{"date":"2026-09-21","wd":"월","sym":"A016C000","exp":"202612","prevDate":"2026-09-18","prev":1092.45,"open":1101.8,"high":1117.75,"low":1096.5,"close":1115.1,"first":1097.8,"firstIdx":15,"openFirst":1098.95,"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",1101.8,1101.8,1097.25,1098.95,771],["08:47",1099.15,1099.65,1097.95,1098.15,250],["08:48",1098.15,1098.55,1096.8,1096.8,212],["08:49",1096.6,1098.15,1096.5,1098.15,152],["08:50",1098.25,1099.05,1097.85,1098.2,121],["08:51",1098.25,1099.1,1097.0,1097.9,124],["08:52",1097.9,1098.95,1097.65,1098.35,85],["08:53",1098.3,1099.1,1098.3,1099.0,83],["08:54",1098.85,1099.2,1098.85,1099.1,55],["08:55",1099.1,1099.25,1098.75,1099.0,70],["08:56",1098.8,1099.8,1098.7,1099.65,84],["08:57",1099.65,1100.6,1099.55,1099.7,86],["08:58",1099.85,1100.65,1099.85,1100.5,66],["08:59",1100.7,1100.7,1099.2,1099.9,80],["09:00",1100.0,1100.4,1099.35,1099.4,178],["09:01",1099.25,1100.25,1097.05,1097.8,1143],["09:02",1097.85,1104.1,1097.8,1103.55,982],["09:03",1103.55,1105.75,1103.15,1105.55,595],["09:04",1105.55,1106.25,1103.6,1104.6,517],["09:05",1104.7,1107.25,1104.1,1107.0,628],["09:06",1107.1,1112.5,1107.1,1111.75,1026],["09:07",1111.65,1113.1,1111.0,1111.45,768],["09:08",1111.6,1111.75,1109.35,1109.65,434],["09:09",1109.6,1109.9,1108.25,1109.85,591],["09:10",1109.65,1109.65,1106.5,1106.7,548],["09:11",1106.65,1107.15,1104.35,1104.55,710],["09:12",1104.5,1104.95,1103.65,1103.85,545],["09:13",1103.95,1105.9,1103.35,1105.9,430],["09:14",1106.0,1106.05,1104.1,1104.5,343],["09:15",1104.4,1105.25,1103.55,1103.85,396],["09:16",1103.9,1104.9,1102.3,1103.4,728],["09:17",1103.4,1104.7,1102.95,1103.55,381],["09:18",1103.55,1103.7,1102.65,1102.95,358],["09:19",1102.75,1102.75,1100.45,1100.75,378],["09:20",1100.75,1101.9,1100.55,1101.15,264],["09:21",1101.05,1102.9,1100.75,1102.85,387],["09:22",1102.8,1103.35,1101.75,1103.25,223],["09:23",1103.15,1104.85,1103.15,1104.8,381],["09:24",1104.8,1105.9,1103.95,1105.6,482],["09:25",1105.55,1106.2,1104.6,1105.05,335],["09:26",1105.05,1105.25,1102.7,1103.2,423],["09:27",1103.1,1104.55,1102.4,1104.3,323],["09:28",1104.3,1106.5,1104.0,1106.2,378],["09:29",1106.2,1108.15,1106.2,1107.6,539],["09:30",1107.5,1107.65,1105.55,1105.8,340],["09:31",1105.75,1106.8,1105.75,1106.45,160],["09:32",1106.45,1106.45,1104.65,1104.7,228],["09:33",1104.65,1105.3,1103.75,1104.2,251],["09:34",1104.05,1105.55,1103.5,1104.8,226],["09:35",1104.75,1105.5,1104.65,1105.0,234],["09:36",1105.0,1105.0,1103.25,1104.6,185],["09:37",1104.6,1105.0,1103.2,1103.3,144],["09:38",1103.25,1103.65,1102.5,1103.05,259],["09:39",1103.0,