{"date":"2026-10-01","wd":"목","sym":"A016C000","exp":"202612","prevDate":"2026-09-30","prev":1091.5,"open":1088.35,"high":1109.75,"low":1073.1,"close":1107.75,"first":1080.35,"firstIdx":15,"openFirst":1087.9,"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",1088.35,1090.0,1086.8,1087.9,441],["08:47",1087.9,1088.7,1086.95,1087.45,226],["08:48",1087.35,1088.75,1087.3,1088.55,119],["08:49",1088.6,1089.7,1088.6,1089.15,193],["08:50",1089.1,1089.35,1087.95,1088.05,129],["08:51",1087.95,1089.0,1087.35,1087.85,137],["08:52",1087.95,1088.85,1087.55,1087.8,154],["08:53",1087.75,1087.95,1086.55,1086.85,106],["08:54",1086.95,1087.35,1086.9,1087.3,65],["08:55",1087.25,1087.4,1086.15,1086.2,131],["08:56",1086.35,1086.7,1085.9,1086.2,91],["08:57",1086.3,1086.5,1084.75,1084.8,169],["08:58",1084.8,1085.3,1084.2,1084.5,244],["08:59",1084.25,1084.25,1082.65,1083.35,228],["09:00",1083.35,1084.0,1081.0,1081.35,356],["09:01",1081.55,1082.9,1079.3,1080.35,1427],["09:02",1080.3,1081.25,1077.35,1077.55,911],["09:03",1077.4,1078.5,1076.85,1077.4,671],["09:04",1077.3,1078.25,1076.35,1078.2,636],["09:05",1078.2,1078.35,1077.15,1077.9,400],["09:06",1077.95,1079.25,1076.95,1078.35,629],["09:07",1078.45,1079.75,1077.4,1079.25,551],["09:08",1079.3,1079.8,1078.0,1079.5,478],["09:09",1079.55,1081.05,1079.0,1079.3,701],["09:10",1079.15,1080.05,1078.0,1079.5,609],["09:11",1079.5,1082.35,1078.2,1081.6,560],["09:12",1081.6,1083.4,1081.4,1083.3,521],["09:13",1083.25,1085.65,1083.05,1084.15,830],["09:14",1084.2,1084.8,1082.25,1082.85,395],["09:15",1082.75,1083.15,1081.7,1082.8,312],["09:16",1082.65,1082.65,1080.4,1080.45,320],["09:17",1080.35,1080.5,1079.2,1079.45,390],["09:18",1079.65,1081.55,1079.65,1080.7,293],["09:19",1080.85,1080.85,1078.7,1079.35,425],["09:20",1079.35,1081.45,1078.9,1081.45,240],["09:21",1081.5,1081.75,1079.8,1080.0,298],["09:22",1080.05,1081.6,1079.5,1079.55,244],["09:23",1079.55,1080.6,1078.55,1078.75,296],["09:24",1078.75,1078.95,1077.3,1077.5,369],["09:25",1077.55,1078.6,1077.2,1077.6,252],["09:26",1077.7,1079.95,1077.5,1079.95,287],["09:27",1080.0,1080.05,1078.8,1079.85,314],["09:28",1079.9,1081.05,1079.85,1080.95,248],["09:29",1080.8,1080.8,1079.35,1080.15,222],["09:30",1080.0,1080.25,1077.85,1078.0,426],["09:31",1077.8,1077.95,1074.75,1074.75,871],["09:32",1074.7,1074.8,1073.1,1074.2,695],["09:33",1074.15,1074.85,1073.45,1073.8,411],["09:34",1073.7,1075.25,1073.45,1075.05,368],["09:35",1075.2,1075.6,1074.35,1074.4,300],["09:36",1074.25,1078.0,1074.25,1077.75,455],["09:37",1077.9,1078.45,1077.15,1078.3,298],["09:38",1078.15,1078.15,1076.0,1076.35,387],["09:39",1076.3,1077.6,1075.9,1077.6,220],["09:40",1077.65,1078.8,1077.1,1077.4,360],["09:41",1077.4,1080.6,1077.25,1080.0,722