{"date":"2026-09-29","wd":"화","sym":"A016C000","exp":"202612","prevDate":"2026-09-28","prev":1088.9,"open":1088.9,"high":1100.05,"low":1079.7,"close":1096.1,"first":1088.0,"firstIdx":15,"openFirst":1088.1,"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",1088.9,1091.5,1087.25,1088.1,618],["08:47",1088.05,1089.35,1087.2,1089.05,238],["08:48",1089.05,1089.15,1088.1,1088.95,122],["08:49",1088.9,1088.9,1087.5,1087.8,127],["08:50",1087.75,1089.0,1087.05,1087.2,129],["08:51",1087.25,1089.0,1087.25,1088.95,195],["08:52",1088.85,1089.1,1088.1,1088.25,87],["08:53",1088.25,1089.0,1087.8,1088.45,85],["08:54",1088.45,1088.65,1088.0,1088.15,43],["08:55",1088.15,1089.45,1088.1,1089.4,108],["08:56",1089.4,1090.25,1089.4,1089.55,125],["08:57",1089.6,1089.6,1088.75,1088.9,82],["08:58",1089.0,1089.05,1088.1,1088.1,97],["08:59",1088.15,1088.85,1088.0,1088.45,102],["09:00",1088.45,1088.55,1086.65,1086.9,395],["09:01",1086.8,1089.1,1085.95,1088.0,1079],["09:02",1088.05,1090.85,1087.3,1090.1,940],["09:03",1090.2,1094.45,1089.6,1093.8,875],["09:04",1093.95,1094.65,1091.1,1091.25,838],["09:05",1091.1,1093.5,1091.1,1091.75,443],["09:06",1091.6,1091.75,1088.7,1089.35,549],["09:07",1089.3,1092.5,1088.25,1091.75,591],["09:08",1091.8,1095.3,1091.8,1093.9,610],["09:09",1093.9,1096.35,1093.75,1095.55,439],["09:10",1095.6,1097.3,1095.1,1096.0,422],["09:11",1095.85,1095.9,1094.7,1094.9,354],["09:12",1094.8,1094.95,1092.1,1092.85,458],["09:13",1092.85,1092.85,1090.5,1092.1,334],["09:14",1092.15,1094.0,1091.0,1092.2,488],["09:15",1092.3,1096.2,1092.1,1095.65,376],["09:16",1095.7,1096.45,1093.7,1093.7,506],["09:17",1093.8,1094.05,1092.7,1092.8,346],["09:18",1092.8,1094.9,1092.25,1094.7,299],["09:19",1094.75,1095.25,1093.4,1094.3,255],["09:20",1094.35,1097.45,1094.25,1096.45,501],["09:21",1096.45,1097.6,1095.6,1097.45,326],["09:22",1097.35,1097.35,1095.7,1097.0,208],["09:23",1097.0,1097.25,1095.35,1095.65,183],["09:24",1095.6,1095.6,1094.35,1094.35,183],["09:25",1094.35,1094.55,1092.45,1092.5,328],["09:26",1092.5,1092.95,1092.15,1092.3,222],["09:27",1092.35,1093.3,1091.4,1093.0,345],["09:28",1092.95,1093.6,1092.0,1093.6,194],["09:29",1093.6,1096.0,1092.5,1095.9,305],["09:30",1095.95,1096.05,1094.8,1094.95,299],["09:31",1094.95,1096.65,1094.85,1095.85,272],["09:32",1095.8,1097.3,1095.2,1096.45,399],["09:33",1096.45,1098.45,1095.95,1097.9,300],["09:34",1097.75,1098.2,1097.3,1097.9,181],["09:35",1097.95,1098.3,1096.45,1097.15,214],["09:36",1097.0,1098.15,1096.8,1097.55,156],["09:37",1097.6,1099.7,1097.6,1099.05,419],["09:38",1099.0,1099.15,1098.45,1099.0,198],["09:39",1099.05,1099.1,1097.3,1097.35,257],