{"date":"2026-09-28","wd":"월","sym":"A016C000","exp":"202612","prevDate":"2026-09-23","prev":1127.75,"open":1122.1,"high":1124.7,"low":1088.9,"close":1088.9,"first":1122.05,"firstIdx":15,"openFirst":1118.15,"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",1122.1,1122.25,1117.7,1118.15,680],["08:47",1117.95,1119.3,1117.3,1119.15,215],["08:48",1119.05,1120.85,1118.8,1120.5,212],["08:49",1120.5,1121.25,1120.05,1120.6,144],["08:50",1120.7,1121.55,1119.8,1120.55,142],["08:51",1120.35,1121.45,1119.7,1121.2,182],["08:52",1121.1,1121.15,1119.9,1120.6,140],["08:53",1120.75,1121.5,1120.6,1120.7,110],["08:54",1120.65,1120.65,1119.75,1119.85,74],["08:55",1120.15,1120.25,1119.5,1120.05,100],["08:56",1120.05,1120.5,1119.85,1120.0,136],["08:57",1120.05,1121.35,1119.75,1121.3,122],["08:58",1121.3,1122.35,1121.15,1122.15,151],["08:59",1122.1,1123.7,1121.85,1123.05,208],["09:00",1122.9,1122.9,1120.7,1120.85,405],["09:01",1120.9,1124.15,1120.4,1122.05,1173],["09:02",1122.05,1124.7,1121.85,1124.2,747],["09:03",1124.0,1124.3,1121.35,1121.95,476],["09:04",1121.7,1122.55,1120.45,1121.15,492],["09:05",1121.0,1121.0,1118.3,1119.6,629],["09:06",1119.75,1120.75,1118.5,1119.95,521],["09:07",1119.9,1123.35,1119.2,1122.8,478],["09:08",1122.8,1123.7,1121.9,1122.45,363],["09:09",1122.6,1122.9,1119.4,1119.75,499],["09:10",1119.75,1121.3,1119.35,1121.25,431],["09:11",1121.2,1121.2,1119.05,1119.15,334],["09:12",1119.0,1119.0,1117.05,1117.55,651],["09:13",1117.45,1118.3,1117.2,1118.05,306],["09:14",1118.05,1118.7,1117.65,1117.9,222],["09:15",1117.95,1118.95,1117.15,1118.8,272],["09:16",1118.7,1119.05,1117.85,1118.75,254],["09:17",1118.7,1118.9,1117.5,1118.7,272],["09:18",1118.7,1118.8,1117.65,1118.55,247],["09:19",1118.55,1120.0,1118.3,1120.0,253],["09:20",1120.0,1120.25,1117.75,1118.25,453],["09:21",1118.25,1119.4,1117.3,1117.5,319],["09:22",1117.6,1118.65,1117.6,1118.5,210],["09:23",1118.6,1119.95,1118.6,1119.7,320],["09:24",1119.65,1120.2,1118.9,1120.1,331],["09:25",1120.2,1120.45,1118.4,1118.4,311],["09:26",1118.45,1119.45,1118.45,1118.5,195],["09:27",1118.65,1118.75,1116.1,1116.5,549],["09:28",1116.55,1116.95,1114.8,1115.65,645],["09:29",1115.7,1116.8,1114.75,1116.8,297],["09:30",1116.75,1118.3,1116.65,1117.75,437],["09:31",1117.5,1118.0,1115.2,1115.5,425],["09:32",1115.4,1116.3,1114.35,1115.5,352],["09:33",1115.35,1115.9,1114.75,1115.7,182],["09:34",1115.75,1115.8,1113.3,1113.35,431],["09:35",1113.5,1113.95,1112.75,1112.9,300],["09:36",1113.0,1113.95,1112.95,1113.55,204],["09:37",1113.6,1113.7,1112.35,1112.85,224],["09:38",1112.8,1113.3,1111.9,1112.75,234],["09:39",1112.85,1112.95,1112.15,1112