{"date":"2026-09-17","wd":"목","sym":"A016C000","exp":"202612","prevDate":"2026-09-16","prev":1061.15,"open":1062.0,"high":1075.4,"low":1055.85,"close":1062.75,"first":1074.25,"firstIdx":15,"openFirst":1065.6,"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",1062.0,1065.8,1061.6,1065.6,858],["08:47",1065.7,1067.6,1064.5,1067.45,602],["08:48",1067.15,1067.55,1066.65,1066.9,325],["08:49",1066.75,1070.0,1066.65,1069.8,468],["08:50",1069.85,1069.85,1068.15,1068.15,163],["08:51",1068.3,1068.8,1067.0,1068.8,211],["08:52",1068.8,1069.25,1068.55,1068.95,103],["08:53",1068.85,1070.6,1068.85,1070.4,231],["08:54",1070.45,1070.95,1070.15,1070.5,150],["08:55",1070.7,1070.7,1070.1,1070.55,72],["08:56",1070.6,1071.15,1070.35,1070.35,116],["08:57",1070.45,1070.75,1070.05,1070.55,68],["08:58",1070.65,1070.8,1070.2,1070.45,59],["08:59",1070.3,1070.7,1070.2,1070.5,57],["09:00",1070.25,1070.55,1069.5,1069.95,308],["09:01",1070.05,1074.25,1068.65,1074.25,1359],["09:02",1074.3,1075.4,1071.45,1072.9,1316],["09:03",1072.9,1073.4,1070.65,1072.5,666],["09:04",1072.4,1072.4,1071.0,1071.45,345],["09:05",1071.3,1071.45,1067.55,1067.7,702],["09:06",1067.7,1068.3,1065.55,1066.8,879],["09:07",1066.7,1066.7,1063.05,1064.3,640],["09:08",1064.3,1068.0,1064.3,1065.45,667],["09:09",1065.4,1066.15,1064.3,1065.65,282],["09:10",1065.55,1065.7,1063.7,1063.95,411],["09:11",1063.9,1064.35,1062.55,1063.55,450],["09:12",1063.7,1064.4,1062.65,1063.95,567],["09:13",1064.05,1065.15,1062.55,1063.7,533],["09:14",1063.6,1063.65,1060.45,1061.8,431],["09:15",1061.7,1062.3,1060.4,1060.65,349],["09:16",1060.7,1063.05,1060.25,1062.8,513],["09:17",1062.8,1062.85,1061.7,1062.5,352],["09:18",1062.6,1064.15,1062.25,1063.75,383],["09:19",1063.85,1065.5,1063.4,1063.95,416],["09:20",1063.9,1064.7,1062.85,1063.75,325],["09:21",1063.8,1063.85,1061.85,1062.0,327],["09:22",1061.85,1063.0,1061.1,1062.0,365],["09:23",1062.15,1062.5,1060.65,1060.8,260],["09:24",1060.75,1062.55,1060.5,1062.05,291],["09:25",1061.95,1064.95,1061.9,1063.45,469],["09:26",1063.45,1063.45,1061.65,1062.4,390],["09:27",1062.5,1063.7,1062.35,1062.75,279],["09:28",1062.7,1063.75,1062.2,1062.2,308],["09:29",1062.15,1062.2,1060.8,1060.85,255],["09:30",1060.9,1061.65,1059.85,1059.95,419],["09:31",1059.95,1060.3,1058.85,1059.3,406],["09:32",1059.35,1060.7,1059.05,1060.6,370],["09:33",1060.55,1061.6,1059.65,1060.5,385],["09:34",1060.35,1061.4,1060.15,1060.9,233],["09:35",1061.05,1061.15,1058.35,1058.95,446],["09:36",1058.9,1062.05,1058.75,1062.05,413],["09:37",1062.1,1063.0,1061.45,1062.2,269],["09:38",1062.2,1062.65,1061.1,1062.45,170],["09:39",1062.3,1062.9,1061.4,1061