{"date":"2026-09-11","wd":"금","sym":"A016C000","exp":"202612","prevDate":"2026-09-10","prev":1112.0,"open":1080.75,"high":1098.65,"low":1071.35,"close":1088.3,"first":1076.1,"firstIdx":15,"openFirst":1075.7,"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",1080.75,1080.8,1075.55,1075.7,1382],["08:47",1075.55,1076.6,1074.6,1076.1,542],["08:48",1075.8,1076.4,1075.05,1075.35,304],["08:49",1075.5,1076.4,1075.15,1075.3,181],["08:50",1075.2,1075.5,1074.7,1074.85,233],["08:51",1074.85,1074.85,1073.3,1073.5,199],["08:52",1073.6,1074.9,1073.6,1074.6,120],["08:53",1074.45,1074.5,1072.7,1073.45,239],["08:54",1073.5,1074.2,1073.2,1073.25,146],["08:55",1073.25,1073.3,1072.45,1072.85,137],["08:56",1072.85,1073.1,1072.5,1072.5,107],["08:57",1072.45,1072.9,1072.1,1072.4,159],["08:58",1072.65,1072.65,1071.75,1072.3,130],["08:59",1072.6,1072.8,1071.85,1072.1,151],["09:00",1072.35,1073.0,1071.7,1072.65,314],["09:01",1072.65,1076.35,1071.35,1076.1,1145],["09:02",1076.25,1076.6,1074.25,1075.1,1004],["09:03",1075.05,1076.6,1074.0,1074.45,835],["09:04",1074.5,1078.45,1074.5,1078.2,522],["09:05",1078.2,1078.75,1077.0,1078.4,461],["09:06",1078.2,1079.5,1076.2,1076.3,728],["09:07",1076.15,1079.8,1075.85,1079.65,674],["09:08",1079.7,1080.65,1078.7,1079.55,554],["09:09",1079.4,1081.7,1079.05,1079.95,531],["09:10",1080.2,1081.05,1079.25,1080.5,407],["09:11",1080.55,1081.2,1080.1,1080.35,382],["09:12",1080.3,1080.55,1078.2,1079.15,554],["09:13",1079.1,1080.4,1078.45,1079.7,417],["09:14",1079.55,1081.1,1079.15,1079.3,408],["09:15",1079.1,1079.25,1078.5,1078.6,396],["09:16",1078.6,1080.8,1078.25,1079.85,429],["09:17",1079.75,1080.7,1078.6,1079.4,363],["09:18",1079.15,1080.6,1078.9,1079.3,350],["09:19",1079.35,1079.55,1078.3,1078.9,256],["09:20",1079.0,1079.65,1078.1,1078.85,376],["09:21",1078.95,1080.35,1078.45,1079.4,413],["09:22",1079.45,1082.15,1078.75,1081.9,587],["09:23",1081.8,1082.35,1081.5,1081.75,364],["09:24",1081.8,1083.95,1081.75,1083.95,450],["09:25",1083.8,1085.35,1083.6,1084.8,493],["09:26",1084.8,1085.35,1083.4,1085.25,447],["09:27",1085.3,1086.2,1084.65,1086.1,431],["09:28",1086.2,1088.4,1085.95,1088.0,633],["09:29",1087.9,1088.6,1087.3,1087.9,333],["09:30",1087.95,1087.95,1086.55,1086.8,329],["09:31",1086.75,1087.35,1084.55,1084.55,595],["09:32",1084.6,1086.0,1083.3,1084.4,501],["09:33",1084.35,1085.45,1083.5,1083.6,422],["09:34",1083.55,1083.8,1081.6,1081.85,397],["09:35",1081.9,1083.35,1081.7,1082.55,267],["09:36",1082.5,1082.7,1081.7,1082.65,332],["09:37",1082.5,1083.7,1082.1,1083.2,337],["09:38",1083.25,1083.9,1082.85,1083.6,172],["09:39",1083.5,1084.2,1083.2,1083.85,265],["