.8,181],["09:40",1112.85,1112.85,1111.8,1111.95,164],["09:41",1111.8,1112.15,1110.05,1110.05,453],["09:42",1110.05,1110.15,1109.2,1109.5,476],["09:43",1109.5,1109.7,1108.6,1108.9,614],["09:44",1108.9,1110.55,1108.8,1109.6,443],["09:45",1109.8,1110.3,1108.9,1109.65,278],["09:46",1109.75,1111.3,1109.4,1110.55,329],["09:47",1110.65,1111.2,1110.05,1110.55,200],["09:48",1110.8,1111.5,1109.05,1109.45,263],["09:49",1109.5,1110.7,1109.5,1109.85,139],["09:50",1110.0,1110.7,1109.1,1109.55,167],["09:51",1109.7,1110.15,1109.15,1109.9,141],["09:52",1110.0,1111.6,1109.95,1110.75,236],["09:53",1110.85,1111.4,1109.7,1109.8,219],["09:54",1109.65,1109.85,1108.2,1108.85,312],["09:55",1108.85,1109.45,1107.65,1107.65,261],["09:56",1107.55,1107.55,1105.55,1105.85,448],["09:57",1105.95,1106.45,1105.3,1105.85,447],["09:58",1106.05,1106.3,1105.5,1105.5,175],["09:59",1105.45,1105.75,1105.05,1105.35,231],["10:00",1105.3,1107.2,1104.65,1106.45,455],["10:01",1106.45,1107.4,1105.55,1107.3,284],["10:02",1107.3,1107.7,1106.45,1106.7,260],["10:03",1106.55,1107.3,1106.2,1106.5,266],["10:04",1106.55,1107.2,1105.6,1106.3,248],["10:05",1106.35,1107.25,1106.25,1106.45,130],["10:06",1106.2,1106.2,1104.3,1104.45,443],["10:07",1104.4,1104.4,1103.05,1103.5,591],["10:08",1103.65,1105.5,1103.35,1105.05,453],["10:09",1105.0,1106.55,1105.0,1105.95,305],["10:10",1105.85,1106.1,1105.15,1105.35,227],["10:11",1105.2,1105.8,1103.8,1104.15,385],["10:12",1104.1,1104.15,1102.9,1103.95,296],["10:13",1104.1,1104.45,1103.15,1103.95,151],["10:14",1103.75,1103.85,1102.3,1102.65,311],["10:15",1102.6,1103.2,1102.15,1102.2,212],["10:16",1102.3,1102.3,1100.5,1101.4,551],["10:17",1101.3,1101.3,1099.85,1099.95,414],["10:18",1099.95,1100.85,1099.9,1100.15,284],["10:19",1100.0,1100.4,1099.5,1099.7,413],["10:20",1099.75,1099.75,1098.2,1098.45,353],["10:21",1098.4,1098.8,1097.6,1098.15,361],["10:22",1098.1,1098.7,1097.7,1098.7,454],["10:23",1098.65,1098.65,1096.5,1096.9,714],["10:24",1096.7,1098.6,1096.6,1096.6,503],["10:25",1096.6,1097.2,1095.8,1096.4,780],["10:26",1096.35,1097.3,1095.65,1097.05,430],["10:27",1097.05,1098.25,1096.4,1098.05,403],["10:28",1098.3,1098.65,1097.55,1098.55,298],["10:29",1098.5,1100.15,1098.25,1100.05,521],["10:30",1100.05,1101.35,1099.15,1100.95,540],["10:31",1101.1,1102.5,1100.85,1102.25,564],["10:32",1102.25,1102.6,1101.45,1101.9,365],["10:33",1101.9,1103.35,1101.25,1103.3,456],["10:34",1103.3,1104.15,1102.65,1103.4,498],["10:35",1103.45,1103.8,1103.0,1103.15,240],["10:36",1103.2,1103.3,1101.5,1102.8,371],["10:37",1102.8,1103.1,1101.65,1101.8,237],["10:38",1101.85,1102.85,1101.65,1102.0,192],["10:39",1102.1