],["09:42",1079.95,1081.3,1078.8,1079.15,464],["09:43",1079.0,1080.9,1079.0,1080.75,287],["09:44",1080.65,1081.6,1079.65,1081.35,350],["09:45",1081.4,1083.7,1081.25,1082.85,701],["09:46",1082.8,1083.0,1081.75,1082.3,447],["09:47",1082.4,1083.5,1081.8,1082.3,414],["09:48",1082.45,1082.95,1081.5,1081.8,265],["09:49",1081.85,1083.55,1081.85,1082.3,301],["09:50",1082.1,1083.15,1082.1,1082.8,228],["09:51",1083.0,1083.85,1082.7,1083.05,246],["09:52",1083.25,1084.75,1082.5,1084.45,360],["09:53",1084.35,1084.35,1083.0,1083.5,256],["09:54",1083.45,1084.2,1082.65,1083.55,232],["09:55",1083.75,1084.2,1082.8,1083.1,221],["09:56",1082.95,1085.0,1082.8,1084.3,386],["09:57",1084.35,1085.4,1084.05,1084.4,264],["09:58",1084.35,1085.15,1083.95,1085.15,235],["09:59",1085.15,1086.5,1085.1,1086.05,491],["10:00",1086.1,1087.75,1086.05,1087.25,553],["10:01",1087.35,1088.2,1086.9,1088.15,585],["10:02",1088.15,1089.3,1087.95,1088.75,331],["10:03",1088.6,1089.5,1088.1,1088.35,385],["10:04",1088.2,1088.4,1087.6,1088.0,416],["10:05",1088.0,1088.7,1087.75,1087.9,280],["10:06",1087.85,1087.85,1086.55,1087.15,341],["10:07",1087.2,1088.85,1087.2,1088.2,290],["10:08",1088.05,1090.0,1087.85,1089.1,440],["10:09",1089.35,1090.25,1088.6,1089.85,226],["10:10",1089.95,1090.05,1089.2,1089.5,231],["10:11",1089.6,1089.6,1087.25,1087.85,416],["10:12",1087.85,1088.3,1087.3,1088.1,177],["10:13",1088.05,1088.95,1087.55,1088.95,155],["10:14",1088.85,1089.45,1088.4,1089.2,207],["10:15",1089.1,1089.15,1087.3,1087.5,254],["10:16",1087.55,1087.55,1085.95,1086.45,346],["10:17",1086.35,1086.5,1085.5,1085.6,182],["10:18",1085.65,1085.7,1084.6,1085.35,247],["10:19",1085.4,1085.8,1084.25,1084.85,246],["10:20",1084.9,1086.1,1083.9,1085.75,246],["10:21",1085.7,1086.85,1085.3,1086.75,300],["10:22",1086.85,1087.35,1085.45,1085.45,228],["10:23",1085.45,1086.15,1085.15,1085.7,114],["10:24",1085.65,1086.2,1085.15,1085.3,146],["10:25",1085.2,1085.9,1085.05,1085.65,172],["10:26",1085.85,1086.8,1085.7,1086.25,209],["10:27",1086.2,1086.25,1084.7,1085.2,137],["10:28",1085.0,1085.6,1084.5,1084.55,183],["10:29",1084.55,1085.6,1084.05,1085.5,229],["10:30",1085.55,1085.75,1084.45,1084.45,206],["10:31",1084.6,1085.0,1083.6,1083.6,338],["10:32",1083.5,1084.3,1083.35,1083.45,212],["10:33",1083.45,1085.95,1083.45,1085.8,211],["10:34",1085.9,1088.9,1085.75,1088.65,621],["10:35",1088.65,1089.5,1088.15,1088.75,323],["10:36",1088.65,1089.05,1087.15,1087.15,240],["10:37",1087.15,1087.6,1086.2,1086.3,253],["10:38",1086.2,1086.35,1084.7,1084.9,244],["10:39",1085.05,1086.2,1085.05,1085.9,241],["10:40",1085.9,1086.25,1083.85,1084.6,456],["10:41",1084.6,1085.15,1084.1,1085.15,195],["10:42",1085.05,1085.05,1082.9,1083.55,400],["10:43",1083.45,1084.4,1082