09:40",1083.7,1083.8,1081.25,1082.35,553],["09:41",1082.4,1083.15,1081.5,1082.05,228],["09:42",1082.05,1082.1,1078.85,1079.05,659],["09:43",1078.95,1079.55,1077.85,1078.1,714],["09:44",1078.25,1078.25,1076.6,1077.05,646],["09:45",1077.0,1077.65,1076.4,1077.35,592],["09:46",1077.35,1078.3,1076.85,1077.55,361],["09:47",1077.55,1078.45,1076.4,1077.0,525],["09:48",1077.0,1078.1,1076.8,1077.9,302],["09:49",1077.9,1078.0,1076.75,1077.1,170],["09:50",1077.0,1078.65,1076.8,1077.9,218],["09:51",1078.05,1080.25,1077.8,1079.5,252],["09:52",1079.3,1080.3,1078.7,1079.05,262],["09:53",1079.15,1080.35,1079.1,1080.1,190],["09:54",1080.0,1081.45,1079.95,1081.35,282],["09:55",1081.35,1082.15,1081.35,1081.7,304],["09:56",1081.6,1082.45,1081.15,1081.75,306],["09:57",1081.75,1083.1,1081.75,1082.9,279],["09:58",1082.85,1083.1,1082.5,1082.6,310],["09:59",1082.55,1083.75,1082.15,1083.45,294],["10:00",1083.45,1084.2,1083.15,1084.05,304],["10:01",1084.1,1084.3,1081.95,1083.45,446],["10:02",1083.45,1083.45,1081.05,1081.55,360],["10:03",1081.5,1082.55,1081.15,1082.35,253],["10:04",1082.5,1083.45,1082.0,1082.35,209],["10:05",1082.25,1082.3,1081.25,1081.85,148],["10:06",1082.0,1082.85,1082.0,1082.1,141],["10:07",1082.25,1082.35,1081.6,1081.65,90],["10:08",1081.65,1082.85,1081.6,1082.15,173],["10:09",1082.2,1082.2,1080.8,1081.5,151],["10:10",1081.45,1083.1,1081.25,1082.45,175],["10:11",1082.45,1083.2,1082.35,1083.1,158],["10:12",1083.15,1083.65,1082.65,1083.2,201],["10:13",1083.25,1083.7,1082.65,1083.25,171],["10:14",1083.35,1084.0,1083.15,1083.35,140],["10:15",1083.25,1083.25,1080.65,1080.75,300],["10:16",1080.7,1081.35,1079.55,1081.15,338],["10:17",1081.1,1081.75,1079.9,1080.1,251],["10:18",1080.1,1081.55,1080.1,1081.1,235],["10:19",1081.0,1082.0,1080.85,1081.15,132],["10:20",1081.1,1081.4,1080.2,1080.4,228],["10:21",1080.6,1081.15,1080.0,1080.25,168],["10:22",1080.35,1080.35,1079.1,1079.25,223],["10:23",1079.35,1080.05,1078.9,1079.6,200],["10:24",1079.7,1079.7,1077.95,1078.55,539],["10:25",1078.6,1079.35,1078.35,1079.2,181],["10:26",1079.15,1079.9,1078.85,1079.65,165],["10:27",1079.75,1079.85,1078.95,1079.2,173],["10:28",1079.3,1079.5,1078.0,1079.35,252],["10:29",1079.35,1079.95,1078.6,1079.05,220],["10:30",1079.2,1080.05,1077.5,1077.7,348],["10:31",1077.75,1079.75,1077.75,1079.6,305],["10:32",1079.55,1080.35,1079.05,1079.45,418],["10:33",1079.4,1079.75,1078.85,1079.55,300],["10:34",1079.7,1080.65,1079.3,1079.7,331],["10:35",1079.65,1080.25,1079.25,1079.45,227],["10:36",1079.45,1082.5,1079.45,1082.5,296],["10:37",1082.55,1083.25,1081.95,1082.05,354],["10:38",1082.0,1082.6,1081.9,1082.35,107],["10:39