{"date":"2026-09-22","wd":"화","sym":"A016C000","exp":"202612","prevDate":"2026-09-21","prev":1115.1,"open":1139.45,"high":1142.9,"low":1110.1,"close":1112.0,"first":1138.8,"firstIdx":15,"openFirst":1136.75,"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",1139.45,1140.15,1135.25,1136.75,904],["08:47",1136.8,1137.45,1136.25,1137.25,192],["08:48",1137.15,1137.9,1136.7,1137.65,142],["08:49",1137.65,1138.1,1136.95,1137.05,152],["08:50",1137.05,1137.4,1136.7,1136.75,87],["08:51",1136.75,1139.75,1136.75,1139.05,232],["08:52",1139.0,1139.35,1138.35,1138.35,93],["08:53",1138.25,1138.85,1137.95,1138.0,116],["08:54",1138.0,1139.0,1138.0,1138.7,83],["08:55",1138.6,1138.9,1137.75,1138.05,72],["08:56",1138.05,1138.2,1137.25,1137.5,110],["08:57",1137.45,1137.8,1137.4,1137.45,49],["08:58",1137.55,1137.65,1137.25,1137.45,70],["08:59",1137.4,1138.5,1137.3,1138.3,83],["09:00",1138.5,1139.25,1138.2,1138.55,141],["09:01",1138.55,1141.3,1138.0,1138.8,1197],["09:02",1138.8,1140.65,1138.3,1139.45,776],["09:03",1139.6,1141.2,1139.15,1140.95,485],["09:04",1140.85,1142.1,1139.7,1140.9,592],["09:05",1140.9,1141.35,1139.9,1140.3,296],["09:06",1140.35,1140.85,1139.5,1140.45,571],["09:07",1140.3,1140.3,1138.85,1139.35,248],["09:08",1139.45,1139.75,1138.9,1139.0,398],["09:09",1139.05,1139.15,1137.3,1137.85,430],["09:10",1137.95,1140.6,1137.8,1140.25,479],["09:11",1140.45,1140.95,1139.45,1140.65,487],["09:12",1140.65,1141.55,1140.4,1141.4,460],["09:13",1141.3,1141.3,1140.15,1140.3,233],["09:14",1140.4,1140.55,1139.15,1139.35,268],["09:15",1139.35,1140.0,1138.85,1139.25,246],["09:16",1139.25,1139.35,1137.4,1138.75,454],["09:17",1138.65,1138.7,1137.7,1138.65,181],["09:18",1138.65,1139.45,1138.15,1139.15,187],["09:19",1139.1,1139.8,1138.65,1139.35,185],["09:20",1139.35,1139.75,1138.75,1139.3,134],["09:21",1139.3,1139.55,1138.65,1138.75,119],["09:22",1138.6,1139.45,1138.05,1139.05,284],["09:23",1139.0,1139.4,1137.75,1138.3,246],["09:24",1138.35,1138.35,1137.65,1137.85,176],["09:25",1137.85,1137.95,1136.4,1136.8,311],["09:26",1136.8,1137.3,1136.4,1136.6,307],["09:27",1136.7,1138.3,1136.25,1138.3,420],["09:28",1138.3,1138.4,1137.0,1137.7,323],["09:29",1137.7,1138.6,1137.15,1138.55,220],["09:30",1138.5,1138.5,1138.1,1138.35,106],["09:31",1138.4,1139.8,1137.6,1139.6,391],["09:32",1139.6,1140.75,1139.15,1140.75,336],["09:33",1140.75,1141.4,1140.75,1141.1,359],["09:34",1141.05,1141.05,1140.0,1140.2,213],["09:35",1140.1,1140.7,1139.7,1139.8,171],["09:36",1139.8,1140.35,1138.75,1139.95,385],["09:37",1139.95,1141.5,1139.75,1141.35,367],["09:38",1141.3,1142.9,1141.3,1141.95,695],["09:39",1142.1,1142.3,1141.