{"date":"2026-09-14","wd":"월","sym":"A016C000","exp":"202612","prevDate":"2026-09-11","prev":1088.3,"open":1061.75,"high":1067.35,"low":1045.35,"close":1048.4,"first":1051.35,"firstIdx":15,"openFirst":1058.4,"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",1061.75,1063.85,1057.1,1058.4,1696],["08:47",1058.4,1059.1,1056.35,1057.05,652],["08:48",1057.25,1057.65,1055.35,1055.8,556],["08:49",1055.75,1056.7,1055.25,1056.45,428],["08:50",1056.25,1056.9,1054.9,1054.95,392],["08:51",1054.95,1055.2,1053.65,1054.2,255],["08:52",1054.3,1054.9,1053.95,1054.65,228],["08:53",1054.35,1054.75,1053.85,1054.05,261],["08:54",1054.0,1056.0,1053.2,1055.2,292],["08:55",1055.2,1055.3,1052.65,1052.7,230],["08:56",1052.85,1052.85,1050.35,1050.45,292],["08:57",1050.4,1051.35,1050.3,1051.1,167],["08:58",1051.35,1052.65,1051.25,1052.5,125],["08:59",1052.15,1052.25,1051.15,1052.05,165],["09:00",1052.1,1052.1,1050.05,1050.8,288],["09:01",1050.65,1053.2,1049.55,1051.35,1453],["09:02",1051.2,1051.5,1048.85,1049.25,1043],["09:03",1049.05,1051.45,1048.2,1048.35,803],["09:04",1048.25,1051.65,1048.1,1051.45,739],["09:05",1051.25,1051.7,1049.45,1050.5,546],["09:06",1050.6,1052.95,1050.2,1051.5,795],["09:07",1051.4,1053.15,1051.2,1053.05,577],["09:08",1053.15,1054.55,1052.65,1053.3,613],["09:09",1053.3,1054.45,1051.9,1052.6,763],["09:10",1052.55,1054.85,1052.55,1054.85,516],["09:11",1054.85,1055.55,1053.25,1053.75,733],["09:12",1053.55,1053.7,1051.75,1052.55,530],["09:13",1052.7,1055.3,1052.05,1054.8,501],["09:14",1054.65,1055.95,1054.55,1055.15,364],["09:15",1055.05,1055.4,1052.25,1053.9,680],["09:16",1053.85,1054.6,1052.5,1052.9,487],["09:17",1052.75,1052.85,1050.65,1051.05,639],["09:18",1051.0,1052.4,1050.35,1052.0,560],["09:19",1052.0,1052.4,1050.7,1051.35,423],["09:20",1051.2,1052.2,1050.55,1051.0,359],["09:21",1050.85,1052.5,1050.25,1052.35,387],["09:22",1052.25,1053.35,1052.15,1053.2,316],["09:23",1053.2,1053.8,1052.0,1053.7,272],["09:24",1053.75,1054.8,1052.9,1054.65,380],["09:25",1054.55,1055.85,1054.55,1055.75,339],["09:26",1055.65,1056.4,1054.05,1054.45,403],["09:27",1054.45,1055.15,1053.7,1054.85,253],["09:28",1054.9,1054.9,1053.7,1053.75,243],["09:29",1053.65,1053.75,1051.25,1051.55,561],["09:30",1051.6,1052.35,1050.9,1051.7,309],["09:31",1051.7,1054.65,1051.7,1054.25,321],["09:32",1054.4,1056.3,1054.1,1056.05,318],["09:33",1056.1,1056.15,1054.95,1055.25,243],["09:34",1055.15,1056.1,1055.15,1055.45,114],["09:35",1055.35,1055.35,1054.0,1054.25,301],["09:36",1054.25,1055.1,1051.55,1052.0,417],["09:37",1051.95,1052.65,1051.25,1051.85,341],["09:38",1051.8,1052.25,1051.3,1051.4,179],["09:39",1051