",1082.35,1083.05,1081.1,1081.2,215],["10:40",1081.2,1081.5,1080.45,1081.5,160],["10:41",1081.6,1081.6,1079.9,1080.4,361],["10:42",1080.5,1080.6,1079.55,1079.9,273],["10:43",1079.8,1080.45,1079.25,1079.9,197],["10:44",1079.9,1080.1,1078.65,1078.8,319],["10:45",1078.85,1079.4,1078.45,1079.2,234],["10:46",1079.15,1079.25,1078.4,1078.65,228],["10:47",1078.6,1078.85,1078.25,1078.55,187],["10:48",1078.35,1078.95,1078.1,1078.75,239],["10:49",1079.0,1081.0,1078.8,1080.9,293],["10:50",1080.95,1081.25,1079.95,1081.15,242],["10:51",1081.15,1081.8,1080.15,1081.7,245],["10:52",1081.65,1081.95,1080.3,1081.3,183],["10:53",1081.15,1082.3,1081.15,1081.95,179],["10:54",1082.0,1082.4,1080.55,1080.6,159],["10:55",1080.55,1081.4,1080.55,1081.05,146],["10:56",1081.15,1081.35,1079.6,1079.7,186],["10:57",1079.65,1080.0,1079.0,1080.0,185],["10:58",1080.1,1080.65,1079.5,1080.55,156],["10:59",1080.65,1081.4,1080.15,1081.1,209],["11:00",1081.1,1082.2,1080.75,1082.15,216],["11:01",1082.2,1082.7,1081.2,1081.35,278],["11:02",1081.3,1082.0,1079.9,1080.75,226],["11:03",1080.65,1080.65,1079.55,1079.9,195],["11:04",1079.95,1081.3,1079.6,1081.15,112],["11:05",1081.15,1081.75,1081.1,1081.1,99],["11:06",1081.2,1082.3,1080.95,1080.95,118],["11:07",1080.95,1081.6,1080.9,1081.5,91],["11:08",1081.65,1081.8,1081.1,1081.35,100],["11:09",1081.15,1082.75,1081.05,1082.6,111],["11:10",1082.7,1083.15,1082.15,1082.5,161],["11:11",1082.6,1083.45,1082.5,1083.4,129],["11:12",1083.3,1084.4,1083.25,1083.95,344],["11:13",1084.0,1084.7,1083.8,1084.3,182],["11:14",1084.45,1085.95,1084.45,1085.6,334],["11:15",1085.6,1085.6,1084.7,1085.35,224],["11:16",1085.3,1085.45,1084.2,1084.35,181],["11:17",1084.25,1085.0,1084.1,1084.95,111],["11:18",1085.05,1085.3,1083.5,1084.15,261],["11:19",1084.2,1084.65,1083.25,1083.7,140],["11:20",1083.8,1085.0,1083.8,1084.85,133],["11:21",1084.95,1084.95,1083.55,1084.05,164],["11:22",1084.1,1084.35,1083.5,1083.8,129],["11:23",1083.6,1084.05,1083.1,1083.45,151],["11:24",1083.3,1083.75,1082.75,1082.75,107],["11:25",1082.9,1083.0,1081.9,1082.5,202],["11:26",1082.45,1082.75,1081.85,1082.35,121],["11:27",1082.15,1082.4,1081.4,1082.05,132],["11:28",1081.95,1082.1,1080.9,1081.15,257],["11:29",1081.25,1081.6,1080.8,1080.9,186],["11:30",1080.9,1081.3,1080.6,1081.15,98],["11:31",1081.15,1081.8,1081.1,1081.8,168],["11:32",1081.75,1081.85,1079.55,1079.55,298],["11:33",1079.55,1079.6,1078.75,1079.35,287],["11:34",1079.35,1079.8,1078.95,1078.95,289],["11:35",1078.9,1079.0,1078.4,1078.85,312],["11:36",1078.95,1079.1,1078.15,1079.0,179],["11:37",1079.1,1080.55,1078.95,1080.55,213],["11:38",1080.4,1081.2,1080.3,1080.