{"date":"2026-09-18","wd":"금","sym":"A016C000","exp":"202612","prevDate":"2026-09-17","prev":1062.75,"open":1092.8,"high":1095.2,"low":1079.0,"close":1092.45,"first":1084.95,"firstIdx":15,"openFirst":1090.9,"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",1092.8,1093.8,1089.8,1090.9,770],["08:47",1090.9,1091.45,1090.15,1091.35,205],["08:48",1091.4,1092.4,1091.05,1091.3,301],["08:49",1091.35,1091.4,1090.45,1090.45,129],["08:50",1090.65,1091.95,1090.65,1091.6,173],["08:51",1091.5,1092.2,1090.7,1092.05,135],["08:52",1092.15,1092.15,1090.65,1090.7,72],["08:53",1090.8,1091.5,1090.8,1091.4,70],["08:54",1091.15,1091.2,1090.4,1090.95,108],["08:55",1091.05,1091.4,1090.9,1091.0,52],["08:56",1091.05,1091.7,1090.45,1091.0,144],["08:57",1091.05,1091.4,1090.45,1090.7,41],["08:58",1090.65,1090.7,1089.9,1090.2,80],["08:59",1090.1,1090.2,1089.5,1089.85,101],["09:00",1089.7,1089.7,1088.0,1088.35,184],["09:01",1088.2,1088.2,1084.6,1084.95,1348],["09:02",1085.1,1086.3,1083.9,1084.4,1037],["09:03",1084.4,1085.4,1083.55,1084.95,578],["09:04",1084.9,1086.1,1083.3,1084.2,496],["09:05",1084.3,1085.4,1083.25,1083.35,439],["09:06",1083.45,1083.8,1082.05,1083.55,448],["09:07",1083.45,1085.25,1083.35,1084.4,388],["09:08",1084.4,1085.1,1082.85,1083.4,299],["09:09",1083.5,1083.6,1082.5,1083.2,365],["09:10",1083.35,1085.45,1083.35,1085.2,373],["09:11",1085.25,1085.35,1083.25,1083.3,398],["09:12",1083.5,1084.5,1083.25,1084.5,324],["09:13",1084.5,1084.85,1083.75,1084.55,314],["09:14",1084.55,1085.15,1084.35,1084.8,208],["09:15",1084.8,1085.55,1084.2,1085.35,312],["09:16",1085.4,1086.0,1085.05,1085.4,423],["09:17",1085.4,1086.45,1084.6,1084.7,598],["09:18",1084.7,1085.55,1084.55,1085.1,262],["09:19",1085.15,1086.4,1084.9,1086.3,298],["09:20",1086.25,1086.45,1085.45,1086.1,473],["09:21",1086.2,1086.4,1085.9,1086.1,124],["09:22",1086.15,1086.15,1085.2,1085.45,193],["09:23",1085.35,1085.8,1085.05,1085.35,233],["09:24",1085.35,1085.9,1085.0,1085.25,259],["09:25",1085.1,1086.2,1084.7,1085.95,244],["09:26",1085.95,1087.45,1085.4,1087.35,476],["09:27",1087.3,1087.65,1086.75,1087.1,382],["09:28",1087.05,1087.15,1086.75,1086.85,137],["09:29",1086.8,1087.25,1086.0,1086.1,304],["09:30",1086.05,1086.2,1085.1,1085.45,205],["09:31",1085.55,1087.3,1085.55,1087.05,302],["09:32",1087.0,1087.2,1085.85,1086.3,236],["09:33",1086.25,1087.35,1085.95,1087.3,278],["09:34",1087.3,1087.45,1086.8,1087.45,206],["09:35",1087.3,1087.5,1086.9,1087.05,186],["09:36",1087.05,1087.1,1086.3,1086.65,148],["09:37",1086.7,1086.85,1085.85,1086.05,155],["09:38",1086.1,1086.6,1085.35,1085.5,153],["09:39",1085.55,1086.15,1085