{"date":"2026-09-23","wd":"수","sym":"A016C000","exp":"202612","prevDate":"2026-09-22","prev":1112.0,"open":1139.4,"high":1141.2,"low":1115.65,"close":1127.75,"first":1136.35,"firstIdx":15,"openFirst":1139.25,"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",1139.4,1139.8,1137.5,1139.25,938],["08:47",1139.15,1139.6,1137.4,1138.7,216],["08:48",1138.75,1139.25,1137.85,1138.35,172],["08:49",1138.2,1139.0,1137.9,1138.95,112],["08:50",1138.85,1139.2,1138.5,1138.8,154],["08:51",1138.6,1140.55,1137.9,1140.0,270],["08:52",1140.1,1140.9,1140.0,1140.85,153],["08:53",1140.9,1141.2,1140.4,1140.45,125],["08:54",1140.45,1140.65,1139.75,1140.4,112],["08:55",1140.35,1140.75,1139.8,1140.15,112],["08:56",1140.2,1140.2,1139.5,1139.7,72],["08:57",1139.75,1139.8,1138.9,1139.15,111],["08:58",1139.15,1139.85,1139.05,1139.55,88],["08:59",1139.65,1139.8,1139.0,1139.5,88],["09:00",1139.75,1140.4,1138.85,1139.05,202],["09:01",1139.0,1140.35,1136.3,1136.35,1340],["09:02",1136.55,1138.05,1135.8,1136.45,1188],["09:03",1136.65,1138.45,1136.2,1137.0,533],["09:04",1137.15,1138.4,1137.1,1138.05,605],["09:05",1138.15,1138.25,1136.35,1136.65,305],["09:06",1136.65,1137.4,1135.55,1135.9,335],["09:07",1136.1,1136.75,1134.7,1135.65,447],["09:08",1135.6,1135.6,1133.05,1133.75,436],["09:09",1133.8,1133.9,1132.2,1133.0,482],["09:10",1132.95,1135.05,1132.55,1134.95,518],["09:11",1134.95,1135.3,1133.25,1134.15,430],["09:12",1134.2,1135.05,1133.25,1134.5,481],["09:13",1134.8,1136.25,1134.55,1135.9,488],["09:14",1135.9,1136.05,1133.45,1133.6,394],["09:15",1133.55,1134.5,1132.75,1134.25,369],["09:16",1134.0,1134.7,1133.8,1133.9,199],["09:17",1134.05,1134.25,1132.25,1132.85,344],["09:18",1133.05,1133.7,1132.5,1132.7,267],["09:19",1132.75,1133.65,1132.6,1133.0,357],["09:20",1132.9,1134.4,1132.75,1133.45,429],["09:21",1133.45,1133.95,1132.75,1132.9,205],["09:22",1133.0,1133.25,1131.35,1131.5,399],["09:23",1131.45,1132.65,1131.1,1132.45,414],["09:24",1132.4,1133.1,1131.55,1131.6,291],["09:25",1131.5,1133.3,1131.4,1132.9,263],["09:26",1132.95,1133.8,1132.35,1132.8,405],["09:27",1132.75,1133.35,1132.3,1133.3,182],["09:28",1133.2,1134.25,1133.1,1134.05,346],["09:29",1134.1,1134.7,1133.0,1133.25,297],["09:30",1133.25,1133.4,1132.5,1133.0,269],["09:31",1133.0,1134.1,1132.4,1133.7,255],["09:32",1133.75,1134.7,1133.75,1134.45,180],["09:33",1134.4,1134.65,1132.45,1132.6,211],["09:34",1132.45,1133.1,1131.9,1131.95,170],["09:35",1132.05,1132.3,1130.8,1131.25,295],["09:36",1131.35,1131.5,1130.4,1130.95,259],["09:37",1130.85,1131.3,1130.65,1131.15,165],["09:38",1131.2,1131.2,1129.3,1129.9,277],["09:39",1129.75,1131.65,1129