{"date":"2026-09-15","wd":"화","sym":"A016C000","exp":"202612","prevDate":"2026-09-14","prev":1048.4,"open":1047.75,"high":1057.75,"low":1033.95,"close":1039.8,"first":1048.0,"firstIdx":15,"openFirst":1043.2,"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",1047.75,1048.55,1042.95,1043.2,1385],["08:47",1043.4,1045.05,1042.9,1044.45,487],["08:48",1044.4,1044.8,1042.6,1043.15,269],["08:49",1043.15,1043.9,1042.6,1043.8,140],["08:50",1043.85,1043.85,1042.7,1042.7,95],["08:51",1042.6,1043.35,1042.25,1042.7,142],["08:52",1042.5,1042.95,1042.05,1042.7,116],["08:53",1042.55,1042.6,1041.0,1041.1,163],["08:54",1041.1,1041.55,1040.7,1041.45,74],["08:55",1041.45,1041.75,1041.2,1041.6,110],["08:56",1041.4,1041.65,1040.7,1041.1,111],["08:57",1041.35,1042.45,1041.35,1041.6,148],["08:58",1041.5,1041.5,1040.5,1040.65,120],["08:59",1040.7,1040.95,1040.3,1040.4,119],["09:00",1040.35,1041.65,1040.25,1041.35,176],["09:01",1041.45,1049.1,1041.0,1048.0,1533],["09:02",1047.85,1048.7,1046.2,1047.1,859],["09:03",1046.9,1048.15,1045.75,1046.3,748],["09:04",1046.3,1047.5,1045.7,1046.1,623],["09:05",1045.9,1046.55,1042.15,1043.0,587],["09:06",1042.9,1042.95,1041.0,1042.65,573],["09:07",1042.75,1043.4,1041.15,1042.25,301],["09:08",1042.15,1044.35,1042.15,1043.45,631],["09:09",1043.55,1046.35,1043.15,1045.5,451],["09:10",1045.4,1046.95,1044.75,1046.7,454],["09:11",1046.7,1046.8,1044.55,1044.8,427],["09:12",1044.65,1046.25,1043.95,1046.0,424],["09:13",1046.05,1046.1,1043.95,1044.55,294],["09:14",1044.4,1046.45,1044.35,1045.05,271],["09:15",1045.15,1045.45,1044.3,1045.05,310],["09:16",1044.85,1046.25,1044.4,1045.75,219],["09:17",1045.7,1046.2,1043.45,1043.55,344],["09:18",1043.65,1044.45,1043.15,1043.55,289],["09:19",1043.5,1044.1,1042.25,1042.7,427],["09:20",1042.6,1044.55,1042.6,1043.9,276],["09:21",1043.9,1045.8,1043.1,1045.8,286],["09:22",1045.85,1050.0,1045.85,1048.95,828],["09:23",1048.85,1050.35,1048.05,1049.65,412],["09:24",1049.75,1049.9,1048.5,1048.9,346],["09:25",1049.0,1051.2,1048.65,1050.45,368],["09:26",1050.55,1051.85,1049.85,1051.75,454],["09:27",1051.75,1051.75,1050.8,1051.15,314],["09:28",1051.0,1051.0,1048.9,1049.45,414],["09:29",1049.6,1049.95,1048.5,1048.65,214],["09:30",1048.7,1048.95,1047.3,1047.35,239],["09:31",1047.4,1048.4,1046.6,1048.0,450],["09:32",1048.0,1048.2,1047.05,1047.4,203],["09:33",1047.3,1048.75,1046.55,1048.45,320],["09:34",1048.5,1049.15,1047.75,1048.75,231],["09:35",1048.65,1050.65,1048.05,1050.05,337],["09:36",1050.05,1051.65,1049.9,1051.55,326],["09:37",1051.55,1052.7,1051.1,1052.5,360],["09:38",1052.45,1052.7,1051.85,1052.1,402],["09:39",1052.05,