFirst":1109.55,"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",1110.5,1112.0,1106.85,1109.55,364],["08:47",1108.9,1109.8,1108.25,1108.6,153],["08:48",1108.95,1110.45,1108.95,1109.0,177],["08:49",1109.0,1110.3,1108.95,1110.05,104],["08:50",1109.85,1110.2,1108.75,1109.95,106],["08:51",1109.8,1110.15,1109.0,1109.8,58],["08:52",1110.1,1111.0,1109.9,1110.65,79],["08:53",1110.8,1111.0,1109.95,1110.55,53],["08:54",1111.0,1111.95,1111.0,1111.65,51],["08:55",1111.95,1113.0,1111.95,1112.75,104],["08:56",1112.7,1112.95,1111.55,1112.0,48],["08:57",1112.2,1112.5,1111.6,1111.6,26],["08:58",1111.5,1111.95,1111.25,1111.35,57],["08:59",1111.0,1112.05,1110.9,1111.7,43],["09:00",1112.0,1114.0,1112.0,1113.45,166],["09:01",1113.45,1114.95,1112.25,1114.4,679],["09:02",1114.3,1117.45,1114.1,1115.25,601],["09:03",1115.45,1118.4,1114.6,1117.65,373],["09:04",1117.7,1118.65,1115.8,1117.2,354],["09:05",1117.15,1118.55,1116.85,1118.4,275],["09:06",1118.5,1118.9,1116.5,1118.35,190],["09:07",1118.2,1118.2,1116.65,1117.55,172],["09:08",1117.55,1117.65,1115.5,1116.75,246],["09:09",1116.65,1116.65,1114.25,1114.25,207],["09:10",1114.05,1114.6,1113.5,1114.05,248],["09:11",1113.85,1113.95,1110.2,1111.3,348],["09:12",1111.35,1113.2,1110.45,1110.6,278],["09:13",1110.4,1110.4,1107.55,1108.15,358],["09:14",1108.15,1109.15,1107.3,1108.4,173],["09:15",1108.3,1109.6,1107.0,1109.6,237],["09:16",1109.6,1112.4,1109.2,1112.35,337],["09:17",1112.15,1112.15,1110.5,1111.25,281],["09:18",1111.15,1111.15,1109.55,1110.3,246],["09:19",1109.9,1110.95,1109.6,1110.95,136],["09:20",1110.35,1110.65,1107.75,1108.05,255],["09:21",1107.85,1108.55,1107.3,1108.55,225],["09:22",1108.7,1111.4,1108.7,1111.05,303],["09:23",1111.0,1111.9,1110.15,1111.4,263],["09:24",1111.1,1111.75,1110.3,1110.3,160],["09:25",1110.9,1111.5,1110.45,1111.0,117],["09:26",1110.6,1111.0,1108.85,1108.85,121],["09:27",1108.7,1110.75,1108.1,1109.75,209],["09:28",1109.7,1110.65,1109.6,1110.65,126],["09:29",1110.8,1111.65,1110.0,1111.1,278],["09:30",1111.05,1111.5,1109.0,1109.2,241],["09:31",1109.0,1109.1,1107.5,1107.8,180],["09:32",1107.5,1108.7,1107.1,1107.4,152],["09:33",1107.65,1108.05,1107.0,1107.4,142],["09:34",1107.25,1107.5,1105.0,1105.5,262],["09:35",1105.4,1106.75,1105.35,1106.75,224],["09:36",1106.85,1107.35,1105.9,1106.85,168],["09:37",1107.0,1107.85,1106.7,1107.15,89],["09:38",1107.35,1107.45,1104.65,1104.65,170],["09:39",1104.55,1104.55,1103.45,1103.6,213],["09:40",1103.75,1104.65,1103.6,1103.8,142],["09:41",1103.85,1103.85,1102.05,1102.25,202],["09:42",1102.25,1102.75,1100.65,1100.85,244],["09