{"date":"2026-09-16","wd":"수","sym":"A016C000","exp":"202612","prevDate":"2026-09-15","prev":1039.8,"open":1038.9,"high":1061.85,"low":1036.3,"close":1061.15,"first":1040.05,"firstIdx":15,"openFirst":1043.0,"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",1038.9,1043.05,1038.9,1043.0,386],["08:47",1042.7,1044.0,1042.55,1043.75,272],["08:48",1043.9,1043.9,1042.2,1042.75,154],["08:49",1042.65,1042.65,1041.55,1041.7,142],["08:50",1041.55,1041.6,1040.55,1041.4,99],["08:51",1041.4,1042.95,1040.95,1042.0,166],["08:52",1042.25,1042.85,1042.0,1042.75,56],["08:53",1042.8,1042.95,1041.9,1041.9,47],["08:54",1041.85,1043.1,1041.85,1042.95,84],["08:55",1043.0,1043.75,1042.55,1043.75,83],["08:56",1043.8,1043.8,1042.6,1042.75,94],["08:57",1042.8,1042.8,1041.25,1041.55,94],["08:58",1041.45,1041.9,1041.05,1041.25,51],["08:59",1041.15,1041.2,1040.35,1040.35,83],["09:00",1040.25,1040.7,1039.9,1040.55,151],["09:01",1040.55,1040.75,1038.0,1040.05,850],["09:02",1039.9,1040.0,1037.7,1037.85,718],["09:03",1037.75,1039.05,1036.3,1038.95,544],["09:04",1038.75,1042.25,1038.55,1042.0,749],["09:05",1041.9,1043.4,1041.1,1041.95,374],["09:06",1042.0,1043.95,1041.85,1043.95,260],["09:07",1044.0,1045.4,1041.9,1041.9,526],["09:08",1042.05,1042.9,1041.35,1041.65,365],["09:09",1041.45,1043.85,1041.1,1042.65,301],["09:10",1042.3,1042.8,1040.2,1040.5,383],["09:11",1040.6,1040.95,1038.4,1039.15,439],["09:12",1039.1,1043.0,1038.75,1042.9,531],["09:13",1043.0,1044.65,1042.75,1043.85,562],["09:14",1043.85,1044.0,1041.85,1042.35,320],["09:15",1042.5,1044.2,1042.2,1043.95,246],["09:16",1043.75,1043.8,1042.05,1042.95,200],["09:17",1043.1,1044.9,1042.65,1044.2,342],["09:18",1044.35,1044.5,1043.2,1043.3,186],["09:19",1043.15,1044.25,1042.6,1044.1,216],["09:20",1044.15,1045.1,1043.3,1044.1,273],["09:21",1043.95,1046.25,1043.65,1046.05,379],["09:22",1045.9,1047.35,1045.75,1047.2,404],["09:23",1047.1,1047.3,1046.4,1046.7,208],["09:24",1046.65,1046.9,1045.85,1046.0,285],["09:25",1046.1,1047.1,1045.4,1045.55,287],["09:26",1045.55,1045.9,1044.65,1044.85,183],["09:27",1044.85,1045.4,1044.35,1045.3,168],["09:28",1045.3,1045.3,1044.1,1044.35,136],["09:29",1044.6,1046.2,1044.5,1045.7,252],["09:30",1045.65,1045.8,1045.1,1045.2,152],["09:31",1045.2,1047.35,1045.1,1046.2,389],["09:32",1046.2,1047.45,1045.05,1047.45,304],["09:33",1047.35,1049.45,1047.25,1048.85,537],["09:34",1048.75,1048.95,1047.8,1048.35,275],["09:35",1048.45,1048.6,1047.25,1047.3,255],["09:36",1047.25,1048.1,1046.75,1048.1,190],["09:37",1048.15,1049.75,1048.15,1049.55,401],["09:38",1049.55,1051.45,1049.4,1050.85,518],["09:39",1050.85,1051.05,1049.55