1103.35,1101.9,1102.0,277],["09:40",1102.0,1103.2,1101.45,1103.15,226],["09:41",1103.2,1103.75,1102.25,1102.7,182],["09:42",1102.65,1103.8,1102.0,1102.7,218],["09:43",1102.55,1103.3,1102.3,1103.15,136],["09:44",1103.0,1104.3,1102.95,1104.15,174],["09:45",1104.0,1104.35,1102.25,1103.0,178],["09:46",1102.95,1105.15,1102.95,1105.0,217],["09:47",1104.95,1105.8,1104.85,1105.75,272],["09:48",1105.65,1105.8,1104.35,1104.7,184],["09:49",1104.45,1105.6,1104.35,1105.35,105],["09:50",1105.25,1105.75,1104.85,1105.25,196],["09:51",1105.4,1106.45,1105.2,1106.0,325],["09:52",1106.0,1106.5,1105.5,1105.6,116],["09:53",1105.55,1106.4,1105.35,1105.6,118],["09:54",1105.55,1106.1,1105.3,1105.6,133],["09:55",1105.5,1105.5,1103.9,1104.05,184],["09:56",1104.15,1104.85,1103.4,1103.85,203],["09:57",1103.85,1104.8,1103.65,1104.3,136],["09:58",1104.4,1105.8,1104.0,1105.8,159],["09:59",1105.8,1105.8,1104.35,1104.35,156],["10:00",1104.4,1105.15,1104.4,1104.85,102],["10:01",1104.95,1107.1,1104.95,1107.0,399],["10:02",1107.1,1108.1,1106.35,1107.8,444],["10:03",1107.95,1108.4,1107.1,1108.2,328],["10:04",1108.3,1110.25,1107.75,1109.0,646],["10:05",1109.0,1109.2,1107.9,1108.45,259],["10:06",1108.45,1108.75,1107.65,1108.05,229],["10:07",1108.0,1109.0,1107.85,1108.9,209],["10:08",1108.95,1109.75,1108.75,1109.5,249],["10:09",1109.5,1110.45,1109.4,1110.4,391],["10:10",1110.35,1110.85,1109.8,1110.7,302],["10:11",1110.75,1111.15,1110.1,1110.65,306],["10:12",1110.6,1111.0,1110.1,1110.55,223],["10:13",1110.6,1113.5,1110.4,1113.35,1048],["10:14",1113.35,1113.7,1112.55,1112.6,479],["10:15",1112.65,1113.35,1112.3,1113.35,235],["10:16",1113.25,1113.35,1111.7,1111.75,227],["10:17",1111.8,1112.4,1111.6,1112.15,204],["10:18",1112.25,1112.35,1111.0,1111.45,200],["10:19",1111.6,1111.6,1110.45,1110.75,174],["10:20",1110.7,1110.75,1109.9,1110.4,205],["10:21",1110.4,1111.2,1110.1,1111.15,106],["10:22",1111.2,1111.65,1110.85,1111.45,167],["10:23",1111.4,1111.5,1109.9,1110.15,150],["10:24",1109.95,1111.5,1109.95,1111.4,125],["10:25",1111.35,1112.3,1111.3,1112.3,198],["10:26",1112.25,1112.6,1112.1,1112.5,208],["10:27",1112.5,1112.95,1111.9,1112.9,223],["10:28",1112.75,1112.75,1111.25,1111.9,168],["10:29",1112.0,1113.3,1111.8,1112.9,422],["10:30",1112.9,1113.15,1111.5,1111.6,160],["10:31",1111.65,1112.4,1111.35,1111.9,320],["10:32",1111.8,1112.25,1110.9,1110.95,163],["10:33",1110.9,1111.0,1110.3,1110.8,134],["10:34",1110.95,1111.2,1110.4,1111.05,106],["10:35",1111.2,1111.3,1110.75,1111.3,61],["10:36",1111.15,1111.6,1110.65,1111.1,139],["10:37",1111.1,1111.55,1110.45,1110.65,117],["10:38",1110.55,1111.15,1110.45,