:43",1100.8,1101.4,1099.65,1100.05,569],["09:44",1099.85,1100.3,1099.6,1100.1,258],["09:45",1100.25,1102.5,1100.25,1101.9,246],["09:46",1101.9,1102.75,1101.15,1101.55,322],["09:47",1101.75,1101.85,1100.0,1101.65,224],["09:48",1101.7,1104.0,1101.7,1103.45,269],["09:49",1103.55,1103.7,1101.3,1102.45,206],["09:50",1102.55,1103.15,1101.1,1101.1,172],["09:51",1101.2,1101.2,1099.0,1099.35,349],["09:52",1099.5,1101.6,1098.95,1101.5,244],["09:53",1101.65,1103.3,1101.4,1102.2,427],["09:54",1102.15,1102.15,1100.15,1100.15,265],["09:55",1100.0,1100.5,1099.5,1100.15,138],["09:56",1100.25,1100.35,1098.7,1098.7,191],["09:57",1098.8,1101.0,1097.75,1098.0,500],["09:58",1098.0,1099.2,1096.75,1098.9,338],["09:59",1099.0,1099.35,1097.05,1097.25,181],["10:00",1097.15,1098.75,1096.05,1096.6,243],["10:01",1096.5,1099.55,1096.4,1099.45,272],["10:02",1099.3,1099.7,1096.75,1096.85,357],["10:03",1096.85,1097.5,1095.25,1096.85,388],["10:04",1097.0,1097.05,1096.15,1096.7,183],["10:05",1096.85,1098.7,1096.5,1098.55,309],["10:06",1098.5,1099.25,1095.7,1095.7,253],["10:07",1095.7,1096.05,1094.05,1095.0,418],["10:08",1094.9,1096.0,1094.25,1095.4,236],["10:09",1095.25,1095.55,1094.45,1094.9,235],["10:10",1094.95,1095.0,1090.25,1090.3,758],["10:11",1090.55,1092.3,1089.95,1092.05,574],["10:12",1091.95,1092.8,1091.55,1092.1,283],["10:13",1092.15,1092.55,1090.7,1091.0,291],["10:14",1091.15,1091.95,1089.75,1090.65,266],["10:15",1091.15,1091.75,1090.3,1091.0,175],["10:16",1090.75,1092.0,1089.8,1091.7,293],["10:17",1091.7,1092.65,1091.05,1091.5,313],["10:18",1091.3,1091.55,1089.85,1090.2,280],["10:19",1090.15,1091.75,1088.75,1091.75,309],["10:20",1091.8,1093.85,1091.2,1093.5,329],["10:21",1093.6,1094.0,1090.3,1090.45,294],["10:22",1090.5,1091.55,1089.75,1091.5,340],["10:23",1091.4,1091.8,1089.45,1091.0,263],["10:24",1091.1,1092.8,1090.8,1091.65,233],["10:25",1091.25,1092.7,1091.15,1092.3,200],["10:26",1092.4,1093.2,1091.5,1092.0,289],["10:27",1092.0,1092.25,1090.45,1090.65,241],["10:28",1090.65,1091.0,1089.0,1089.1,312],["10:29",1089.05,1089.45,1088.65,1089.25,172],["10:30",1089.1,1090.0,1089.05,1089.6,131],["10:31",1089.55,1092.3,1089.25,1091.2,246],["10:32",1091.25,1091.85,1090.5,1090.9,110],["10:33",1090.8,1091.8,1090.0,1091.5,206],["10:34",1091.45,1091.6,1089.75,1089.75,258],["10:35",1089.65,1090.8,1088.9,1089.85,392],["10:36",1089.8,1090.4,1088.55,1089.9,276],["10:37",1089.85,1090.3,1089.25,1090.0,212],["10:38",1090.0,1090.95,1089.6,1090.1,214],["10:39",1090.15,1091.45,1090.1,1090.9,154],["10:40",1091.0,1092.6,1090.4,1092.4,209],["10:41",1092.5,1093.45,1092