,1102.3,1101.15,1101.4,287],["10:40",1101.4,1103.05,1101.4,1102.45,259],["10:41",1102.4,1102.4,1101.0,1101.2,274],["10:42",1101.1,1101.6,1100.3,1101.15,296],["10:43",1101.2,1101.4,1099.4,1099.45,325],["10:44",1099.5,1100.15,1098.85,1098.85,309],["10:45",1098.95,1099.25,1098.05,1098.2,330],["10:46",1098.15,1098.2,1096.55,1097.2,664],["10:47",1097.1,1097.3,1096.3,1096.4,311],["10:48",1096.4,1097.4,1095.85,1097.3,400],["10:49",1097.2,1098.25,1096.8,1096.85,468],["10:50",1096.9,1097.2,1095.9,1096.25,383],["10:51",1096.35,1097.15,1096.05,1096.85,204],["10:52",1096.85,1098.7,1096.8,1098.25,310],["10:53",1098.15,1098.55,1097.0,1097.7,354],["10:54",1097.8,1098.3,1097.45,1097.95,263],["10:55",1097.95,1097.95,1096.5,1097.6,238],["10:56",1097.45,1098.3,1097.25,1097.9,223],["10:57",1097.85,1097.9,1096.6,1097.2,334],["10:58",1097.25,1098.5,1096.75,1096.8,304],["10:59",1096.85,1098.0,1096.75,1097.45,162],["11:00",1097.45,1097.9,1096.8,1096.8,156],["11:01",1096.85,1097.4,1095.75,1095.75,319],["11:02",1095.75,1097.85,1095.15,1097.1,378],["11:03",1097.15,1097.45,1096.25,1096.8,191],["11:04",1096.8,1096.95,1095.75,1096.0,167],["11:05",1095.95,1096.5,1095.8,1096.25,154],["11:06",1096.35,1097.0,1096.0,1096.35,123],["11:07",1096.4,1097.15,1095.85,1096.55,187],["11:08",1096.55,1097.05,1095.2,1095.2,304],["11:09",1095.25,1096.85,1094.8,1096.65,282],["11:10",1096.75,1097.45,1096.25,1097.45,178],["11:11",1097.35,1097.55,1096.35,1096.5,164],["11:12",1096.7,1096.75,1095.75,1096.15,134],["11:13",1096.15,1097.2,1095.95,1096.85,132],["11:14",1096.95,1097.0,1096.05,1096.9,278],["11:15",1096.9,1097.45,1096.4,1096.8,275],["11:16",1096.8,1097.15,1096.0,1096.2,131],["11:17",1096.15,1096.45,1095.1,1095.65,238],["11:18",1095.7,1095.85,1094.5,1094.5,657],["11:19",1094.55,1094.55,1093.1,1093.2,624],["11:20",1093.2,1094.8,1093.0,1094.65,376],["11:21",1094.65,1094.65,1093.15,1093.5,238],["11:22",1093.35,1094.05,1093.0,1093.0,172],["11:23",1093.0,1093.4,1092.45,1093.1,350],["11:24",1093.15,1093.3,1092.55,1093.15,219],["11:25",1093.0,1093.75,1092.8,1092.95,161],["11:26",1092.85,1093.0,1091.9,1093.0,213],["11:27",1093.05,1093.45,1092.8,1093.05,213],["11:28",1093.2,1094.4,1093.05,1094.4,204],["11:29",1094.4,1094.5,1093.45,1093.7,206],["11:30",1093.75,1094.0,1092.8,1093.0,236],["11:31",1093.1,1093.5,1092.0,1092.25,315],["11:32",1092.4,1093.25,1092.4,1092.7,141],["11:33",1092.65,1092.95,1092.35,1092.55,121],["11:34",1092.7,1094.4,1092.7,1094.2,228],["11:35",1094.1,1094.45,1092.9,1093.05,263],["11:36",1093.1,1094.0,1092.95,1093.7,169],["11:37",1093.7,1094.05,1092.95,1093.0,151],["11:38",1093.05,1093.35,1092.8,1093.05