1052.15,1051.45,1051.85,251],["09:40",1051.85,1053.3,1051.1,1052.6,348],["09:41",1052.6,1054.2,1052.4,1054.15,344],["09:42",1054.2,1054.4,1053.2,1053.55,188],["09:43",1053.6,1055.3,1053.45,1055.0,380],["09:44",1055.0,1055.2,1053.25,1053.35,253],["09:45",1053.25,1054.55,1052.65,1054.55,225],["09:46",1054.6,1055.15,1053.7,1054.25,382],["09:47",1054.4,1054.55,1052.25,1052.3,286],["09:48",1052.35,1052.95,1051.3,1051.4,320],["09:49",1051.25,1051.65,1049.5,1049.6,357],["09:50",1049.45,1050.65,1048.5,1048.75,366],["09:51",1048.75,1050.6,1048.75,1049.85,248],["09:52",1049.85,1050.45,1049.45,1049.95,208],["09:53",1050.05,1051.15,1049.0,1049.2,261],["09:54",1049.15,1049.4,1048.7,1049.4,156],["09:55",1049.35,1049.35,1048.1,1048.4,222],["09:56",1048.3,1049.15,1048.1,1048.55,186],["09:57",1048.6,1048.7,1046.85,1047.55,427],["09:58",1047.65,1047.7,1046.65,1047.55,243],["09:59",1047.55,1048.3,1046.9,1046.95,265],["10:00",1046.95,1047.75,1046.8,1047.0,167],["10:01",1047.0,1048.1,1046.25,1048.0,310],["10:02",1048.15,1049.65,1048.1,1049.65,243],["10:03",1049.55,1050.15,1049.0,1050.1,193],["10:04",1050.0,1051.6,1049.85,1051.25,369],["10:05",1051.3,1051.3,1050.25,1050.35,150],["10:06",1050.2,1051.45,1050.0,1051.3,201],["10:07",1051.35,1051.9,1050.6,1050.85,226],["10:08",1050.95,1051.4,1050.25,1050.45,273],["10:09",1050.65,1051.7,1050.55,1051.6,130],["10:10",1051.6,1052.05,1050.3,1050.4,188],["10:11",1050.6,1051.3,1050.6,1050.9,75],["10:12",1051.05,1051.5,1049.5,1049.7,198],["10:13",1049.8,1051.15,1049.7,1050.45,263],["10:14",1050.4,1050.8,1050.0,1050.75,89],["10:15",1050.75,1051.4,1050.35,1050.45,161],["10:16",1050.5,1051.75,1050.35,1051.1,134],["10:17",1051.0,1053.55,1051.0,1053.4,333],["10:18",1053.3,1053.45,1051.95,1053.1,222],["10:19",1053.0,1053.7,1052.8,1053.45,188],["10:20",1053.4,1055.0,1053.3,1054.5,452],["10:21",1054.5,1055.7,1054.25,1054.9,285],["10:22",1054.8,1056.1,1054.7,1056.0,221],["10:23",1056.0,1056.2,1054.95,1055.15,165],["10:24",1055.15,1055.4,1054.3,1054.3,139],["10:25",1054.4,1054.95,1054.05,1054.6,135],["10:26",1054.7,1056.05,1054.7,1055.85,183],["10:27",1055.85,1055.9,1054.55,1054.75,112],["10:28",1054.65,1054.9,1053.65,1053.8,255],["10:29",1053.8,1053.95,1052.75,1052.95,183],["10:30",1053.0,1053.2,1051.45,1051.55,268],["10:31",1051.5,1052.0,1050.7,1051.7,254],["10:32",1051.65,1053.75,1051.35,1053.6,266],["10:33",1053.6,1053.85,1052.35,1053.15,208],["10:34",1052.9,1053.05,1051.95,1052.0,146],["10:35",1051.95,1052.5,1051.0,1051.3,132],["10:36",1051.05,1051.3,1050.35,1050.9,169],["10:37",1050.95,1051.0,1049.95,1050.1,211],["10:38",1050.2,1050.7,1049.5,1049.6,174