55,151],["11:39",1080.65,1081.5,1080.55,1081.5,105],["11:40",1081.5,1082.0,1081.05,1081.55,157],["11:41",1081.6,1082.2,1081.1,1082.1,100],["11:42",1082.05,1082.4,1081.55,1081.75,123],["11:43",1081.9,1082.0,1081.6,1081.65,72],["11:44",1081.6,1081.65,1079.85,1080.3,198],["11:45",1080.35,1080.6,1080.0,1080.55,123],["11:46",1080.35,1081.25,1079.6,1079.6,262],["11:47",1079.8,1080.45,1079.8,1080.25,92],["11:48",1080.2,1081.4,1080.0,1081.35,88],["11:49",1081.35,1082.15,1081.15,1082.1,73],["11:50",1082.2,1082.6,1082.0,1082.45,153],["11:51",1082.7,1082.7,1082.1,1082.45,77],["11:52",1082.5,1082.6,1082.05,1082.45,80],["11:53",1082.45,1082.7,1081.35,1081.65,108],["11:54",1081.55,1081.9,1080.7,1080.8,216],["11:55",1080.8,1081.15,1080.5,1080.9,96],["11:56",1080.85,1081.0,1080.1,1080.85,99],["11:57",1080.85,1081.45,1080.85,1081.45,64],["11:58",1081.5,1081.65,1080.75,1080.95,85],["11:59",1080.95,1081.0,1080.35,1080.75,88],["12:00",1080.7,1080.95,1080.6,1080.65,61],["12:01",1080.55,1081.0,1079.7,1080.6,148],["12:02",1080.65,1081.25,1080.2,1080.9,113],["12:03",1080.85,1081.1,1080.75,1080.75,93],["12:04",1080.5,1081.4,1080.2,1080.85,119],["12:05",1080.95,1080.95,1080.0,1080.0,61],["12:06",1079.95,1079.95,1079.25,1079.4,99],["12:07",1079.35,1079.7,1079.05,1079.4,117],["12:08",1079.55,1079.75,1079.4,1079.4,49],["12:09",1079.5,1080.15,1079.35,1079.5,119],["12:10",1079.55,1080.15,1079.3,1079.55,101],["12:11",1079.6,1079.65,1079.2,1079.3,112],["12:12",1079.35,1079.45,1078.4,1078.6,261],["12:13",1078.6,1078.75,1077.8,1078.25,187],["12:14",1078.2,1078.2,1077.4,1077.55,247],["12:15",1077.55,1078.85,1077.4,1078.75,139],["12:16",1078.9,1079.1,1078.25,1078.55,148],["12:17",1078.6,1079.45,1078.5,1079.3,157],["12:18",1079.3,1079.6,1078.85,1079.55,149],["12:19",1079.55,1079.7,1079.15,1079.65,58],["12:20",1079.7,1080.05,1079.5,1079.7,129],["12:21",1079.5,1079.85,1079.4,1079.7,72],["12:22",1079.75,1079.75,1077.45,1077.8,200],["12:23",1077.8,1078.25,1077.5,1077.7,198],["12:24",1077.7,1078.15,1077.45,1077.55,88],["12:25",1077.6,1078.15,1077.55,1078.05,83],["12:26",1078.0,1078.2,1076.6,1077.25,386],["12:27",1077.2,1078.2,1076.9,1077.95,199],["12:28",1077.95,1078.8,1077.7,1078.75,137],["12:29",1078.85,1079.25,1078.65,1078.75,124],["12:30",1078.75,1078.9,1078.35,1078.35,85],["12:31",1078.35,1078.35,1076.9,1077.35,180],["12:32",1077.45,1077.65,1076.75,1076.95,140],["12:33",1077.0,1077.2,1076.4,1077.1,193],["12:34",1077.1,1077.45,1076.6,1077.4,174],["12:35",1077.4,1077.95,1077.15,1077.85,123],["12:36",1077.85,1078.0,1077.5,1077.95,124],["12:37",1078.05,1079.05,1078.05,1079.05,143],["12:38",1079.1,1079.65,1079.0,