.25,1085.35,170],["09:40",1085.2,1085.45,1084.8,1085.0,201],["09:41",1085.0,1085.2,1084.75,1084.95,128],["09:42",1085.1,1085.2,1084.25,1084.55,192],["09:43",1084.5,1084.5,1083.4,1083.85,360],["09:44",1083.85,1084.9,1083.7,1084.55,335],["09:45",1084.6,1085.65,1084.6,1084.75,304],["09:46",1084.9,1085.3,1084.3,1085.0,175],["09:47",1085.15,1085.85,1085.05,1085.65,263],["09:48",1085.7,1086.0,1085.4,1085.4,178],["09:49",1085.3,1085.65,1085.0,1085.5,141],["09:50",1085.55,1086.05,1084.45,1084.45,171],["09:51",1084.45,1084.45,1083.45,1084.2,258],["09:52",1084.2,1085.3,1084.2,1085.05,135],["09:53",1085.1,1085.6,1084.95,1085.5,199],["09:54",1085.6,1085.9,1085.0,1085.3,190],["09:55",1085.45,1085.95,1085.35,1085.8,113],["09:56",1085.8,1086.05,1085.4,1085.7,117],["09:57",1085.65,1085.65,1085.0,1085.1,85],["09:58",1085.1,1085.4,1084.8,1085.4,104],["09:59",1085.3,1085.35,1084.95,1085.05,79],["10:00",1085.05,1085.05,1083.45,1083.75,232],["10:01",1083.8,1085.6,1083.7,1085.0,257],["10:02",1085.2,1085.7,1084.45,1085.4,156],["10:03",1085.45,1085.85,1085.2,1085.6,229],["10:04",1085.6,1085.8,1085.2,1085.25,132],["10:05",1085.3,1085.55,1084.25,1084.25,164],["10:06",1084.25,1085.25,1084.25,1085.05,81],["10:07",1085.1,1085.4,1084.5,1085.15,85],["10:08",1085.05,1086.1,1085.05,1085.7,168],["10:09",1085.75,1085.75,1084.15,1084.6,150],["10:10",1084.7,1084.75,1083.8,1083.85,112],["10:11",1083.95,1084.2,1083.65,1083.9,115],["10:12",1083.9,1084.3,1083.1,1084.3,256],["10:13",1084.2,1084.2,1082.9,1083.0,138],["10:14",1083.0,1083.0,1081.55,1081.95,300],["10:15",1082.0,1082.45,1081.55,1081.55,145],["10:16",1081.55,1081.85,1080.9,1081.75,343],["10:17",1081.75,1082.2,1081.05,1081.85,137],["10:18",1081.9,1082.15,1081.3,1081.95,281],["10:19",1081.9,1082.45,1081.6,1081.6,179],["10:20",1081.6,1082.75,1081.55,1082.65,350],["10:21",1082.75,1083.4,1082.05,1083.3,196],["10:22",1083.3,1083.3,1082.4,1082.75,225],["10:23",1082.5,1082.5,1081.55,1081.9,139],["10:24",1081.9,1082.15,1080.55,1080.6,222],["10:25",1080.5,1081.5,1080.5,1081.3,127],["10:26",1081.35,1081.35,1079.7,1079.9,367],["10:27",1079.85,1079.85,1079.0,1079.35,298],["10:28",1079.45,1080.0,1079.3,1080.0,177],["10:29",1079.9,1080.5,1079.45,1080.45,150],["10:30",1080.55,1080.55,1079.8,1080.2,98],["10:31",1080.2,1080.8,1080.1,1080.8,156],["10:32",1080.7,1080.7,1079.0,1079.05,307],["10:33",1079.15,1080.2,1079.05,1079.65,94],["10:34",1079.8,1080.5,1079.55,1079.9,175],["10:35",1079.95,1081.0,1079.8,1080.65,185],["10:36",1080.6,1081.75,1080.5,1081.55,184],["10:37",1081.6,1082.8,1081.2,1082.75,486],["10:38",1082.85,1083.45,1082.7,1082.75,276],["10:39",1