],["10:39",1049.6,1051.4,1049.45,1051.2,205],["10:40",1051.0,1051.6,1049.7,1050.45,167],["10:41",1050.45,1050.5,1047.5,1048.05,525],["10:42",1048.05,1048.25,1047.2,1047.85,218],["10:43",1047.75,1048.65,1047.35,1048.4,184],["10:44",1048.35,1049.35,1047.95,1048.9,223],["10:45",1048.8,1049.35,1048.25,1048.45,87],["10:46",1048.55,1048.85,1047.75,1048.4,170],["10:47",1048.4,1048.6,1047.85,1048.2,121],["10:48",1048.35,1048.6,1047.75,1048.05,102],["10:49",1048.05,1048.6,1047.9,1048.6,112],["10:50",1048.55,1050.35,1048.55,1050.35,202],["10:51",1050.4,1050.65,1048.55,1048.95,237],["10:52",1049.0,1049.15,1048.05,1048.6,140],["10:53",1048.55,1049.35,1047.75,1049.3,205],["10:54",1049.3,1051.05,1049.25,1050.95,186],["10:55",1050.9,1051.2,1049.65,1049.9,142],["10:56",1049.9,1051.1,1049.85,1051.1,98],["10:57",1051.0,1051.1,1049.85,1050.4,110],["10:58",1050.4,1050.8,1049.75,1049.9,92],["10:59",1049.95,1050.3,1049.1,1049.1,99],["11:00",1049.05,1050.85,1049.0,1050.85,97],["11:01",1050.95,1051.0,1049.9,1050.0,94],["11:02",1049.85,1051.85,1049.75,1051.8,163],["11:03",1051.9,1052.55,1051.75,1052.4,177],["11:04",1052.4,1052.75,1051.1,1051.9,205],["11:05",1051.85,1052.35,1051.65,1052.2,74],["11:06",1052.15,1052.15,1050.9,1050.9,84],["11:07",1050.8,1051.15,1049.95,1050.8,109],["11:08",1050.9,1051.6,1050.3,1050.35,80],["11:09",1050.3,1050.6,1049.8,1050.35,78],["11:10",1050.35,1051.35,1049.9,1051.35,65],["11:11",1051.3,1051.7,1050.65,1050.85,83],["11:12",1050.95,1051.6,1050.75,1050.75,66],["11:13",1050.85,1051.4,1050.7,1050.9,70],["11:14",1050.8,1052.15,1050.8,1051.95,149],["11:15",1051.9,1052.4,1051.9,1052.2,63],["11:16",1052.3,1052.8,1050.9,1051.55,116],["11:17",1051.55,1052.05,1051.05,1051.4,95],["11:18",1051.55,1051.85,1051.35,1051.5,79],["11:19",1051.55,1051.55,1050.75,1051.0,83],["11:20",1050.95,1051.15,1050.25,1050.4,104],["11:21",1050.5,1051.6,1050.3,1051.35,94],["11:22",1051.4,1051.4,1050.35,1050.35,75],["11:23",1050.45,1051.15,1050.4,1051.15,69],["11:24",1051.2,1051.3,1050.75,1051.2,68],["11:25",1051.1,1051.5,1051.0,1051.3,64],["11:26",1051.4,1052.4,1051.3,1052.4,108],["11:27",1052.3,1052.6,1051.9,1052.6,93],["11:28",1052.55,1053.1,1052.45,1052.8,111],["11:29",1052.85,1053.55,1052.6,1053.4,163],["11:30",1053.45,1053.95,1053.15,1053.65,142],["11:31",1053.5,1054.7,1053.45,1054.35,156],["11:32",1054.4,1054.75,1053.05,1053.25,155],["11:33",1053.3,1053.45,1052.8,1053.1,108],["11:34",1053.2,1053.45,1052.6,1053.4,151],["11:35",1053.45,1055.2,1053.45,1055.1,320],["11:36",1055.1,1056.9,1054.85,1056.15,586],["11:37",1056.1,1056.45,1054.85,1056.4,284],["11:38",1056.35,1056.65,1054.9,1055