.4,1093.25,251],["10:42",1093.2,1093.6,1091.65,1093.35,315],["10:43",1093.25,1094.15,1092.35,1092.9,316],["10:44",1092.75,1093.95,1092.25,1093.5,138],["10:45",1093.5,1095.2,1093.2,1094.85,219],["10:46",1094.8,1096.1,1094.5,1094.9,305],["10:47",1094.9,1095.2,1093.55,1094.1,209],["10:48",1094.1,1096.45,1094.1,1096.45,85],["10:49",1096.2,1096.55,1094.95,1095.55,207],["10:50",1095.55,1096.55,1095.05,1095.5,155],["10:51",1095.9,1096.45,1095.4,1096.15,143],["10:52",1096.1,1096.2,1094.35,1094.8,208],["10:53",1094.85,1095.35,1094.5,1094.8,78],["10:54",1094.7,1094.7,1093.45,1093.45,145],["10:55",1093.4,1093.7,1092.25,1092.9,224],["10:56",1092.95,1095.6,1092.95,1095.25,159],["10:57",1095.5,1096.05,1094.95,1095.15,112],["10:58",1095.65,1096.15,1095.05,1096.05,115],["10:59",1096.0,1098.05,1095.95,1097.75,263],["11:00",1097.5,1098.25,1096.7,1098.2,126],["11:01",1098.2,1098.2,1096.05,1096.35,195],["11:02",1096.55,1097.25,1096.45,1096.5,117],["11:03",1096.3,1096.85,1095.8,1096.1,131],["11:04",1096.15,1096.4,1095.6,1096.0,122],["11:05",1095.65,1096.45,1095.35,1096.2,98],["11:06",1096.25,1097.7,1096.2,1097.7,88],["11:07",1097.75,1098.15,1096.65,1097.15,155],["11:08",1097.15,1097.15,1095.45,1095.45,132],["11:09",1095.45,1095.6,1094.55,1094.7,153],["11:10",1095.15,1096.4,1095.15,1096.4,92],["11:11",1096.25,1096.75,1096.0,1096.4,79],["11:12",1096.4,1097.25,1095.75,1096.55,106],["11:13",1096.55,1097.15,1096.4,1096.65,75],["11:14",1096.7,1098.1,1096.65,1097.8,153],["11:15",1097.95,1099.7,1097.95,1099.7,281],["11:16",1099.5,1100.0,1098.55,1098.6,252],["11:17",1098.5,1098.55,1096.9,1096.9,221],["11:18",1096.85,1098.4,1096.3,1098.2,109],["11:19",1098.1,1098.75,1097.55,1098.6,91],["11:20",1098.7,1099.45,1098.7,1099.25,78],["11:21",1099.2,1099.8,1099.2,1099.65,67],["11:22",1099.65,1100.95,1099.0,1099.0,256],["11:23",1099.05,1099.3,1097.95,1099.0,215],["11:24",1099.05,1099.25,1098.6,1098.8,61],["11:25",1098.8,1099.05,1097.8,1098.6,150],["11:26",1098.4,1099.15,1098.05,1098.55,92],["11:27",1098.15,1098.3,1097.9,1098.15,63],["11:28",1097.95,1098.5,1097.7,1098.25,83],["11:29",1098.4,1098.45,1097.85,1098.3,43],["11:30",1098.4,1098.55,1097.25,1098.2,100],["11:31",1098.3,1099.85,1098.05,1099.85,99],["11:32",1099.45,1101.15,1099.45,1101.05,158],["11:33",1100.9,1101.8,1100.35,1100.7,132],["11:34",1100.7,1101.1,1100.4,1100.4,73],["11:35",1100.35,1101.9,1099.85,1101.9,132],["11:36",1101.8,1103.35,1101.7,1103.3,281],["11:37",1103.25,1103.25,1102.65,1103.0,94],["11:38",1102.95,1103.0,1101.7,1101.7,128],["11:39",1101.8,1102.9,1101.2,1102.9,156],["11:40",1102.