6,1141.85,199],["09:40",1141.85,1142.05,1141.25,1141.3,114],["09:41",1141.25,1141.5,1140.65,1141.15,209],["09:42",1141.15,1141.15,1140.3,1140.65,145],["09:43",1140.7,1141.05,1140.2,1140.55,113],["09:44",1140.7,1141.1,1140.4,1140.6,136],["09:45",1140.55,1140.55,1139.05,1139.1,207],["09:46",1139.15,1139.25,1137.9,1137.95,369],["09:47",1137.9,1138.2,1136.7,1136.9,525],["09:48",1136.9,1137.05,1135.75,1135.95,457],["09:49",1135.75,1137.1,1135.45,1136.9,343],["09:50",1136.95,1137.3,1136.0,1136.35,181],["09:51",1136.35,1137.1,1135.5,1136.9,270],["09:52",1136.85,1137.75,1136.8,1137.45,160],["09:53",1137.3,1137.7,1136.4,1136.4,142],["09:54",1136.3,1137.25,1136.25,1136.9,122],["09:55",1136.95,1137.25,1136.75,1136.9,80],["09:56",1136.85,1137.35,1135.95,1136.1,151],["09:57",1136.2,1136.2,1135.65,1136.05,136],["09:58",1136.05,1136.3,1135.3,1135.55,109],["09:59",1135.45,1137.1,1135.2,1137.05,159],["10:00",1137.1,1137.3,1136.7,1136.7,161],["10:01",1136.65,1137.4,1136.1,1137.05,242],["10:02",1137.0,1137.05,1135.8,1135.8,149],["10:03",1135.85,1136.5,1135.2,1136.3,178],["10:04",1136.25,1136.5,1134.7,1134.8,252],["10:05",1134.85,1135.55,1134.4,1135.55,227],["10:06",1135.45,1135.55,1134.75,1135.25,129],["10:07",1135.15,1136.5,1134.95,1136.1,170],["10:08",1136.15,1136.7,1135.9,1136.35,123],["10:09",1136.3,1136.7,1136.0,1136.55,69],["10:10",1136.4,1137.1,1135.8,1135.9,144],["10:11",1135.9,1135.9,1135.25,1135.35,81],["10:12",1135.25,1135.35,1134.1,1134.2,220],["10:13",1134.2,1135.45,1134.15,1135.3,159],["10:14",1135.3,1135.3,1133.55,1134.05,235],["10:15",1134.05,1134.1,1132.95,1133.55,412],["10:16",1133.45,1133.85,1132.25,1132.5,319],["10:17",1132.55,1132.8,1131.85,1132.45,266],["10:18",1132.55,1133.3,1132.45,1132.8,261],["10:19",1132.85,1133.5,1132.35,1132.35,124],["10:20",1132.3,1132.3,1131.45,1131.65,316],["10:21",1131.6,1133.1,1131.35,1132.95,196],["10:22",1132.95,1133.15,1132.55,1132.65,116],["10:23",1132.6,1132.65,1131.95,1132.25,121],["10:24",1132.1,1133.25,1132.1,1133.0,125],["10:25",1132.9,1133.45,1132.6,1133.25,147],["10:26",1133.25,1133.6,1132.95,1133.25,101],["10:27",1133.15,1133.45,1132.75,1132.75,115],["10:28",1132.7,1133.5,1132.55,1132.85,119],["10:29",1132.9,1133.65,1132.9,1133.15,196],["10:30",1133.1,1133.75,1132.85,1133.25,129],["10:31",1133.2,1133.3,1131.65,1132.05,285],["10:32",1132.05,1133.2,1132.05,1133.15,155],["10:33",1132.85,1132.85,1132.0,1132.15,125],["10:34",1132.25,1133.25,1132.25,1132.25,140],["10:35",1132.2,1132.6,1131.85,1132.3,112],["10:36",1132.3,1132.65,1131.85,1132.0,91],["10:37",1132.0,1132.45,1131.85,1132.0,84],["10:38",1132.2,1132.65,1131.95,1132.15,78