082.75,1083.1,1082.65,1083.05,70],["10:40",1082.8,1083.45,1082.8,1082.8,106],["10:41",1082.85,1084.05,1082.65,1083.9,353],["10:42",1083.9,1084.5,1083.75,1084.45,183],["10:43",1084.55,1084.85,1083.95,1084.0,306],["10:44",1084.05,1084.4,1083.85,1084.1,72],["10:45",1084.05,1084.15,1082.9,1083.1,129],["10:46",1083.0,1083.75,1083.0,1083.65,89],["10:47",1083.5,1083.65,1083.3,1083.65,72],["10:48",1083.75,1084.15,1083.65,1084.0,128],["10:49",1084.0,1084.4,1083.35,1084.3,94],["10:50",1084.35,1084.7,1084.2,1084.4,106],["10:51",1084.35,1084.35,1083.0,1083.1,136],["10:52",1083.05,1083.25,1082.65,1082.75,106],["10:53",1082.85,1083.1,1082.45,1082.6,124],["10:54",1082.6,1082.9,1082.25,1082.75,77],["10:55",1082.75,1083.1,1082.65,1083.1,42],["10:56",1083.05,1083.05,1082.0,1082.4,103],["10:57",1082.3,1083.5,1082.3,1083.3,72],["10:58",1083.4,1083.8,1083.0,1083.8,90],["10:59",1083.75,1083.85,1083.5,1083.8,53],["11:00",1083.7,1084.15,1083.2,1083.3,81],["11:01",1083.4,1084.1,1083.4,1083.5,96],["11:02",1083.6,1083.95,1082.85,1083.65,96],["11:03",1083.6,1083.6,1083.15,1083.3,50],["11:04",1083.25,1083.65,1083.1,1083.1,48],["11:05",1083.1,1083.15,1082.75,1082.95,70],["11:06",1082.9,1083.4,1082.9,1083.35,65],["11:07",1083.3,1083.3,1082.8,1082.9,56],["11:08",1082.95,1083.1,1082.3,1082.35,98],["11:09",1082.35,1082.8,1082.3,1082.65,72],["11:10",1082.8,1083.05,1082.7,1082.75,33],["11:11",1082.85,1082.95,1082.2,1082.8,81],["11:12",1082.9,1083.25,1082.8,1083.0,48],["11:13",1083.05,1083.4,1082.55,1083.3,73],["11:14",1083.15,1083.2,1082.75,1082.95,50],["11:15",1082.95,1084.15,1082.9,1084.0,181],["11:16",1084.05,1084.15,1083.1,1083.4,94],["11:17",1083.35,1083.85,1083.25,1083.45,63],["11:18",1083.4,1083.5,1082.8,1083.0,65],["11:19",1082.9,1083.75,1082.9,1083.65,72],["11:20",1083.6,1083.6,1083.25,1083.35,67],["11:21",1083.3,1083.3,1082.95,1083.15,61],["11:22",1083.2,1083.75,1083.2,1083.75,82],["11:23",1083.8,1084.0,1083.55,1083.8,81],["11:24",1083.8,1084.45,1083.75,1084.4,96],["11:25",1084.5,1084.8,1084.35,1084.65,92],["11:26",1084.65,1084.75,1084.15,1084.25,79],["11:27",1084.3,1084.6,1084.25,1084.45,78],["11:28",1084.4,1084.5,1084.3,1084.5,45],["11:29",1084.55,1084.55,1083.5,1083.75,103],["11:30",1083.65,1084.1,1083.65,1083.95,45],["11:31",1083.9,1084.25,1083.65,1084.1,94],["11:32",1084.0,1084.45,1083.85,1083.9,85],["11:33",1084.05,1084.15,1083.75,1084.15,48],["11:34",1084.1,1085.0,1084.1,1085.0,247],["11:35",1085.0,1085.0,1084.55,1084.7,117],["11:36",1084.65,1085.0,1084.5,1084.65,65],["11:37",1084.65,1085.3,1084.65,1085.1,137],["11:38",1085.05,1085.05,1084.2,1084.25,196],["11:39",1084.2,1084