,1050.95,275],["09:40",1050.95,1051.55,1050.45,1051.1,214],["09:41",1051.1,1051.2,1049.9,1050.15,255],["09:42",1050.1,1052.5,1050.05,1052.3,399],["09:43",1052.2,1052.85,1052.0,1052.3,309],["09:44",1052.4,1053.2,1051.8,1052.15,362],["09:45",1052.2,1052.9,1052.15,1052.55,161],["09:46",1052.55,1054.0,1051.7,1052.15,558],["09:47",1052.25,1052.65,1050.85,1050.95,335],["09:48",1050.9,1052.1,1050.65,1051.85,332],["09:49",1051.85,1053.75,1051.25,1053.6,378],["09:50",1053.7,1053.9,1052.7,1053.5,372],["09:51",1053.5,1053.55,1051.15,1051.25,228],["09:52",1051.25,1051.35,1049.75,1050.15,330],["09:53",1050.1,1050.75,1049.95,1050.7,210],["09:54",1050.7,1050.95,1049.1,1049.2,213],["09:55",1049.1,1049.85,1048.5,1049.35,364],["09:56",1049.3,1050.3,1049.0,1049.15,201],["09:57",1049.2,1050.25,1048.9,1050.25,133],["09:58",1050.15,1050.25,1049.45,1049.8,166],["09:59",1049.85,1050.7,1049.45,1049.75,188],["10:00",1049.6,1049.65,1049.15,1049.2,215],["10:01",1049.2,1049.65,1048.15,1049.15,309],["10:02",1048.95,1049.7,1048.4,1048.6,283],["10:03",1048.45,1049.2,1048.3,1048.3,137],["10:04",1048.4,1049.8,1048.35,1048.35,244],["10:05",1048.25,1048.8,1047.9,1048.3,216],["10:06",1048.2,1048.4,1047.45,1047.95,241],["10:07",1047.95,1047.95,1046.8,1046.95,260],["10:08",1046.9,1047.1,1045.95,1046.4,330],["10:09",1046.35,1047.35,1046.35,1047.0,148],["10:10",1047.0,1047.1,1045.75,1045.9,247],["10:11",1045.85,1046.4,1044.95,1046.15,362],["10:12",1046.1,1047.3,1045.95,1046.6,286],["10:13",1046.55,1046.65,1045.45,1045.65,177],["10:14",1045.75,1047.5,1045.7,1047.35,200],["10:15",1047.15,1047.85,1047.05,1047.35,152],["10:16",1047.55,1047.75,1046.35,1047.75,179],["10:17",1047.75,1048.25,1047.45,1047.8,172],["10:18",1047.65,1047.75,1046.25,1046.95,145],["10:19",1046.9,1047.35,1046.05,1046.3,90],["10:20",1046.45,1046.45,1045.65,1045.8,121],["10:21",1045.95,1046.2,1045.3,1045.45,155],["10:22",1045.45,1045.85,1045.25,1045.55,145],["10:23",1045.55,1046.4,1045.1,1046.0,168],["10:24",1046.1,1046.75,1046.05,1046.7,110],["10:25",1046.9,1048.4,1046.9,1048.3,284],["10:26",1048.45,1048.75,1047.9,1048.75,251],["10:27",1048.75,1049.0,1047.45,1047.45,207],["10:28",1047.55,1049.2,1047.5,1049.0,224],["10:29",1049.2,1049.95,1049.15,1049.55,217],["10:30",1049.5,1049.55,1047.75,1047.75,150],["10:31",1047.7,1048.0,1046.55,1046.6,268],["10:32",1046.6,1048.0,1046.25,1047.95,320],["10:33",1047.9,1048.4,1047.4,1048.0,172],["10:34",1048.0,1048.4,1047.8,1048.2,116],["10:35",1048.0,1049.0,1048.0,1048.8,214],["10:36",1048.65,1048.85,1047.05,1047.2,177],["10:37",1047.2,1047.2,1045.25,1045.25,361],["10:38",1045.2,1045.9,1045.1,1045.3,166