.8,136],["09:40",1061.75,1063.2,1061.4,1062.95,188],["09:41",1062.8,1063.8,1062.55,1062.75,277],["09:42",1062.65,1062.8,1061.45,1061.85,278],["09:43",1061.7,1062.65,1061.5,1061.9,212],["09:44",1061.95,1062.95,1061.7,1062.65,121],["09:45",1062.6,1062.75,1060.45,1061.0,314],["09:46",1060.9,1061.1,1058.35,1058.8,470],["09:47",1058.7,1058.7,1056.6,1058.0,621],["09:48",1058.2,1060.5,1058.1,1060.5,310],["09:49",1060.45,1061.55,1059.5,1061.5,376],["09:50",1061.35,1062.55,1061.15,1062.15,422],["09:51",1062.15,1063.15,1061.25,1062.95,294],["09:52",1062.9,1063.15,1062.3,1062.7,145],["09:53",1062.7,1063.3,1061.35,1061.9,246],["09:54",1061.75,1062.4,1061.45,1062.25,145],["09:55",1062.2,1062.3,1061.0,1061.75,224],["09:56",1061.65,1062.3,1061.1,1062.25,125],["09:57",1062.2,1063.6,1062.2,1063.5,276],["09:58",1063.5,1063.9,1062.6,1063.8,173],["09:59",1063.75,1064.55,1063.55,1064.25,218],["10:00",1064.45,1064.45,1063.15,1063.25,150],["10:01",1063.15,1064.15,1062.25,1062.6,320],["10:02",1062.65,1064.05,1062.35,1063.35,178],["10:03",1063.35,1063.35,1062.05,1062.2,189],["10:04",1062.3,1063.0,1061.8,1062.9,245],["10:05",1062.8,1064.75,1062.55,1064.65,205],["10:06",1064.55,1066.2,1064.2,1065.55,481],["10:07",1065.3,1066.45,1065.1,1066.2,270],["10:08",1066.25,1066.9,1066.0,1066.65,320],["10:09",1066.65,1068.3,1066.4,1067.95,685],["10:10",1068.0,1068.45,1066.25,1066.65,640],["10:11",1066.6,1066.65,1065.8,1065.95,320],["10:12",1065.95,1066.95,1065.9,1066.3,121],["10:13",1066.25,1066.25,1064.95,1064.95,210],["10:14",1065.0,1066.2,1064.95,1065.35,251],["10:15",1065.35,1067.4,1065.05,1067.0,232],["10:16",1067.0,1067.8,1066.5,1067.4,175],["10:17",1067.45,1067.55,1066.4,1066.75,123],["10:18",1066.75,1067.5,1066.6,1067.35,137],["10:19",1067.25,1068.0,1067.1,1067.35,167],["10:20",1067.4,1068.5,1067.1,1068.35,206],["10:21",1068.35,1069.3,1068.2,1068.2,288],["10:22",1068.1,1069.0,1067.7,1068.5,159],["10:23",1068.35,1068.8,1067.9,1068.15,105],["10:24",1068.05,1068.05,1067.35,1067.45,132],["10:25",1067.6,1067.6,1066.65,1067.1,211],["10:26",1067.05,1067.45,1066.05,1067.1,157],["10:27",1067.1,1067.2,1066.25,1066.25,123],["10:28",1066.35,1067.35,1065.9,1067.35,160],["10:29",1067.35,1067.65,1066.95,1067.5,153],["10:30",1067.45,1067.75,1066.65,1066.65,165],["10:31",1066.55,1066.75,1065.4,1065.65,299],["10:32",1065.55,1065.75,1064.95,1065.45,236],["10:33",1065.6,1066.05,1065.2,1065.55,209],["10:34",1065.8,1065.9,1065.15,1065.75,87],["10:35",1065.9,1066.4,1065.4,1066.1,139],["10:36",1066.25,1067.1,1065.8,1066.5,177],["10:37",1066.55,1069.6,1066.5,1069.4,378],["10:38",1069.55,1069.65,1067.85,1068.0,380],["10:39",