1111.15,95],["10:39",1110.95,1111.2,1110.35,1111.15,91],["10:40",1111.0,1112.2,1110.5,1111.75,156],["10:41",1111.75,1112.5,1111.65,1112.35,95],["10:42",1112.35,1112.9,1112.35,1112.65,92],["10:43",1112.4,1112.8,1111.95,1112.8,119],["10:44",1112.7,1113.3,1112.55,1113.2,152],["10:45",1113.25,1113.3,1112.85,1113.0,99],["10:46",1113.05,1114.7,1112.8,1113.8,489],["10:47",1113.65,1113.75,1112.0,1112.8,226],["10:48",1112.8,1112.9,1112.0,1112.35,185],["10:49",1112.3,1112.8,1112.1,1112.8,114],["10:50",1112.75,1113.2,1112.4,1112.6,164],["10:51",1112.6,1112.75,1110.95,1110.95,181],["10:52",1110.9,1111.8,1110.7,1111.75,125],["10:53",1111.65,1112.2,1111.5,1112.05,67],["10:54",1112.2,1112.6,1111.4,1111.55,80],["10:55",1111.45,1111.45,1110.55,1110.9,102],["10:56",1110.85,1111.4,1110.85,1110.9,52],["10:57",1110.8,1110.95,1109.2,1109.35,337],["10:58",1109.3,1110.2,1108.75,1110.05,235],["10:59",1110.05,1110.45,1109.1,1109.35,148],["11:00",1109.25,1109.35,1108.6,1108.95,114],["11:01",1108.95,1109.8,1108.55,1109.6,189],["11:02",1109.7,1110.7,1109.6,1110.3,140],["11:03",1110.25,1110.85,1109.5,1110.65,202],["11:04",1110.5,1111.6,1110.45,1111.05,347],["11:05",1111.05,1111.8,1110.75,1111.8,190],["11:06",1111.7,1111.7,1110.6,1110.75,135],["11:07",1110.9,1111.3,1110.65,1111.2,121],["11:08",1111.2,1111.55,1110.7,1110.85,118],["11:09",1110.9,1111.1,1110.55,1110.9,99],["11:10",1110.8,1111.65,1110.75,1111.55,111],["11:11",1111.6,1111.75,1110.85,1111.75,103],["11:12",1111.8,1112.25,1111.65,1112.2,245],["11:13",1112.1,1112.85,1111.95,1112.1,183],["11:14",1112.25,1112.5,1111.85,1112.2,121],["11:15",1112.1,1112.25,1111.45,1111.55,92],["11:16",1111.5,1112.35,1111.4,1112.25,83],["11:17",1112.25,1112.9,1111.9,1112.55,186],["11:18",1112.65,1112.75,1112.25,1112.6,100],["11:19",1112.65,1112.65,1112.3,1112.45,81],["11:20",1112.5,1112.65,1112.3,1112.4,183],["11:21",1112.4,1112.6,1111.9,1112.55,70],["11:22",1112.5,1112.7,1111.9,1112.05,91],["11:23",1112.0,1112.1,1111.2,1112.0,60],["11:24",1112.05,1112.1,1111.45,1112.05,52],["11:25",1112.05,1112.05,1111.4,1111.75,70],["11:26",1111.65,1112.05,1111.65,1111.95,85],["11:27",1112.0,1112.45,1112.0,1112.3,85],["11:28",1112.3,1112.7,1112.2,1112.25,151],["11:29",1112.25,1112.75,1112.25,1112.65,52],["11:30",1112.7,1112.7,1111.9,1112.3,123],["11:31",1112.2,1112.4,1111.5,1111.8,148],["11:32",1111.75,1111.75,1110.9,1111.0,134],["11:33",1111.0,1111.2,1110.35,1111.0,341],["11:34",1111.2,1111.25,1110.45,1110.9,111],["11:35",1110.85,1111.35,1110.7,1110.7,59],["11:36",1110.9,1111.7,1110.85,1111.45,88],["11:37",1111.5,1112.3,1111.3,1112.15,114],["11:38",1112.1,1112.