],["10:39",1045.2,1045.85,1044.25,1045.75,349],["10:40",1045.7,1045.7,1044.8,1045.0,118],["10:41",1044.9,1045.3,1044.25,1045.25,155],["10:42",1045.3,1046.65,1045.15,1045.95,207],["10:43",1046.0,1046.5,1045.4,1046.3,132],["10:44",1046.3,1046.3,1045.6,1045.7,96],["10:45",1045.7,1046.2,1045.45,1046.1,116],["10:46",1045.95,1047.4,1045.95,1047.4,212],["10:47",1047.45,1047.45,1046.4,1046.5,153],["10:48",1046.5,1047.25,1045.8,1047.25,178],["10:49",1047.15,1047.75,1046.7,1047.4,155],["10:50",1047.45,1047.6,1046.15,1046.15,124],["10:51",1046.2,1046.65,1045.1,1045.1,301],["10:52",1045.05,1045.4,1044.0,1045.1,287],["10:53",1045.1,1045.15,1044.55,1044.7,124],["10:54",1044.7,1044.85,1043.85,1044.35,181],["10:55",1044.35,1044.35,1042.8,1042.95,198],["10:56",1043.15,1043.6,1042.55,1043.4,210],["10:57",1043.4,1043.7,1043.25,1043.6,88],["10:58",1043.75,1043.85,1042.9,1043.1,150],["10:59",1043.15,1043.55,1042.3,1042.3,168],["11:00",1042.35,1042.45,1041.85,1041.95,163],["11:01",1041.95,1044.0,1041.95,1043.95,255],["11:02",1044.0,1044.6,1043.75,1044.4,227],["11:03",1044.55,1046.0,1044.15,1045.7,315],["11:04",1045.7,1046.2,1045.35,1045.7,197],["11:05",1045.8,1047.25,1045.8,1047.15,293],["11:06",1047.15,1047.25,1045.95,1046.1,270],["11:07",1045.95,1046.75,1045.95,1046.2,242],["11:08",1046.05,1046.9,1045.65,1045.9,154],["11:09",1045.85,1047.0,1045.85,1046.65,99],["11:10",1046.9,1046.9,1045.95,1046.55,130],["11:11",1046.5,1047.65,1046.1,1047.15,302],["11:12",1047.2,1047.5,1046.55,1046.6,124],["11:13",1046.6,1046.65,1044.1,1044.1,265],["11:14",1044.15,1044.3,1043.45,1043.85,240],["11:15",1043.7,1043.95,1043.0,1043.95,185],["11:16",1044.05,1045.25,1043.6,1045.25,168],["11:17",1045.1,1046.7,1044.9,1046.55,245],["11:18",1046.45,1047.5,1045.95,1047.05,275],["11:19",1047.05,1047.3,1046.4,1047.0,105],["11:20",1047.15,1047.4,1046.9,1047.15,175],["11:21",1047.05,1047.05,1045.9,1045.9,139],["11:22",1045.85,1046.2,1045.5,1045.7,136],["11:23",1045.95,1046.8,1045.95,1046.45,87],["11:24",1046.5,1047.0,1046.5,1046.9,69],["11:25",1047.0,1048.2,1046.75,1047.95,235],["11:26",1048.0,1048.4,1047.9,1048.35,213],["11:27",1048.25,1048.6,1047.6,1048.15,171],["11:28",1048.2,1049.05,1047.6,1047.75,375],["11:29",1047.9,1048.0,1046.7,1047.1,95],["11:30",1047.0,1048.4,1046.9,1048.0,145],["11:31",1048.0,1049.3,1047.85,1049.3,204],["11:32",1049.2,1050.2,1049.15,1050.2,489],["11:33",1050.15,1050.65,1049.85,1049.85,398],["11:34",1049.9,1049.95,1049.35,1049.75,171],["11:35",1049.85,1050.6,1049.45,1050.4,152],["11:36",1050.35,1050.7,1050.2,1050.4,109],["11:37",1050.55,1050.6,1049.75,1049.9,158],["11:38",1049.8,1050.0,1049.