.65,1131.6,322],["09:40",1131.65,1132.4,1131.65,1131.65,277],["09:41",1131.6,1132.35,1131.15,1132.3,223],["09:42",1132.3,1133.45,1132.25,1133.1,325],["09:43",1133.0,1133.7,1132.75,1133.0,178],["09:44",1132.95,1133.15,1131.45,1132.2,198],["09:45",1132.15,1132.15,1131.45,1131.95,90],["09:46",1131.9,1132.05,1130.95,1131.45,144],["09:47",1131.4,1131.95,1131.35,1131.85,104],["09:48",1131.9,1131.9,1130.45,1130.55,155],["09:49",1130.45,1130.7,1129.55,1130.25,283],["09:50",1130.25,1130.25,1128.95,1128.95,196],["09:51",1129.05,1129.65,1128.8,1129.65,283],["09:52",1129.6,1129.9,1128.55,1128.9,141],["09:53",1128.65,1129.9,1128.55,1129.2,175],["09:54",1129.25,1129.45,1127.85,1128.35,196],["09:55",1128.2,1128.3,1127.7,1127.85,93],["09:56",1127.9,1127.9,1126.7,1127.45,339],["09:57",1127.4,1127.55,1126.7,1126.75,336],["09:58",1126.8,1127.4,1126.6,1126.8,221],["09:59",1126.75,1127.0,1125.65,1125.8,304],["10:00",1125.7,1127.65,1125.55,1127.5,460],["10:01",1127.7,1127.85,1126.35,1126.85,337],["10:02",1126.85,1127.1,1126.1,1126.35,133],["10:03",1126.35,1126.95,1126.0,1126.0,204],["10:04",1126.3,1127.35,1125.8,1126.65,360],["10:05",1126.7,1127.8,1126.4,1127.8,149],["10:06",1127.8,1129.05,1127.65,1128.7,239],["10:07",1128.7,1129.25,1128.0,1129.15,226],["10:08",1129.25,1129.5,1128.55,1128.55,181],["10:09",1128.7,1128.8,1127.8,1128.0,235],["10:10",1128.05,1128.8,1128.05,1128.8,82],["10:11",1128.85,1129.25,1128.5,1128.8,142],["10:12",1128.65,1128.8,1128.0,1128.1,143],["10:13",1128.25,1129.25,1127.95,1129.0,116],["10:14",1129.15,1129.95,1129.15,1129.7,268],["10:15",1129.6,1129.8,1129.15,1129.35,170],["10:16",1129.35,1129.95,1128.9,1129.8,146],["10:17",1129.75,1130.85,1129.7,1130.8,207],["10:18",1130.75,1130.75,1129.95,1130.15,136],["10:19",1130.2,1130.4,1129.9,1130.1,84],["10:20",1130.1,1130.9,1130.1,1130.8,106],["10:21",1130.8,1131.35,1130.1,1131.05,208],["10:22",1131.0,1131.15,1130.8,1130.95,81],["10:23",1131.05,1131.05,1129.75,1129.95,168],["10:24",1129.85,1130.1,1129.6,1129.65,92],["10:25",1129.65,1130.4,1129.55,1130.25,95],["10:26",1130.15,1130.45,1129.3,1129.65,120],["10:27",1129.5,1129.6,1128.45,1128.65,152],["10:28",1128.55,1129.5,1128.4,1129.0,167],["10:29",1128.9,1128.9,1127.8,1128.2,192],["10:30",1128.3,1128.85,1128.2,1128.35,107],["10:31",1128.3,1128.3,1127.3,1127.35,249],["10:32",1127.4,1127.6,1127.05,1127.25,150],["10:33",1127.2,1127.4,1126.1,1126.1,230],["10:34",1126.1,1126.1,1124.8,1125.35,490],["10:35",1125.35,1125.4,1124.7,1124.95,295],["10:36",1124.9,1125.05,1124.0,1124.7,190],["10:37",1124.75,1124.85,1123.7,1123.75,197],["10:38",1123.7,1124.55,1123.25,1123.25,237],["10:39