1068.1,1068.95,1067.6,1067.6,225],["10:40",1067.7,1068.05,1066.85,1067.05,148],["10:41",1067.05,1067.55,1065.95,1066.4,189],["10:42",1066.35,1066.95,1064.65,1064.75,261],["10:43",1064.7,1066.3,1064.5,1066.1,234],["10:44",1065.85,1065.9,1064.3,1065.2,196],["10:45",1065.2,1066.1,1064.95,1065.6,186],["10:46",1065.55,1066.15,1065.1,1065.55,117],["10:47",1065.65,1065.65,1064.8,1064.95,102],["10:48",1064.9,1065.0,1063.0,1063.15,414],["10:49",1063.1,1063.95,1062.9,1063.5,259],["10:50",1063.65,1063.95,1062.7,1062.75,175],["10:51",1062.75,1062.8,1060.75,1062.0,492],["10:52",1061.95,1063.05,1061.85,1062.1,446],["10:53",1062.05,1062.05,1060.45,1060.65,312],["10:54",1060.55,1061.15,1060.4,1060.6,161],["10:55",1060.7,1061.95,1059.85,1061.75,358],["10:56",1061.6,1061.9,1059.95,1060.1,234],["10:57",1060.0,1060.5,1059.85,1060.15,185],["10:58",1060.05,1061.75,1060.05,1061.05,187],["10:59",1061.15,1061.7,1060.35,1061.6,149],["11:00",1061.6,1062.0,1061.2,1061.65,122],["11:01",1061.7,1062.1,1060.25,1060.35,187],["11:02",1060.3,1061.1,1059.9,1060.0,206],["11:03",1059.95,1060.2,1059.3,1059.45,364],["11:04",1059.55,1061.15,1059.55,1060.95,175],["11:05",1060.9,1061.4,1060.35,1061.25,167],["11:06",1061.05,1061.3,1059.1,1059.2,211],["11:07",1059.15,1059.45,1058.45,1058.9,234],["11:08",1058.7,1059.05,1058.3,1058.6,102],["11:09",1058.55,1059.15,1057.9,1058.1,195],["11:10",1058.05,1059.0,1058.0,1058.65,113],["11:11",1058.7,1059.8,1058.7,1059.45,132],["11:12",1059.3,1060.1,1059.05,1059.85,134],["11:13",1059.7,1060.2,1059.35,1059.5,166],["11:14",1059.35,1060.1,1058.9,1059.75,128],["11:15",1059.5,1060.0,1058.75,1058.8,149],["11:16",1058.8,1059.5,1058.25,1059.5,174],["11:17",1059.3,1060.05,1059.0,1059.35,86],["11:18",1059.45,1059.7,1058.85,1059.6,193],["11:19",1059.6,1060.6,1059.2,1060.4,174],["11:20",1060.4,1060.85,1059.5,1059.85,135],["11:21",1059.95,1060.5,1059.3,1059.85,115],["11:22",1059.75,1059.8,1058.45,1058.6,195],["11:23",1058.65,1058.65,1057.9,1058.15,251],["11:24",1058.3,1059.15,1057.9,1059.0,113],["11:25",1058.85,1058.9,1058.0,1058.8,92],["11:26",1058.65,1059.45,1058.45,1058.9,105],["11:27",1058.95,1059.7,1058.95,1059.65,101],["11:28",1059.65,1059.65,1058.55,1058.75,73],["11:29",1058.7,1059.15,1058.3,1058.55,89],["11:30",1058.75,1059.05,1058.15,1058.65,204],["11:31",1058.8,1060.35,1058.6,1059.95,263],["11:32",1060.15,1060.2,1058.85,1059.4,114],["11:33",1059.35,1060.35,1058.85,1059.25,127],["11:34",1059.2,1059.45,1058.65,1059.3,131],["11:35",1059.25,1059.45,1058.55,1059.05,75],["11:36",1059.05,1060.4,1059.05,1060.35,190],["11:37",1060.4,1060.65,1059.8,1059.9,188],["11:38",1059.75,1060.05,1059.35