],["10:39",1132.05,1132.85,1131.95,1132.05,101],["10:40",1132.05,1132.35,1131.7,1131.9,145],["10:41",1131.85,1132.4,1131.25,1132.15,190],["10:42",1132.25,1132.6,1131.95,1132.2,122],["10:43",1132.25,1132.45,1131.85,1132.35,83],["10:44",1132.3,1132.35,1131.35,1132.35,234],["10:45",1132.3,1132.4,1131.75,1132.15,131],["10:46",1132.25,1132.55,1131.85,1132.1,136],["10:47",1132.0,1132.2,1131.35,1131.55,183],["10:48",1131.65,1132.2,1131.3,1132.0,148],["10:49",1131.9,1132.1,1131.4,1131.5,70],["10:50",1131.55,1131.65,1130.25,1130.35,224],["10:51",1130.35,1131.1,1129.65,1131.05,415],["10:52",1131.15,1133.3,1131.05,1133.3,372],["10:53",1133.35,1133.6,1132.8,1132.85,214],["10:54",1133.0,1133.45,1132.95,1133.1,116],["10:55",1133.05,1133.3,1132.4,1132.75,153],["10:56",1132.75,1133.5,1132.5,1133.45,111],["10:57",1133.35,1134.1,1133.2,1134.05,213],["10:58",1134.1,1134.3,1133.2,1133.4,144],["10:59",1133.25,1133.4,1132.75,1132.85,109],["11:00",1132.8,1133.05,1132.15,1132.4,122],["11:01",1132.45,1134.3,1132.25,1134.1,228],["11:02",1134.2,1135.25,1134.2,1134.55,338],["11:03",1134.55,1134.8,1134.5,1134.6,112],["11:04",1134.5,1134.6,1134.15,1134.25,165],["11:05",1134.3,1135.2,1134.15,1135.05,95],["11:06",1135.0,1135.05,1134.1,1134.3,116],["11:07",1134.35,1134.65,1134.05,1134.5,63],["11:08",1134.45,1134.95,1134.4,1134.9,76],["11:09",1134.9,1135.6,1134.8,1135.2,413],["11:10",1135.25,1135.25,1134.35,1134.85,160],["11:11",1134.95,1134.95,1133.05,1133.15,314],["11:12",1133.15,1133.75,1133.05,1133.1,202],["11:13",1133.2,1133.25,1132.5,1132.5,173],["11:14",1132.45,1132.45,1131.55,1131.55,211],["11:15",1131.5,1132.45,1131.35,1132.45,139],["11:16",1132.4,1132.65,1131.9,1132.65,102],["11:17",1132.65,1132.95,1132.15,1132.95,87],["11:18",1132.8,1132.85,1132.4,1132.6,86],["11:19",1132.6,1133.25,1132.55,1132.8,62],["11:20",1132.9,1133.4,1132.7,1133.15,74],["11:21",1133.25,1133.9,1132.9,1133.35,187],["11:22",1133.15,1133.8,1133.15,1133.75,39],["11:23",1133.8,1135.05,1133.75,1135.05,204],["11:24",1135.0,1135.05,1134.15,1134.3,101],["11:25",1134.2,1134.65,1134.0,1134.5,60],["11:26",1134.55,1135.0,1134.45,1134.85,104],["11:27",1134.95,1135.35,1134.6,1134.65,131],["11:28",1134.65,1134.8,1133.95,1133.95,81],["11:29",1133.95,1134.35,1133.75,1133.8,98],["11:30",1133.6,1134.1,1133.3,1134.1,127],["11:31",1134.05,1134.35,1133.35,1133.4,118],["11:32",1133.5,1134.1,1132.95,1133.0,139],["11:33",1132.85,1133.2,1132.75,1133.15,56],["11:34",1133.3,1133.5,1133.05,1133.1,52],["11:35",1133.25,1133.25,1132.6,1133.0,85],["11:36",1133.0,1133.65,1133.0,1133.4,37],["11:37",1133.35,1134.25,1133.25,1134.05,100],["11:38",1134.0,1135