["09:40",1097.55,1098.75,1097.45,1097.75,141],["09:41",1097.75,1097.75,1095.95,1096.0,288],["09:42",1095.95,1096.25,1095.1,1095.2,418],["09:43",1095.25,1097.85,1094.6,1097.7,519],["09:44",1097.7,1098.45,1097.25,1098.15,253],["09:45",1098.35,1098.55,1096.65,1096.65,214],["09:46",1096.75,1096.9,1094.45,1094.7,253],["09:47",1094.65,1095.1,1093.15,1093.45,284],["09:48",1093.7,1094.6,1093.6,1094.05,212],["09:49",1093.9,1094.0,1091.95,1092.1,391],["09:50",1092.2,1092.85,1090.95,1091.65,382],["09:51",1091.55,1091.9,1090.75,1090.75,294],["09:52",1090.6,1091.45,1089.55,1089.9,358],["09:53",1090.0,1090.65,1089.5,1090.05,202],["09:54",1090.0,1090.15,1089.1,1089.5,226],["09:55",1089.3,1090.2,1089.1,1089.85,153],["09:56",1089.8,1090.75,1089.65,1089.9,258],["09:57",1089.8,1090.3,1088.9,1089.3,207],["09:58",1089.2,1089.5,1087.35,1087.95,381],["09:59",1088.05,1089.5,1087.8,1089.0,418],["10:00",1088.95,1089.2,1088.0,1088.0,308],["10:01",1088.2,1092.4,1088.2,1092.35,554],["10:02",1092.4,1093.8,1092.05,1093.6,391],["10:03",1093.55,1094.65,1093.15,1094.1,365],["10:04",1094.1,1094.25,1092.95,1093.2,221],["10:05",1093.05,1094.75,1092.7,1092.95,246],["10:06",1092.8,1093.0,1091.95,1092.35,268],["10:07",1092.5,1092.5,1091.4,1091.6,220],["10:08",1091.85,1092.6,1091.15,1092.5,208],["10:09",1092.5,1092.5,1090.4,1090.7,214],["10:10",1090.6,1091.25,1090.35,1090.5,124],["10:11",1090.6,1090.7,1089.75,1090.05,273],["10:12",1090.15,1090.6,1088.35,1088.35,228],["10:13",1088.4,1089.6,1088.25,1089.2,242],["10:14",1089.1,1089.1,1088.1,1088.75,220],["10:15",1088.75,1090.5,1088.75,1089.35,210],["10:16",1089.25,1089.35,1088.55,1088.8,159],["10:17",1088.9,1090.15,1088.75,1089.9,140],["10:18",1089.8,1089.8,1088.6,1088.8,148],["10:19",1088.8,1088.95,1088.05,1088.2,166],["10:20",1088.05,1088.05,1087.2,1087.55,230],["10:21",1087.55,1089.35,1086.75,1089.25,448],["10:22",1089.4,1091.45,1089.05,1091.3,246],["10:23",1091.3,1091.65,1090.45,1091.25,242],["10:24",1091.25,1092.75,1091.25,1092.25,349],["10:25",1092.2,1092.4,1090.9,1091.4,219],["10:26",1091.35,1093.35,1091.3,1092.95,254],["10:27",1092.95,1093.3,1092.35,1092.6,159],["10:28",1092.55,1093.15,1092.0,1092.8,162],["10:29",1092.8,1093.5,1091.6,1093.25,183],["10:30",1093.05,1093.35,1092.45,1093.0,128],["10:31",1092.75,1094.5,1092.4,1094.35,498],["10:32",1094.3,1095.7,1094.25,1094.65,371],["10:33",1094.75,1095.15,1093.6,1094.85,310],["10:34",1094.75,1095.0,1094.0,1094.35,189],["10:35",1094.2,1095.55,1093.95,1094.45,205],["10:36",1094.45,1094.6,1093.3,1093.5,156],["10:37",1093.35,1093.7,1092.7,1093.7,151],["10:38",1093.8,1097.25,1093.6,1096.6,404],["10:39",1096.45,1