7,1103.05,1102.0,1102.1,119],["11:41",1102.15,1103.05,1102.0,1102.75,109],["11:42",1102.85,1103.1,1102.4,1102.95,72],["11:43",1103.0,1104.1,1102.3,1104.1,152],["11:44",1104.05,1104.5,1103.9,1103.95,160],["11:45",1104.05,1104.05,1102.0,1102.6,153],["11:46",1102.6,1103.35,1102.35,1103.1,68],["11:47",1103.15,1103.95,1102.85,1103.6,111],["11:48",1103.35,1103.6,1102.4,1102.5,152],["11:49",1102.7,1103.55,1102.3,1103.45,109],["11:50",1103.45,1103.7,1102.5,1103.1,146],["11:51",1102.95,1104.15,1102.95,1103.05,133],["11:52",1102.85,1103.65,1102.6,1102.75,130],["11:53",1102.45,1103.95,1102.25,1103.95,48],["11:54",1104.0,1104.45,1103.6,1104.3,96],["11:55",1104.3,1104.55,1103.75,1103.9,142],["11:56",1104.0,1104.05,1103.05,1103.45,75],["11:57",1103.3,1103.3,1102.6,1103.05,76],["11:58",1102.7,1103.6,1101.8,1102.25,277],["11:59",1102.2,1102.4,1101.65,1101.7,104],["12:00",1101.55,1102.9,1101.05,1102.65,152],["12:01",1102.65,1103.45,1102.6,1103.0,122],["12:02",1103.1,1103.85,1102.95,1103.6,88],["12:03",1103.6,1104.1,1103.15,1103.75,57],["12:04",1103.6,1105.1,1102.95,1105.0,129],["12:05",1105.0,1105.6,1104.35,1105.6,121],["12:06",1105.65,1105.65,1104.8,1104.8,81],["12:07",1105.0,1105.0,1103.8,1104.4,81],["12:08",1104.65,1105.6,1104.65,1105.35,93],["12:09",1105.4,1106.4,1105.3,1106.3,169],["12:10",1106.35,1107.55,1106.3,1107.3,225],["12:11",1107.2,1107.65,1106.6,1107.35,115],["12:12",1107.4,1108.1,1105.9,1106.05,282],["12:13",1106.05,1107.2,1105.75,1106.05,168],["12:14",1106.05,1106.35,1105.5,1105.95,113],["12:15",1105.8,1106.1,1105.35,1105.7,82],["12:16",1105.85,1106.0,1104.55,1104.95,120],["12:17",1105.05,1105.6,1104.45,1104.8,76],["12:18",1104.5,1104.9,1104.0,1104.45,98],["12:19",1104.5,1104.75,1103.25,1103.3,93],["12:20",1103.3,1105.45,1103.25,1105.25,72],["12:21",1105.2,1106.7,1105.1,1105.45,135],["12:22",1105.4,1105.4,1104.05,1104.15,113],["12:23",1104.4,1105.65,1104.4,1104.55,77],["12:24",1104.45,1104.5,1103.55,1103.75,80],["12:25",1103.9,1104.65,1103.6,1103.75,55],["12:26",1103.9,1105.25,1103.9,1104.4,118],["12:27",1104.45,1105.1,1104.15,1104.15,85],["12:28",1104.3,1105.4,1104.3,1104.9,96],["12:29",1104.9,1105.3,1104.3,1105.05,52],["12:30",1105.0,1105.75,1104.55,1105.5,49],["12:31",1105.5,1106.0,1104.95,1105.75,81],["12:32",1105.65,1105.85,1105.05,1105.5,62],["12:33",1105.2,1105.6,1104.85,1105.45,45],["12:34",1105.75,1106.3,1105.55,1105.7,60],["12:35",1105.8,1106.3,1105.45,1105.8,57],["12:36",1105.4,1105.5,1103.95,1104.2,143],["12:37",1104.4,1105.2,1103.9,1104.9,90],["12:38",1104.6,1104.7,1103.65,1104.2,74],["12:39",1104.2,1104.95,1