45,1049.5,86],["11:39",1049.5,1049.9,1049.15,1049.2,91],["11:40",1049.25,1049.4,1048.4,1048.65,111],["11:41",1048.8,1049.25,1048.75,1048.95,93],["11:42",1049.1,1049.1,1047.8,1048.2,108],["11:43",1048.05,1048.6,1047.4,1047.5,102],["11:44",1047.45,1048.45,1047.45,1048.45,89],["11:45",1048.4,1048.45,1047.75,1048.2,100],["11:46",1048.25,1048.9,1048.2,1048.9,52],["11:47",1048.9,1049.35,1048.65,1049.05,114],["11:48",1049.2,1049.3,1049.0,1049.25,82],["11:49",1049.25,1049.95,1049.25,1049.95,118],["11:50",1049.85,1050.8,1049.8,1050.65,225],["11:51",1050.65,1050.7,1050.1,1050.4,148],["11:52",1050.35,1051.35,1050.25,1050.7,353],["11:53",1050.8,1051.15,1050.65,1050.65,93],["11:54",1050.65,1051.4,1050.55,1051.3,93],["11:55",1051.3,1051.3,1050.1,1050.25,105],["11:56",1050.35,1050.55,1049.9,1050.0,160],["11:57",1050.0,1050.4,1049.7,1049.75,84],["11:58",1049.65,1050.35,1049.65,1050.35,77],["11:59",1050.25,1051.05,1050.25,1051.05,193],["12:00",1051.1,1051.6,1051.1,1051.6,145],["12:01",1051.55,1052.35,1051.3,1052.3,221],["12:02",1052.35,1053.6,1052.35,1053.1,492],["12:03",1053.05,1053.75,1052.95,1053.2,215],["12:04",1053.2,1054.75,1053.2,1054.55,466],["12:05",1054.5,1055.0,1053.5,1053.75,291],["12:06",1053.65,1054.25,1053.5,1054.05,199],["12:07",1054.0,1055.0,1053.7,1054.8,188],["12:08",1054.95,1055.1,1054.1,1054.2,233],["12:09",1054.15,1054.95,1053.65,1054.7,238],["12:10",1054.7,1054.7,1053.35,1054.15,164],["12:11",1054.2,1054.7,1054.05,1054.05,103],["12:12",1054.05,1054.05,1053.5,1053.55,97],["12:13",1053.6,1054.4,1053.6,1054.4,97],["12:14",1054.4,1054.5,1054.15,1054.2,83],["12:15",1054.35,1055.65,1054.25,1055.65,325],["12:16",1055.6,1055.75,1055.25,1055.65,195],["12:17",1055.7,1055.95,1055.4,1055.9,236],["12:18",1055.9,1056.95,1055.9,1056.85,454],["12:19",1056.8,1056.95,1055.9,1056.2,182],["12:20",1056.2,1056.5,1055.95,1056.15,158],["12:21",1056.1,1056.35,1055.5,1056.35,191],["12:22",1056.35,1056.8,1055.8,1056.5,260],["12:23",1056.5,1056.5,1055.15,1055.15,163],["12:24",1055.15,1056.0,1055.15,1055.5,145],["12:25",1055.5,1055.55,1055.05,1055.35,72],["12:26",1055.4,1055.7,1055.2,1055.4,82],["12:27",1055.35,1055.65,1055.2,1055.3,75],["12:28",1055.25,1055.6,1054.6,1055.0,190],["12:29",1055.05,1055.65,1055.0,1055.15,143],["12:30",1055.25,1055.4,1054.05,1054.25,182],["12:31",1054.2,1054.35,1053.7,1053.75,144],["12:32",1053.85,1054.25,1053.2,1053.3,208],["12:33",1053.3,1053.45,1052.9,1053.2,154],["12:34",1053.2,1053.65,1052.9,1053.6,124],["12:35",1053.55,1053.55,1053.0,1053.1,90],["12:36",1053.15,1053.4,1053.0,1053.3,133],["12:37",1053.35,1054.0,1052.75,1052.85,235],["12:38",1052.9,1053