{"date":"2026-09-30","wd":"수","sym":"A016C000","exp":"202612","prevDate":"2026-09-29","prev":1096.1,"open":1105.55,"high":1110.65,"low":1083.75,"close":1091.5,"first":1105.45,"firstIdx":15,"openFirst":1104.85,"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",1105.55,1106.4,1104.05,1104.85,463],["08:47",1104.85,1105.35,1104.4,1104.75,124],["08:48",1104.75,1104.75,1103.6,1103.8,146],["08:49",1103.9,1104.9,1103.9,1104.5,157],["08:50",1104.5,1104.55,1103.3,1103.85,131],["08:51",1103.9,1104.45,1103.2,1104.45,172],["08:52",1104.45,1104.85,1103.95,1104.6,139],["08:53",1104.5,1105.7,1104.5,1105.55,187],["08:54",1105.45,1105.45,1104.45,1104.55,134],["08:55",1104.35,1104.45,1103.65,1103.9,99],["08:56",1103.85,1104.25,1103.25,1104.2,102],["08:57",1104.3,1104.3,1102.95,1103.5,126],["08:58",1103.6,1104.0,1103.25,1103.45,74],["08:59",1103.35,1104.5,1102.95,1104.5,165],["09:00",1104.15,1105.1,1103.65,1104.65,215],["09:01",1104.8,1107.25,1103.85,1105.45,1487],["09:02",1105.6,1109.15,1105.0,1108.35,1128],["09:03",1108.55,1109.3,1106.0,1106.75,802],["09:04",1106.75,1107.75,1106.3,1106.45,466],["09:05",1106.45,1106.45,1103.2,1103.25,728],["09:06",1103.2,1104.35,1102.15,1104.25,692],["09:07",1104.4,1105.55,1103.0,1104.85,663],["09:08",1104.9,1105.85,1103.05,1105.15,565],["09:09",1105.2,1106.8,1104.9,1106.8,392],["09:10",1106.8,1107.7,1106.5,1107.1,477],["09:11",1107.05,1108.1,1106.8,1107.8,354],["09:12",1107.7,1108.6,1106.25,1106.6,448],["09:13",1106.65,1107.65,1106.5,1107.6,280],["09:14",1107.65,1107.7,1106.75,1107.3,208],["09:15",1107.4,1108.15,1106.9,1107.7,324],["09:16",1107.75,1108.2,1107.0,1107.85,234],["09:17",1107.8,1107.8,1106.3,1106.6,237],["09:18",1106.6,1106.85,1105.1,1105.3,274],["09:19",1105.25,1105.35,1102.6,1102.95,498],["09:20",1102.9,1103.05,1101.85,1102.4,498],["09:21",1102.4,1102.75,1100.85,1101.95,420],["09:22",1102.0,1103.75,1101.1,1102.0,529],["09:23",1101.8,1102.1,1101.0,1101.1,270],["09:24",1101.0,1101.7,1100.5,1101.1,196],["09:25",1101.1,1103.5,1100.9,1103.25,286],["09:26",1103.35,1104.25,1102.55,1103.95,470],["09:27",1103.75,1105.8,1103.4,1105.65,272],["09:28",1105.5,1105.75,1104.5,1104.9,256],["09:29",1104.85,1105.0,1103.6,1104.95,235],["09:30",1105.05,1105.9,1104.75,1105.55,238],["09:31",1105.65,1106.15,1104.6,1104.95,286],["09:32",1104.9,1105.4,1104.65,1104.95,119],["09:33",1104.9,1108.2,1104.9,1108.05,485],["09:34",1108.05,1110.1,1107.7,1109.95,689],["09:35",1110.05,1110.65,1109.05,1109.55,447],["09:36",1109.35,1110.2,1107.65,1107.8,380],["09:37",1107.75,1109.1,1106.9,1106.95,267],["09:38",1106.9,1107.2,1105.45,1105.8,427],["09:39",1105.8,1105.85,1104.