",1123.35,1124.25,1123.1,1124.15,243],["10:40",1124.25,1125.0,1124.1,1124.25,197],["10:41",1124.3,1124.45,1123.7,1124.3,149],["10:42",1124.35,1124.55,1123.1,1123.2,159],["10:43",1123.25,1123.25,1122.35,1122.45,280],["10:44",1122.5,1123.55,1122.45,1123.2,160],["10:45",1123.25,1123.3,1121.15,1121.6,321],["10:46",1121.65,1122.4,1121.65,1121.8,192],["10:47",1121.85,1122.8,1121.75,1122.65,228],["10:48",1122.6,1122.75,1120.65,1120.75,343],["10:49",1120.65,1121.4,1120.6,1121.15,161],["10:50",1121.2,1121.5,1120.45,1120.6,160],["10:51",1120.6,1120.95,1119.95,1120.35,301],["10:52",1120.35,1120.35,1119.25,1119.5,332],["10:53",1119.45,1119.5,1118.6,1119.05,282],["10:54",1119.1,1119.6,1118.2,1118.3,242],["10:55",1118.2,1118.85,1117.95,1118.8,214],["10:56",1118.8,1118.9,1118.05,1118.05,134],["10:57",1118.0,1118.4,1117.6,1118.4,338],["10:58",1118.45,1120.15,1118.2,1119.75,395],["10:59",1119.9,1120.4,1119.1,1119.7,317],["11:00",1119.7,1119.75,1118.85,1119.1,207],["11:01",1119.15,1120.4,1119.15,1120.3,187],["11:02",1120.3,1120.5,1119.0,1119.05,181],["11:03",1119.05,1119.3,1118.25,1119.2,226],["11:04",1119.35,1120.3,1119.0,1120.3,143],["11:05",1120.4,1120.95,1120.4,1120.7,233],["11:06",1120.75,1120.85,1120.25,1120.3,98],["11:07",1120.3,1120.8,1119.05,1119.2,192],["11:08",1119.05,1119.65,1118.5,1118.8,188],["11:09",1118.8,1119.55,1118.8,1119.05,112],["11:10",1119.05,1119.25,1117.25,1117.25,265],["11:11",1117.35,1117.8,1117.05,1117.45,167],["11:12",1117.3,1118.6,1116.3,1118.25,319],["11:13",1118.35,1118.75,1117.9,1118.7,163],["11:14",1118.75,1118.85,1118.1,1118.3,109],["11:15",1118.3,1118.5,1117.75,1118.5,118],["11:16",1118.35,1118.55,1117.8,1117.85,121],["11:17",1117.75,1117.85,1116.25,1117.05,354],["11:18",1117.2,1118.1,1116.85,1118.0,125],["11:19",1117.9,1118.7,1117.1,1117.15,230],["11:20",1117.1,1118.15,1116.85,1117.3,187],["11:21",1117.15,1118.3,1116.5,1118.05,178],["11:22",1118.05,1119.1,1118.05,1118.9,174],["11:23",1118.85,1119.1,1118.45,1119.0,175],["11:24",1118.95,1119.0,1117.7,1118.05,179],["11:25",1118.1,1118.3,1117.25,1117.9,172],["11:26",1117.8,1117.95,1117.0,1117.9,131],["11:27",1117.8,1118.9,1117.4,1118.65,130],["11:28",1118.7,1119.15,1117.5,1117.65,160],["11:29",1117.75,1118.05,1117.25,1117.95,105],["11:30",1117.95,1118.4,1117.65,1117.95,71],["11:31",1118.15,1118.9,1117.3,1117.5,132],["11:32",1117.65,1118.05,1117.1,1117.2,126],["11:33",1117.3,1117.3,1116.2,1116.35,222],["11:34",1116.25,1116.25,1115.65,1116.15,274],["11:35",1116.2,1117.1,1116.2,1116.95,134],["11:36",1116.95,1116.95,1116.1,1116.8,90],["11:37",1116.8,1117.65,1116.65,1117.3,181],["11:38",1117.2,1118.0,1116