,1059.35,169],["11:39",1059.5,1060.75,1059.3,1060.7,114],["11:40",1060.8,1061.45,1060.4,1060.5,142],["11:41",1060.45,1060.95,1060.3,1060.9,72],["11:42",1060.95,1061.3,1060.2,1060.7,111],["11:43",1060.75,1061.4,1060.65,1061.15,147],["11:44",1061.15,1061.7,1060.95,1061.15,136],["11:45",1061.1,1061.35,1060.6,1060.7,65],["11:46",1060.6,1061.05,1060.35,1060.6,93],["11:47",1060.65,1060.7,1059.75,1060.05,127],["11:48",1060.1,1061.4,1060.0,1061.15,159],["11:49",1061.05,1061.65,1061.0,1061.45,136],["11:50",1061.4,1062.05,1061.15,1061.9,152],["11:51",1061.85,1062.35,1060.95,1062.2,156],["11:52",1062.15,1062.15,1061.3,1061.35,104],["11:53",1061.35,1061.55,1060.85,1061.2,148],["11:54",1061.15,1061.15,1060.8,1060.8,37],["11:55",1060.85,1061.35,1060.65,1060.65,130],["11:56",1060.65,1061.25,1060.25,1060.3,109],["11:57",1060.25,1061.75,1060.1,1061.5,145],["11:58",1061.5,1061.95,1061.35,1061.95,52],["11:59",1061.85,1061.95,1060.9,1060.95,79],["12:00",1061.2,1061.45,1060.5,1060.6,73],["12:01",1060.65,1060.65,1059.4,1060.4,199],["12:02",1060.35,1060.7,1059.85,1059.95,95],["12:03",1059.8,1060.0,1059.45,1059.85,108],["12:04",1059.9,1060.8,1059.5,1060.7,110],["12:05",1060.6,1061.75,1060.4,1061.6,201],["12:06",1061.6,1062.0,1061.4,1061.85,73],["12:07",1061.95,1062.1,1061.65,1061.85,120],["12:08",1061.9,1062.5,1061.5,1061.6,145],["12:09",1061.55,1062.2,1061.35,1061.9,108],["12:10",1061.9,1062.3,1061.55,1061.9,80],["12:11",1061.9,1062.2,1060.3,1060.55,180],["12:12",1060.6,1060.7,1059.75,1059.8,84],["12:13",1059.75,1060.8,1059.7,1060.65,126],["12:14",1060.6,1060.8,1060.0,1060.65,129],["12:15",1060.8,1061.15,1060.35,1060.85,109],["12:16",1060.8,1061.05,1060.35,1060.6,99],["12:17",1060.55,1061.35,1060.25,1060.3,110],["12:18",1060.25,1060.5,1059.65,1060.0,110],["12:19",1059.9,1060.05,1059.15,1059.7,105],["12:20",1059.7,1060.5,1059.4,1059.85,238],["12:21",1059.95,1060.35,1059.0,1059.85,230],["12:22",1059.9,1060.75,1059.05,1060.5,286],["12:23",1060.7,1061.65,1060.35,1061.05,166],["12:24",1061.0,1061.4,1060.9,1061.4,66],["12:25",1061.45,1061.7,1061.1,1061.5,116],["12:26",1061.5,1061.85,1061.35,1061.6,81],["12:27",1061.7,1062.25,1061.65,1061.95,203],["12:28",1061.95,1063.65,1061.95,1063.45,274],["12:29",1063.6,1063.75,1063.1,1063.1,172],["12:30",1063.15,1063.45,1063.05,1063.4,66],["12:31",1063.3,1064.0,1062.95,1063.7,199],["12:32",1063.7,1064.25,1063.55,1063.7,172],["12:33",1063.75,1063.75,1063.15,1063.15,81],["12:34",1063.15,1063.95,1063.15,1063.45,130],["12:35",1063.6,1063.65,1063.05,1063.25,86],["12:36",1063.25,1063.65,1062.95,1063.25,84],["12:37",1063.3,1063.7,1063.05,1063.45,69],["12:38",1063.55,1063