097.05,1096.0,1096.75,232],["10:40",1096.85,1097.15,1095.95,1096.9,217],["10:41",1096.95,1098.2,1096.4,1097.0,302],["10:42",1096.95,1097.6,1096.6,1097.5,173],["10:43",1097.4,1097.75,1096.45,1097.45,136],["10:44",1097.5,1098.0,1096.75,1097.55,189],["10:45",1097.65,1099.5,1097.55,1099.05,531],["10:46",1098.95,1099.75,1098.55,1099.5,264],["10:47",1099.7,1100.05,1098.0,1098.05,378],["10:48",1097.9,1098.8,1097.45,1098.15,239],["10:49",1098.1,1098.2,1096.3,1096.6,291],["10:50",1096.8,1098.3,1096.7,1097.45,260],["10:51",1097.35,1097.45,1096.4,1097.15,168],["10:52",1097.35,1098.25,1097.25,1097.25,206],["10:53",1097.25,1098.55,1096.85,1098.5,154],["10:54",1098.45,1098.65,1096.95,1096.95,240],["10:55",1096.85,1097.65,1096.65,1097.45,166],["10:56",1097.6,1097.6,1095.45,1095.5,242],["10:57",1095.55,1096.65,1095.55,1096.45,213],["10:58",1096.4,1096.4,1095.4,1095.6,128],["10:59",1095.5,1096.45,1095.4,1096.15,100],["11:00",1096.4,1097.1,1096.3,1096.9,181],["11:01",1096.9,1097.2,1096.3,1097.0,110],["11:02",1096.7,1096.7,1095.3,1095.8,233],["11:03",1095.55,1096.85,1095.4,1096.1,167],["11:04",1096.05,1096.05,1094.35,1094.4,206],["11:05",1094.35,1095.4,1094.25,1094.3,167],["11:06",1094.25,1094.65,1094.0,1094.15,101],["11:07",1094.25,1094.75,1093.25,1094.2,308],["11:08",1094.15,1094.35,1093.35,1093.55,101],["11:09",1093.55,1093.9,1093.25,1093.85,111],["11:10",1093.65,1094.0,1093.15,1093.75,112],["11:11",1093.55,1093.75,1093.25,1093.55,89],["11:12",1093.45,1094.1,1093.4,1093.6,87],["11:13",1093.5,1094.95,1092.95,1094.75,244],["11:14",1094.7,1095.9,1094.35,1095.65,171],["11:15",1095.55,1095.9,1095.05,1095.35,115],["11:16",1095.3,1096.05,1094.6,1095.25,153],["11:17",1095.4,1096.0,1095.0,1095.55,99],["11:18",1095.6,1095.6,1094.45,1095.3,131],["11:19",1095.5,1096.3,1095.15,1095.95,126],["11:20",1095.85,1097.4,1095.8,1097.2,249],["11:21",1097.25,1097.25,1096.6,1096.95,119],["11:22",1096.85,1097.15,1095.5,1095.65,174],["11:23",1095.55,1095.55,1094.7,1095.1,227],["11:24",1095.05,1095.35,1094.8,1094.95,68],["11:25",1095.0,1095.4,1094.8,1095.2,62],["11:26",1095.15,1095.65,1094.35,1095.55,139],["11:27",1095.55,1096.15,1095.35,1095.9,104],["11:28",1096.05,1096.1,1094.65,1094.75,123],["11:29",1094.75,1094.95,1094.55,1094.75,46],["11:30",1094.75,1096.05,1094.5,1095.8,100],["11:31",1095.9,1096.2,1094.95,1095.1,110],["11:32",1095.0,1095.05,1093.2,1093.2,289],["11:33",1093.15,1093.2,1092.25,1092.3,203],["11:34",1092.45,1093.35,1092.0,1093.1,178],["11:35",1093.1,1093.6,1092.8,1093.35,111],["11:36",1093.15,1093.55,1092.55,1092.9,108],["11:37",1092.75,1093.2,1092.45,1092.8,164],["11:38",1092.9,1093.0,1092.45