.15,1052.4,1052.65,139],["12:39",1052.65,1053.55,1052.35,1053.4,98],["12:40",1053.45,1054.4,1053.2,1054.4,137],["12:41",1054.4,1054.85,1054.15,1054.8,124],["12:42",1054.8,1054.8,1054.3,1054.45,92],["12:43",1054.45,1054.7,1054.25,1054.45,76],["12:44",1054.5,1055.85,1054.5,1055.75,160],["12:45",1055.8,1056.0,1055.25,1055.6,111],["12:46",1055.55,1057.2,1055.35,1056.95,339],["12:47",1056.85,1057.0,1056.25,1056.9,136],["12:48",1056.9,1056.95,1055.8,1056.3,178],["12:49",1056.35,1056.6,1056.0,1056.15,104],["12:50",1056.25,1057.25,1056.15,1056.75,336],["12:51",1056.8,1056.9,1056.35,1056.55,174],["12:52",1056.6,1056.95,1056.1,1056.65,154],["12:53",1056.65,1057.45,1056.55,1057.35,208],["12:54",1057.45,1057.9,1057.35,1057.5,157],["12:55",1057.4,1057.4,1056.4,1056.75,138],["12:56",1056.7,1057.45,1056.4,1057.2,171],["12:57",1057.25,1057.75,1057.0,1057.5,118],["12:58",1057.55,1058.5,1057.4,1058.4,426],["12:59",1058.45,1059.0,1058.45,1059.0,254],["13:00",1058.95,1059.0,1058.3,1058.45,97],["13:01",1058.4,1059.0,1058.2,1058.85,155],["13:02",1058.95,1059.2,1058.85,1059.2,175],["13:03",1059.2,1059.6,1058.95,1059.4,215],["13:04",1059.3,1059.75,1059.15,1059.55,185],["13:05",1059.5,1060.1,1059.5,1059.7,313],["13:06",1059.7,1059.75,1058.7,1058.85,240],["13:07",1058.8,1059.45,1058.75,1058.95,129],["13:08",1058.9,1058.95,1058.3,1058.55,131],["13:09",1058.55,1059.05,1058.5,1058.75,95],["13:10",1058.7,1059.55,1058.65,1059.5,153],["13:11",1059.45,1059.85,1059.15,1059.4,154],["13:12",1059.5,1059.6,1059.0,1059.2,91],["13:13",1059.1,1059.1,1058.75,1058.85,100],["13:14",1058.8,1059.5,1058.6,1059.25,76],["13:15",1059.15,1059.2,1058.75,1058.75,58],["13:16",1058.8,1059.0,1058.15,1058.4,127],["13:17",1058.35,1058.75,1057.6,1058.15,522],["13:18",1058.2,1059.0,1058.2,1058.7,121],["13:19",1058.65,1059.15,1058.55,1058.95,102],["13:20",1058.8,1058.95,1058.5,1058.8,70],["13:21",1058.85,1059.9,1058.7,1059.9,230],["13:22",1059.85,1059.85,1058.85,1058.95,132],["13:23",1059.0,1059.85,1059.0,1059.35,113],["13:24",1059.3,1059.45,1058.85,1059.2,86],["13:25",1059.2,1060.15,1059.1,1059.2,188],["13:26",1059.2,1059.65,1059.2,1059.5,102],["13:27",1059.6,1059.7,1058.5,1058.5,104],["13:28",1058.4,1058.4,1057.45,1057.5,199],["13:29",1057.45,1057.6,1056.9,1056.9,121],["13:30",1056.9,1057.05,1056.7,1056.8,115],["13:31",1056.75,1057.4,1056.5,1057.4,170],["13:32",1057.35,1057.6,1056.1,1056.4,178],["13:33",1056.4,1056.4,1055.45,1056.3,303],["13:34",1056.25,1056.35,1055.35,1055.6,158],["13:35",1055.6,1056.1,1055.6,1055.75,79],["13:36",1055.9,1056.1,1054.5,1054.65,255],["13:37",1054.6,1055.15,1054.35,1055.15,188],["13:38",1055.