.6,1116.6,228],["11:39",1116.7,1117.9,1116.3,1117.45,172],["11:40",1117.4,1117.55,1116.8,1116.95,80],["11:41",1116.95,1117.5,1116.65,1117.25,89],["11:42",1117.3,1117.9,1117.2,1117.85,91],["11:43",1117.8,1118.05,1117.4,1117.6,100],["11:44",1117.65,1117.95,1116.95,1117.3,140],["11:45",1117.25,1117.25,1116.5,1116.8,102],["11:46",1116.8,1117.75,1116.8,1117.3,217],["11:47",1117.15,1117.5,1116.75,1117.25,77],["11:48",1117.15,1117.7,1116.75,1117.25,115],["11:49",1117.4,1117.65,1117.05,1117.6,65],["11:50",1117.65,1118.85,1117.65,1118.3,221],["11:51",1118.35,1118.6,1117.8,1118.35,156],["11:52",1118.45,1118.6,1117.7,1118.0,147],["11:53",1118.1,1118.4,1117.45,1118.15,123],["11:54",1118.1,1118.5,1118.0,1118.4,59],["11:55",1118.4,1119.2,1118.3,1119.15,87],["11:56",1119.25,1119.85,1118.75,1118.9,279],["11:57",1118.8,1119.45,1118.6,1119.4,145],["11:58",1119.5,1119.65,1118.8,1119.0,104],["11:59",1119.0,1119.5,1118.95,1119.1,100],["12:00",1119.0,1119.25,1118.6,1118.85,138],["12:01",1118.95,1119.0,1118.2,1118.55,130],["12:02",1118.45,1119.2,1118.25,1119.2,181],["12:03",1119.2,1119.25,1118.2,1118.6,155],["12:04",1118.5,1118.8,1118.2,1118.3,114],["12:05",1118.3,1118.7,1118.0,1118.7,157],["12:06",1118.7,1119.3,1118.45,1119.05,133],["12:07",1119.1,1119.25,1118.8,1119.2,82],["12:08",1119.15,1119.35,1118.85,1119.3,89],["12:09",1119.2,1119.2,1118.7,1118.85,96],["12:10",1118.8,1119.15,1118.4,1118.45,126],["12:11",1118.4,1118.65,1118.1,1118.4,154],["12:12",1118.4,1118.65,1118.2,1118.55,92],["12:13",1118.6,1118.85,1117.9,1118.0,136],["12:14",1118.1,1118.4,1117.75,1118.25,89],["12:15",1118.2,1118.45,1117.6,1117.65,155],["12:16",1117.75,1117.75,1116.95,1117.0,191],["12:17",1117.0,1117.4,1116.85,1117.1,155],["12:18",1117.2,1117.55,1117.0,1117.3,97],["12:19",1117.15,1117.75,1116.95,1117.35,121],["12:20",1117.4,1117.95,1117.4,1117.45,140],["12:21",1117.55,1119.25,1117.3,1119.05,180],["12:22",1119.0,1120.0,1118.95,1119.5,314],["12:23",1119.55,1119.75,1118.95,1119.2,99],["12:24",1119.05,1119.3,1118.95,1119.2,50],["12:25",1119.1,1119.55,1119.05,1119.05,59],["12:26",1119.15,1120.4,1119.15,1120.25,473],["12:27",1120.15,1120.65,1119.75,1120.1,178],["12:28",1120.05,1120.05,1119.3,1119.55,183],["12:29",1119.65,1119.8,1119.1,1119.2,171],["12:30",1119.1,1119.3,1118.35,1118.5,211],["12:31",1118.55,1119.0,1118.55,1118.8,77],["12:32",1118.7,1119.7,1118.55,1119.45,157],["12:33",1119.5,1119.6,1118.8,1119.15,70],["12:34",1119.05,1119.25,1118.75,1118.8,53],["12:35",1118.75,1119.4,1118.7,1119.4,51],["12:36",1119.45,1119.75,1119.15,1119.3,67],["12:37",1119.2,1119.45,1118.85,1119.35,59],["12:38",1119.45,1120.0,1119.