,1092.65,65],["11:39",1092.55,1093.05,1092.45,1092.9,141],["11:40",1093.05,1093.65,1092.6,1092.85,134],["11:41",1092.85,1092.85,1092.0,1092.1,126],["11:42",1092.25,1092.5,1092.1,1092.15,110],["11:43",1092.15,1092.45,1091.1,1091.25,268],["11:44",1091.4,1091.8,1091.2,1091.65,153],["11:45",1091.6,1091.7,1090.9,1091.65,89],["11:46",1091.55,1092.25,1091.15,1092.25,112],["11:47",1092.25,1092.55,1091.55,1091.55,99],["11:48",1091.55,1091.75,1091.2,1091.7,69],["11:49",1091.65,1091.7,1090.55,1090.75,93],["11:50",1090.5,1090.9,1090.35,1090.35,76],["11:51",1090.25,1090.4,1089.9,1090.3,161],["11:52",1090.2,1090.35,1089.35,1089.35,154],["11:53",1089.3,1089.55,1088.65,1089.3,205],["11:54",1089.3,1089.5,1088.7,1088.9,80],["11:55",1088.85,1088.95,1088.55,1088.75,108],["11:56",1088.8,1089.9,1088.75,1089.65,120],["11:57",1089.65,1090.35,1089.6,1090.2,72],["11:58",1090.35,1091.0,1090.2,1090.45,127],["11:59",1090.4,1091.4,1090.35,1091.2,86],["12:00",1091.15,1091.75,1091.0,1091.6,101],["12:01",1091.55,1092.65,1091.15,1092.55,224],["12:02",1092.3,1093.5,1092.3,1093.2,255],["12:03",1093.05,1093.55,1092.55,1092.8,152],["12:04",1092.9,1093.4,1092.0,1092.0,130],["12:05",1091.75,1091.75,1089.85,1090.45,217],["12:06",1090.55,1090.6,1089.9,1090.4,87],["12:07",1090.6,1091.25,1090.25,1091.25,93],["12:08",1091.25,1091.4,1090.8,1091.0,57],["12:09",1090.9,1091.25,1090.35,1090.45,87],["12:10",1090.4,1090.5,1089.95,1090.2,85],["12:11",1090.25,1090.65,1089.55,1089.65,106],["12:12",1089.7,1089.95,1088.8,1088.95,163],["12:13",1089.0,1090.0,1089.0,1089.05,161],["12:14",1089.0,1089.35,1088.25,1088.3,215],["12:15",1088.35,1088.6,1087.85,1088.3,180],["12:16",1088.3,1088.9,1088.3,1088.85,108],["12:17",1088.95,1089.7,1088.6,1089.55,172],["12:18",1089.6,1090.4,1089.55,1090.15,127],["12:19",1090.2,1090.95,1089.5,1089.75,153],["12:20",1089.9,1091.0,1089.9,1090.75,122],["12:21",1090.85,1091.75,1090.5,1091.35,151],["12:22",1091.25,1092.15,1090.5,1090.55,228],["12:23",1090.6,1091.15,1090.3,1091.15,115],["12:24",1091.4,1091.7,1091.25,1091.55,80],["12:25",1091.65,1092.0,1091.1,1091.9,138],["12:26",1092.05,1092.1,1091.25,1091.6,123],["12:27",1091.6,1092.25,1091.45,1091.5,131],["12:28",1091.5,1091.6,1091.0,1091.25,105],["12:29",1091.25,1091.35,1091.0,1091.15,53],["12:30",1091.05,1091.1,1090.55,1090.6,112],["12:31",1090.5,1090.5,1089.05,1089.6,256],["12:32",1089.65,1090.1,1089.2,1089.65,107],["12:33",1089.6,1090.05,1089.35,1089.4,77],["12:34",1089.35,1089.7,1089.15,1089.5,135],["12:35",1089.5,1090.8,1089.5,1090.75,105],["12:36",1090.6,1090.65,1089.6,1090.05,128],["12:37",1089.95,1090.7,1089.65,1090.55,95],["12:38",1090.75,1091