2,1055.65,1054.7,1055.6,152],["13:39",1055.6,1056.0,1055.2,1055.3,129],["13:40",1055.4,1055.8,1055.05,1055.75,109],["13:41",1055.75,1056.0,1055.55,1055.65,123],["13:42",1055.7,1056.9,1055.7,1056.8,186],["13:43",1056.85,1056.9,1056.5,1056.85,110],["13:44",1056.85,1056.85,1054.9,1054.9,217],["13:45",1054.85,1054.95,1054.4,1054.45,208],["13:46",1054.4,1055.1,1054.4,1055.05,109],["13:47",1055.05,1055.5,1054.85,1054.95,115],["13:48",1054.8,1055.55,1054.65,1055.55,129],["13:49",1055.6,1055.7,1055.15,1055.25,86],["13:50",1055.2,1055.7,1054.8,1055.4,86],["13:51",1055.45,1055.65,1054.8,1054.8,96],["13:52",1054.8,1054.8,1053.95,1054.35,167],["13:53",1054.25,1055.05,1054.15,1054.95,103],["13:54",1054.85,1055.1,1053.85,1053.9,118],["13:55",1053.95,1053.95,1053.55,1053.65,109],["13:56",1053.6,1053.6,1052.95,1053.35,252],["13:57",1053.5,1053.75,1053.0,1053.1,108],["13:58",1053.1,1053.55,1052.95,1053.5,124],["13:59",1053.45,1054.0,1053.35,1053.6,216],["14:00",1053.55,1053.75,1052.95,1053.25,229],["14:01",1053.25,1053.5,1052.25,1052.6,356],["14:02",1052.65,1052.65,1051.7,1051.85,186],["14:03",1051.75,1052.9,1051.3,1052.55,232],["14:04",1052.55,1052.6,1052.0,1052.2,137],["14:05",1052.1,1052.8,1051.55,1052.7,134],["14:06",1052.5,1053.25,1052.4,1053.05,170],["14:07",1053.05,1053.45,1052.7,1052.85,160],["14:08",1052.9,1054.05,1052.65,1054.05,145],["14:09",1053.95,1054.2,1052.85,1053.1,142],["14:10",1053.2,1054.1,1053.2,1053.95,131],["14:11",1053.9,1054.2,1052.7,1052.85,162],["14:12",1052.8,1053.2,1052.55,1053.1,71],["14:13",1053.1,1053.1,1052.5,1052.5,101],["14:14",1052.6,1053.45,1052.3,1053.45,117],["14:15",1053.5,1054.25,1053.1,1053.2,207],["14:16",1053.25,1055.0,1053.2,1054.95,199],["14:17",1054.95,1055.6,1054.55,1054.95,278],["14:18",1054.9,1055.65,1054.85,1054.85,151],["14:19",1054.85,1055.05,1054.45,1054.45,103],["14:20",1054.3,1054.75,1054.2,1054.25,97],["14:21",1054.2,1054.3,1053.1,1053.1,258],["14:22",1053.05,1053.85,1052.9,1053.75,169],["14:23",1053.75,1054.1,1053.3,1053.65,99],["14:24",1053.75,1054.2,1053.55,1054.1,89],["14:25",1054.15,1054.4,1053.9,1054.1,96],["14:26",1054.2,1054.2,1052.65,1053.55,197],["14:27",1053.55,1053.8,1052.1,1052.25,178],["14:28",1052.2,1052.4,1052.0,1052.3,115],["14:29",1052.35,1052.45,1051.6,1051.8,125],["14:30",1051.7,1054.0,1051.7,1053.65,217],["14:31",1053.55,1054.0,1052.5,1053.2,218],["14:32",1053.3,1054.6,1052.7,1054.4,193],["14:33",1054.35,1054.5,1053.6,1054.1,262],["14:34",1054.1,1054.6,1053.45,1053.65,138],["14:35",1053.9,1054.6,1053.9,1054.3,115],["14:36",1054.25,1054.25,1053.35,1053.95,109],["14:37",1054.05,1054.5,1053.8,1053.8,80],["14