.0,1133.9,1134.8,100],["11:39",1134.8,1135.2,1134.8,1135.05,89],["11:40",1135.2,1135.25,1134.55,1135.15,109],["11:41",1135.15,1136.2,1135.0,1135.45,360],["11:42",1135.5,1136.3,1135.35,1136.25,97],["11:43",1136.25,1136.35,1135.95,1136.0,101],["11:44",1136.0,1136.1,1135.8,1135.95,71],["11:45",1135.95,1136.1,1135.2,1135.3,138],["11:46",1135.4,1136.4,1135.4,1136.35,158],["11:47",1136.4,1136.45,1135.35,1135.4,128],["11:48",1135.5,1135.9,1135.35,1135.7,111],["11:49",1135.6,1135.7,1134.75,1134.85,187],["11:50",1134.8,1134.95,1134.3,1134.35,101],["11:51",1134.25,1134.85,1133.95,1134.85,149],["11:52",1134.8,1135.0,1134.4,1134.75,103],["11:53",1134.8,1135.25,1134.6,1134.8,75],["11:54",1134.8,1135.3,1134.6,1135.1,44],["11:55",1135.15,1135.2,1134.95,1135.0,50],["11:56",1134.9,1134.95,1134.2,1134.45,111],["11:57",1134.45,1135.2,1134.3,1135.0,59],["11:58",1134.8,1135.3,1134.6,1134.85,61],["11:59",1134.9,1135.2,1134.75,1134.95,48],["12:00",1135.0,1135.5,1135.0,1135.1,164],["12:01",1135.25,1136.05,1135.0,1136.05,83],["12:02",1136.0,1136.0,1135.0,1135.3,100],["12:03",1135.35,1135.75,1135.05,1135.2,63],["12:04",1135.2,1135.8,1135.05,1135.45,90],["12:05",1135.4,1135.45,1135.1,1135.45,33],["12:06",1135.45,1135.5,1135.25,1135.25,31],["12:07",1135.15,1135.3,1134.75,1135.3,69],["12:08",1135.4,1135.45,1135.0,1135.3,51],["12:09",1135.3,1135.35,1134.65,1134.95,45],["12:10",1134.95,1134.95,1134.4,1134.7,54],["12:11",1134.85,1134.95,1134.55,1134.8,68],["12:12",1134.9,1135.2,1134.65,1135.2,40],["12:13",1135.3,1135.7,1135.05,1135.6,61],["12:14",1135.6,1135.7,1135.1,1135.1,57],["12:15",1135.2,1135.65,1135.15,1135.6,74],["12:16",1135.7,1136.75,1135.5,1136.6,191],["12:17",1136.55,1136.55,1136.0,1136.0,130],["12:18",1136.05,1136.3,1135.75,1136.0,49],["12:19",1136.2,1136.75,1136.2,1136.4,69],["12:20",1136.35,1136.55,1135.5,1135.85,49],["12:21",1135.9,1136.0,1135.55,1135.85,47],["12:22",1135.85,1136.35,1135.85,1136.35,43],["12:23",1136.3,1136.3,1136.05,1136.3,35],["12:24",1136.15,1136.4,1135.95,1136.1,32],["12:25",1136.05,1136.35,1135.85,1136.05,20],["12:26",1136.2,1136.65,1136.15,1136.5,46],["12:27",1136.55,1136.75,1136.2,1136.45,56],["12:28",1136.25,1136.35,1136.0,1136.0,41],["12:29",1136.15,1136.2,1135.85,1135.95,60],["12:30",1136.0,1136.2,1135.7,1135.9,63],["12:31",1135.9,1136.0,1135.4,1135.8,76],["12:32",1135.75,1136.5,1135.6,1136.3,70],["12:33",1136.25,1136.25,1135.75,1135.75,46],["12:34",1135.7,1136.0,1135.5,1136.0,37],["12:35",1136.05,1136.15,1135.85,1136.0,36],["12:36",1136.05,1136.15,1135.95,1136.15,21],["12:37",1136.15,1136.75,1136.1,1136.7,84],["12:38",1136.75,1137.15,1136.6,1136.9,171],["