4,1119.9,119],["12:39",1120.0,1120.9,1119.85,1120.75,203],["12:40",1120.75,1120.8,1120.15,1120.15,95],["12:41",1120.15,1121.3,1119.9,1121.25,157],["12:42",1121.2,1121.75,1121.1,1121.25,180],["12:43",1121.3,1121.75,1120.9,1120.95,128],["12:44",1120.95,1120.95,1120.45,1120.7,106],["12:45",1120.75,1120.8,1120.4,1120.65,101],["12:46",1120.7,1120.85,1120.45,1120.5,87],["12:47",1120.4,1120.7,1120.25,1120.55,111],["12:48",1120.55,1121.1,1120.3,1120.5,113],["12:49",1120.55,1120.6,1119.6,1120.05,220],["12:50",1120.0,1120.15,1119.55,1119.7,53],["12:51",1119.75,1119.9,1119.45,1119.8,68],["12:52",1119.75,1119.75,1118.8,1118.95,175],["12:53",1118.95,1119.6,1118.7,1119.35,101],["12:54",1119.3,1120.25,1119.25,1120.25,77],["12:55",1120.25,1120.4,1119.3,1119.65,72],["12:56",1119.5,1120.0,1119.1,1120.0,68],["12:57",1120.0,1120.0,1119.35,1119.65,98],["12:58",1119.7,1119.9,1119.1,1119.1,56],["12:59",1119.2,1119.45,1118.35,1118.5,96],["13:00",1118.5,1118.7,1118.25,1118.25,103],["13:01",1118.2,1118.2,1117.7,1117.8,137],["13:02",1117.95,1118.75,1117.95,1118.75,101],["13:03",1118.75,1118.8,1118.25,1118.8,69],["13:04",1118.75,1118.9,1118.2,1118.8,60],["13:05",1118.75,1119.5,1118.55,1119.15,98],["13:06",1119.1,1121.1,1119.1,1121.1,217],["13:07",1121.1,1121.2,1120.3,1120.5,120],["13:08",1120.6,1121.15,1120.6,1120.75,120],["13:09",1120.85,1122.55,1120.75,1122.4,411],["13:10",1122.4,1123.25,1121.8,1123.15,516],["13:11",1123.1,1123.1,1122.1,1122.3,175],["13:12",1122.35,1122.4,1121.8,1122.3,103],["13:13",1122.35,1122.35,1121.85,1121.95,97],["13:14",1122.0,1122.2,1121.65,1121.85,109],["13:15",1121.85,1122.05,1121.6,1122.05,46],["13:16",1121.95,1122.45,1121.9,1122.35,118],["13:17",1122.35,1122.35,1121.25,1121.35,123],["13:18",1121.2,1122.05,1121.05,1121.8,96],["13:19",1121.8,1121.9,1121.25,1121.3,61],["13:20",1121.3,1121.75,1121.1,1121.45,50],["13:21",1121.5,1121.8,1121.25,1121.65,59],["13:22",1121.75,1122.5,1121.7,1122.35,106],["13:23",1122.25,1122.3,1121.4,1121.4,150],["13:24",1121.35,1121.35,1120.6,1120.9,168],["13:25",1120.9,1120.95,1120.45,1120.55,75],["13:26",1120.5,1120.8,1120.2,1120.75,168],["13:27",1120.75,1121.05,1120.5,1120.75,61],["13:28",1120.75,1121.3,1120.75,1121.05,77],["13:29",1121.0,1121.0,1120.6,1120.85,59],["13:30",1120.9,1121.25,1120.55,1120.85,123],["13:31",1120.85,1121.45,1120.85,1121.4,40],["13:32",1121.45,1122.45,1121.35,1122.35,120],["13:33",1122.2,1122.7,1122.2,1122.6,148],["13:34",1122.55,1122.8,1122.4,1122.65,86],["13:35",1122.7,1122.95,1122.55,1122.95,107],["13:36",1123.0,1123.55,1122.8,1122.85,295],["13:37",1122.9,1123.1,1122.6,1122.9,132],["13:38",1122.95,1122.95,1122