1,1110.8,1110.95,98],["11:39",1110.95,1111.65,1110.9,1111.5,76],["11:40",1111.2,1111.7,1111.1,1111.5,55],["11:41",1111.4,1111.6,1111.0,1111.6,65],["11:42",1111.55,1111.9,1111.3,1111.9,40],["11:43",1111.8,1112.4,1111.75,1112.35,78],["11:44",1112.35,1112.75,1112.1,1112.4,125],["11:45",1112.5,1112.75,1111.6,1111.65,195],["11:46",1111.6,1112.7,1111.6,1112.65,137],["11:47",1112.7,1113.35,1112.45,1112.55,198],["11:48",1112.5,1112.65,1112.05,1112.3,116],["11:49",1112.3,1112.7,1111.8,1112.55,98],["11:50",1112.75,1113.1,1112.55,1113.05,75],["11:51",1113.0,1113.4,1112.95,1113.4,71],["11:52",1113.35,1113.4,1112.8,1113.0,50],["11:53",1113.05,1113.35,1113.0,1113.05,52],["11:54",1112.95,1113.25,1112.7,1112.8,42],["11:55",1112.65,1112.7,1112.2,1112.2,85],["11:56",1112.3,1112.6,1112.0,1112.55,53],["11:57",1112.45,1112.7,1112.2,1112.55,147],["11:58",1112.5,1113.05,1112.35,1113.0,99],["11:59",1112.95,1113.05,1112.35,1112.5,48],["12:00",1112.5,1113.1,1112.45,1112.85,103],["12:01",1112.9,1113.6,1112.7,1113.6,202],["12:02",1113.55,1113.7,1113.05,1113.6,80],["12:03",1113.7,1114.0,1113.7,1113.95,150],["12:04",1113.9,1115.0,1113.9,1114.75,331],["12:05",1114.8,1115.15,1114.65,1114.7,245],["12:06",1114.7,1114.75,1114.2,1114.2,78],["12:07",1114.25,1114.25,1113.8,1114.15,85],["12:08",1114.15,1114.9,1114.15,1114.9,109],["12:09",1114.8,1115.4,1114.5,1115.3,174],["12:10",1115.15,1115.15,1114.5,1115.0,78],["12:11",1114.9,1115.05,1114.6,1114.8,95],["12:12",1114.8,1114.8,1114.15,1114.15,94],["12:13",1114.25,1114.5,1114.15,1114.45,87],["12:14",1114.3,1114.75,1114.25,1114.55,70],["12:15",1114.45,1114.9,1114.15,1114.45,154],["12:16",1114.35,1115.2,1114.1,1115.2,75],["12:17",1115.25,1115.8,1115.0,1115.35,181],["12:18",1115.45,1116.15,1115.35,1116.1,198],["12:19",1115.95,1116.3,1115.8,1115.95,150],["12:20",1115.85,1116.9,1115.85,1116.6,216],["12:21",1116.6,1117.0,1116.45,1116.6,192],["12:22",1116.55,1116.55,1115.8,1115.9,93],["12:23",1116.0,1116.05,1115.7,1115.95,62],["12:24",1115.8,1116.0,1115.75,1115.9,34],["12:25",1115.8,1116.05,1115.75,1115.85,73],["12:26",1115.8,1116.0,1115.5,1115.95,68],["12:27",1115.95,1116.25,1115.9,1116.15,68],["12:28",1116.15,1116.15,1115.55,1115.55,48],["12:29",1115.65,1115.8,1114.4,1114.65,197],["12:30",1114.7,1114.8,1114.1,1114.45,174],["12:31",1114.55,1115.05,1114.45,1114.85,128],["12:32",1114.8,1115.05,1114.55,1114.7,90],["12:33",1114.7,1114.85,1113.55,1113.85,234],["12:34",1113.9,1114.4,1113.85,1114.15,80],["12:35",1114.05,1114.5,1113.9,1114.45,59],["12:36",1114.25,1114.6,1113.7,1113.7,61],["12:37",1113.8,1114.05,1113.25,1113.75,160],["12:38",1113.75,1113.75,1