.25,1052.0,1050.65,1050.7,490],["09:40",1050.6,1051.6,1049.9,1051.35,440],["09:41",1051.35,1051.8,1050.3,1051.8,198],["09:42",1051.65,1052.1,1050.8,1052.0,160],["09:43",1051.85,1052.55,1051.75,1052.4,180],["09:44",1052.3,1053.85,1052.3,1053.6,269],["09:45",1053.65,1056.5,1053.5,1056.4,613],["09:46",1056.45,1057.4,1055.45,1055.5,588],["09:47",1055.5,1056.65,1054.5,1054.75,296],["09:48",1054.65,1056.25,1054.35,1055.75,185],["09:49",1055.6,1056.55,1055.5,1055.5,193],["09:50",1055.35,1056.55,1055.3,1056.1,215],["09:51",1056.25,1056.5,1055.6,1056.45,197],["09:52",1056.45,1056.9,1055.0,1056.5,305],["09:53",1056.45,1056.45,1054.1,1054.25,166],["09:54",1054.25,1055.0,1053.25,1055.0,245],["09:55",1055.05,1056.65,1055.05,1056.4,188],["09:56",1056.45,1056.65,1054.85,1054.85,203],["09:57",1055.0,1055.1,1053.85,1054.1,173],["09:58",1053.95,1054.2,1053.15,1053.5,186],["09:59",1053.5,1054.0,1052.5,1052.65,269],["10:00",1052.8,1053.1,1052.0,1052.1,193],["10:01",1051.9,1052.8,1050.7,1051.2,578],["10:02",1051.35,1051.75,1050.35,1051.4,338],["10:03",1051.5,1053.15,1050.95,1052.7,238],["10:04",1052.7,1053.6,1052.1,1052.3,206],["10:05",1052.25,1053.95,1051.2,1051.25,256],["10:06",1051.2,1051.6,1050.25,1050.5,281],["10:07",1050.55,1050.85,1048.65,1048.95,577],["10:08",1048.9,1050.4,1048.45,1049.35,386],["10:09",1049.3,1049.45,1048.3,1048.35,252],["10:10",1048.5,1049.8,1048.3,1049.55,292],["10:11",1049.4,1050.45,1048.9,1049.55,260],["10:12",1049.65,1050.75,1049.5,1050.35,152],["10:13",1050.25,1050.25,1048.4,1048.4,292],["10:14",1048.45,1048.6,1047.75,1048.45,314],["10:15",1048.5,1048.7,1047.55,1047.85,276],["10:16",1047.85,1048.2,1047.25,1048.0,292],["10:17",1048.0,1048.05,1046.5,1046.55,312],["10:18",1046.5,1047.85,1046.0,1047.3,436],["10:19",1047.35,1048.05,1047.1,1047.6,186],["10:20",1047.5,1047.5,1046.6,1046.75,246],["10:21",1046.65,1047.05,1045.75,1046.1,392],["10:22",1046.15,1046.3,1045.35,1045.8,241],["10:23",1045.75,1046.55,1045.35,1046.4,185],["10:24",1046.35,1046.8,1046.05,1046.15,157],["10:25",1046.2,1047.65,1046.1,1046.9,251],["10:26",1046.9,1047.45,1046.35,1047.25,181],["10:27",1047.45,1048.1,1047.4,1047.55,149],["10:28",1047.65,1048.75,1047.15,1048.5,294],["10:29",1048.5,1048.7,1047.75,1048.5,216],["10:30",1048.65,1050.2,1048.45,1049.5,348],["10:31",1049.35,1050.55,1049.3,1049.8,378],["10:32",1050.0,1051.1,1049.75,1050.9,218],["10:33",1050.9,1051.7,1050.55,1051.05,241],["10:34",1051.0,1051.0,1049.55,1050.15,316],["10:35",1050.05,1050.2,1049.05,1049.05,272],["10:36",1049.15,1051.05,1049.15,1051.05,275],["10:37",1051.0,1051.3,1050.5,1050.65,166],["10:38",1050.75,1051.55,1050.75,1051.15