.05,168],["11:39",1054.85,1055.8,1054.7,1055.6,181],["11:40",1055.6,1055.65,1054.8,1055.3,91],["11:41",1055.4,1055.5,1054.25,1054.45,97],["11:42",1054.5,1054.8,1053.9,1054.65,172],["11:43",1054.7,1054.9,1053.85,1054.9,94],["11:44",1054.8,1056.55,1054.8,1056.5,218],["11:45",1056.45,1056.55,1055.35,1055.5,152],["11:46",1055.4,1056.25,1055.1,1056.25,88],["11:47",1056.15,1056.25,1055.25,1055.25,78],["11:48",1055.1,1055.1,1054.45,1054.55,98],["11:49",1054.65,1055.55,1054.15,1055.55,93],["11:50",1055.5,1057.2,1055.5,1056.8,143],["11:51",1056.9,1057.05,1056.1,1056.45,110],["11:52",1056.6,1056.6,1055.75,1055.9,43],["11:53",1055.8,1056.4,1055.8,1056.25,74],["11:54",1056.4,1056.55,1055.55,1056.0,109],["11:55",1055.9,1056.65,1055.4,1056.65,116],["11:56",1056.7,1057.1,1056.25,1057.0,85],["11:57",1057.05,1057.75,1056.9,1057.15,139],["11:58",1057.15,1057.2,1055.2,1055.45,158],["11:59",1055.5,1055.5,1054.15,1054.8,194],["12:00",1054.7,1054.7,1054.1,1054.3,123],["12:01",1054.25,1054.75,1053.8,1054.7,133],["12:02",1054.65,1055.55,1054.6,1055.05,163],["12:03",1055.0,1055.45,1053.95,1054.15,90],["12:04",1054.1,1054.4,1053.75,1054.15,76],["12:05",1054.05,1054.5,1053.6,1053.8,80],["12:06",1053.65,1054.0,1053.25,1053.95,147],["12:07",1054.0,1054.15,1053.55,1054.0,103],["12:08",1053.95,1054.65,1053.75,1054.55,92],["12:09",1054.45,1054.9,1053.55,1053.55,105],["12:10",1053.5,1053.75,1053.2,1053.5,93],["12:11",1053.45,1053.65,1052.7,1052.95,272],["12:12",1052.9,1053.3,1052.3,1052.7,150],["12:13",1052.7,1053.2,1052.5,1053.2,63],["12:14",1053.35,1053.7,1052.9,1053.25,88],["12:15",1053.2,1053.45,1052.55,1052.65,93],["12:16",1052.45,1052.6,1051.9,1052.05,133],["12:17",1052.0,1052.05,1051.5,1051.5,219],["12:18",1051.55,1052.05,1051.05,1051.85,156],["12:19",1051.85,1052.7,1051.85,1052.6,76],["12:20",1052.5,1052.65,1051.8,1052.15,88],["12:21",1052.15,1052.25,1051.8,1052.05,61],["12:22",1052.15,1052.85,1052.15,1052.65,82],["12:23",1052.55,1053.25,1052.55,1053.1,153],["12:24",1053.05,1053.05,1052.0,1052.05,70],["12:25",1052.0,1052.55,1052.0,1052.4,52],["12:26",1052.45,1052.45,1051.2,1051.3,147],["12:27",1051.15,1051.3,1050.35,1050.5,242],["12:28",1050.6,1051.45,1050.55,1051.35,155],["12:29",1051.35,1051.85,1051.15,1051.85,114],["12:30",1051.95,1052.1,1051.75,1051.75,85],["12:31",1051.65,1052.2,1051.0,1052.2,118],["12:32",1052.25,1052.85,1051.95,1052.75,95],["12:33",1052.75,1053.1,1052.35,1052.8,80],["12:34",1052.85,1053.35,1052.05,1052.2,134],["12:35",1052.15,1052.15,1051.3,1052.15,168],["12:36",1052.2,1052.65,1052.1,1052.4,61],["12:37",1052.4,1052.6,1051.15,1051.65,94],["12:38",1051.5,1051.5,1050