0,1104.3,552],["09:40",1104.35,1105.45,1104.0,1105.4,261],["09:41",1105.1,1106.1,1104.4,1105.2,425],["09:42",1105.25,1106.35,1104.9,1105.65,193],["09:43",1105.7,1106.5,1105.35,1106.3,181],["09:44",1106.3,1106.5,1105.35,1105.7,149],["09:45",1105.8,1106.25,1104.3,1104.55,212],["09:46",1104.25,1104.35,1103.4,1103.4,303],["09:47",1103.4,1103.95,1102.75,1103.35,390],["09:48",1103.35,1103.35,1101.6,1101.9,365],["09:49",1101.9,1102.1,1100.75,1100.85,401],["09:50",1100.85,1102.05,1100.65,1101.8,208],["09:51",1101.6,1102.05,1100.7,1100.95,180],["09:52",1101.0,1101.05,1099.85,1100.65,349],["09:53",1100.6,1101.1,1100.05,1100.65,202],["09:54",1100.7,1100.75,1099.5,1100.4,282],["09:55",1100.35,1101.25,1100.15,1100.75,296],["09:56",1100.75,1101.6,1100.45,1101.05,199],["09:57",1101.0,1102.3,1100.95,1102.1,235],["09:58",1101.9,1103.35,1101.75,1103.25,223],["09:59",1103.25,1104.55,1103.1,1104.0,332],["10:00",1104.15,1105.1,1104.15,1105.05,308],["10:01",1104.95,1105.4,1103.95,1104.6,366],["10:02",1104.65,1105.55,1104.45,1104.7,178],["10:03",1104.5,1104.9,1104.3,1104.9,165],["10:04",1104.65,1105.2,1104.35,1104.8,117],["10:05",1104.9,1106.3,1104.9,1105.85,197],["10:06",1105.9,1106.0,1104.75,1104.8,178],["10:07",1104.8,1104.8,1103.05,1103.35,313],["10:08",1103.25,1103.75,1103.0,1103.25,121],["10:09",1103.3,1103.9,1101.95,1102.35,193],["10:10",1102.6,1103.9,1102.4,1103.6,154],["10:11",1103.55,1104.7,1102.8,1104.7,93],["10:12",1104.65,1105.0,1103.55,1103.55,128],["10:13",1103.25,1104.5,1103.15,1103.95,71],["10:14",1104.0,1104.35,1103.65,1104.3,71],["10:15",1104.3,1105.2,1104.3,1104.95,93],["10:16",1104.9,1105.25,1104.25,1104.65,105],["10:17",1104.4,1104.9,1103.45,1103.6,133],["10:18",1103.7,1103.8,1102.6,1103.45,148],["10:19",1103.75,1103.75,1102.3,1102.55,182],["10:20",1102.4,1103.05,1101.6,1102.0,232],["10:21",1101.8,1102.8,1101.6,1102.55,168],["10:22",1102.6,1103.75,1102.25,1103.0,192],["10:23",1102.95,1104.1,1102.95,1103.4,147],["10:24",1103.4,1105.5,1103.25,1104.8,217],["10:25",1104.75,1105.0,1104.0,1104.55,132],["10:26",1104.55,1104.85,1104.25,1104.55,67],["10:27",1104.25,1105.4,1104.15,1104.9,203],["10:28",1104.85,1105.4,1104.65,1105.2,177],["10:29",1105.2,1105.55,1104.25,1104.3,167],["10:30",1104.25,1104.35,1103.35,1103.35,117],["10:31",1103.25,1103.3,1101.55,1102.05,281],["10:32",1101.95,1104.0,1101.65,1103.15,209],["10:33",1103.3,1103.45,1102.25,1102.95,185],["10:34",1102.6,1102.6,1101.3,1102.1,261],["10:35",1102.1,1102.25,1101.1,1101.35,202],["10:36",1101.45,1102.45,1101.1,1101.25,111],["10:37",1101.15,1101.15,1098.4,1099.2,662],["10:38",1099.25,1099.4,1098.3,1099.2,217],["10:39",1