,150],["10:39",1051.25,1052.75,1050.85,1052.65,237],["10:40",1052.65,1053.6,1052.65,1053.45,416],["10:41",1053.5,1053.7,1052.85,1053.05,241],["10:42",1052.95,1053.3,1052.5,1053.1,177],["10:43",1053.1,1053.2,1052.15,1052.4,184],["10:44",1052.2,1052.3,1051.5,1051.85,118],["10:45",1051.9,1052.15,1051.5,1051.95,79],["10:46",1051.95,1053.45,1051.3,1053.45,246],["10:47",1053.5,1054.25,1053.25,1053.8,264],["10:48",1053.75,1054.6,1053.4,1054.55,179],["10:49",1054.6,1055.45,1054.2,1054.25,264],["10:50",1054.3,1054.3,1052.25,1052.65,322],["10:51",1052.7,1053.35,1052.05,1052.05,135],["10:52",1052.0,1053.0,1051.85,1052.95,192],["10:53",1052.9,1053.65,1052.4,1053.35,174],["10:54",1053.3,1054.05,1052.95,1053.95,158],["10:55",1053.95,1054.1,1053.5,1053.7,117],["10:56",1053.75,1054.5,1053.6,1054.25,194],["10:57",1054.25,1056.25,1054.25,1056.2,444],["10:58",1056.2,1058.75,1056.05,1058.75,763],["10:59",1058.75,1059.9,1058.55,1059.0,713],["11:00",1058.95,1059.65,1058.8,1059.2,286],["11:01",1059.1,1060.25,1058.25,1059.55,427],["11:02",1059.55,1061.05,1059.45,1060.65,509],["11:03",1060.7,1061.45,1059.3,1060.05,546],["11:04",1060.1,1061.0,1059.9,1060.75,244],["11:05",1060.7,1061.2,1059.9,1061.1,291],["11:06",1061.2,1063.4,1061.1,1061.7,703],["11:07",1061.7,1063.8,1061.7,1063.45,361],["11:08",1063.5,1064.25,1063.3,1064.15,314],["11:09",1064.05,1065.0,1063.6,1064.5,388],["11:10",1064.6,1064.6,1063.55,1063.8,254],["11:11",1063.75,1065.3,1063.55,1063.6,325],["11:12",1063.6,1064.6,1063.1,1064.3,345],["11:13",1064.45,1065.45,1063.55,1063.75,317],["11:14",1063.85,1064.8,1063.8,1064.25,269],["11:15",1064.5,1064.75,1063.75,1064.6,241],["11:16",1064.55,1064.6,1063.65,1063.85,159],["11:17",1063.75,1064.0,1062.7,1062.75,284],["11:18",1062.7,1063.35,1062.55,1063.25,205],["11:19",1063.35,1063.4,1062.7,1063.3,130],["11:20",1063.3,1064.5,1063.15,1064.1,276],["11:21",1064.1,1065.35,1063.55,1064.65,329],["11:22",1064.7,1064.95,1064.2,1064.4,131],["11:23",1064.4,1065.45,1064.35,1065.45,105],["11:24",1065.45,1066.8,1065.25,1065.95,346],["11:25",1066.0,1066.3,1064.8,1065.45,188],["11:26",1065.5,1065.55,1064.2,1064.5,199],["11:27",1064.4,1064.85,1064.0,1064.05,148],["11:28",1064.4,1065.3,1064.3,1065.25,169],["11:29",1065.35,1065.75,1065.0,1065.2,154],["11:30",1065.0,1065.35,1064.7,1065.15,111],["11:31",1064.95,1067.3,1063.9,1067.3,425],["11:32",1067.35,1067.35,1066.6,1067.1,242],["11:33",1067.1,1067.3,1065.5,1065.9,205],["11:34",1065.95,1065.95,1064.7,1064.95,218],["11:35",1064.8,1066.1,1064.8,1065.6,201],["11:36",1065.7,1065.7,1064.05,1064.2,272],["11:37",1064.2,1064.7,1064.15,1064.55,136],["11:38",1064.65,1065.35,