.9,1051.0,80],["12:39",1051.05,1051.4,1050.95,1051.3,67],["12:40",1051.35,1051.6,1051.0,1051.25,52],["12:41",1051.2,1051.25,1050.65,1050.7,73],["12:42",1050.9,1051.45,1050.85,1051.35,55],["12:43",1051.3,1051.8,1051.05,1051.7,89],["12:44",1051.6,1051.95,1051.3,1051.3,57],["12:45",1051.25,1052.3,1051.15,1052.3,100],["12:46",1052.1,1052.75,1052.05,1052.2,85],["12:47",1052.0,1052.55,1051.6,1051.85,61],["12:48",1051.9,1052.35,1051.8,1051.85,59],["12:49",1051.8,1052.05,1051.5,1051.6,65],["12:50",1051.55,1052.2,1051.1,1052.2,110],["12:51",1052.3,1052.65,1052.05,1052.5,77],["12:52",1052.55,1052.55,1051.95,1052.05,72],["12:53",1052.0,1052.2,1051.2,1051.8,97],["12:54",1051.9,1052.1,1051.65,1051.7,42],["12:55",1051.55,1051.55,1049.75,1049.75,346],["12:56",1049.7,1050.1,1048.9,1049.45,323],["12:57",1049.4,1049.75,1048.35,1048.4,169],["12:58",1048.4,1048.75,1047.85,1048.0,201],["12:59",1048.1,1048.45,1048.0,1048.05,109],["13:00",1048.0,1048.0,1047.0,1047.4,226],["13:01",1047.55,1048.3,1047.45,1048.2,162],["13:02",1048.3,1048.5,1048.05,1048.4,115],["13:03",1048.35,1048.4,1047.65,1047.9,118],["13:04",1047.9,1048.4,1047.7,1048.3,73],["13:05",1048.25,1048.65,1047.8,1048.55,163],["13:06",1048.4,1048.75,1048.0,1048.45,151],["13:07",1048.4,1049.4,1048.3,1048.75,136],["13:08",1048.85,1049.05,1047.75,1047.8,113],["13:09",1047.75,1047.9,1046.5,1046.5,271],["13:10",1046.55,1046.95,1046.45,1046.8,193],["13:11",1046.85,1047.4,1046.6,1046.95,106],["13:12",1046.95,1046.95,1045.95,1046.0,197],["13:13",1046.0,1046.7,1045.9,1046.65,115],["13:14",1046.7,1047.1,1046.35,1046.4,111],["13:15",1046.35,1046.6,1045.15,1045.9,258],["13:16",1045.9,1046.35,1045.65,1046.05,123],["13:17",1046.05,1046.3,1045.8,1045.95,195],["13:18",1045.8,1045.8,1044.4,1044.5,206],["13:19",1044.6,1044.7,1044.2,1044.5,214],["13:20",1044.45,1045.15,1044.15,1045.05,231],["13:21",1045.05,1045.5,1044.45,1044.9,214],["13:22",1044.95,1044.95,1043.15,1043.2,296],["13:23",1043.25,1043.35,1042.45,1042.7,274],["13:24",1042.7,1042.7,1041.6,1041.65,305],["13:25",1041.65,1042.05,1041.0,1041.2,405],["13:26",1041.25,1041.65,1040.15,1040.2,341],["13:27",1040.2,1040.85,1039.85,1040.7,394],["13:28",1040.7,1041.25,1040.55,1040.85,228],["13:29",1040.85,1041.95,1040.4,1040.8,361],["13:30",1040.7,1041.6,1039.6,1041.3,360],["13:31",1041.45,1042.6,1041.45,1042.25,405],["13:32",1042.15,1043.15,1042.1,1043.0,185],["13:33",1043.1,1043.2,1041.95,1042.0,242],["13:34",1042.0,1042.55,1041.65,1042.5,146],["13:35",1042.5,1042.95,1042.0,1042.45,141],["13:36",1042.3,1042.3,1041.1,1041.4,167],["13:37",1041.3,1041.85,1041.0,1041.7,147],["13:38",1041.7,1041.75