.8,1063.1,1063.6,108],["12:39",1063.45,1063.95,1063.25,1063.25,87],["12:40",1063.15,1063.65,1062.95,1063.55,62],["12:41",1063.5,1064.05,1063.15,1064.05,394],["12:42",1064.1,1065.15,1064.1,1064.5,196],["12:43",1064.55,1064.95,1064.55,1064.65,64],["12:44",1064.75,1064.85,1064.3,1064.6,92],["12:45",1064.5,1065.25,1064.5,1065.25,135],["12:46",1065.1,1065.45,1064.3,1064.7,220],["12:47",1064.45,1064.45,1063.3,1063.4,155],["12:48",1063.45,1063.9,1063.1,1063.9,213],["12:49",1063.85,1064.6,1063.85,1064.5,107],["12:50",1064.4,1064.45,1063.9,1064.15,128],["12:51",1064.15,1064.6,1064.0,1064.55,134],["12:52",1064.45,1064.95,1064.15,1064.4,78],["12:53",1064.45,1064.55,1064.0,1064.25,116],["12:54",1064.2,1064.7,1064.15,1064.65,56],["12:55",1064.75,1065.75,1064.7,1065.6,222],["12:56",1065.6,1066.0,1065.1,1065.55,310],["12:57",1065.5,1066.6,1065.35,1066.6,201],["12:58",1066.5,1067.4,1066.05,1066.75,392],["12:59",1066.7,1067.05,1066.5,1066.75,138],["13:00",1066.75,1067.25,1066.6,1067.15,201],["13:01",1067.1,1067.2,1066.25,1067.05,152],["13:02",1067.1,1067.9,1067.1,1067.8,166],["13:03",1067.7,1068.0,1067.4,1067.6,206],["13:04",1067.6,1068.2,1067.4,1068.05,110],["13:05",1068.05,1068.1,1067.65,1067.95,102],["13:06",1067.85,1068.25,1067.6,1067.9,191],["13:07",1067.95,1068.1,1067.35,1067.45,112],["13:08",1067.45,1068.6,1067.1,1068.3,362],["13:09",1068.3,1068.85,1068.2,1068.2,308],["13:10",1068.15,1068.15,1067.25,1067.25,275],["13:11",1067.4,1068.05,1067.1,1067.75,351],["13:12",1067.6,1067.75,1067.35,1067.65,67],["13:13",1067.75,1067.75,1066.6,1066.75,138],["13:14",1066.65,1068.05,1066.35,1068.0,197],["13:15",1068.15,1068.25,1067.9,1067.9,101],["13:16",1067.9,1068.65,1067.75,1068.1,169],["13:17",1067.95,1068.65,1067.9,1067.95,91],["13:18",1067.85,1068.35,1067.85,1068.2,73],["13:19",1068.2,1068.8,1067.8,1068.8,101],["13:20",1068.8,1069.0,1068.1,1068.35,171],["13:21",1068.35,1068.8,1068.2,1068.6,77],["13:22",1068.6,1068.8,1068.25,1068.4,66],["13:23",1068.35,1068.65,1067.75,1068.05,216],["13:24",1068.1,1068.35,1068.0,1068.3,88],["13:25",1068.4,1068.4,1067.6,1067.95,153],["13:26",1067.85,1068.7,1067.85,1068.5,89],["13:27",1068.6,1068.6,1067.25,1067.35,129],["13:28",1067.4,1067.7,1066.85,1067.5,158],["13:29",1067.55,1067.85,1067.4,1067.8,70],["13:30",1067.75,1067.8,1066.95,1066.95,110],["13:31",1067.0,1067.05,1065.55,1065.65,249],["13:32",1065.65,1066.8,1065.5,1065.9,219],["13:33",1065.85,1066.2,1065.3,1066.05,120],["13:34",1066.0,1066.0,1065.15,1065.3,113],["13:35",1065.45,1066.2,1065.3,1065.8,110],["13:36",1065.75,1066.3,1065.6,1065.65,76],["13:37",1065.6,1065.6,1065.0,1065.4,146],["13:38",1065.3,