1064.45,1064.9,148],["11:39",1064.8,1064.95,1064.15,1064.8,137],["11:40",1065.0,1065.25,1064.2,1064.2,183],["11:41",1064.3,1064.6,1063.0,1063.75,300],["11:42",1063.6,1064.65,1063.15,1064.0,184],["11:43",1063.95,1064.6,1063.2,1064.25,165],["11:44",1064.3,1065.1,1064.2,1065.0,177],["11:45",1064.9,1065.05,1064.25,1064.25,149],["11:46",1064.2,1065.4,1063.35,1065.2,264],["11:47",1065.25,1065.4,1064.3,1064.35,121],["11:48",1064.4,1064.95,1064.0,1064.7,149],["11:49",1064.6,1065.25,1064.3,1065.15,120],["11:50",1065.1,1065.6,1064.8,1065.2,115],["11:51",1065.1,1066.65,1064.95,1066.25,199],["11:52",1066.15,1066.85,1065.95,1066.0,182],["11:53",1066.05,1066.55,1065.9,1066.35,96],["11:54",1066.25,1066.45,1065.7,1066.1,86],["11:55",1066.05,1067.25,1065.9,1066.0,204],["11:56",1066.15,1066.4,1065.3,1065.4,172],["11:57",1065.35,1065.5,1064.5,1064.85,168],["11:58",1064.85,1065.45,1064.55,1065.25,128],["11:59",1065.2,1065.3,1064.5,1064.55,133],["12:00",1064.5,1065.2,1063.1,1063.35,244],["12:01",1063.25,1063.75,1062.9,1063.55,202],["12:02",1063.5,1064.2,1063.3,1063.95,196],["12:03",1064.05,1064.75,1064.0,1064.2,203],["12:04",1064.2,1064.55,1063.9,1063.9,131],["12:05",1064.0,1064.05,1063.15,1063.35,105],["12:06",1063.25,1064.35,1063.1,1063.95,155],["12:07",1063.9,1064.95,1063.75,1064.85,113],["12:08",1064.9,1065.0,1064.05,1064.35,91],["12:09",1064.45,1064.6,1063.35,1063.4,89],["12:10",1063.5,1064.0,1063.3,1063.95,72],["12:11",1064.0,1064.45,1063.3,1063.7,112],["12:12",1063.65,1064.15,1063.3,1063.75,69],["12:13",1063.55,1063.7,1063.1,1063.1,97],["12:14",1063.1,1063.55,1062.55,1063.5,172],["12:15",1063.55,1063.65,1063.05,1063.55,74],["12:16",1063.45,1064.55,1063.2,1063.85,178],["12:17",1063.85,1063.95,1062.8,1063.3,99],["12:18",1063.15,1063.15,1062.2,1062.65,198],["12:19",1062.65,1063.65,1062.65,1063.45,115],["12:20",1063.35,1063.6,1062.45,1062.45,81],["12:21",1062.55,1063.3,1062.55,1062.95,76],["12:22",1062.85,1062.95,1061.9,1062.05,137],["12:23",1062.05,1062.4,1061.7,1061.8,124],["12:24",1061.85,1062.6,1061.85,1062.4,145],["12:25",1062.35,1063.35,1062.15,1063.1,132],["12:26",1063.05,1063.65,1062.75,1062.9,112],["12:27",1062.85,1063.65,1062.15,1063.6,143],["12:28",1063.65,1063.9,1062.7,1063.9,81],["12:29",1063.9,1064.55,1063.8,1064.05,178],["12:30",1064.0,1065.1,1063.7,1064.45,145],["12:31",1064.4,1064.55,1062.4,1062.4,187],["12:32",1062.25,1062.5,1061.85,1062.4,175],["12:33",1062.4,1063.15,1062.4,1062.45,84],["12:34",1062.55,1063.15,1062.5,1062.55,98],["12:35",1062.45,1062.75,1062.05,1062.05,84],["12:36",1062.1,1062.3,1061.35,1062.0,132],["12:37",1061.95,1062.0,1061.4,1061.75,103],["12:38",1061.7