103.4,1104.95,69],["12:40",1104.75,1105.25,1104.4,1104.9,112],["12:41",1104.75,1105.95,1104.25,1104.95,96],["12:42",1105.05,1105.55,1104.55,1105.5,76],["12:43",1105.65,1105.9,1105.45,1105.6,33],["12:44",1105.75,1105.95,1105.3,1105.75,30],["12:45",1105.45,1105.85,1105.3,1105.55,22],["12:46",1105.4,1105.75,1104.85,1105.1,35],["12:47",1105.25,1106.65,1104.8,1106.65,113],["12:48",1106.7,1107.55,1106.55,1107.15,135],["12:49",1107.2,1108.25,1107.05,1107.9,108],["12:50",1107.9,1107.9,1107.0,1107.0,65],["12:51",1106.85,1106.85,1105.6,1106.65,132],["12:52",1106.7,1106.85,1105.75,1106.2,51],["12:53",1106.35,1106.35,1104.7,1105.85,128],["12:54",1105.75,1106.2,1105.2,1106.0,80],["12:55",1105.65,1106.8,1105.6,1106.15,54],["12:56",1105.9,1106.1,1104.95,1105.95,144],["12:57",1106.0,1106.0,1105.05,1105.6,115],["12:58",1105.65,1106.05,1105.2,1105.6,97],["12:59",1105.5,1105.75,1105.05,1105.5,101],["13:00",1105.55,1106.35,1104.95,1106.0,87],["13:01",1105.6,1106.35,1105.6,1105.9,57],["13:02",1105.75,1106.5,1105.4,1105.6,58],["13:03",1105.6,1106.35,1105.55,1105.6,53],["13:04",1105.35,1106.05,1104.65,1105.95,83],["13:05",1106.1,1106.35,1105.55,1106.25,58],["13:06",1106.3,1107.15,1106.1,1107.15,141],["13:07",1107.05,1107.7,1106.1,1106.55,147],["13:08",1106.4,1107.45,1106.4,1107.25,72],["13:09",1106.95,1106.95,1105.65,1105.75,87],["13:10",1105.65,1106.0,1105.0,1105.9,147],["13:11",1106.05,1106.9,1105.85,1106.05,78],["13:12",1106.2,1107.1,1105.35,1105.8,86],["13:13",1105.95,1106.4,1105.6,1105.75,53],["13:14",1105.75,1106.8,1105.75,1106.45,45],["13:15",1106.65,1107.1,1106.3,1106.95,68],["13:16",1106.75,1107.25,1106.15,1106.15,38],["13:17",1106.3,1106.8,1105.75,1106.5,38],["13:18",1106.45,1107.0,1106.15,1107.0,48],["13:19",1106.85,1107.5,1106.85,1107.25,114],["13:20",1107.05,1107.2,1106.45,1106.9,56],["13:21",1106.9,1107.0,1105.95,1106.15,90],["13:22",1106.4,1107.25,1106.35,1107.05,82],["13:23",1107.2,1108.15,1106.7,1107.85,123],["13:24",1108.15,1108.15,1107.0,1107.5,54],["13:25",1107.2,1107.7,1106.95,1107.35,42],["13:26",1107.5,1107.8,1107.15,1107.55,31],["13:27",1107.65,1108.45,1107.6,1108.35,52],["13:28",1108.3,1108.5,1107.8,1107.85,41],["13:29",1108.0,1108.95,1107.9,1108.75,85],["13:30",1108.9,1109.45,1108.15,1108.75,168],["13:31",1108.5,1109.4,1108.5,1109.05,67],["13:32",1109.0,1109.9,1109.0,1109.5,113],["13:33",1109.5,1109.8,1109.2,1109.75,41],["13:34",1109.45,1109.8,1109.15,1109.4,77],["13:35",1109.3,1110.8,1109.3,1110.75,126],["13:36",1110.8,1111.0,1110.15,1110.8,95],["13:37",1110.75,1111.1,1110.4,1110.6,93],["13:38",1110.7,1111.1,1110.7,