,113],["11:39",1093.0,1093.2,1092.6,1092.7,137],["11:40",1092.8,1093.55,1092.3,1092.9,192],["11:41",1092.9,1093.65,1092.4,1093.4,204],["11:42",1093.5,1094.0,1093.0,1093.15,223],["11:43",1093.1,1093.55,1092.95,1093.35,95],["11:44",1093.35,1093.4,1092.75,1092.8,109],["11:45",1092.8,1093.5,1092.75,1093.4,225],["11:46",1093.45,1093.7,1092.7,1092.8,93],["11:47",1092.75,1092.95,1092.25,1092.25,116],["11:48",1092.45,1092.65,1092.0,1092.15,102],["11:49",1092.1,1092.65,1091.9,1092.4,149],["11:50",1092.45,1093.05,1092.2,1092.45,115],["11:51",1092.45,1092.95,1092.3,1092.55,106],["11:52",1092.65,1092.65,1091.95,1092.1,98],["11:53",1092.0,1093.35,1091.9,1093.15,167],["11:54",1093.05,1093.25,1091.95,1092.0,140],["11:55",1092.0,1092.25,1091.75,1092.2,110],["11:56",1092.2,1092.2,1091.1,1091.25,254],["11:57",1091.2,1091.55,1090.8,1091.1,152],["11:58",1091.15,1091.9,1091.0,1091.5,151],["11:59",1091.65,1092.55,1091.65,1092.05,214],["12:00",1092.1,1093.65,1092.05,1093.65,200],["12:01",1093.65,1095.55,1093.65,1094.5,429],["12:02",1094.4,1095.0,1094.05,1094.85,162],["12:03",1094.85,1095.1,1092.85,1093.0,236],["12:04",1093.1,1093.45,1092.65,1092.75,139],["12:05",1093.0,1094.2,1093.0,1094.05,154],["12:06",1093.95,1094.7,1093.85,1094.5,111],["12:07",1094.45,1094.95,1094.0,1094.45,121],["12:08",1094.45,1094.85,1093.8,1093.9,131],["12:09",1094.1,1094.15,1093.1,1093.95,171],["12:10",1094.05,1094.3,1093.55,1093.55,103],["12:11",1093.7,1094.25,1093.45,1093.55,93],["12:12",1093.6,1093.6,1092.3,1092.5,180],["12:13",1092.5,1093.1,1092.2,1093.0,173],["12:14",1093.1,1094.6,1093.1,1094.0,228],["12:15",1094.2,1094.25,1093.4,1093.5,163],["12:16",1093.6,1094.4,1093.3,1093.4,157],["12:17",1093.35,1093.75,1093.15,1093.55,149],["12:18",1093.35,1093.7,1093.0,1093.4,124],["12:19",1093.45,1094.0,1092.55,1093.15,145],["12:20",1093.05,1093.95,1093.0,1093.2,136],["12:21",1093.15,1094.2,1092.85,1094.05,175],["12:22",1094.0,1094.85,1093.6,1093.8,125],["12:23",1093.9,1094.1,1093.2,1094.0,108],["12:24",1094.1,1094.5,1093.65,1093.7,79],["12:25",1093.75,1094.35,1093.4,1093.45,81],["12:26",1093.5,1093.7,1093.15,1093.3,150],["12:27",1093.3,1093.65,1093.2,1093.2,81],["12:28",1093.25,1093.5,1092.9,1093.05,112],["12:29",1093.15,1094.0,1093.0,1093.4,134],["12:30",1093.55,1093.7,1092.8,1093.35,149],["12:31",1093.25,1093.4,1092.65,1092.7,95],["12:32",1092.75,1093.8,1092.65,1093.45,90],["12:33",1093.35,1093.75,1092.85,1092.9,87],["12:34",1092.85,1093.4,1092.65,1092.85,110],["12:35",1092.8,1093.1,1092.25,1092.35,116],["12:36",1092.25,1092.9,1092.2,1092.35,101],["12:37",1092.25,1092.25,1091.45,1092.05,271],["12:38",1092.05,1092.15,1091