:38",1053.8,1053.85,1052.3,1052.85,222],["14:39",1052.9,1053.4,1052.75,1053.15,83],["14:40",1053.15,1054.0,1053.15,1053.85,77],["14:41",1053.85,1054.6,1053.75,1054.55,152],["14:42",1054.5,1055.3,1054.35,1055.1,204],["14:43",1055.0,1055.25,1054.65,1055.15,131],["14:44",1055.15,1055.15,1054.3,1054.5,120],["14:45",1054.6,1055.75,1054.6,1055.7,219],["14:46",1055.75,1056.25,1055.55,1055.75,204],["14:47",1055.85,1056.6,1055.7,1056.3,214],["14:48",1056.35,1056.6,1055.2,1055.4,191],["14:49",1055.35,1055.75,1055.0,1055.0,118],["14:50",1055.1,1055.2,1054.5,1054.85,271],["14:51",1054.95,1055.45,1054.65,1054.75,122],["14:52",1054.8,1055.2,1054.4,1055.05,120],["14:53",1055.15,1055.25,1054.5,1055.15,101],["14:54",1055.05,1055.3,1054.9,1055.15,76],["14:55",1055.3,1055.55,1055.2,1055.4,91],["14:56",1055.3,1055.5,1054.55,1054.65,167],["14:57",1054.85,1055.0,1054.4,1054.7,134],["14:58",1054.7,1055.05,1054.4,1054.8,72],["14:59",1054.9,1054.9,1054.1,1054.15,123],["15:00",1054.2,1054.2,1053.8,1053.95,157],["15:01",1054.0,1054.6,1053.95,1054.6,201],["15:02",1054.5,1055.0,1054.35,1054.5,105],["15:03",1054.45,1054.65,1054.15,1054.2,108],["15:04",1054.15,1054.2,1052.95,1053.3,297],["15:05",1053.35,1054.3,1053.25,1054.3,156],["15:06",1054.25,1055.1,1053.9,1055.1,206],["15:07",1055.05,1055.45,1054.55,1055.45,255],["15:08",1055.4,1055.5,1054.85,1055.45,130],["15:09",1055.5,1055.75,1055.2,1055.75,141],["15:10",1055.8,1056.5,1055.55,1056.5,278],["15:11",1056.35,1057.65,1056.3,1057.2,414],["15:12",1057.25,1059.2,1057.15,1059.15,447],["15:13",1059.1,1059.25,1058.4,1059.0,275],["15:14",1058.95,1059.5,1058.8,1059.0,256],["15:15",1058.95,1059.2,1058.25,1058.65,232],["15:16",1058.75,1058.85,1057.6,1057.9,285],["15:17",1057.95,1058.55,1057.85,1058.45,264],["15:18",1058.55,1058.95,1058.3,1058.4,266],["15:19",1058.45,1058.65,1058.2,1058.55,282],["15:20",1058.6,1059.65,1058.4,1059.55,303],["15:21",1059.45,1061.85,1059.0,1061.6,623],["15:22",1061.6,1061.6,1060.65,1060.8,274],["15:23",1060.65,1060.95,1059.95,1060.5,260],["15:24",1060.4,1060.7,1060.2,1060.6,193],["15:25",1060.65,1061.0,1060.4,1060.55,207],["15:26",1060.6,1060.85,1060.15,1060.6,232],["15:27",1060.5,1061.4,1060.5,1061.0,274],["15:28",1060.95,1061.1,1060.15,1060.35,330],["15:29",1060.3,1060.4,1059.85,1060.0,286],["15:30",1059.95,1060.05,1058.65,1059.5,1008],["15:31",1059.6,1060.2,1059.35,1060.1,438],["15:32",1060.15,1060.4,1059.35,1059.7,219],["15:33",1059.7,1059.9,1059.55,1059.7,189],["15:34",1059.65,1059.8,1059.3,1059.55,210],["15:35",1059.6,1059.95,1059.55,1059.95,210],["15:45",1061.15,1061.15,1061.15,1061.15,2294]],"seedSource":"archive"}