1111.05,46],["13:39",1111.05,1111.1,1110.35,1111.1,70],["13:40",1111.1,1112.2,1110.95,1112.1,176],["13:41",1112.15,1112.25,1110.55,1111.1,201],["13:42",1111.05,1111.45,1110.85,1111.15,54],["13:43",1111.15,1111.15,1110.2,1110.45,106],["13:44",1110.55,1110.55,1109.3,1109.65,122],["13:45",1109.5,1110.05,1109.25,1109.9,37],["13:46",1109.85,1109.95,1108.8,1109.2,94],["13:47",1109.45,1110.95,1109.45,1110.6,90],["13:48",1110.75,1111.5,1110.75,1111.4,98],["13:49",1111.5,1111.6,1111.05,1111.4,54],["13:50",1111.5,1111.85,1111.25,1111.35,51],["13:51",1111.55,1113.2,1111.55,1112.0,203],["13:52",1112.2,1113.35,1112.2,1113.15,93],["13:53",1112.95,1113.05,1112.25,1112.95,44],["13:54",1113.0,1113.5,1112.95,1113.35,62],["13:55",1113.2,1113.75,1113.05,1113.3,69],["13:56",1113.3,1113.85,1112.5,1113.15,81],["13:57",1113.05,1113.05,1111.85,1112.6,96],["13:58",1112.65,1113.35,1112.6,1113.25,72],["13:59",1113.15,1114.0,1112.95,1114.0,70],["14:00",1113.85,1114.25,1113.3,1113.95,102],["14:01",1114.05,1114.65,1113.9,1113.9,109],["14:02",1113.85,1114.3,1113.75,1114.25,42],["14:03",1114.05,1114.25,1113.2,1113.3,71],["14:04",1113.45,1113.45,1111.65,1111.65,117],["14:05",1111.8,1112.05,1111.15,1111.45,117],["14:06",1111.5,1111.85,1110.65,1111.85,113],["14:07",1111.7,1112.0,1110.8,1110.95,71],["14:08",1110.8,1111.7,1110.6,1111.35,62],["14:09",1111.65,1112.9,1111.65,1111.95,96],["14:10",1112.15,1112.35,1111.65,1112.15,69],["14:11",1112.05,1112.05,1111.0,1111.05,140],["14:12",1111.25,1111.65,1111.0,1111.5,66],["14:13",1111.75,1111.9,1110.8,1111.45,103],["14:14",1111.5,1111.85,1111.25,1111.65,74],["14:15",1111.4,1112.45,1111.1,1112.45,56],["14:16",1112.05,1112.45,1111.75,1112.4,49],["14:17",1112.35,1112.55,1111.7,1112.2,48],["14:18",1112.25,1113.35,1111.95,1113.05,69],["14:19",1113.25,1113.8,1113.0,1113.55,57],["14:20",1113.55,1113.55,1112.45,1112.95,51],["14:21",1113.15,1113.25,1112.6,1112.95,58],["14:22",1113.15,1113.65,1113.1,1113.45,25],["14:23",1113.35,1113.7,1113.1,1113.45,70],["14:24",1113.25,1113.35,1112.8,1113.05,42],["14:25",1112.8,1113.1,1112.75,1112.75,62],["14:26",1112.95,1113.35,1112.95,1113.1,34],["14:27",1112.9,1113.15,1112.55,1112.55,48],["14:28",1112.5,1113.4,1112.35,1113.3,74],["14:29",1113.35,1113.8,1113.0,1113.6,92],["14:30",1113.8,1114.6,1113.6,1114.35,133],["14:31",1114.5,1115.15,1113.45,1114.95,146],["14:32",1115.05,1116.25,1114.9,1116.1,180],["14:33",1116.15,1116.4,1115.75,1116.4,85],["14:34",1116.4,1116.65,1116.05,1116.55,66],["14:35",1116.5,1117.35,1116.0,1117.0,118],["14:36",1117.0,1118.2,1116.75,1117.0,326],["14:37",1116.95,1