099.15,1099.25,1097.95,1098.15,170],["10:40",1098.25,1099.15,1098.0,1098.95,163],["10:41",1098.85,1099.75,1098.8,1099.1,179],["10:42",1099.0,1099.0,1097.2,1097.25,333],["10:43",1097.25,1098.15,1096.75,1097.2,336],["10:44",1097.25,1098.2,1097.05,1098.0,140],["10:45",1098.1,1099.15,1098.0,1099.1,201],["10:46",1099.15,1099.6,1097.8,1098.4,239],["10:47",1098.55,1099.5,1098.2,1099.0,193],["10:48",1098.9,1100.4,1098.6,1100.25,268],["10:49",1100.15,1100.6,1098.55,1099.3,283],["10:50",1099.3,1099.4,1098.5,1098.65,198],["10:51",1098.55,1099.5,1097.85,1098.5,232],["10:52",1098.45,1098.5,1097.3,1098.15,141],["10:53",1098.2,1098.2,1097.45,1097.7,109],["10:54",1098.0,1098.65,1097.95,1098.4,77],["10:55",1098.35,1099.45,1097.9,1099.0,223],["10:56",1098.85,1099.7,1098.6,1099.4,101],["10:57",1099.5,1100.1,1097.85,1097.9,245],["10:58",1098.05,1099.2,1097.75,1098.7,185],["10:59",1098.65,1098.65,1097.95,1098.1,146],["11:00",1098.05,1098.3,1097.6,1098.25,157],["11:01",1098.3,1098.9,1098.25,1098.35,115],["11:02",1098.35,1099.5,1097.75,1098.5,270],["11:03",1098.55,1099.3,1098.45,1099.1,73],["11:04",1099.05,1099.25,1098.25,1098.6,110],["11:05",1098.5,1099.15,1097.85,1097.9,106],["11:06",1098.1,1098.6,1097.15,1097.4,216],["11:07",1097.45,1098.35,1096.75,1097.0,411],["11:08",1097.0,1097.5,1096.8,1097.25,90],["11:09",1097.0,1097.0,1095.7,1095.9,308],["11:10",1095.95,1096.65,1095.65,1096.15,162],["11:11",1096.2,1096.4,1095.15,1095.15,249],["11:12",1095.2,1095.4,1094.5,1094.75,427],["11:13",1094.8,1094.8,1093.7,1093.85,248],["11:14",1093.85,1095.05,1093.5,1094.05,322],["11:15",1094.0,1094.0,1092.8,1092.95,371],["11:16",1092.95,1093.6,1092.6,1093.25,219],["11:17",1093.1,1093.7,1092.8,1093.25,237],["11:18",1093.2,1094.6,1093.15,1093.95,287],["11:19",1094.1,1094.55,1093.15,1094.0,197],["11:20",1094.1,1095.35,1093.7,1095.15,137],["11:21",1095.0,1095.65,1094.8,1095.35,263],["11:22",1095.35,1096.0,1095.15,1095.9,204],["11:23",1095.85,1096.7,1095.7,1096.35,196],["11:24",1096.25,1096.6,1094.65,1094.75,273],["11:25",1094.7,1094.8,1093.9,1094.2,211],["11:26",1094.1,1094.25,1093.65,1093.9,132],["11:27",1093.95,1094.55,1093.1,1093.3,153],["11:28",1093.1,1094.05,1093.1,1093.95,79],["11:29",1093.85,1094.15,1093.75,1093.95,82],["11:30",1093.8,1094.25,1093.5,1093.65,98],["11:31",1093.6,1093.95,1092.25,1092.3,300],["11:32",1092.25,1093.15,1092.05,1092.75,166],["11:33",1092.85,1092.85,1091.55,1091.8,280],["11:34",1091.7,1091.75,1090.55,1090.75,270],["11:35",1090.65,1090.95,1089.3,1089.55,327],["11:36",1089.6,1090.35,1089.45,1089.6,212],["11:37",1089.55,1090.1,1089.5,1089.95,140],["11:38",1089.95,1090.1,1088.35,1088