.25,1083.9,1083.9,54],["11:40",1083.8,1084.1,1083.8,1083.9,34],["11:41",1083.85,1084.4,1083.8,1084.4,60],["11:42",1084.45,1084.85,1084.4,1084.7,58],["11:43",1084.7,1085.05,1084.45,1085.0,87],["11:44",1085.05,1085.05,1084.65,1084.85,72],["11:45",1084.85,1085.2,1084.15,1084.25,173],["11:46",1084.4,1084.95,1084.35,1084.55,45],["11:47",1084.35,1084.95,1084.25,1084.8,93],["11:48",1084.9,1084.9,1084.4,1084.65,61],["11:49",1084.75,1084.85,1084.55,1084.65,49],["11:50",1084.7,1084.9,1084.35,1084.35,68],["11:51",1084.3,1084.5,1083.95,1084.2,85],["11:52",1084.05,1084.45,1084.0,1084.2,35],["11:53",1084.3,1084.7,1084.2,1084.5,79],["11:54",1084.55,1084.55,1084.35,1084.5,26],["11:55",1084.55,1085.0,1084.0,1084.65,136],["11:56",1084.55,1084.85,1084.3,1084.8,69],["11:57",1084.85,1085.35,1084.7,1085.0,160],["11:58",1085.0,1085.3,1084.95,1085.2,87],["11:59",1085.3,1085.55,1084.8,1085.2,200],["12:00",1085.25,1085.3,1084.85,1085.0,87],["12:01",1084.95,1085.0,1084.2,1084.75,149],["12:02",1084.8,1085.1,1084.6,1084.6,83],["12:03",1084.55,1085.25,1084.45,1084.7,112],["12:04",1084.8,1085.25,1084.75,1085.1,84],["12:05",1085.15,1085.75,1084.95,1085.65,122],["12:06",1085.7,1086.65,1085.7,1086.5,314],["12:07",1086.45,1087.2,1086.35,1087.2,287],["12:08",1087.15,1087.95,1087.0,1087.85,421],["12:09",1087.9,1087.9,1086.6,1086.7,249],["12:10",1086.7,1087.05,1086.3,1086.8,177],["12:11",1086.75,1087.75,1086.75,1087.65,219],["12:12",1087.7,1088.05,1087.4,1087.85,376],["12:13",1087.95,1088.25,1087.65,1088.1,275],["12:14",1088.05,1089.25,1088.05,1089.15,441],["12:15",1089.15,1090.3,1089.05,1089.9,397],["12:16",1089.85,1090.1,1089.4,1089.75,233],["12:17",1089.7,1089.7,1088.9,1088.95,170],["12:18",1089.05,1089.05,1088.55,1088.6,159],["12:19",1088.65,1088.75,1087.95,1088.05,132],["12:20",1088.05,1088.8,1088.05,1088.7,111],["12:21",1088.75,1089.6,1088.55,1089.2,214],["12:22",1089.3,1089.8,1089.0,1089.75,176],["12:23",1089.7,1090.15,1089.5,1089.85,227],["12:24",1089.8,1089.85,1089.0,1089.25,194],["12:25",1089.3,1089.85,1089.3,1089.7,151],["12:26",1089.8,1089.9,1089.55,1089.7,133],["12:27",1089.65,1089.95,1089.45,1089.45,96],["12:28",1089.55,1089.6,1089.2,1089.45,109],["12:29",1089.4,1089.65,1089.25,1089.6,82],["12:30",1089.6,1089.75,1088.75,1089.0,185],["12:31",1088.9,1089.2,1088.35,1088.45,172],["12:32",1088.45,1088.8,1087.3,1087.5,447],["12:33",1087.45,1087.55,1087.0,1087.25,195],["12:34",1087.3,1087.9,1087.2,1087.9,203],["12:35",1087.85,1088.15,1087.45,1087.75,143],["12:36",1087.65,1088.5,1087.55,1088.3,190],["12:37",1088.25,1088.35,1087.95,1088.15,101],["12:38",1088.2,1088.2,1087.35,1087.85,138],["