113.1,1113.2,62],["12:39",1113.2,1114.15,1113.2,1114.0,75],["12:40",1114.05,1114.15,1113.9,1114.15,42],["12:41",1114.1,1114.15,1113.85,1113.9,48],["12:42",1113.95,1114.3,1113.6,1113.9,66],["12:43",1113.9,1114.05,1113.85,1114.0,48],["12:44",1114.1,1114.55,1114.1,1114.35,49],["12:45",1114.4,1115.15,1114.4,1115.15,147],["12:46",1115.15,1115.35,1114.9,1115.2,83],["12:47",1115.2,1115.55,1115.15,1115.25,63],["12:48",1115.25,1115.65,1115.05,1115.65,66],["12:49",1115.6,1115.8,1115.4,1115.55,86],["12:50",1115.5,1115.55,1115.15,1115.45,40],["12:51",1115.3,1115.3,1114.75,1115.1,63],["12:52",1115.0,1115.4,1115.0,1115.2,57],["12:53",1115.25,1116.05,1115.25,1116.05,149],["12:54",1116.05,1116.45,1115.85,1116.2,146],["12:55",1116.15,1116.2,1115.9,1115.95,55],["12:56",1116.0,1116.0,1115.55,1115.7,110],["12:57",1115.65,1115.9,1115.6,1115.8,30],["12:58",1115.7,1116.1,1115.6,1115.8,52],["12:59",1115.75,1116.05,1115.65,1115.85,61],["13:00",1115.95,1116.05,1115.45,1115.7,128],["13:01",1115.7,1116.0,1115.7,1115.95,54],["13:02",1116.0,1116.2,1115.85,1116.05,50],["13:03",1116.1,1116.8,1115.95,1116.6,160],["13:04",1116.6,1117.3,1116.4,1116.9,213],["13:05",1116.9,1117.15,1116.2,1116.25,150],["13:06",1116.25,1116.6,1116.05,1116.45,78],["13:07",1116.5,1116.5,1115.55,1115.65,79],["13:08",1115.55,1115.8,1115.4,1115.75,59],["13:09",1115.8,1116.6,1115.75,1116.6,128],["13:10",1116.5,1116.5,1116.0,1116.35,75],["13:11",1116.4,1116.45,1116.0,1116.15,45],["13:12",1116.0,1116.0,1115.5,1115.5,68],["13:13",1115.55,1115.8,1114.9,1114.95,131],["13:14",1114.85,1115.6,1114.75,1115.55,86],["13:15",1115.55,1115.85,1115.4,1115.7,116],["13:16",1115.8,1116.05,1115.7,1115.9,45],["13:17",1115.95,1116.25,1115.7,1116.25,55],["13:18",1116.25,1116.25,1115.95,1116.2,75],["13:19",1116.15,1116.95,1116.0,1116.75,139],["13:20",1116.85,1117.15,1116.7,1117.15,105],["13:21",1117.15,1117.35,1116.9,1117.05,222],["13:22",1116.95,1117.15,1116.6,1117.0,117],["13:23",1117.05,1117.1,1116.75,1116.9,77],["13:24",1116.95,1116.95,1116.2,1116.55,116],["13:25",1116.55,1117.05,1116.5,1117.0,48],["13:26",1116.95,1117.75,1116.95,1117.25,162],["13:27",1117.35,1117.5,1117.15,1117.3,43],["13:28",1117.2,1117.5,1117.2,1117.45,48],["13:29",1117.35,1117.35,1116.85,1117.05,113],["13:30",1117.1,1117.35,1116.7,1116.7,71],["13:31",1116.7,1116.75,1116.0,1116.05,120],["13:32",1116.0,1116.15,1115.65,1115.9,152],["13:33",1115.9,1115.9,1115.25,1115.7,92],["13:34",1115.7,1115.9,1115.6,1115.8,87],["13:35",1115.9,1116.0,1115.75,1115.85,42],["13:36",1115.7,1115.8,1114.6,1114.85,161],["13:37",1114.95,1115.7,1114.95,1115.7,87],["13:38",1115.55,1116.1,1115