.35,256],["11:39",1088.3,1088.95,1087.55,1088.95,402],["11:40",1088.8,1089.45,1088.65,1088.95,311],["11:41",1088.75,1090.05,1088.5,1089.0,216],["11:42",1089.0,1089.25,1087.0,1087.4,494],["11:43",1087.4,1087.65,1087.1,1087.25,338],["11:44",1087.3,1088.3,1087.2,1088.0,192],["11:45",1087.9,1088.65,1087.8,1088.2,195],["11:46",1088.15,1088.95,1088.1,1088.9,101],["11:47",1089.0,1090.6,1088.65,1090.6,277],["11:48",1090.6,1092.0,1090.45,1091.7,265],["11:49",1091.7,1092.55,1091.55,1091.7,357],["11:50",1091.75,1092.4,1091.45,1092.1,196],["11:51",1092.05,1092.2,1090.85,1092.15,212],["11:52",1092.2,1093.1,1092.2,1092.95,155],["11:53",1092.85,1093.35,1092.7,1092.9,134],["11:54",1092.75,1092.75,1091.5,1091.85,143],["11:55",1091.85,1092.3,1091.45,1092.05,123],["11:56",1092.05,1092.2,1091.7,1092.1,64],["11:57",1092.0,1092.25,1091.5,1091.6,95],["11:58",1091.7,1091.8,1090.45,1090.95,171],["11:59",1090.75,1090.75,1089.95,1090.1,198],["12:00",1090.05,1091.5,1089.9,1091.1,147],["12:01",1091.1,1092.25,1090.65,1090.75,268],["12:02",1090.7,1090.85,1089.9,1090.1,211],["12:03",1090.05,1091.45,1090.05,1091.1,60],["12:04",1091.0,1092.0,1091.0,1091.95,156],["12:05",1092.1,1092.5,1091.65,1092.1,135],["12:06",1092.25,1092.6,1091.55,1092.45,193],["12:07",1092.5,1093.2,1092.3,1092.95,173],["12:08",1092.9,1093.05,1092.25,1092.6,104],["12:09",1092.6,1092.6,1091.75,1092.0,94],["12:10",1092.05,1092.3,1091.75,1092.1,145],["12:11",1092.0,1092.9,1091.15,1091.45,188],["12:12",1091.35,1091.85,1090.65,1090.65,134],["12:13",1090.85,1091.35,1090.5,1091.25,122],["12:14",1091.1,1091.15,1090.6,1091.1,77],["12:15",1090.9,1091.0,1090.3,1090.6,125],["12:16",1090.7,1091.25,1090.5,1091.1,132],["12:17",1091.1,1091.15,1090.35,1090.95,138],["12:18",1090.55,1090.55,1088.9,1089.05,183],["12:19",1089.0,1089.6,1088.8,1088.8,101],["12:20",1088.9,1089.5,1088.85,1088.95,132],["12:21",1088.85,1089.4,1088.4,1089.25,162],["12:22",1089.05,1089.7,1089.05,1089.5,92],["12:23",1089.55,1090.5,1089.55,1090.1,126],["12:24",1090.05,1090.5,1089.75,1089.75,127],["12:25",1089.75,1090.2,1089.15,1089.15,110],["12:26",1089.15,1089.3,1088.55,1088.75,107],["12:27",1088.75,1089.5,1088.55,1089.5,115],["12:28",1089.5,1089.7,1088.95,1089.55,75],["12:29",1089.45,1089.75,1089.2,1089.55,81],["12:30",1089.5,1090.2,1089.4,1090.15,71],["12:31",1089.95,1090.5,1089.1,1089.25,239],["12:32",1089.25,1089.9,1089.05,1089.1,170],["12:33",1089.2,1089.85,1088.75,1089.7,182],["12:34",1089.6,1090.95,1089.35,1090.75,183],["12:35",1090.7,1091.0,1090.15,1090.75,149],["12:36",1090.8,1090.95,1088.95,1089.35,193],["12:37",1089.25,1090.2,1088.95,1090.15,89],["12:38",1090.2,1091.15