.05,1090.0,1090.5,112],["12:39",1090.4,1091.35,1090.4,1091.15,74],["12:40",1091.2,1091.85,1090.9,1091.6,119],["12:41",1091.5,1091.6,1090.8,1091.15,76],["12:42",1091.2,1093.1,1091.2,1093.05,275],["12:43",1093.0,1094.1,1092.95,1093.4,190],["12:44",1093.4,1093.55,1092.65,1092.7,100],["12:45",1092.85,1092.9,1091.95,1092.25,163],["12:46",1092.35,1092.35,1091.3,1091.4,110],["12:47",1091.4,1091.4,1089.8,1090.0,242],["12:48",1090.15,1090.95,1090.15,1090.6,105],["12:49",1090.75,1090.95,1090.3,1090.35,74],["12:50",1090.5,1090.8,1090.3,1090.65,34],["12:51",1090.75,1090.75,1089.05,1089.4,192],["12:52",1089.35,1089.95,1089.0,1089.15,145],["12:53",1089.35,1089.4,1088.05,1088.45,251],["12:54",1088.4,1088.95,1088.15,1088.3,180],["12:55",1088.25,1088.8,1088.05,1088.35,99],["12:56",1088.35,1088.6,1087.75,1088.2,209],["12:57",1088.05,1088.05,1087.05,1087.1,356],["12:58",1087.15,1087.45,1086.55,1087.25,215],["12:59",1087.15,1087.2,1086.45,1086.8,136],["13:00",1086.75,1087.5,1086.4,1086.9,202],["13:01",1087.0,1087.7,1086.5,1086.75,256],["13:02",1086.75,1087.25,1086.4,1086.7,200],["13:03",1086.85,1086.9,1085.55,1085.55,261],["13:04",1085.6,1085.6,1084.5,1084.9,255],["13:05",1084.95,1085.35,1084.85,1085.0,169],["13:06",1084.95,1086.1,1084.65,1085.7,218],["13:07",1085.6,1085.6,1084.65,1084.85,161],["13:08",1084.8,1085.45,1084.8,1084.85,116],["13:09",1084.9,1085.5,1084.2,1084.6,187],["13:10",1084.7,1085.15,1084.45,1084.95,116],["13:11",1084.85,1085.65,1084.8,1085.4,154],["13:12",1085.5,1085.85,1084.55,1084.85,191],["13:13",1084.75,1085.15,1084.25,1084.3,158],["13:14",1084.35,1085.15,1084.3,1084.95,135],["13:15",1084.95,1085.55,1084.7,1084.7,142],["13:16",1084.8,1085.45,1084.55,1084.8,172],["13:17",1084.9,1085.5,1084.85,1085.5,107],["13:18",1085.45,1085.9,1084.95,1085.9,121],["13:19",1085.8,1086.4,1085.0,1086.3,162],["13:20",1086.35,1087.4,1085.9,1087.2,168],["13:21",1087.1,1087.8,1086.45,1086.45,204],["13:22",1086.4,1087.45,1086.3,1086.8,115],["13:23",1086.75,1087.15,1086.45,1086.85,81],["13:24",1086.8,1087.0,1085.8,1086.25,113],["13:25",1086.35,1087.95,1086.3,1087.55,228],["13:26",1087.6,1088.0,1086.7,1086.8,163],["13:27",1086.75,1087.2,1086.7,1086.9,63],["13:28",1087.0,1087.2,1086.55,1086.75,76],["13:29",1086.8,1087.15,1086.75,1087.1,43],["13:30",1087.2,1087.35,1086.55,1086.65,81],["13:31",1086.75,1087.05,1085.85,1086.45,263],["13:32",1086.5,1086.95,1085.8,1086.0,201],["13:33",1085.95,1086.8,1085.95,1086.45,95],["13:34",1086.35,1087.15,1086.3,1086.9,108],["13:35",1086.95,1087.3,1086.85,1087.0,110],["13:36",1086.95,1086.95,1085.95,1086.2,131],["13:37",1086.35,1087.0,1086.2,1086.85,73],["13:38