.2,1122.25,125],["13:39",1122.3,1122.35,1121.65,1121.7,146],["13:40",1121.7,1122.25,1121.7,1122.2,109],["13:41",1122.2,1122.25,1121.8,1121.8,63],["13:42",1121.95,1121.95,1121.35,1121.35,108],["13:43",1121.3,1121.4,1120.9,1121.0,144],["13:44",1120.95,1121.5,1120.95,1121.4,78],["13:45",1121.4,1121.4,1121.05,1121.1,46],["13:46",1121.1,1121.45,1120.9,1121.45,79],["13:47",1121.45,1122.1,1121.3,1121.95,102],["13:48",1121.9,1122.85,1121.85,1122.7,119],["13:49",1122.7,1123.15,1122.5,1122.9,75],["13:50",1123.0,1123.15,1122.65,1122.85,175],["13:51",1122.85,1123.1,1122.7,1122.9,115],["13:52",1122.9,1123.25,1122.85,1122.95,132],["13:53",1123.05,1123.5,1122.8,1122.9,177],["13:54",1122.9,1123.05,1122.5,1122.5,69],["13:55",1122.45,1122.45,1121.85,1121.9,91],["13:56",1121.75,1122.4,1121.55,1122.1,105],["13:57",1122.05,1122.5,1121.95,1122.35,53],["13:58",1122.4,1122.5,1121.05,1121.25,148],["13:59",1121.3,1121.65,1121.3,1121.5,95],["14:00",1121.5,1122.05,1121.15,1122.05,141],["14:01",1122.1,1122.45,1121.65,1121.75,150],["14:02",1121.6,1121.7,1120.65,1120.8,189],["14:03",1120.85,1121.95,1120.85,1121.25,153],["14:04",1121.25,1121.7,1121.15,1121.35,130],["14:05",1121.35,1122.65,1121.35,1122.45,190],["14:06",1122.45,1122.5,1122.0,1122.3,84],["14:07",1122.3,1122.45,1121.1,1121.4,100],["14:08",1121.35,1122.65,1121.35,1122.45,147],["14:09",1122.25,1122.4,1122.0,1122.25,87],["14:10",1122.3,1122.5,1121.8,1122.25,70],["14:11",1122.35,1122.95,1122.1,1122.75,148],["14:12",1122.75,1123.0,1121.8,1121.95,121],["14:13",1121.9,1122.35,1121.65,1121.8,99],["14:14",1121.9,1122.55,1121.9,1122.35,90],["14:15",1122.35,1122.55,1121.95,1122.1,40],["14:16",1122.05,1122.65,1121.9,1122.25,121],["14:17",1122.4,1123.25,1121.85,1123.1,171],["14:18",1123.15,1123.15,1122.4,1123.0,127],["14:19",1122.95,1122.95,1122.4,1122.55,164],["14:20",1122.5,1122.6,1122.2,1122.5,81],["14:21",1122.3,1122.85,1121.55,1121.8,174],["14:22",1121.7,1122.5,1121.7,1122.05,82],["14:23",1122.05,1122.05,1121.4,1121.6,122],["14:24",1121.65,1121.9,1121.5,1121.75,79],["14:25",1121.75,1121.8,1120.9,1121.1,142],["14:26",1121.15,1122.1,1121.05,1122.0,135],["14:27",1122.1,1122.6,1121.55,1121.6,155],["14:28",1121.5,1122.1,1121.15,1121.35,131],["14:29",1121.35,1121.8,1121.05,1121.2,103],["14:30",1121.2,1121.85,1120.95,1121.85,112],["14:31",1121.9,1122.75,1121.05,1122.75,230],["14:32",1122.75,1122.95,1122.3,1122.7,116],["14:33",1122.65,1123.0,1122.5,1122.85,114],["14:34",1122.75,1123.05,1121.85,1122.0,107],["14:35",1122.0,1122.5,1121.8,1122.1,115],["14:36",1122.25,1122.3,1121.75,1122.25,90],["14:37",1122.1,1122.15,1121.55,1121.55,91],["14:38",1121.65