,1090.0,1091.0,148],["12:39",1090.95,1091.45,1090.2,1090.25,136],["12:40",1090.2,1090.45,1089.85,1089.9,66],["12:41",1090.05,1090.1,1089.25,1089.55,78],["12:42",1089.5,1090.2,1089.2,1089.6,154],["12:43",1089.4,1089.4,1088.4,1088.85,253],["12:44",1088.75,1089.95,1088.75,1089.7,129],["12:45",1089.65,1089.95,1088.4,1088.55,126],["12:46",1088.45,1088.85,1088.4,1088.5,109],["12:47",1088.55,1088.55,1087.8,1088.1,136],["12:48",1088.05,1089.25,1088.05,1088.7,158],["12:49",1088.6,1089.6,1088.55,1089.05,89],["12:50",1089.05,1089.6,1089.0,1089.5,89],["12:51",1089.4,1089.75,1088.45,1089.6,126],["12:52",1089.3,1089.95,1089.25,1089.45,151],["12:53",1089.25,1089.4,1088.8,1089.0,97],["12:54",1089.1,1089.55,1088.55,1089.5,96],["12:55",1089.55,1090.6,1089.55,1090.25,176],["12:56",1090.35,1090.45,1089.6,1089.75,154],["12:57",1089.6,1090.45,1089.6,1089.95,108],["12:58",1089.95,1089.95,1089.45,1089.5,121],["12:59",1089.65,1089.95,1088.95,1089.3,154],["13:00",1089.4,1089.8,1089.1,1089.45,117],["13:01",1089.3,1089.6,1088.3,1088.3,254],["13:02",1088.4,1088.7,1087.3,1087.45,322],["13:03",1087.4,1088.4,1087.4,1088.0,122],["13:04",1088.0,1088.65,1087.8,1088.6,108],["13:05",1088.65,1088.95,1088.1,1088.75,86],["13:06",1088.75,1089.45,1088.1,1088.1,147],["13:07",1088.25,1088.7,1087.65,1087.8,147],["13:08",1087.6,1089.35,1087.55,1089.3,132],["13:09",1089.3,1089.45,1088.9,1088.95,57],["13:10",1088.95,1088.95,1088.05,1088.2,77],["13:11",1088.25,1089.45,1087.85,1089.45,235],["13:12",1089.5,1090.5,1089.35,1090.5,96],["13:13",1090.7,1090.9,1090.2,1090.5,112],["13:14",1090.4,1090.75,1090.2,1090.5,86],["13:15",1090.6,1092.0,1090.6,1091.9,230],["13:16",1091.85,1092.4,1091.65,1091.7,202],["13:17",1091.55,1091.6,1090.0,1090.45,220],["13:18",1090.4,1090.8,1090.0,1090.7,120],["13:19",1090.75,1090.8,1090.45,1090.55,61],["13:20",1090.7,1090.7,1089.55,1089.95,180],["13:21",1090.05,1090.8,1090.0,1090.5,95],["13:22",1090.3,1090.4,1089.65,1089.65,128],["13:23",1089.8,1089.85,1088.55,1088.8,172],["13:24",1088.85,1088.95,1088.0,1088.75,342],["13:25",1088.8,1089.35,1088.55,1089.3,111],["13:26",1089.15,1090.45,1089.05,1090.15,186],["13:27",1090.1,1090.8,1089.7,1090.6,97],["13:28",1090.65,1090.7,1089.85,1090.1,84],["13:29",1090.1,1090.2,1089.75,1089.85,44],["13:30",1089.8,1089.95,1089.5,1089.95,55],["13:31",1089.85,1090.05,1088.9,1089.95,117],["13:32",1089.85,1091.35,1089.8,1091.3,150],["13:33",1091.3,1091.75,1090.95,1091.65,122],["13:34",1091.65,1092.05,1091.6,1092.05,89],["13:35",1092.1,1092.65,1091.75,1092.0,254],["13:36",1092.0,1093.4,1091.85,1092.9,354],["13:37",1092.8,1093.2,1092.55,1092.7,103],["13:38",1092.7,1092