12:39",1136.95,1137.0,1136.7,1136.9,50],["12:40",1136.9,1136.95,1135.95,1135.95,56],["12:41",1135.95,1136.1,1135.65,1135.7,72],["12:42",1135.6,1135.75,1135.35,1135.45,54],["12:43",1135.3,1135.35,1134.75,1134.75,82],["12:44",1134.7,1134.8,1134.2,1134.2,178],["12:45",1134.35,1135.1,1134.3,1134.9,111],["12:46",1135.05,1135.8,1135.05,1135.45,112],["12:47",1135.4,1135.5,1135.15,1135.15,56],["12:48",1135.15,1135.45,1135.15,1135.35,35],["12:49",1135.3,1135.55,1135.15,1135.45,85],["12:50",1135.45,1135.6,1135.15,1135.15,41],["12:51",1135.2,1135.2,1134.65,1134.7,66],["12:52",1134.65,1134.65,1133.95,1134.0,119],["12:53",1133.95,1134.1,1133.4,1133.65,140],["12:54",1133.55,1134.2,1133.55,1134.05,83],["12:55",1133.9,1134.0,1132.55,1132.95,292],["12:56",1132.95,1133.05,1132.2,1132.75,189],["12:57",1132.7,1132.7,1131.2,1131.35,306],["12:58",1131.25,1132.45,1130.9,1132.3,185],["12:59",1132.25,1132.55,1131.5,1131.5,103],["13:00",1131.5,1131.8,1130.85,1131.75,135],["13:01",1131.65,1132.6,1131.55,1132.4,179],["13:02",1132.35,1132.35,1131.3,1131.3,103],["13:03",1131.3,1131.7,1130.85,1130.85,129],["13:04",1130.85,1131.5,1130.8,1131.45,69],["13:05",1131.35,1132.25,1130.9,1132.1,128],["13:06",1132.15,1132.3,1131.6,1131.75,108],["13:07",1131.75,1132.3,1131.35,1131.5,140],["13:08",1131.4,1132.3,1131.15,1132.15,87],["13:09",1132.15,1132.3,1130.15,1130.5,330],["13:10",1130.6,1131.45,1130.55,1131.0,211],["13:11",1131.0,1131.15,1129.45,1130.3,394],["13:12",1130.2,1131.25,1130.1,1130.8,214],["13:13",1130.85,1131.05,1129.5,1130.05,249],["13:14",1129.85,1130.1,1129.0,1129.0,197],["13:15",1129.0,1129.1,1128.25,1128.25,225],["13:16",1128.3,1129.15,1128.05,1128.95,157],["13:17",1129.05,1129.45,1128.85,1129.25,151],["13:18",1129.35,1129.55,1127.8,1128.0,150],["13:19",1127.85,1128.45,1127.45,1127.6,174],["13:20",1127.65,1127.85,1126.5,1127.0,227],["13:21",1126.95,1127.6,1126.4,1127.0,251],["13:22",1127.05,1127.65,1126.95,1127.25,116],["13:23",1127.25,1127.8,1127.1,1127.45,102],["13:24",1127.5,1127.95,1127.3,1127.8,125],["13:25",1127.8,1128.4,1127.7,1128.0,140],["13:26",1127.85,1127.85,1126.75,1127.3,148],["13:27",1127.25,1128.55,1127.15,1128.55,109],["13:28",1128.55,1128.75,1128.2,1128.5,176],["13:29",1128.55,1128.8,1128.35,1128.7,147],["13:30",1128.65,1129.25,1127.4,1127.4,320],["13:31",1127.4,1127.65,1126.8,1127.55,256],["13:32",1127.45,1127.65,1126.45,1126.45,137],["13:33",1126.55,1126.55,1125.75,1125.85,207],["13:34",1125.85,1126.55,1125.55,1126.05,213],["13:35",1126.1,1126.5,1125.55,1126.45,155],["13:36",1126.4,1126.4,1125.15,1125.3,216],["13:37",1125.15,1125.5,1124.5,1124.6,261],["13:38",1124.6,1126