,1122.55,1121.6,1122.5,124],["14:39",1122.45,1122.55,1121.8,1122.45,88],["14:40",1122.35,1122.35,1121.85,1121.9,121],["14:41",1121.9,1122.15,1121.65,1122.05,104],["14:42",1122.1,1122.4,1121.95,1122.35,95],["14:43",1122.35,1122.35,1121.35,1121.6,168],["14:44",1121.65,1121.65,1121.0,1121.0,146],["14:45",1120.95,1122.25,1120.75,1122.1,226],["14:46",1122.25,1122.85,1122.25,1122.7,293],["14:47",1122.75,1123.3,1122.55,1122.95,208],["14:48",1123.05,1123.8,1122.85,1123.8,252],["14:49",1123.8,1124.2,1123.7,1123.7,220],["14:50",1123.8,1123.85,1122.75,1122.9,185],["14:51",1122.9,1124.0,1122.9,1124.0,186],["14:52",1123.9,1124.4,1123.65,1124.35,256],["14:53",1124.4,1125.1,1124.4,1124.75,366],["14:54",1124.75,1125.15,1124.4,1124.85,203],["14:55",1124.95,1125.05,1124.5,1124.9,135],["14:56",1124.8,1124.85,1124.35,1124.5,175],["14:57",1124.6,1125.3,1124.35,1124.5,237],["14:58",1124.35,1124.4,1123.2,1123.25,311],["14:59",1123.25,1123.25,1122.4,1122.55,328],["15:00",1122.6,1122.65,1121.9,1122.05,271],["15:01",1122.1,1122.75,1121.25,1122.15,543],["15:02",1122.25,1122.5,1121.8,1122.25,184],["15:03",1122.25,1123.2,1122.2,1123.05,204],["15:04",1123.0,1123.25,1122.4,1122.7,219],["15:05",1122.65,1122.8,1122.4,1122.55,90],["15:06",1122.5,1123.15,1122.35,1122.7,193],["15:07",1122.75,1123.45,1122.75,1123.15,182],["15:08",1123.25,1123.9,1123.05,1123.6,156],["15:09",1123.7,1124.0,1123.15,1123.25,107],["15:10",1123.3,1123.55,1123.05,1123.55,93],["15:11",1123.55,1123.75,1123.15,1123.5,156],["15:12",1123.45,1123.65,1123.3,1123.4,81],["15:13",1123.5,1124.0,1123.5,1123.85,129],["15:14",1123.9,1125.25,1123.9,1125.15,389],["15:15",1125.1,1125.4,1124.4,1125.25,245],["15:16",1125.3,1125.75,1125.05,1125.15,230],["15:17",1125.05,1125.3,1124.85,1124.9,176],["15:18",1124.9,1125.7,1124.9,1125.45,241],["15:19",1125.5,1125.7,1124.9,1124.9,251],["15:20",1124.95,1125.25,1124.9,1125.25,206],["15:21",1125.25,1126.6,1125.15,1126.45,331],["15:22",1126.35,1126.4,1124.7,1125.3,488],["15:23",1125.2,1125.95,1125.2,1125.85,194],["15:24",1125.85,1126.3,1125.65,1126.3,176],["15:25",1126.25,1126.55,1126.15,1126.15,252],["15:26",1126.1,1126.8,1126.05,1126.8,188],["15:27",1126.8,1127.25,1126.75,1127.05,241],["15:28",1127.05,1127.65,1127.0,1127.2,273],["15:29",1127.25,1127.55,1126.95,1127.15,298],["15:30",1127.15,1129.0,1126.95,1127.35,817],["15:31",1127.4,1127.6,1126.7,1126.85,616],["15:32",1126.9,1126.9,1126.25,1126.45,366],["15:33",1126.4,1126.9,1126.05,1126.7,337],["15:34",1126.65,1127.4,1126.65,1126.85,295],["15:35",1126.8,1128.0,1126.75,1127.75,378],["15:45",1127.75,1127.75,1127.75,1127.75,1766]],"seedSource":"archive"}