.7,1092.1,1092.55,145],["13:39",1092.6,1092.65,1092.2,1092.35,102],["13:40",1092.25,1092.45,1091.9,1092.25,120],["13:41",1092.25,1092.8,1091.9,1092.1,186],["13:42",1092.2,1093.7,1092.1,1093.7,209],["13:43",1093.6,1093.7,1092.95,1093.2,237],["13:44",1093.15,1093.45,1092.85,1093.2,221],["13:45",1093.1,1093.65,1092.7,1093.65,188],["13:46",1093.45,1093.55,1092.75,1093.0,172],["13:47",1092.85,1093.0,1092.0,1092.3,235],["13:48",1092.3,1092.3,1091.5,1091.7,144],["13:49",1091.9,1092.5,1091.45,1091.85,175],["13:50",1091.85,1091.9,1091.25,1091.5,265],["13:51",1091.6,1091.75,1091.0,1091.0,143],["13:52",1091.0,1091.2,1090.0,1090.2,274],["13:53",1090.2,1090.65,1090.1,1090.55,102],["13:54",1090.55,1090.6,1090.2,1090.35,62],["13:55",1090.3,1090.55,1089.4,1089.4,201],["13:56",1089.4,1089.75,1088.8,1088.85,351],["13:57",1088.85,1089.35,1088.75,1089.1,181],["13:58",1089.05,1089.6,1089.05,1089.05,104],["13:59",1089.1,1089.95,1089.05,1089.75,105],["14:00",1089.6,1090.05,1089.4,1089.75,87],["14:01",1089.65,1090.85,1089.55,1090.75,219],["14:02",1090.75,1090.95,1089.3,1089.45,213],["14:03",1089.4,1089.45,1088.3,1088.55,231],["14:04",1088.45,1088.45,1087.0,1087.15,507],["14:05",1087.0,1087.7,1086.8,1087.4,373],["14:06",1087.5,1088.1,1086.85,1087.85,351],["14:07",1088.1,1089.0,1088.05,1088.6,224],["14:08",1088.6,1089.0,1088.05,1088.75,213],["14:09",1088.85,1088.9,1088.0,1088.1,153],["14:10",1088.1,1088.25,1087.2,1087.7,177],["14:11",1087.6,1087.7,1086.65,1086.8,192],["14:12",1086.85,1087.25,1086.5,1087.25,162],["14:13",1087.15,1087.25,1086.4,1086.65,151],["14:14",1086.8,1086.9,1085.75,1086.15,225],["14:15",1086.15,1086.55,1085.4,1085.5,254],["14:16",1085.45,1085.55,1083.75,1083.9,487],["14:17",1083.8,1084.5,1083.75,1084.25,244],["14:18",1084.3,1085.3,1084.25,1084.95,295],["14:19",1084.95,1085.9,1084.95,1085.4,231],["14:20",1085.35,1085.8,1085.2,1085.65,182],["14:21",1085.55,1086.1,1085.05,1085.6,225],["14:22",1085.8,1086.75,1085.75,1086.25,191],["14:23",1086.3,1087.45,1086.25,1086.45,241],["14:24",1086.5,1087.8,1086.35,1087.8,175],["14:25",1087.85,1088.5,1087.5,1088.4,341],["14:26",1088.4,1088.45,1086.0,1086.05,386],["14:27",1086.1,1086.1,1084.45,1084.55,292],["14:28",1084.5,1084.9,1084.25,1084.45,232],["14:29",1084.45,1086.05,1084.35,1085.75,240],["14:30",1085.8,1086.2,1085.4,1086.1,224],["14:31",1086.0,1088.0,1086.0,1087.85,354],["14:32",1087.85,1088.85,1087.4,1088.85,354],["14:33",1088.75,1091.0,1088.65,1090.5,536],["14:34",1090.5,1091.65,1090.15,1091.25,474],["14:35",1091.3,1093.1,1091.3,1093.05,420],["14:36",1093.0,1094.35,1092.7,1094.0,568],["14:37",1094.0,1094.35,1093.0,1093.15,449],["14