.6,1091.85,103],["12:39",1091.85,1092.45,1091.8,1092.15,78],["12:40",1092.1,1092.8,1091.85,1092.6,91],["12:41",1092.65,1093.45,1092.45,1092.85,140],["12:42",1092.85,1092.85,1092.05,1092.15,131],["12:43",1092.2,1092.45,1091.95,1092.15,84],["12:44",1092.3,1092.5,1091.8,1091.95,109],["12:45",1092.0,1093.1,1091.7,1093.1,189],["12:46",1093.2,1094.05,1093.2,1093.75,132],["12:47",1093.9,1094.35,1093.65,1094.0,137],["12:48",1094.05,1095.2,1093.75,1095.05,279],["12:49",1095.05,1095.05,1094.6,1094.95,122],["12:50",1095.05,1095.7,1094.8,1095.35,256],["12:51",1095.25,1095.7,1095.1,1095.55,153],["12:52",1095.6,1095.85,1094.5,1094.6,201],["12:53",1094.5,1094.8,1094.35,1094.5,107],["12:54",1094.6,1094.9,1094.4,1094.45,95],["12:55",1094.55,1094.95,1094.25,1094.95,103],["12:56",1094.95,1094.95,1093.8,1093.8,175],["12:57",1093.9,1094.1,1092.95,1093.05,197],["12:58",1092.95,1093.3,1092.6,1092.8,178],["12:59",1092.85,1092.85,1092.5,1092.5,99],["13:00",1092.5,1092.65,1091.75,1092.5,304],["13:01",1092.45,1092.65,1090.5,1090.95,402],["13:02",1090.9,1091.6,1090.55,1091.35,182],["13:03",1091.45,1091.7,1090.9,1091.55,131],["13:04",1091.75,1091.75,1090.8,1090.9,118],["13:05",1090.9,1091.45,1090.9,1091.2,93],["13:06",1091.35,1091.5,1091.05,1091.35,107],["13:07",1091.4,1091.6,1090.75,1090.95,142],["13:08",1091.0,1091.35,1090.85,1091.25,130],["13:09",1091.25,1091.6,1091.1,1091.45,74],["13:10",1091.6,1092.0,1091.25,1091.65,168],["13:11",1091.9,1093.5,1091.85,1093.35,287],["13:12",1093.35,1094.6,1093.1,1094.55,279],["13:13",1094.55,1096.45,1094.5,1095.9,840],["13:14",1095.9,1096.25,1094.75,1094.8,200],["13:15",1094.9,1096.3,1094.75,1095.95,191],["13:16",1095.95,1096.5,1095.25,1095.35,251],["13:17",1095.35,1095.6,1094.9,1095.3,98],["13:18",1095.3,1096.35,1095.3,1095.9,144],["13:19",1095.9,1096.65,1095.9,1096.4,156],["13:20",1096.3,1097.2,1095.8,1096.7,266],["13:21",1096.85,1097.95,1096.7,1097.6,175],["13:22",1097.7,1098.65,1097.65,1098.05,401],["13:23",1098.0,1098.5,1097.4,1097.6,272],["13:24",1097.55,1098.35,1097.55,1097.95,149],["13:25",1097.9,1098.8,1097.8,1098.5,196],["13:26",1098.4,1099.35,1097.7,1099.25,221],["13:27",1099.25,1099.4,1098.2,1098.25,208],["13:28",1098.25,1098.85,1098.25,1098.65,77],["13:29",1098.75,1099.25,1098.75,1099.25,88],["13:30",1099.25,1099.55,1099.0,1099.0,87],["13:31",1099.0,1099.05,1097.85,1098.1,184],["13:32",1098.0,1098.85,1098.0,1098.55,132],["13:33",1098.65,1098.9,1098.45,1098.75,95],["13:34",1098.7,1098.8,1098.25,1098.5,85],["13:35",1098.55,1099.4,1098.35,1099.2,168],["13:36",1099.3,1099.95,1098.4,1098.5,268],["13:37",1098.4,1098.75,1098.1,1098.5,128],["13:38",1098.