12:39",1087.75,1087.75,1087.0,1087.1,100],["12:40",1087.15,1087.7,1087.15,1087.6,80],["12:41",1087.7,1088.15,1087.7,1088.05,110],["12:42",1087.95,1088.4,1087.85,1088.15,83],["12:43",1088.15,1088.8,1088.15,1088.65,121],["12:44",1088.7,1088.95,1088.6,1088.75,128],["12:45",1088.75,1088.95,1088.35,1088.5,103],["12:46",1088.55,1088.75,1088.35,1088.6,74],["12:47",1088.65,1089.2,1088.45,1089.15,144],["12:48",1089.25,1090.2,1089.2,1089.75,262],["12:49",1089.75,1090.5,1089.4,1090.35,150],["12:50",1090.45,1090.95,1090.45,1090.7,373],["12:51",1090.6,1091.4,1090.55,1091.35,204],["12:52",1091.3,1091.5,1091.1,1091.15,136],["12:53",1091.1,1092.15,1090.65,1091.7,266],["12:54",1091.65,1091.95,1091.3,1091.85,147],["12:55",1091.8,1091.95,1091.6,1091.85,131],["12:56",1091.9,1092.25,1091.6,1092.2,237],["12:57",1092.15,1092.7,1092.15,1092.35,288],["12:58",1092.45,1092.75,1091.9,1091.9,162],["12:59",1092.0,1092.8,1091.6,1091.95,246],["13:00",1091.95,1092.55,1091.9,1092.55,133],["13:01",1092.65,1092.75,1092.4,1092.5,134],["13:02",1092.5,1093.1,1092.3,1092.6,237],["13:03",1092.55,1093.25,1092.4,1093.15,201],["13:04",1093.2,1093.2,1092.6,1092.9,85],["13:05",1092.9,1092.95,1092.05,1092.5,121],["13:06",1092.45,1092.45,1091.9,1092.25,230],["13:07",1092.3,1092.3,1091.3,1091.75,208],["13:08",1091.75,1092.5,1091.65,1092.4,121],["13:09",1092.35,1092.7,1092.25,1092.5,88],["13:10",1092.5,1092.8,1092.2,1092.4,248],["13:11",1092.7,1092.75,1092.1,1092.35,103],["13:12",1092.3,1093.1,1092.3,1092.65,172],["13:13",1092.65,1092.95,1092.5,1092.65,133],["13:14",1092.7,1092.8,1092.6,1092.7,95],["13:15",1092.7,1092.75,1092.05,1092.4,139],["13:16",1092.3,1092.6,1091.9,1091.95,81],["13:17",1092.0,1092.0,1091.15,1091.85,304],["13:18",1091.7,1091.75,1091.1,1091.6,183],["13:19",1091.55,1091.7,1090.85,1091.05,97],["13:20",1091.2,1091.55,1091.2,1091.3,79],["13:21",1091.3,1091.45,1090.6,1090.65,132],["13:22",1090.6,1090.95,1090.4,1090.8,109],["13:23",1090.8,1091.25,1090.65,1090.95,82],["13:24",1090.9,1090.9,1089.85,1090.35,237],["13:25",1090.25,1090.3,1089.0,1089.05,229],["13:26",1089.05,1089.3,1088.65,1089.1,167],["13:27",1089.05,1090.0,1089.0,1089.85,110],["13:28",1089.8,1089.8,1089.4,1089.8,112],["13:29",1089.75,1089.9,1089.45,1089.8,79],["13:30",1089.9,1091.0,1089.85,1090.95,166],["13:31",1091.0,1091.55,1090.9,1091.5,143],["13:32",1091.45,1091.6,1090.95,1091.0,141],["13:33",1091.05,1091.35,1090.3,1090.8,119],["13:34",1090.8,1091.1,1090.75,1090.8,58],["13:35",1090.7,1090.95,1090.1,1090.35,96],["13:36",1090.5,1090.8,1090.3,1090.7,50],["13:37",1090.55,1090.65,1089.95,1090.0,81],["13:38",1090.15,1090.25,1089.