1066.15,1065.0,1065.65,132],["13:39",1065.7,1067.2,1065.7,1066.95,472],["13:40",1066.9,1067.95,1066.9,1067.8,271],["13:41",1067.85,1069.35,1067.7,1069.35,568],["13:42",1069.35,1070.25,1069.0,1070.15,470],["13:43",1070.2,1070.3,1069.55,1069.7,351],["13:44",1069.7,1070.8,1069.7,1069.9,352],["13:45",1069.95,1070.3,1069.3,1069.6,210],["13:46",1069.5,1070.1,1069.35,1069.45,215],["13:47",1069.5,1070.2,1069.4,1070.1,183],["13:48",1070.1,1070.95,1070.0,1070.9,207],["13:49",1070.8,1072.4,1070.8,1072.1,518],["13:50",1072.1,1072.1,1070.0,1070.25,368],["13:51",1070.15,1070.3,1069.5,1069.7,199],["13:52",1069.8,1070.05,1068.9,1069.05,186],["13:53",1069.1,1070.2,1069.05,1069.65,191],["13:54",1069.6,1069.75,1069.0,1069.05,143],["13:55",1069.15,1069.15,1067.95,1068.15,224],["13:56",1068.05,1069.35,1067.85,1069.25,162],["13:57",1069.25,1069.35,1068.65,1068.9,127],["13:58",1068.95,1069.2,1067.9,1068.2,188],["13:59",1068.15,1068.75,1068.15,1068.6,76],["14:00",1068.65,1069.15,1068.45,1068.85,146],["14:01",1068.9,1068.9,1068.1,1068.15,176],["14:02",1068.2,1068.3,1067.3,1067.45,255],["14:03",1067.3,1067.4,1066.95,1067.1,200],["14:04",1067.2,1067.6,1067.1,1067.45,110],["14:05",1067.45,1067.9,1067.15,1067.7,123],["14:06",1067.6,1067.85,1066.45,1066.45,240],["14:07",1066.45,1066.7,1066.3,1066.4,123],["14:08",1066.35,1067.0,1066.3,1066.85,174],["14:09",1066.75,1067.45,1066.4,1067.35,104],["14:10",1067.3,1067.75,1067.0,1067.15,178],["14:11",1067.3,1068.0,1066.95,1067.0,182],["14:12",1066.95,1066.95,1066.4,1066.7,119],["14:13",1066.7,1066.85,1066.3,1066.65,127],["14:14",1066.75,1068.0,1066.75,1067.35,185],["14:15",1067.35,1067.75,1067.2,1067.45,175],["14:16",1067.5,1067.5,1066.75,1067.1,201],["14:17",1067.1,1067.1,1066.3,1066.45,240],["14:18",1066.4,1067.05,1066.25,1066.45,142],["14:19",1066.45,1066.45,1064.85,1065.0,515],["14:20",1064.95,1065.35,1063.75,1063.95,647],["14:21",1063.95,1064.55,1063.5,1064.2,285],["14:22",1064.2,1064.3,1062.55,1063.5,407],["14:23",1063.35,1063.5,1062.35,1062.75,192],["14:24",1062.85,1063.45,1062.3,1062.3,147],["14:25",1062.3,1063.2,1062.05,1062.95,234],["14:26",1063.0,1064.0,1062.9,1063.75,212],["14:27",1063.8,1063.8,1062.75,1062.9,158],["14:28",1063.0,1063.2,1061.9,1061.95,229],["14:29",1062.0,1062.55,1061.55,1062.05,407],["14:30",1062.15,1062.25,1061.3,1061.75,157],["14:31",1061.75,1062.15,1060.95,1060.95,185],["14:32",1061.05,1061.15,1060.55,1060.75,185],["14:33",1060.75,1061.55,1060.45,1060.6,380],["14:34",1060.65,1060.65,1059.9,1060.1,203],["14:35",1060.2,1060.3,1059.95,1060.15,151],["14:36",1060.3,1061.25,1060.2,1061.25,226],["14:37",1061.25,1061.3,1059.85,1059.85