.5,1115.85,92],["13:39",1115.85,1116.05,1115.4,1115.7,91],["13:40",1115.7,1116.2,1115.6,1116.15,115],["13:41",1116.1,1116.3,1115.9,1115.9,57],["13:42",1115.85,1116.0,1115.3,1115.65,112],["13:43",1115.75,1115.8,1115.45,1115.5,40],["13:44",1115.5,1115.9,1115.4,1115.6,63],["13:45",1115.65,1115.85,1115.5,1115.7,34],["13:46",1115.7,1116.1,1115.6,1115.85,65],["13:47",1115.85,1116.0,1115.75,1115.9,34],["13:48",1115.85,1116.05,1115.6,1115.95,77],["13:49",1115.95,1116.6,1115.95,1116.55,76],["13:50",1116.6,1116.85,1115.55,1115.65,112],["13:51",1115.5,1115.6,1114.95,1115.1,101],["13:52",1115.15,1115.15,1114.0,1114.7,194],["13:53",1114.55,1114.65,1114.25,1114.3,59],["13:54",1114.3,1114.7,1114.25,1114.55,59],["13:55",1114.5,1114.55,1113.85,1113.95,101],["13:56",1113.9,1114.4,1113.9,1114.2,90],["13:57",1114.2,1114.55,1114.1,1114.35,80],["13:58",1114.35,1114.5,1113.6,1113.8,179],["13:59",1113.7,1113.8,1113.3,1113.7,99],["14:00",1113.7,1113.85,1113.35,1113.75,85],["14:01",1113.85,1113.85,1112.85,1113.35,258],["14:02",1113.25,1113.3,1112.35,1112.55,242],["14:03",1112.4,1112.75,1112.35,1112.75,186],["14:04",1112.65,1113.1,1112.4,1112.4,143],["14:05",1112.45,1112.95,1112.45,1112.65,206],["14:06",1112.65,1112.75,1112.3,1112.55,145],["14:07",1112.6,1113.15,1112.4,1113.15,133],["14:08",1113.2,1113.5,1113.0,1113.05,144],["14:09",1113.1,1113.1,1112.2,1112.4,147],["14:10",1112.4,1112.65,1112.0,1112.6,156],["14:11",1112.55,1112.95,1111.4,1111.85,308],["14:12",1111.7,1112.0,1111.55,1111.95,145],["14:13",1111.9,1112.15,1111.45,1111.95,122],["14:14",1111.9,1112.0,1111.6,1111.7,104],["14:15",1111.5,1112.2,1110.85,1111.05,267],["14:16",1111.0,1111.45,1111.0,1111.3,114],["14:17",1111.25,1111.3,1110.4,1110.4,161],["14:18",1110.5,1110.75,1110.25,1110.35,117],["14:19",1110.25,1111.35,1110.05,1111.35,148],["14:20",1111.15,1111.75,1111.15,1111.75,172],["14:21",1111.7,1111.8,1111.05,1111.35,116],["14:22",1111.45,1111.65,1110.9,1111.0,83],["14:23",1111.1,1111.7,1111.1,1111.4,90],["14:24",1111.4,1111.45,1111.0,1111.25,103],["14:25",1111.2,1111.35,1110.85,1110.9,98],["14:26",1110.9,1110.9,1109.9,1110.7,240],["14:27",1110.7,1110.95,1110.45,1110.5,117],["14:28",1110.5,1111.0,1110.1,1110.3,144],["14:29",1110.25,1110.45,1109.95,1110.0,120],["14:30",1110.05,1110.4,1109.85,1109.9,210],["14:31",1110.0,1110.7,1109.9,1109.95,156],["14:32",1110.1,1111.45,1110.1,1111.45,206],["14:33",1111.35,1111.75,1111.0,1111.05,190],["14:34",1111.1,1111.55,1110.8,1111.3,93],["14:35",1111.4,1111.9,1111.2,1111.9,131],["14:36",1111.85,1112.05,1111.4,1111.95,179],["14:37",1112.05,1112.25,1111.3,1111.7,118],["14:38",1111.