,1061.7,1061.0,1061.35,187],["12:39",1061.45,1061.5,1060.7,1060.8,150],["12:40",1060.8,1061.75,1060.7,1061.15,138],["12:41",1061.1,1061.25,1060.35,1060.8,242],["12:42",1060.75,1060.75,1059.45,1059.75,260],["12:43",1059.7,1060.4,1059.4,1060.35,267],["12:44",1060.25,1061.1,1059.35,1061.05,250],["12:45",1061.15,1061.7,1061.05,1061.2,218],["12:46",1061.2,1062.45,1061.05,1062.05,216],["12:47",1062.0,1062.05,1060.2,1060.25,176],["12:48",1060.2,1060.75,1059.9,1060.4,137],["12:49",1060.4,1061.5,1060.35,1061.35,86],["12:50",1061.25,1061.6,1061.0,1061.15,136],["12:51",1060.95,1061.05,1060.45,1060.9,151],["12:52",1060.8,1061.55,1060.4,1061.1,188],["12:53",1061.15,1061.45,1060.75,1061.25,112],["12:54",1061.15,1061.25,1060.35,1060.4,122],["12:55",1060.4,1061.0,1060.3,1060.7,88],["12:56",1060.65,1061.1,1060.3,1060.85,103],["12:57",1060.9,1061.2,1060.45,1060.7,125],["12:58",1060.75,1060.85,1060.3,1060.5,67],["12:59",1060.6,1060.7,1060.2,1060.5,75],["13:00",1060.45,1060.55,1060.25,1060.4,42],["13:01",1060.5,1061.2,1059.85,1060.15,189],["13:02",1060.25,1060.65,1059.75,1059.8,167],["13:03",1059.8,1059.9,1059.3,1059.6,132],["13:04",1059.65,1060.45,1059.5,1060.4,145],["13:05",1060.45,1061.75,1060.4,1061.7,160],["13:06",1061.7,1061.9,1060.6,1060.85,205],["13:07",1060.95,1062.15,1060.95,1061.7,190],["13:08",1061.8,1062.15,1060.35,1060.55,194],["13:09",1060.6,1061.0,1060.3,1060.3,107],["13:10",1060.3,1060.45,1059.8,1060.15,101],["13:11",1060.15,1060.15,1058.55,1058.55,262],["13:12",1058.65,1059.55,1058.5,1059.45,275],["13:13",1059.15,1059.4,1058.25,1058.3,134],["13:14",1058.3,1059.4,1058.3,1059.2,80],["13:15",1059.3,1059.3,1058.4,1058.5,61],["13:16",1058.45,1058.55,1058.15,1058.5,109],["13:17",1058.6,1058.65,1057.15,1057.2,347],["13:18",1057.15,1057.35,1056.4,1056.7,217],["13:19",1056.65,1057.75,1056.65,1057.65,136],["13:20",1057.8,1058.25,1057.5,1058.05,203],["13:21",1058.0,1058.4,1057.5,1057.9,121],["13:22",1058.1,1059.0,1057.8,1058.6,122],["13:23",1058.8,1059.2,1058.55,1058.8,141],["13:24",1058.8,1059.35,1058.6,1059.35,107],["13:25",1059.3,1060.05,1059.2,1059.8,158],["13:26",1059.8,1060.45,1059.05,1059.45,194],["13:27",1059.3,1059.65,1059.1,1059.6,94],["13:28",1059.7,1059.75,1058.9,1059.65,65],["13:29",1059.6,1059.7,1058.6,1058.65,69],["13:30",1058.55,1058.95,1058.4,1058.6,80],["13:31",1058.45,1058.6,1057.85,1058.15,93],["13:32",1058.15,1058.6,1057.3,1057.4,149],["13:33",1057.55,1057.85,1057.15,1057.5,164],["13:34",1057.5,1057.6,1056.6,1057.6,197],["13:35",1057.7,1057.8,1057.2,1057.55,126],["13:36",1057.55,1058.1,1057.0,1058.0,117],["13:37",1057.9,1058.15,1057.6,1057.9,72],["13:38",1057.85,1058