,173],["14:38",1059.8,1060.1,1059.45,1060.0,181],["14:39",1059.8,1060.45,1059.75,1059.75,112],["14:40",1059.75,1060.7,1059.7,1060.6,132],["14:41",1060.5,1060.8,1059.55,1059.8,170],["14:42",1059.85,1059.95,1057.6,1057.75,564],["14:43",1057.75,1058.25,1056.95,1057.2,374],["14:44",1057.35,1057.5,1056.65,1057.1,307],["14:45",1057.15,1057.4,1056.5,1056.95,172],["14:46",1057.0,1058.25,1057.0,1058.05,211],["14:47",1058.05,1058.75,1058.0,1058.3,124],["14:48",1058.3,1058.8,1058.3,1058.7,76],["14:49",1058.85,1059.8,1058.8,1059.4,375],["14:50",1059.4,1059.55,1059.05,1059.45,80],["14:51",1059.55,1060.2,1059.0,1059.4,296],["14:52",1059.35,1059.55,1058.65,1059.0,212],["14:53",1059.0,1059.1,1058.2,1058.65,180],["14:54",1058.75,1059.0,1058.25,1058.6,126],["14:55",1058.6,1058.7,1058.35,1058.65,77],["14:56",1058.7,1058.95,1058.5,1058.9,114],["14:57",1058.9,1059.15,1057.25,1057.5,170],["14:58",1057.5,1057.65,1056.35,1056.45,279],["14:59",1056.45,1056.7,1056.15,1056.15,211],["15:00",1056.35,1056.45,1055.85,1056.25,150],["15:01",1056.45,1057.15,1055.85,1056.45,326],["15:02",1056.45,1057.7,1056.45,1057.3,397],["15:03",1057.2,1058.85,1057.15,1058.6,308],["15:04",1058.6,1059.95,1058.6,1059.9,348],["15:05",1059.8,1060.4,1059.3,1059.6,293],["15:06",1059.55,1059.65,1058.95,1059.25,237],["15:07",1059.2,1060.2,1059.1,1059.1,332],["15:08",1059.05,1059.45,1057.7,1059.45,329],["15:09",1059.35,1059.45,1058.3,1059.05,211],["15:10",1059.15,1059.15,1058.5,1058.75,121],["15:11",1058.75,1058.75,1057.75,1057.9,140],["15:12",1057.85,1059.15,1057.65,1058.65,179],["15:13",1058.75,1059.7,1058.6,1059.4,183],["15:14",1059.35,1059.7,1058.9,1059.3,185],["15:15",1059.3,1060.0,1059.2,1059.55,197],["15:16",1059.5,1059.65,1058.65,1058.9,309],["15:17",1058.8,1059.0,1058.25,1058.7,296],["15:18",1058.75,1059.3,1058.5,1059.1,199],["15:19",1059.1,1059.2,1058.8,1059.0,131],["15:20",1058.9,1059.1,1058.5,1059.0,273],["15:21",1059.05,1059.15,1057.8,1058.35,320],["15:22",1058.3,1058.9,1058.2,1058.75,64],["15:23",1058.85,1058.9,1058.1,1058.3,120],["15:24",1058.15,1058.15,1057.35,1057.7,145],["15:25",1057.65,1058.9,1057.65,1058.9,138],["15:26",1058.8,1059.3,1058.75,1059.15,176],["15:27",1059.1,1059.9,1058.8,1059.85,234],["15:28",1059.8,1059.8,1059.25,1059.7,243],["15:29",1059.7,1059.8,1059.05,1059.1,283],["15:30",1059.0,1059.4,1058.65,1059.15,512],["15:31",1059.15,1060.6,1059.15,1060.6,535],["15:32",1060.65,1061.45,1060.65,1061.45,314],["15:33",1061.4,1061.7,1060.85,1060.95,240],["15:34",1060.8,1061.6,1060.7,1061.15,357],["15:35",1061.25,1061.65,1060.4,1060.8,344],["15:45",1062.75,1062.75,1062.75,1062.75,3071]],"seedSource":"archive"}