",1086.85,1087.9,1086.85,1087.5,207],["13:39",1087.45,1087.9,1087.1,1087.8,123],["13:40",1087.75,1087.85,1086.9,1087.3,100],["13:41",1087.25,1087.25,1086.45,1087.0,125],["13:42",1086.85,1088.25,1086.8,1087.7,153],["13:43",1087.8,1087.8,1086.45,1087.0,120],["13:44",1087.0,1087.45,1086.45,1086.7,85],["13:45",1086.65,1086.95,1086.35,1086.75,60],["13:46",1086.85,1087.05,1086.35,1086.35,102],["13:47",1086.35,1086.85,1086.0,1086.0,127],["13:48",1086.0,1086.0,1085.0,1085.3,252],["13:49",1085.3,1085.7,1084.85,1085.6,179],["13:50",1085.6,1086.4,1085.5,1085.7,192],["13:51",1085.65,1086.75,1085.55,1086.75,78],["13:52",1086.75,1086.95,1085.1,1086.5,243],["13:53",1086.45,1087.0,1085.95,1086.2,118],["13:54",1086.45,1086.75,1085.65,1086.3,101],["13:55",1086.25,1086.4,1085.85,1086.15,66],["13:56",1086.2,1086.25,1085.4,1086.0,88],["13:57",1085.9,1086.05,1085.4,1085.4,88],["13:58",1085.4,1086.1,1085.4,1085.6,92],["13:59",1085.5,1085.5,1084.75,1085.25,150],["14:00",1085.35,1085.65,1084.95,1085.1,159],["14:01",1085.2,1087.45,1085.2,1086.9,436],["14:02",1086.85,1087.65,1086.7,1087.25,124],["14:03",1087.05,1087.35,1086.75,1087.15,162],["14:04",1087.1,1087.35,1085.6,1085.75,183],["14:05",1085.6,1085.9,1085.0,1085.35,166],["14:06",1085.3,1085.75,1085.15,1085.3,90],["14:07",1085.35,1086.35,1084.75,1085.1,241],["14:08",1084.9,1085.6,1084.8,1085.45,129],["14:09",1085.5,1085.65,1084.75,1085.2,97],["14:10",1085.3,1085.65,1085.05,1085.45,85],["14:11",1085.35,1085.35,1084.55,1084.75,119],["14:12",1084.75,1086.7,1084.5,1086.65,141],["14:13",1086.7,1087.6,1086.6,1087.25,235],["14:14",1087.25,1087.35,1086.7,1086.9,72],["14:15",1086.85,1087.0,1086.55,1086.9,98],["14:16",1086.95,1087.05,1085.3,1086.05,205],["14:17",1086.0,1086.55,1085.4,1086.25,96],["14:18",1086.25,1087.1,1085.5,1087.1,137],["14:19",1087.15,1087.5,1086.85,1087.2,155],["14:20",1087.25,1087.6,1086.35,1086.35,124],["14:21",1086.3,1086.35,1085.65,1086.0,171],["14:22",1086.35,1086.8,1085.4,1085.7,123],["14:23",1085.75,1085.75,1085.3,1085.6,62],["14:24",1085.7,1085.9,1085.0,1085.5,120],["14:25",1085.5,1085.75,1085.05,1085.55,111],["14:26",1085.5,1085.5,1084.05,1084.2,314],["14:27",1084.25,1084.25,1083.05,1083.2,354],["14:28",1083.15,1083.7,1083.0,1083.55,154],["14:29",1083.7,1084.3,1083.15,1084.15,183],["14:30",1084.2,1084.2,1083.4,1083.6,164],["14:31",1083.5,1083.5,1082.35,1082.4,252],["14:32",1082.4,1082.55,1081.6,1081.6,318],["14:33",1081.55,1082.25,1081.3,1081.5,138],["14:34",1081.4,1081.45,1080.5,1080.75,268],["14:35",1080.7,1081.5,1080.5,1081.1,274],["14:36",1081.0,1081.35,1080.3,1081.15,196],["14:37",1081.15,1081.6,1080.2,1080.25,263],