117.05,1115.8,1115.95,155],["14:38",1116.0,1116.35,1115.6,1115.75,67],["14:39",1115.95,1116.3,1115.4,1115.7,87],["14:40",1115.55,1115.65,1114.45,1115.35,165],["14:41",1115.3,1116.45,1115.3,1116.0,82],["14:42",1116.3,1116.55,1115.75,1116.35,54],["14:43",1115.95,1116.45,1115.85,1116.45,38],["14:44",1116.5,1116.75,1115.75,1116.3,87],["14:45",1116.35,1116.45,1115.95,1116.15,36],["14:46",1116.15,1116.7,1115.7,1116.45,68],["14:47",1116.3,1117.0,1116.3,1116.5,96],["14:48",1116.6,1116.7,1115.55,1115.8,67],["14:49",1115.85,1115.95,1115.2,1115.2,52],["14:50",1115.1,1115.4,1114.85,1114.85,81],["14:51",1114.85,1114.9,1113.2,1113.4,153],["14:52",1113.25,1113.3,1110.55,1111.45,345],["14:53",1111.5,1111.95,1110.7,1111.2,132],["14:54",1111.45,1113.45,1111.45,1112.75,121],["14:55",1112.9,1113.0,1112.35,1112.85,55],["14:56",1112.9,1112.9,1111.9,1112.5,79],["14:57",1112.55,1112.8,1112.0,1112.5,61],["14:58",1112.4,1112.45,1111.6,1111.95,46],["14:59",1111.85,1113.15,1111.85,1112.75,108],["15:00",1112.9,1113.45,1112.55,1113.05,51],["15:01",1113.15,1114.55,1113.15,1113.9,133],["15:02",1114.05,1115.2,1113.85,1114.95,131],["15:03",1115.05,1115.2,1114.5,1114.95,129],["15:04",1114.85,1115.0,1113.35,1114.5,122],["15:05",1114.35,1115.25,1114.35,1115.1,34],["15:06",1115.0,1115.55,1114.65,1115.35,63],["15:07",1115.2,1115.3,1113.7,1113.7,91],["15:08",1113.9,1115.15,1113.55,1115.1,132],["15:09",1115.0,1115.25,1114.8,1115.05,47],["15:10",1114.85,1115.0,1114.2,1114.85,78],["15:11",1114.95,1116.3,1114.85,1115.5,264],["15:12",1115.55,1116.25,1115.4,1116.1,88],["15:13",1116.0,1116.1,1114.85,1114.85,116],["15:14",1114.75,1115.45,1114.45,1114.5,88],["15:15",1114.65,1114.75,1113.9,1114.5,60],["15:16",1114.55,1114.7,1113.85,1114.15,64],["15:17",1114.0,1114.75,1113.45,1114.75,95],["15:18",1114.55,1115.35,1114.15,1115.15,143],["15:19",1115.1,1115.25,1114.7,1115.25,105],["15:20",1115.05,1115.9,1114.7,1115.8,125],["15:21",1115.8,1115.8,1115.8,1115.8,0],["15:22",1115.8,1115.8,1115.8,1115.8,0],["15:23",1115.8,1115.8,1115.8,1115.8,0],["15:24",1115.8,1115.8,1115.8,1115.8,0],["15:25",1115.8,1115.8,1115.8,1115.8,0],["15:26",1115.8,1115.8,1115.8,1115.8,0],["15:27",1115.8,1115.8,1115.8,1115.8,0],["15:28",1115.8,1115.8,1115.8,1115.8,0],["15:29",1115.8,1115.8,1115.8,1115.8,0],["15:30",1115.8,1115.8,1115.8,1115.8,0],["15:31",1115.8,1115.8,1115.8,1115.8,0],["15:32",1115.8,1115.8,1115.8,1115.8,0],["15:33",1115.8,1115.8,1115.8,1115.8,0],["15:34",1115.8,1115.8,1115.8,1115.8,0],["15:35",1115.8,1115.8,1115.8,1115.8,0],["15:45",1115.8,1115.8,1115.8,1115.8,0]],"seedSource":"archive"}