.1,1124.6,1125.95,252],["13:39",1125.9,1126.3,1124.85,1124.85,136],["13:40",1124.85,1125.3,1124.35,1124.7,145],["13:41",1124.7,1125.2,1124.05,1124.2,127],["13:42",1124.2,1124.75,1123.8,1124.7,137],["13:43",1124.65,1125.75,1124.2,1125.6,190],["13:44",1125.7,1125.95,1124.75,1124.9,150],["13:45",1124.9,1125.15,1123.5,1123.5,189],["13:46",1123.6,1124.45,1123.6,1124.25,149],["13:47",1124.3,1124.45,1122.5,1122.65,321],["13:48",1122.7,1122.7,1121.4,1121.75,348],["13:49",1121.8,1122.0,1121.15,1121.65,237],["13:50",1121.55,1121.55,1120.9,1121.3,169],["13:51",1121.35,1121.5,1120.75,1121.4,185],["13:52",1121.45,1122.25,1120.9,1122.15,256],["13:53",1122.25,1122.65,1121.8,1122.15,140],["13:54",1122.3,1122.9,1121.4,1121.4,161],["13:55",1121.5,1121.95,1121.2,1121.6,130],["13:56",1121.75,1122.6,1121.0,1121.2,190],["13:57",1121.1,1121.25,1120.3,1120.5,179],["13:58",1120.45,1120.45,1118.75,1119.0,330],["13:59",1118.95,1119.05,1118.3,1118.7,228],["14:00",1118.6,1119.3,1118.4,1119.2,267],["14:01",1119.15,1119.6,1118.4,1119.3,214],["14:02",1119.25,1120.4,1119.0,1120.15,348],["14:03",1120.05,1121.25,1120.0,1120.9,233],["14:04",1120.95,1121.7,1120.75,1120.9,184],["14:05",1120.7,1121.3,1120.25,1120.7,205],["14:06",1120.95,1121.9,1120.8,1121.75,211],["14:07",1121.7,1122.25,1121.45,1122.0,174],["14:08",1122.05,1123.15,1122.05,1122.7,256],["14:09",1122.65,1123.0,1121.6,1121.9,190],["14:10",1121.8,1122.0,1121.15,1121.2,96],["14:11",1121.3,1121.3,1120.45,1120.65,218],["14:12",1120.6,1120.8,1119.25,1119.4,203],["14:13",1119.4,1120.1,1119.05,1120.0,172],["14:14",1119.95,1120.5,1119.75,1120.5,131],["14:15",1120.55,1120.6,1119.25,1119.4,97],["14:16",1119.5,1119.5,1117.6,1117.7,266],["14:17",1117.65,1117.95,1116.9,1117.15,388],["14:18",1117.1,1117.3,1116.25,1116.55,206],["14:19",1116.45,1116.5,1115.0,1115.0,329],["14:20",1114.95,1115.95,1114.85,1114.95,315],["14:21",1114.85,1115.1,1114.1,1114.35,338],["14:22",1114.4,1116.35,1114.3,1116.05,449],["14:23",1116.05,1116.25,1113.7,1113.8,271],["14:24",1113.75,1115.4,1113.5,1115.3,321],["14:25",1115.3,1115.4,1112.45,1112.45,397],["14:26",1112.45,1113.15,1111.5,1111.65,277],["14:27",1111.6,1112.05,1111.15,1111.85,448],["14:28",1111.8,1113.55,1111.7,1112.4,527],["14:29",1112.35,1113.85,1112.25,1113.75,264],["14:30",1113.75,1114.45,1112.9,1113.05,363],["14:31",1113.2,1113.85,1111.25,1111.4,459],["14:32",1111.45,1111.55,1110.1,1110.8,469],["14:33",1110.75,1112.4,1110.25,1112.3,353],["14:34",1112.25,1113.45,1111.85,1113.35,273],["14:35",1113.3,1113.95,1112.7,1113.15,253],["14:36",1113.2,1115.2,1113.15,1113.5,467],["14:37",1113.45,1114.65,1113.25,1114.1,312],["14