["14:38",1080.3,1080.35,1079.7,1079.95,201],["14:39",1080.1,1080.3,1079.8,1080.1,170],["14:40",1079.95,1082.55,1079.9,1082.25,391],["14:41",1082.25,1082.75,1081.85,1082.25,301],["14:42",1082.2,1083.0,1081.6,1082.75,256],["14:43",1082.7,1083.7,1082.3,1083.4,251],["14:44",1083.45,1083.8,1082.75,1083.6,182],["14:45",1083.85,1083.9,1082.05,1082.3,234],["14:46",1082.2,1082.35,1081.8,1082.1,123],["14:47",1082.1,1082.7,1082.1,1082.5,99],["14:48",1082.4,1082.85,1081.95,1082.4,133],["14:49",1082.5,1083.6,1082.5,1083.25,195],["14:50",1083.3,1084.0,1083.25,1083.8,129],["14:51",1083.85,1085.1,1083.65,1085.1,392],["14:52",1085.05,1085.85,1085.0,1085.7,297],["14:53",1085.6,1086.65,1085.5,1085.75,405],["14:54",1085.8,1087.5,1085.8,1087.15,415],["14:55",1087.2,1087.2,1086.65,1087.05,360],["14:56",1087.1,1088.05,1086.9,1087.3,367],["14:57",1087.45,1087.75,1086.85,1087.25,252],["14:58",1087.3,1088.0,1086.9,1087.3,191],["14:59",1087.25,1087.55,1086.85,1087.5,180],["15:00",1087.4,1087.7,1087.2,1087.6,173],["15:01",1087.55,1088.35,1087.25,1088.35,224],["15:02",1088.4,1089.4,1088.4,1089.2,347],["15:03",1089.25,1089.45,1088.2,1088.85,352],["15:04",1088.9,1089.8,1088.6,1089.55,425],["15:05",1089.65,1090.25,1089.65,1089.85,262],["15:06",1089.85,1090.35,1089.75,1090.25,237],["15:07",1090.15,1091.45,1089.85,1091.35,356],["15:08",1091.5,1092.1,1091.15,1092.0,292],["15:09",1092.05,1092.5,1091.8,1092.35,260],["15:10",1092.3,1094.15,1092.25,1093.65,580],["15:11",1093.65,1095.15,1093.45,1095.1,740],["15:12",1095.15,1095.35,1094.35,1095.25,470],["15:13",1095.3,1095.55,1094.55,1094.95,397],["15:14",1094.85,1096.35,1094.75,1095.9,534],["15:15",1095.95,1096.0,1095.15,1095.4,331],["15:16",1095.3,1095.65,1094.85,1094.95,316],["15:17",1094.95,1095.15,1094.5,1094.75,305],["15:18",1094.75,1094.9,1094.05,1094.5,272],["15:19",1094.5,1094.85,1094.25,1094.7,243],["15:20",1094.6,1095.35,1094.5,1095.3,375],["15:21",1095.25,1095.3,1093.95,1094.6,449],["15:22",1094.65,1095.5,1094.55,1095.25,385],["15:23",1095.3,1095.75,1095.1,1095.1,251],["15:24",1095.15,1095.3,1094.8,1095.0,233],["15:25",1095.0,1095.2,1094.65,1094.85,293],["15:26",1094.85,1095.5,1094.7,1095.0,334],["15:27",1095.0,1095.45,1094.95,1095.1,244],["15:28",1095.1,1095.3,1094.5,1094.8,265],["15:29",1094.8,1095.0,1094.55,1094.85,266],["15:30",1094.85,1095.1,1094.25,1095.1,696],["15:31",1095.2,1095.35,1094.1,1095.05,491],["15:32",1095.1,1095.95,1095.1,1095.8,322],["15:33",1095.85,1096.0,1095.05,1095.95,227],["15:34",1095.9,1095.95,1095.35,1095.7,225],["15:35",1095.6,1096.0,1095.45,1096.0,184],["15:45",1096.1,1096.1,1096.1,1096.1,2135]],"seedSource":"archive"}