45,1098.8,1097.9,1097.9,112],["13:39",1097.9,1098.0,1097.25,1097.35,149],["13:40",1097.4,1097.5,1097.05,1097.05,132],["13:41",1097.0,1097.3,1096.75,1096.85,97],["13:42",1096.8,1097.7,1096.5,1097.65,172],["13:43",1097.7,1098.2,1097.5,1098.0,101],["13:44",1097.95,1098.2,1097.75,1098.05,103],["13:45",1098.05,1098.5,1098.0,1098.1,140],["13:46",1098.2,1098.2,1096.7,1096.95,189],["13:47",1096.85,1097.0,1096.5,1096.55,192],["13:48",1096.5,1096.65,1095.6,1095.8,219],["13:49",1095.85,1096.25,1095.75,1096.15,111],["13:50",1096.15,1096.2,1095.85,1096.0,60],["13:51",1096.1,1097.05,1096.0,1096.95,144],["13:52",1097.1,1097.15,1096.2,1096.25,166],["13:53",1096.35,1096.9,1096.2,1096.65,70],["13:54",1096.45,1096.8,1096.35,1096.55,56],["13:55",1096.65,1096.8,1096.15,1096.15,65],["13:56",1096.25,1096.5,1096.0,1096.1,60],["13:57",1096.15,1096.55,1095.75,1095.85,99],["13:58",1095.85,1096.2,1095.85,1095.95,79],["13:59",1095.9,1096.2,1095.7,1096.05,63],["14:00",1096.05,1096.2,1095.5,1096.0,119],["14:01",1096.05,1098.8,1096.05,1098.8,445],["14:02",1098.75,1099.3,1098.5,1099.0,324],["14:03",1099.25,1099.7,1098.75,1099.35,215],["14:04",1099.3,1099.3,1097.7,1098.15,273],["14:05",1098.2,1099.0,1097.95,1098.6,191],["14:06",1098.45,1098.9,1097.9,1098.05,163],["14:07",1097.9,1098.55,1097.75,1098.45,131],["14:08",1098.4,1099.45,1098.15,1099.3,202],["14:09",1099.05,1099.25,1098.3,1098.7,114],["14:10",1098.7,1098.95,1098.2,1098.5,86],["14:11",1098.5,1098.65,1097.55,1097.6,192],["14:12",1097.65,1098.2,1096.9,1097.35,243],["14:13",1097.45,1097.65,1096.85,1096.9,158],["14:14",1096.8,1097.1,1096.15,1096.3,182],["14:15",1096.25,1097.45,1096.2,1097.2,245],["14:16",1097.15,1097.45,1096.8,1097.3,111],["14:17",1097.4,1097.65,1097.0,1097.1,127],["14:18",1097.0,1097.0,1095.6,1095.85,221],["14:19",1095.75,1095.95,1094.85,1095.15,197],["14:20",1095.1,1095.15,1094.1,1094.35,252],["14:21",1094.25,1094.45,1093.55,1093.9,392],["14:22",1093.95,1094.85,1093.95,1094.65,186],["14:23",1094.7,1094.95,1094.25,1094.45,138],["14:24",1094.45,1095.8,1094.25,1095.75,193],["14:25",1095.65,1095.85,1094.75,1094.8,150],["14:26",1094.85,1095.35,1094.65,1094.65,86],["14:27",1094.7,1095.45,1094.6,1095.4,103],["14:28",1095.35,1095.6,1095.0,1095.15,114],["14:29",1095.1,1096.0,1095.05,1095.6,171],["14:30",1095.55,1095.6,1094.15,1095.1,243],["14:31",1095.0,1095.05,1093.9,1094.5,169],["14:32",1094.5,1094.95,1093.85,1094.0,157],["14:33",1094.05,1095.8,1093.85,1095.8,198],["14:34",1095.8,1095.9,1094.95,1094.95,349],["14:35",1095.05,1095.65,1094.5,1094.6,149],["14:36",1094.75,1095.6,1094.45,1094.6,149],["14:37",1094.7,1095.55,1094.7,1095.15,138],["