:38",1114.2,1115.0,1113.6,1114.75,298],["14:39",1114.75,1115.0,1113.8,1114.5,205],["14:40",1114.45,1115.15,1114.25,1114.8,220],["14:41",1114.85,1115.6,1113.7,1114.55,294],["14:42",1114.5,1115.3,1113.75,1113.85,286],["14:43",1113.85,1113.85,1112.3,1113.2,268],["14:44",1113.15,1113.7,1112.85,1113.0,137],["14:45",1113.1,1114.25,1112.95,1114.05,158],["14:46",1114.05,1115.75,1114.05,1115.7,362],["14:47",1115.55,1116.3,1114.95,1116.3,347],["14:48",1116.25,1117.75,1116.15,1117.3,442],["14:49",1117.1,1117.3,1116.2,1116.3,215],["14:50",1116.4,1118.25,1116.4,1117.95,289],["14:51",1117.95,1118.3,1117.15,1117.75,275],["14:52",1117.85,1119.6,1117.7,1119.5,373],["14:53",1119.55,1120.2,1119.2,1119.85,335],["14:54",1119.85,1120.4,1119.25,1119.8,245],["14:55",1119.75,1120.1,1119.2,1119.35,208],["14:56",1119.4,1120.15,1119.25,1120.1,115],["14:57",1120.0,1120.45,1119.45,1119.5,256],["14:58",1119.6,1120.0,1119.4,1119.85,144],["14:59",1119.9,1121.0,1119.6,1120.6,149],["15:00",1120.75,1121.05,1118.8,1119.25,300],["15:01",1119.25,1119.7,1118.6,1119.4,377],["15:02",1119.25,1119.85,1117.9,1118.8,348],["15:03",1118.9,1118.9,1117.0,1117.15,282],["15:04",1117.15,1117.65,1116.4,1116.7,286],["15:05",1116.75,1116.85,1115.75,1115.75,229],["15:06",1115.75,1116.9,1115.0,1116.9,337],["15:07",1116.75,1118.25,1116.75,1117.65,254],["15:08",1117.5,1117.5,1116.55,1117.2,125],["15:09",1117.2,1118.85,1117.0,1118.85,138],["15:10",1118.75,1119.4,1118.6,1118.95,138],["15:11",1118.95,1119.3,1118.25,1118.3,197],["15:12",1118.5,1118.55,1116.85,1117.5,229],["15:13",1117.45,1117.75,1116.4,1116.5,220],["15:14",1116.55,1117.2,1116.1,1116.8,137],["15:15",1116.95,1118.1,1116.65,1117.65,280],["15:16",1117.7,1117.95,1116.35,1116.85,233],["15:17",1116.75,1117.4,1116.25,1116.3,199],["15:18",1116.35,1116.75,1116.15,1116.55,148],["15:19",1116.5,1117.1,1116.3,1116.85,221],["15:20",1116.95,1117.25,1115.6,1115.7,293],["15:21",1115.7,1115.7,1114.2,1114.9,378],["15:22",1114.85,1115.7,1114.75,1115.5,216],["15:23",1115.45,1115.5,1114.8,1115.05,149],["15:24",1114.95,1115.55,1114.6,1115.3,194],["15:25",1115.2,1115.2,1114.8,1115.15,195],["15:26",1115.05,1115.75,1114.95,1115.75,159],["15:27",1115.75,1116.0,1115.3,1115.35,197],["15:28",1115.35,1115.5,1114.55,1115.15,176],["15:29",1115.15,1115.9,1115.0,1115.5,212],["15:30",1115.5,1116.05,1115.3,1115.55,455],["15:31",1115.5,1115.7,1114.55,1115.4,478],["15:32",1115.5,1115.65,1114.7,1114.8,273],["15:33",1114.95,1115.3,1114.75,1115.15,133],["15:34",1115.2,1115.45,1114.95,1115.35,228],["15:35",1115.2,1115.3,1114.9,1115.05,178],["15:45",1112.0,1112.0,1112.0,1112.0,1496]],"seedSource":"archive"}