1079.0,118],["12:39",1079.2,1080.05,1079.15,1079.8,119],["12:40",1079.7,1080.0,1079.55,1079.7,57],["12:41",1079.65,1081.25,1079.55,1081.15,214],["12:42",1081.15,1082.2,1081.0,1081.8,216],["12:43",1081.8,1083.35,1081.8,1083.15,424],["12:44",1083.15,1084.4,1083.05,1083.8,444],["12:45",1083.9,1084.3,1083.1,1084.3,172],["12:46",1084.3,1084.65,1083.25,1083.35,323],["12:47",1083.35,1083.4,1082.55,1083.05,190],["12:48",1083.1,1083.25,1081.55,1081.65,170],["12:49",1081.5,1081.55,1080.55,1080.8,199],["12:50",1080.7,1081.0,1080.15,1080.4,134],["12:51",1080.25,1080.45,1078.65,1078.9,316],["12:52",1078.85,1079.8,1078.7,1079.6,166],["12:53",1079.6,1080.1,1079.2,1080.0,121],["12:54",1079.95,1080.85,1079.95,1080.75,145],["12:55",1080.75,1080.75,1079.9,1080.6,83],["12:56",1080.4,1081.6,1080.35,1081.5,110],["12:57",1081.5,1082.2,1081.35,1081.95,152],["12:58",1082.0,1082.5,1081.7,1082.35,91],["12:59",1082.35,1082.55,1081.75,1082.35,78],["13:00",1082.3,1082.3,1081.2,1081.5,155],["13:01",1081.45,1082.3,1079.8,1080.25,228],["13:02",1080.3,1081.2,1079.6,1080.1,213],["13:03",1080.15,1080.35,1079.45,1079.55,207],["13:04",1079.65,1080.9,1079.35,1080.9,136],["13:05",1080.95,1081.9,1080.95,1081.2,209],["13:06",1081.3,1081.75,1080.85,1081.2,138],["13:07",1081.15,1081.25,1079.9,1081.2,173],["13:08",1081.25,1081.7,1080.65,1081.25,144],["13:09",1081.2,1081.85,1080.5,1081.85,147],["13:10",1081.85,1082.0,1081.5,1081.7,115],["13:11",1081.65,1082.5,1081.3,1081.3,143],["13:12",1081.25,1081.25,1079.85,1080.05,169],["13:13",1080.05,1080.9,1080.05,1080.6,69],["13:14",1080.65,1081.75,1080.45,1081.45,159],["13:15",1081.35,1082.5,1081.35,1082.35,205],["13:16",1082.45,1082.45,1081.65,1082.15,88],["13:17",1082.15,1082.15,1081.4,1081.6,106],["13:18",1081.6,1081.85,1081.2,1081.35,129],["13:19",1081.4,1081.9,1081.0,1081.25,88],["13:20",1081.25,1082.15,1081.25,1081.85,140],["13:21",1082.05,1082.95,1081.95,1082.9,148],["13:22",1082.9,1083.05,1082.1,1082.35,120],["13:23",1082.45,1083.4,1081.85,1082.0,231],["13:24",1082.25,1083.5,1082.05,1083.2,196],["13:25",1083.2,1083.95,1083.05,1083.85,203],["13:26",1083.85,1084.05,1083.35,1084.0,131],["13:27",1084.05,1084.7,1083.9,1084.15,248],["13:28",1084.15,1085.0,1083.95,1085.0,284],["13:29",1085.0,1085.9,1085.0,1085.8,417],["13:30",1085.8,1086.3,1085.55,1086.2,385],["13:31",1086.25,1087.4,1086.2,1086.9,494],["13:32",1086.95,1087.2,1086.35,1086.65,295],["13:33",1086.45,1087.2,1086.3,1086.6,201],["13:34",1086.5,1086.9,1085.8,1086.9,190],["13:35",1086.9,1086.95,1085.8,1086.1,127],["13:36",1086.05,1086.95,1085.95,1086.65,195],["13:37",1086.65,1087.85,1086.4,1087.75,318],["13:38",1087