9,1090.15,57],["13:39",1090.25,1090.4,1089.95,1090.05,99],["13:40",1090.15,1090.4,1090.05,1090.35,86],["13:41",1090.35,1090.45,1089.45,1089.55,97],["13:42",1089.7,1090.1,1089.4,1089.95,93],["13:43",1089.9,1090.0,1089.7,1089.9,59],["13:44",1089.9,1091.25,1089.85,1091.0,121],["13:45",1091.0,1091.1,1090.55,1090.85,83],["13:46",1090.9,1091.0,1090.55,1090.9,72],["13:47",1090.9,1091.25,1090.55,1091.2,81],["13:48",1091.3,1091.45,1090.65,1090.65,104],["13:49",1090.65,1091.0,1090.55,1090.75,65],["13:50",1090.9,1091.2,1090.85,1091.2,55],["13:51",1091.25,1091.8,1091.15,1091.3,177],["13:52",1091.25,1092.0,1091.1,1091.9,124],["13:53",1091.95,1092.9,1091.9,1092.9,240],["13:54",1092.95,1093.05,1092.15,1092.7,193],["13:55",1092.75,1092.75,1091.65,1091.7,147],["13:56",1091.6,1092.1,1091.5,1091.6,157],["13:57",1091.6,1092.4,1091.6,1092.4,177],["13:58",1092.25,1092.35,1091.85,1092.3,97],["13:59",1092.15,1092.25,1091.9,1092.15,49],["14:00",1092.1,1092.45,1091.75,1091.8,106],["14:01",1091.85,1092.05,1091.25,1092.0,206],["14:02",1092.05,1092.5,1091.6,1092.1,201],["14:03",1092.1,1092.65,1091.8,1092.35,170],["14:04",1092.3,1092.75,1092.15,1092.6,262],["14:05",1092.6,1092.85,1091.95,1092.15,228],["14:06",1092.25,1092.3,1091.05,1091.1,197],["14:07",1091.0,1091.7,1090.35,1090.5,177],["14:08",1090.55,1091.7,1090.45,1091.45,206],["14:09",1091.4,1091.5,1090.7,1090.85,183],["14:10",1090.9,1091.1,1090.25,1091.1,142],["14:11",1091.1,1091.8,1091.1,1091.6,157],["14:12",1091.55,1092.35,1091.55,1091.85,239],["14:13",1091.85,1092.05,1091.45,1092.0,141],["14:14",1092.05,1092.5,1091.7,1092.2,174],["14:15",1092.25,1093.0,1092.25,1092.9,261],["14:16",1092.9,1092.9,1092.25,1092.8,143],["14:17",1092.75,1094.8,1092.75,1094.15,1093],["14:18",1094.2,1095.2,1094.2,1094.65,510],["14:19",1094.7,1094.75,1094.2,1094.45,174],["14:20",1094.35,1094.45,1093.75,1094.05,172],["14:21",1094.05,1094.45,1093.5,1093.7,147],["14:22",1093.7,1094.0,1093.3,1093.95,104],["14:23",1093.95,1094.05,1093.5,1093.6,86],["14:24",1093.75,1093.8,1093.45,1093.65,53],["14:25",1093.65,1093.65,1092.95,1093.4,82],["14:26",1093.3,1093.7,1092.8,1092.9,148],["14:27",1092.9,1092.9,1091.65,1091.65,304],["14:28",1091.6,1091.8,1091.15,1091.6,147],["14:29",1091.55,1091.9,1091.3,1091.85,168],["14:30",1091.8,1092.9,1091.75,1092.8,264],["14:31",1092.8,1093.8,1092.65,1093.7,227],["14:32",1093.55,1093.7,1093.05,1093.7,204],["14:33",1093.65,1093.95,1093.45,1093.65,319],["14:34",1093.6,1093.7,1093.25,1093.25,68],["14:35",1093.25,1093.6,1092.85,1093.0,263],["14:36",1093.0,1093.15,1092.7,1093.05,120],["14:37",1093.0,1093.6,1092.85,1093.35,114],["14:38",1093