7,1112.0,1111.15,1111.9,136],["14:39",1111.85,1111.9,1111.4,1111.7,111],["14:40",1111.75,1111.9,1110.85,1110.9,101],["14:41",1110.95,1111.25,1110.9,1110.9,111],["14:42",1111.0,1111.05,1110.65,1110.85,78],["14:43",1110.9,1111.45,1110.85,1111.3,89],["14:44",1111.35,1111.8,1111.3,1111.6,147],["14:45",1111.5,1112.0,1111.5,1111.85,189],["14:46",1111.8,1112.05,1111.5,1111.95,244],["14:47",1112.0,1112.6,1111.7,1112.05,259],["14:48",1112.05,1112.3,1111.45,1111.45,125],["14:49",1111.4,1111.85,1111.0,1111.05,155],["14:50",1111.0,1111.6,1110.85,1111.45,145],["14:51",1111.6,1111.75,1111.3,1111.6,100],["14:52",1111.65,1111.85,1111.45,1111.7,124],["14:53",1111.6,1112.1,1111.45,1111.8,100],["14:54",1111.8,1111.95,1111.55,1111.7,149],["14:55",1111.7,1111.75,1111.25,1111.4,116],["14:56",1111.45,1111.55,1110.25,1110.3,300],["14:57",1110.25,1111.1,1110.15,1111.05,201],["14:58",1111.0,1111.05,1110.4,1110.65,129],["14:59",1110.65,1110.75,1110.1,1110.1,153],["15:00",1110.2,1110.8,1110.1,1110.3,135],["15:01",1110.25,1111.75,1110.25,1111.7,223],["15:02",1111.75,1111.9,1110.65,1110.65,250],["15:03",1110.65,1110.95,1110.45,1110.45,103],["15:04",1110.6,1110.7,1110.35,1110.45,92],["15:05",1110.55,1111.3,1110.55,1111.25,143],["15:06",1111.2,1111.35,1110.15,1110.25,179],["15:07",1110.35,1110.85,1110.0,1110.65,292],["15:08",1110.7,1111.4,1110.45,1111.1,272],["15:09",1111.1,1111.1,1110.6,1110.75,117],["15:10",1110.8,1111.4,1110.7,1111.2,153],["15:11",1111.15,1111.4,1110.8,1111.35,85],["15:12",1111.35,1111.45,1110.85,1111.0,134],["15:13",1111.1,1111.5,1110.8,1111.1,149],["15:14",1111.15,1111.3,1110.8,1111.0,258],["15:15",1111.2,1111.4,1110.8,1111.35,263],["15:16",1111.4,1111.7,1110.85,1111.6,231],["15:17",1111.7,1112.15,1111.7,1111.9,226],["15:18",1111.8,1112.2,1111.8,1112.0,161],["15:19",1111.95,1112.3,1111.85,1112.2,247],["15:20",1112.25,1112.45,1112.05,1112.4,255],["15:21",1112.45,1112.75,1111.95,1112.7,361],["15:22",1112.65,1113.05,1112.6,1112.95,234],["15:23",1112.9,1113.0,1112.4,1112.55,206],["15:24",1112.55,1112.9,1112.35,1112.7,187],["15:25",1112.7,1112.75,1112.45,1112.6,151],["15:26",1112.55,1112.8,1112.3,1112.7,203],["15:27",1112.8,1112.8,1112.2,1112.4,229],["15:28",1112.45,1113.0,1112.45,1112.95,297],["15:29",1112.95,1113.55,1112.95,1113.15,547],["15:30",1113.25,1113.7,1112.6,1113.3,630],["15:31",1113.35,1113.85,1113.1,1113.85,439],["15:32",1113.9,1114.35,1113.7,1113.85,406],["15:33",1113.85,1114.0,1113.7,1113.95,252],["15:34",1113.95,1114.35,1113.95,1114.05,274],["15:35",1114.15,1114.75,1113.85,1114.55,416],["15:45",1115.1,1115.1,1115.1,1115.1,2429]],"seedSource":"archive"}