.75,1089.3,1087.65,1088.95,794],["13:39",1088.95,1090.0,1088.8,1089.45,562],["13:40",1089.5,1090.55,1089.5,1089.9,304],["13:41",1089.9,1091.0,1089.65,1089.7,288],["13:42",1089.8,1091.25,1089.8,1091.05,222],["13:43",1091.05,1092.7,1090.7,1092.55,511],["13:44",1092.5,1093.0,1091.4,1092.1,463],["13:45",1092.05,1092.45,1091.5,1091.8,170],["13:46",1091.85,1092.7,1091.0,1091.55,351],["13:47",1091.55,1091.6,1090.7,1091.2,232],["13:48",1091.15,1092.2,1090.8,1090.8,219],["13:49",1090.75,1091.25,1090.45,1090.7,159],["13:50",1090.75,1091.9,1090.2,1091.6,324],["13:51",1091.55,1091.55,1090.55,1091.15,137],["13:52",1091.1,1091.2,1090.55,1090.8,90],["13:53",1090.8,1090.8,1089.4,1089.65,284],["13:54",1089.5,1089.5,1088.25,1088.65,247],["13:55",1088.7,1088.8,1088.15,1088.6,140],["13:56",1088.6,1089.25,1088.45,1088.5,262],["13:57",1088.3,1088.3,1087.4,1087.65,278],["13:58",1087.6,1088.4,1087.5,1088.2,154],["13:59",1088.25,1088.25,1086.4,1086.6,253],["14:00",1086.7,1086.7,1084.8,1084.95,402],["14:01",1085.0,1085.7,1083.25,1083.8,709],["14:02",1083.7,1084.05,1083.2,1084.05,285],["14:03",1084.0,1084.2,1082.65,1083.5,357],["14:04",1083.5,1083.65,1082.2,1082.3,219],["14:05",1082.2,1082.5,1081.35,1082.3,287],["14:06",1082.4,1084.8,1082.15,1084.6,321],["14:07",1084.65,1085.75,1084.6,1085.6,412],["14:08",1085.55,1086.05,1084.6,1084.85,238],["14:09",1084.95,1086.0,1084.9,1085.65,206],["14:10",1085.8,1086.3,1085.1,1086.1,141],["14:11",1086.2,1087.65,1086.15,1086.85,343],["14:12",1086.9,1087.85,1086.55,1087.7,173],["14:13",1087.6,1088.35,1087.35,1087.5,288],["14:14",1087.4,1087.85,1086.6,1087.4,154],["14:15",1087.35,1088.75,1087.35,1088.7,222],["14:16",1088.65,1088.95,1087.3,1087.45,209],["14:17",1087.4,1087.7,1086.55,1087.05,342],["14:18",1087.05,1087.05,1086.2,1086.45,177],["14:19",1086.35,1087.6,1086.2,1086.95,126],["14:20",1086.95,1087.35,1086.1,1086.25,130],["14:21",1086.15,1086.45,1085.05,1085.4,146],["14:22",1085.45,1085.85,1085.0,1085.0,120],["14:23",1085.05,1087.5,1084.95,1087.5,118],["14:24",1087.5,1087.6,1086.2,1086.4,143],["14:25",1086.5,1086.5,1085.75,1086.1,159],["14:26",1086.1,1086.1,1084.9,1085.3,112],["14:27",1085.2,1085.85,1085.1,1085.1,81],["14:28",1085.05,1085.05,1084.55,1084.65,116],["14:29",1084.7,1085.25,1084.15,1085.05,130],["14:30",1085.0,1085.4,1083.85,1084.05,173],["14:31",1084.2,1085.6,1084.2,1085.15,159],["14:32",1085.05,1085.25,1084.5,1085.15,150],["14:33",1085.15,1085.6,1084.65,1085.35,120],["14:34",1085.25,1085.4,1084.5,1085.2,128],["14:35",1085.35,1085.35,1084.55,1084.7,96],["14:36",1084.75,1085.7,1084.75,1085.45,170],["14:37",1085.45,1085.7,1084.85,1085.45,132],["14