,1040.7,1040.85,162],["13:39",1040.9,1041.75,1040.35,1041.7,273],["13:40",1041.65,1041.7,1040.7,1040.9,149],["13:41",1040.8,1041.7,1040.75,1041.65,115],["13:42",1041.7,1043.05,1041.45,1043.0,276],["13:43",1043.0,1044.65,1043.0,1044.65,291],["13:44",1044.6,1044.9,1044.05,1044.5,204],["13:45",1044.3,1044.95,1044.15,1044.5,180],["13:46",1044.3,1044.6,1043.8,1044.4,240],["13:47",1044.4,1044.5,1043.45,1043.65,158],["13:48",1043.8,1044.5,1043.55,1044.2,96],["13:49",1044.25,1045.85,1044.25,1045.65,266],["13:50",1045.55,1046.0,1044.1,1044.25,202],["13:51",1044.2,1044.6,1042.7,1042.85,192],["13:52",1042.9,1043.0,1042.2,1042.95,111],["13:53",1042.9,1043.05,1042.1,1042.45,137],["13:54",1042.4,1042.75,1042.1,1042.25,83],["13:55",1042.3,1043.1,1042.0,1042.9,96],["13:56",1042.9,1042.9,1041.9,1042.5,114],["13:57",1042.4,1042.4,1040.4,1040.65,252],["13:58",1040.7,1041.4,1040.6,1040.75,99],["13:59",1040.9,1041.2,1040.7,1041.2,62],["14:00",1041.1,1041.2,1039.25,1039.95,379],["14:01",1039.95,1041.5,1039.75,1041.45,315],["14:02",1041.35,1041.55,1040.85,1041.2,144],["14:03",1041.1,1041.7,1040.55,1040.85,142],["14:04",1040.85,1041.25,1040.5,1040.85,218],["14:05",1040.9,1040.9,1039.95,1040.6,138],["14:06",1040.6,1040.9,1040.15,1040.55,92],["14:07",1040.6,1040.7,1039.8,1040.15,112],["14:08",1040.15,1040.4,1038.95,1039.0,166],["14:09",1038.95,1039.15,1038.6,1038.8,155],["14:10",1038.85,1039.2,1037.9,1037.9,202],["14:11",1037.9,1038.4,1037.25,1037.45,275],["14:12",1037.35,1038.15,1037.1,1037.1,117],["14:13",1037.0,1037.05,1035.85,1035.95,228],["14:14",1035.9,1036.05,1035.35,1035.85,294],["14:15",1035.9,1036.35,1035.3,1036.3,303],["14:16",1036.3,1036.4,1035.15,1035.15,143],["14:17",1035.2,1035.2,1033.95,1034.5,359],["14:18",1034.5,1035.25,1034.0,1034.7,258],["14:19",1034.85,1036.05,1034.65,1035.75,253],["14:20",1035.7,1036.4,1034.8,1035.2,287],["14:21",1035.15,1036.4,1035.1,1035.9,212],["14:22",1035.95,1036.45,1034.95,1035.1,202],["14:23",1034.95,1035.3,1034.3,1034.35,207],["14:24",1034.5,1035.15,1034.4,1034.9,168],["14:25",1034.9,1035.95,1034.8,1035.35,200],["14:26",1035.5,1035.5,1034.5,1035.25,173],["14:27",1035.4,1036.9,1034.75,1036.9,235],["14:28",1036.95,1038.95,1036.9,1038.9,321],["14:29",1038.95,1039.85,1038.05,1039.8,436],["14:30",1039.8,1040.2,1039.0,1039.45,338],["14:31",1039.5,1040.15,1038.95,1039.15,380],["14:32",1039.05,1040.6,1038.6,1040.5,222],["14:33",1040.4,1041.05,1040.35,1040.8,208],["14:34",1040.75,1042.7,1040.55,1041.7,467],["14:35",1041.85,1042.35,1041.45,1042.0,200],["14:36",1041.95,1042.7,1041.05,1041.2,230],["14:37",1041.2,1041.95,1040.95,1041.65,206],["14:38",1041