.2,1057.5,1057.85,107],["13:39",1057.8,1058.65,1057.3,1058.3,229],["13:40",1058.5,1058.85,1057.8,1057.85,189],["13:41",1057.95,1058.7,1057.8,1058.15,144],["13:42",1058.2,1058.6,1057.9,1058.1,120],["13:43",1058.15,1058.4,1057.9,1058.2,98],["13:44",1058.2,1058.2,1056.6,1056.65,215],["13:45",1056.65,1057.15,1056.65,1057.1,184],["13:46",1057.05,1057.45,1056.75,1056.85,78],["13:47",1056.8,1058.3,1056.8,1057.6,231],["13:48",1057.6,1058.05,1057.3,1057.7,77],["13:49",1057.7,1058.05,1057.6,1057.7,70],["13:50",1057.65,1057.95,1057.55,1057.6,97],["13:51",1057.7,1058.25,1057.7,1057.8,116],["13:52",1057.8,1057.8,1056.25,1056.35,239],["13:53",1056.5,1056.65,1055.6,1055.65,231],["13:54",1055.6,1055.75,1055.15,1055.3,204],["13:55",1055.2,1055.75,1055.15,1055.75,170],["13:56",1055.8,1056.2,1055.7,1056.1,132],["13:57",1056.05,1056.45,1055.65,1056.05,111],["13:58",1055.9,1056.1,1055.4,1056.05,121],["13:59",1056.05,1056.35,1056.0,1056.2,102],["14:00",1056.15,1056.95,1056.1,1056.8,187],["14:01",1056.75,1057.75,1056.65,1057.15,228],["14:02",1057.05,1057.15,1055.2,1055.8,320],["14:03",1055.65,1055.8,1054.7,1054.95,262],["14:04",1055.0,1055.9,1054.95,1055.7,138],["14:05",1055.7,1056.2,1055.4,1055.9,304],["14:06",1055.9,1056.55,1055.5,1055.8,244],["14:07",1055.75,1056.0,1054.85,1055.05,278],["14:08",1055.15,1055.3,1054.5,1055.05,313],["14:09",1054.95,1055.3,1054.5,1055.15,96],["14:10",1055.05,1055.5,1054.9,1054.95,95],["14:11",1055.0,1055.25,1053.6,1053.7,333],["14:12",1053.65,1054.3,1052.85,1053.25,522],["14:13",1053.3,1054.2,1053.15,1053.3,248],["14:14",1053.3,1053.5,1052.65,1053.4,212],["14:15",1053.25,1053.75,1053.0,1053.25,196],["14:16",1053.1,1053.45,1052.15,1052.15,275],["14:17",1052.3,1052.3,1051.1,1051.25,370],["14:18",1051.25,1052.0,1051.25,1051.7,199],["14:19",1051.75,1051.8,1051.25,1051.35,142],["14:20",1051.4,1051.5,1050.95,1051.45,232],["14:21",1051.4,1051.4,1050.55,1050.6,211],["14:22",1050.7,1051.1,1050.4,1050.7,208],["14:23",1050.75,1050.9,1049.6,1049.6,364],["14:24",1049.6,1049.85,1048.75,1048.75,279],["14:25",1048.8,1049.3,1048.5,1049.0,263],["14:26",1049.0,1049.9,1048.75,1049.85,258],["14:27",1049.8,1051.0,1049.65,1050.95,284],["14:28",1050.95,1051.4,1050.25,1050.75,347],["14:29",1050.7,1050.75,1050.1,1050.2,182],["14:30",1050.1,1051.35,1049.85,1051.35,310],["14:31",1051.35,1051.65,1049.65,1049.75,392],["14:32",1049.6,1049.75,1049.2,1049.7,207],["14:33",1049.75,1050.8,1049.55,1050.55,180],["14:34",1050.55,1050.55,1049.45,1049.75,148],["14:35",1049.75,1050.55,1049.45,1050.4,189],["14:36",1050.5,1051.45,1050.1,1051.3,236],["14:37",1051.35,1051.45,1050.25,1051.25,275],["14:38",1051