.3,1093.8,1093.2,1093.75,121],["14:39",1093.5,1093.8,1093.45,1093.6,142],["14:40",1093.65,1094.2,1093.45,1093.7,294],["14:41",1093.7,1093.8,1092.9,1093.1,126],["14:42",1093.05,1093.45,1092.95,1093.1,63],["14:43",1093.1,1093.1,1092.3,1092.4,137],["14:44",1092.35,1092.7,1092.3,1092.35,161],["14:45",1092.25,1092.9,1092.25,1092.85,165],["14:46",1092.75,1093.45,1092.05,1092.1,156],["14:47",1092.1,1092.6,1091.9,1092.15,148],["14:48",1092.15,1092.8,1091.45,1091.45,193],["14:49",1091.4,1091.8,1090.65,1091.75,435],["14:50",1091.75,1091.85,1091.1,1091.2,121],["14:51",1091.2,1091.55,1090.85,1091.4,156],["14:52",1091.5,1091.5,1090.65,1090.85,216],["14:53",1090.85,1090.85,1089.55,1089.8,569],["14:54",1089.8,1090.35,1089.7,1089.85,274],["14:55",1089.85,1090.05,1089.7,1089.75,148],["14:56",1089.7,1089.75,1088.75,1088.75,240],["14:57",1088.75,1089.05,1087.95,1088.1,270],["14:58",1088.0,1088.6,1087.8,1087.85,268],["14:59",1087.75,1088.3,1087.6,1088.1,263],["15:00",1088.1,1088.5,1087.7,1088.1,310],["15:01",1088.2,1088.85,1088.0,1088.0,422],["15:02",1088.2,1088.65,1088.0,1088.1,201],["15:03",1088.25,1088.25,1087.65,1088.1,242],["15:04",1088.0,1089.35,1087.75,1089.25,468],["15:05",1089.25,1089.35,1088.95,1089.1,198],["15:06",1089.2,1089.9,1089.2,1089.8,263],["15:07",1089.85,1089.9,1088.8,1089.05,255],["15:08",1089.1,1089.15,1088.65,1088.95,244],["15:09",1088.9,1089.45,1088.55,1089.3,175],["15:10",1089.25,1090.05,1089.2,1089.7,212],["15:11",1089.5,1089.75,1089.2,1089.7,146],["15:12",1089.55,1089.8,1088.8,1089.1,278],["15:13",1089.05,1089.8,1088.95,1089.55,248],["15:14",1089.5,1089.8,1089.25,1089.5,169],["15:15",1089.55,1089.65,1089.2,1089.55,182],["15:16",1089.5,1089.9,1088.8,1088.95,217],["15:17",1088.9,1088.9,1088.25,1088.4,204],["15:18",1088.35,1088.7,1088.25,1088.4,182],["15:19",1088.5,1088.65,1088.0,1088.35,191],["15:20",1088.35,1088.65,1088.15,1088.35,166],["15:21",1088.35,1089.1,1088.0,1088.4,362],["15:22",1088.45,1089.25,1088.4,1088.9,153],["15:23",1088.9,1089.7,1088.9,1089.4,230],["15:24",1089.45,1089.85,1089.45,1089.6,187],["15:25",1089.6,1089.75,1089.1,1089.45,193],["15:26",1089.45,1089.5,1088.55,1088.6,187],["15:27",1088.6,1088.8,1088.15,1088.65,188],["15:28",1088.6,1089.4,1088.5,1089.1,244],["15:29",1089.2,1089.65,1089.1,1089.6,212],["15:30",1089.6,1091.25,1089.5,1090.1,1036],["15:31",1090.15,1090.45,1088.35,1089.4,839],["15:32",1089.3,1089.7,1089.1,1089.25,468],["15:33",1089.35,1090.75,1089.2,1090.75,459],["15:34",1090.85,1091.4,1090.5,1090.5,603],["15:35",1090.5,1092.65,1090.45,1091.9,728],["15:45",1092.45,1092.45,1092.45,1092.45,3297]],"seedSource":"archive"}