.45,1041.6,1040.5,1040.75,225],["14:39",1040.8,1041.0,1039.3,1039.75,232],["14:40",1039.85,1041.55,1039.85,1041.25,236],["14:41",1041.2,1042.3,1040.95,1042.1,127],["14:42",1042.25,1044.0,1042.2,1043.8,484],["14:43",1043.7,1044.45,1043.25,1043.7,244],["14:44",1043.5,1043.8,1043.1,1043.45,139],["14:45",1043.45,1045.05,1043.4,1044.1,423],["14:46",1044.05,1045.55,1043.95,1045.1,407],["14:47",1044.95,1044.95,1043.45,1044.1,204],["14:48",1044.0,1044.25,1043.2,1043.5,128],["14:49",1043.45,1043.75,1043.05,1043.5,168],["14:50",1043.55,1043.8,1042.5,1042.95,157],["14:51",1042.8,1043.1,1042.4,1042.85,204],["14:52",1042.8,1043.5,1042.2,1042.5,234],["14:53",1042.45,1044.1,1041.85,1043.9,315],["14:54",1043.9,1044.25,1043.1,1043.25,185],["14:55",1043.15,1043.65,1042.9,1043.35,100],["14:56",1043.3,1043.4,1042.55,1042.75,138],["14:57",1042.7,1042.7,1040.95,1040.95,268],["14:58",1041.0,1041.7,1040.7,1040.8,201],["14:59",1040.8,1040.8,1039.75,1039.75,184],["15:00",1039.8,1039.85,1039.2,1039.5,190],["15:01",1039.7,1040.2,1038.85,1038.9,326],["15:02",1038.95,1040.1,1038.7,1039.5,267],["15:03",1039.65,1039.8,1039.0,1039.55,167],["15:04",1039.45,1039.85,1038.85,1039.7,178],["15:05",1039.7,1039.9,1038.85,1039.05,184],["15:06",1038.85,1039.4,1038.2,1038.35,220],["15:07",1038.55,1038.55,1037.8,1037.85,209],["15:08",1037.75,1038.55,1037.6,1038.45,150],["15:09",1038.3,1038.75,1038.15,1038.4,104],["15:10",1038.45,1038.95,1038.1,1038.35,99],["15:11",1038.45,1038.45,1037.9,1038.35,100],["15:12",1038.3,1038.75,1037.7,1037.95,221],["15:13",1037.85,1039.45,1037.65,1039.1,292],["15:14",1039.15,1039.5,1038.8,1039.15,177],["15:15",1039.15,1039.55,1038.75,1038.9,186],["15:16",1038.8,1039.9,1038.3,1039.75,243],["15:17",1039.8,1040.0,1039.4,1039.5,196],["15:18",1039.5,1039.9,1039.25,1039.7,182],["15:19",1039.8,1040.15,1038.75,1039.4,322],["15:20",1039.4,1039.4,1038.55,1038.9,197],["15:21",1038.7,1039.75,1038.35,1039.4,287],["15:22",1039.45,1039.7,1039.25,1039.6,100],["15:23",1039.5,1039.7,1039.25,1039.6,95],["15:24",1039.75,1040.75,1039.7,1040.65,116],["15:25",1040.7,1040.9,1040.5,1040.75,145],["15:26",1040.7,1040.8,1040.25,1040.5,89],["15:27",1040.45,1041.0,1040.1,1040.2,230],["15:28",1040.15,1040.15,1039.85,1040.05,145],["15:29",1040.05,1040.45,1039.75,1040.45,177],["15:30",1040.45,1040.45,1039.7,1039.75,343],["15:31",1039.7,1040.35,1039.35,1039.75,585],["15:32",1039.75,1040.45,1039.1,1039.85,336],["15:33",1039.85,1040.0,1039.65,1039.75,131],["15:34",1039.75,1040.45,1039.75,1040.05,199],["15:35",1040.05,1040.25,1039.65,1039.8,243],["15:45",1039.8,1039.8,1039.8,1039.8,1417]],"seedSource":"archive"}