.3,1051.7,1051.0,1051.55,268],["14:39",1051.6,1052.15,1050.6,1052.1,332],["14:40",1052.1,1052.7,1051.0,1051.15,314],["14:41",1051.05,1051.2,1050.35,1051.0,286],["14:42",1051.1,1051.25,1049.7,1050.15,291],["14:43",1050.1,1050.4,1049.2,1049.2,306],["14:44",1049.2,1049.7,1048.75,1049.45,320],["14:45",1049.25,1049.95,1048.9,1049.9,184],["14:46",1049.95,1050.9,1049.75,1050.0,247],["14:47",1049.95,1051.0,1049.9,1050.55,198],["14:48",1050.45,1050.55,1049.25,1049.65,272],["14:49",1049.6,1049.75,1048.65,1049.05,304],["14:50",1049.0,1049.0,1048.5,1048.75,175],["14:51",1048.75,1049.1,1047.75,1049.0,529],["14:52",1048.85,1049.85,1048.6,1049.85,170],["14:53",1049.8,1050.5,1049.8,1050.0,174],["14:54",1050.05,1050.05,1049.4,1049.85,164],["14:55",1049.7,1050.05,1049.45,1049.95,164],["14:56",1049.85,1049.9,1049.15,1049.3,198],["14:57",1049.35,1049.95,1049.35,1049.35,147],["14:58",1049.45,1049.45,1048.05,1048.25,284],["14:59",1048.15,1048.85,1048.1,1048.7,174],["15:00",1048.75,1050.15,1048.35,1050.05,302],["15:01",1050.0,1051.35,1048.8,1049.05,588],["15:02",1049.05,1050.65,1049.0,1050.55,336],["15:03",1050.6,1050.9,1049.8,1050.35,312],["15:04",1050.5,1050.75,1050.15,1050.5,251],["15:05",1050.6,1051.5,1050.6,1051.3,308],["15:06",1051.35,1051.7,1050.45,1050.6,246],["15:07",1050.6,1050.7,1049.25,1049.35,255],["15:08",1049.35,1051.95,1049.35,1051.75,320],["15:09",1051.85,1052.15,1050.9,1050.95,293],["15:10",1050.9,1051.25,1050.5,1050.5,241],["15:11",1050.55,1051.35,1050.25,1051.3,280],["15:12",1051.35,1051.7,1050.85,1051.15,290],["15:13",1051.25,1051.35,1049.75,1050.05,225],["15:14",1049.95,1050.45,1049.75,1050.35,199],["15:15",1050.35,1050.55,1049.7,1050.1,269],["15:16",1050.1,1051.2,1049.95,1050.9,362],["15:17",1050.95,1051.35,1050.9,1051.25,299],["15:18",1051.3,1051.35,1050.85,1051.05,295],["15:19",1050.95,1051.05,1050.65,1050.65,279],["15:20",1050.7,1051.15,1050.5,1051.15,379],["15:21",1051.05,1052.4,1051.05,1052.4,367],["15:22",1052.45,1052.85,1052.0,1052.15,377],["15:23",1052.15,1052.55,1051.55,1052.3,371],["15:24",1052.25,1052.25,1051.7,1052.1,220],["15:25",1052.1,1052.25,1051.75,1052.15,311],["15:26",1052.1,1052.75,1051.9,1052.7,295],["15:27",1052.7,1052.95,1052.3,1052.7,308],["15:28",1052.65,1052.8,1052.4,1052.6,363],["15:29",1052.6,1052.7,1051.6,1051.85,467],["15:30",1051.85,1052.4,1051.75,1052.05,745],["15:31",1052.0,1052.65,1051.7,1052.35,660],["15:32",1052.3,1052.65,1052.1,1052.25,352],["15:33",1052.2,1052.4,1051.0,1051.25,517],["15:34",1051.2,1052.35,1051.1,1051.15,468],["15:35",1051.15,1051.25,1050.25,1050.3,543],["15:45",1048.4,1048.4,1048.4,1048.4,3940]],"seedSource":"archive"}