14:38",1095.0,1095.6,1094.55,1095.35,178],["14:39",1095.35,1095.45,1094.0,1094.1,140],["14:40",1094.1,1094.5,1093.65,1094.05,195],["14:41",1094.0,1095.6,1093.7,1095.4,223],["14:42",1095.3,1095.45,1093.95,1094.1,185],["14:43",1094.15,1094.5,1092.75,1092.75,259],["14:44",1092.8,1092.85,1092.0,1092.15,357],["14:45",1092.1,1093.35,1091.8,1093.1,324],["14:46",1093.15,1093.6,1092.5,1092.65,233],["14:47",1092.45,1094.3,1092.1,1094.25,228],["14:48",1094.3,1094.45,1092.45,1092.55,245],["14:49",1092.5,1092.6,1091.3,1091.45,278],["14:50",1091.4,1092.25,1091.25,1092.25,162],["14:51",1092.2,1093.5,1092.15,1093.0,223],["14:52",1092.95,1093.25,1092.65,1092.8,177],["14:53",1092.7,1093.2,1092.3,1092.75,221],["14:54",1092.65,1092.95,1092.25,1092.65,189],["14:55",1092.6,1093.3,1092.5,1092.85,169],["14:56",1093.0,1094.55,1092.95,1094.5,339],["14:57",1094.5,1094.7,1094.0,1094.2,252],["14:58",1094.15,1094.25,1093.25,1093.8,239],["14:59",1093.8,1094.95,1093.8,1094.65,267],["15:00",1094.7,1094.8,1093.2,1093.8,321],["15:01",1093.9,1094.9,1093.15,1093.4,310],["15:02",1093.35,1093.95,1093.0,1093.2,338],["15:03",1093.15,1093.95,1093.05,1093.3,241],["15:04",1093.3,1094.0,1092.9,1093.95,286],["15:05",1093.95,1094.1,1093.55,1093.65,211],["15:06",1093.55,1093.55,1092.3,1093.2,207],["15:07",1093.15,1094.4,1092.7,1094.35,400],["15:08",1094.3,1094.4,1093.85,1093.9,184],["15:09",1093.85,1095.4,1093.65,1095.3,501],["15:10",1095.35,1095.5,1094.05,1094.5,308],["15:11",1094.55,1096.15,1094.15,1095.6,484],["15:12",1095.6,1095.95,1094.65,1095.05,319],["15:13",1095.0,1095.4,1094.25,1094.65,340],["15:14",1094.6,1094.7,1093.55,1093.6,255],["15:15",1093.6,1094.65,1093.55,1094.3,336],["15:16",1094.4,1095.6,1094.3,1095.45,428],["15:17",1095.45,1095.9,1094.95,1095.7,372],["15:18",1095.7,1095.75,1094.7,1094.7,307],["15:19",1094.8,1094.85,1094.2,1094.35,256],["15:20",1094.3,1094.4,1093.55,1093.55,291],["15:21",1093.55,1093.75,1092.3,1092.5,358],["15:22",1092.45,1093.0,1092.05,1092.65,380],["15:23",1092.65,1093.0,1092.45,1092.7,256],["15:24",1092.65,1092.65,1092.1,1092.45,328],["15:25",1092.45,1092.55,1091.15,1091.25,583],["15:26",1091.15,1091.5,1089.95,1089.95,610],["15:27",1089.9,1091.25,1089.75,1090.6,526],["15:28",1090.5,1090.55,1089.7,1090.4,583],["15:29",1090.4,1090.95,1090.35,1090.7,460],["15:30",1090.8,1091.9,1090.75,1091.5,815],["15:31",1091.45,1091.75,1090.2,1091.25,794],["15:32",1091.3,1091.45,1090.55,1090.9,490],["15:33",1090.95,1091.35,1090.6,1090.7,347],["15:34",1090.65,1091.05,1090.4,1090.5,453],["15:35",1090.7,1090.7,1089.85,1090.05,323],["15:45",1088.9,1088.9,1088.9,1088.9,3708]],"seedSource":"archive"}