:38",1093.15,1093.5,1092.65,1092.75,250],["14:39",1092.65,1092.65,1090.9,1091.3,440],["14:40",1091.2,1091.35,1090.2,1090.2,286],["14:41",1090.2,1090.3,1088.9,1089.3,346],["14:42",1089.25,1091.55,1089.25,1091.55,256],["14:43",1091.7,1092.15,1090.85,1091.25,198],["14:44",1091.15,1091.45,1090.55,1090.95,177],["14:45",1091.05,1092.6,1091.05,1091.95,327],["14:46",1091.85,1091.95,1090.6,1090.75,262],["14:47",1090.8,1091.8,1090.25,1090.75,187],["14:48",1090.75,1091.3,1090.5,1091.25,89],["14:49",1091.25,1092.5,1091.25,1092.25,250],["14:50",1092.35,1092.4,1091.65,1092.1,141],["14:51",1092.2,1093.5,1092.1,1093.5,181],["14:52",1093.5,1093.85,1092.45,1092.8,316],["14:53",1092.85,1093.5,1092.7,1093.3,227],["14:54",1093.3,1093.45,1092.2,1093.0,283],["14:55",1092.85,1093.3,1091.55,1091.55,118],["14:56",1091.65,1092.0,1091.0,1091.65,173],["14:57",1091.8,1092.3,1091.05,1091.25,172],["14:58",1091.15,1091.45,1090.2,1090.45,214],["14:59",1090.3,1092.05,1090.15,1091.9,303],["15:00",1091.85,1093.3,1091.1,1091.35,532],["15:01",1091.35,1092.1,1090.7,1091.8,319],["15:02",1091.65,1092.5,1090.7,1090.95,338],["15:03",1090.85,1091.4,1090.1,1090.9,287],["15:04",1090.8,1091.1,1090.2,1090.9,176],["15:05",1090.8,1091.6,1090.7,1091.5,240],["15:06",1091.55,1091.65,1090.5,1090.85,252],["15:07",1090.9,1091.1,1089.9,1089.95,290],["15:08",1089.9,1090.0,1088.65,1089.15,374],["15:09",1089.2,1089.4,1088.25,1088.85,261],["15:10",1088.9,1089.65,1088.9,1089.2,299],["15:11",1089.25,1089.75,1089.15,1089.3,185],["15:12",1089.35,1090.75,1089.3,1090.65,232],["15:13",1090.75,1091.2,1090.3,1090.5,315],["15:14",1090.5,1090.85,1089.9,1089.95,236],["15:15",1090.0,1090.65,1089.95,1090.3,227],["15:16",1090.45,1090.9,1090.15,1090.6,261],["15:17",1090.55,1091.4,1090.25,1091.35,265],["15:18",1091.3,1091.45,1090.9,1091.15,170],["15:19",1091.2,1091.5,1090.75,1091.0,232],["15:20",1091.1,1091.3,1090.55,1091.05,230],["15:21",1091.05,1091.4,1090.15,1091.3,542],["15:22",1091.15,1091.15,1089.85,1090.05,390],["15:23",1090.1,1090.45,1089.25,1090.15,305],["15:24",1090.2,1090.35,1090.05,1090.1,176],["15:25",1090.05,1090.25,1089.85,1090.1,146],["15:26",1090.05,1090.6,1090.05,1090.3,228],["15:27",1090.3,1090.5,1089.75,1090.5,284],["15:28",1090.45,1091.4,1090.4,1091.4,439],["15:29",1091.45,1091.5,1090.65,1090.7,309],["15:30",1090.8,1091.5,1090.4,1090.7,834],["15:31",1090.65,1091.35,1089.95,1090.05,780],["15:32",1090.15,1090.75,1089.85,1090.25,274],["15:33",1090.25,1090.4,1089.85,1090.3,322],["15:34",1090.35,1090.55,1089.8,1090.0,395],["15:35",1089.9,1090.3,1089.85,1090.0,199],["15:45",1091.5,1091.5,1091.5,1091.5,1654]],"seedSource":"archive"}