:38",1085.55,1086.35,1085.45,1085.95,187],["14:39",1085.9,1086.65,1085.7,1086.15,130],["14:40",1086.1,1087.7,1086.1,1087.05,270],["14:41",1087.15,1088.1,1086.55,1088.05,141],["14:42",1087.95,1087.95,1087.15,1087.5,115],["14:43",1087.55,1088.0,1087.3,1087.9,104],["14:44",1088.1,1088.8,1087.75,1087.8,194],["14:45",1087.6,1088.3,1087.3,1087.5,111],["14:46",1087.6,1087.65,1086.2,1086.65,257],["14:47",1086.8,1087.5,1086.15,1087.4,213],["14:48",1087.4,1088.1,1087.0,1087.7,118],["14:49",1087.85,1088.25,1087.25,1087.7,123],["14:50",1087.75,1087.8,1086.6,1087.45,110],["14:51",1087.45,1087.55,1086.65,1086.85,147],["14:52",1086.85,1088.55,1086.75,1088.5,147],["14:53",1088.4,1090.8,1088.4,1090.5,468],["14:54",1090.4,1093.8,1090.4,1093.6,791],["14:55",1093.6,1096.1,1093.55,1096.0,862],["14:56",1096.05,1098.5,1095.55,1098.4,776],["14:57",1098.3,1098.65,1096.3,1096.9,558],["14:58",1096.95,1097.25,1094.8,1094.9,560],["14:59",1095.25,1095.4,1094.2,1094.25,156],["15:00",1094.15,1095.3,1092.5,1092.75,335],["15:01",1092.75,1092.85,1091.65,1092.15,404],["15:02",1092.15,1093.4,1091.9,1093.3,331],["15:03",1093.35,1094.5,1092.9,1093.15,244],["15:04",1093.15,1093.5,1092.4,1092.85,230],["15:05",1092.7,1092.8,1090.45,1090.7,326],["15:06",1090.7,1091.05,1090.3,1090.45,171],["15:07",1090.3,1091.2,1090.2,1090.8,193],["15:08",1090.75,1092.05,1090.45,1091.75,243],["15:09",1091.75,1092.05,1091.05,1091.55,212],["15:10",1091.55,1091.7,1090.25,1090.45,183],["15:11",1090.55,1091.2,1090.25,1090.85,208],["15:12",1090.85,1090.85,1089.95,1090.65,301],["15:13",1090.6,1091.1,1089.95,1090.15,247],["15:14",1090.2,1091.0,1090.05,1091.0,189],["15:15",1090.95,1091.5,1090.8,1090.95,314],["15:16",1090.95,1091.4,1090.85,1091.2,192],["15:17",1091.25,1092.5,1091.25,1091.95,317],["15:18",1091.95,1092.6,1091.5,1091.75,245],["15:19",1091.8,1091.95,1091.35,1091.4,156],["15:20",1091.45,1091.9,1091.1,1091.75,217],["15:21",1091.65,1092.0,1091.15,1091.4,211],["15:22",1091.3,1091.75,1091.05,1091.15,185],["15:23",1091.4,1091.55,1091.1,1091.3,114],["15:24",1091.35,1091.35,1090.8,1091.0,197],["15:25",1090.95,1091.25,1090.75,1090.95,232],["15:26",1090.95,1091.7,1090.8,1091.35,204],["15:27",1091.35,1091.7,1091.25,1091.6,223],["15:28",1091.6,1092.3,1091.3,1091.35,282],["15:29",1091.4,1091.8,1091.0,1091.65,323],["15:30",1091.65,1092.1,1090.8,1091.35,575],["15:31",1091.4,1091.55,1090.75,1091.35,576],["15:32",1091.35,1091.75,1091.35,1091.35,298],["15:33",1091.45,1091.6,1091.05,1091.2,258],["15:34",1091.1,1091.2,1089.9,1090.0,376],["15:35",1089.95,1090.3,1089.55,1089.55,198],["15:45",1088.3,1088.3,1088.3,1088.3,2523]],"seedSource":"archive"}