.95,1084.35,229],["10:44",1084.35,1084.6,1083.55,1083.95,206],["10:45",1084.0,1085.2,1083.95,1084.95,151],["10:46",1085.0,1085.15,1083.0,1083.0,217],["10:47",1083.15,1083.7,1082.3,1082.35,369],["10:48",1082.35,1082.8,1082.25,1082.6,126],["10:49",1082.55,1083.3,1082.45,1082.65,189],["10:50",1082.65,1082.95,1082.1,1082.95,134],["10:51",1082.85,1084.1,1082.5,1083.5,167],["10:52",1083.35,1083.6,1082.85,1082.85,115],["10:53",1082.95,1083.05,1082.15,1082.75,184],["10:54",1083.0,1083.05,1081.75,1082.25,132],["10:55",1082.15,1082.4,1081.9,1082.2,93],["10:56",1082.3,1083.05,1081.95,1082.8,125],["10:57",1082.95,1083.9,1082.95,1083.3,133],["10:58",1083.25,1083.6,1082.0,1082.6,240],["10:59",1082.5,1084.55,1082.35,1084.55,129],["11:00",1084.55,1085.15,1083.7,1084.1,199],["11:01",1084.05,1085.6,1083.85,1085.3,228],["11:02",1085.35,1085.35,1084.35,1085.25,150],["11:03",1084.95,1085.55,1084.5,1085.4,112],["11:04",1085.4,1085.75,1085.0,1085.05,158],["11:05",1085.2,1085.4,1084.5,1084.8,92],["11:06",1084.7,1087.0,1084.7,1086.3,223],["11:07",1086.45,1086.9,1085.85,1085.9,160],["11:08",1086.1,1086.45,1084.55,1085.3,263],["11:09",1085.4,1086.15,1085.4,1085.9,116],["11:10",1085.85,1086.1,1085.5,1085.8,62],["11:11",1085.75,1086.0,1085.1,1085.6,63],["11:12",1085.4,1086.3,1085.2,1086.05,65],["11:13",1086.0,1086.85,1084.9,1085.1,177],["11:14",1084.95,1085.95,1084.9,1085.3,126],["11:15",1085.3,1086.2,1084.95,1085.45,136],["11:16",1085.55,1086.7,1085.5,1086.45,109],["11:17",1086.5,1088.0,1086.25,1087.5,276],["11:18",1087.65,1087.75,1086.95,1086.95,119],["11:19",1087.0,1087.05,1086.0,1086.15,140],["11:20",1086.25,1087.55,1086.25,1087.2,177],["11:21",1087.05,1087.5,1086.5,1087.5,161],["11:22",1087.5,1088.3,1086.75,1088.1,168],["11:23",1088.2,1090.35,1088.2,1090.35,485],["11:24",1090.35,1090.9,1089.8,1090.3,344],["11:25",1090.4,1091.65,1090.3,1090.3,458],["11:26",1090.4,1091.4,1089.85,1090.85,323],["11:27",1090.7,1090.95,1090.05,1090.4,167],["11:28",1090.55,1090.85,1089.65,1089.85,123],["11:29",1090.05,1091.95,1090.05,1091.8,247],["11:30",1091.95,1093.15,1091.85,1092.9,401],["11:31",1093.05,1093.65,1092.55,1093.25,303],["11:32",1093.15,1093.7,1092.9,1093.15,169],["11:33",1093.2,1095.05,1092.5,1094.4,471],["11:34",1094.45,1094.75,1093.3,1093.6,365],["11:35",1093.6,1094.2,1093.5,1093.8,179],["11:36",1093.9,1094.7,1093.6,1093.6,132],["11:37",1093.7,1094.4,1093.2,1094.1,105],["11:38",1094.1,1094.1,1092.8,1093.4,105],["11:39",1093.3,1093.5,1093.1,1093.45,82],["11:40",1093.5,1094.2,1093.3,1093.9,177],["11:41",1094.0,1094.6,1093.5,1094.1,203],["11:42",1094.1,1094.15,1093.5,1094.15,147],["11:43",1094.1,1095.05,1094.0,1094.9,160],["11:44",1094.95,1095.1,1094.45,1094.75,140],["11:45",1094.75,1095.85,1094.75,1095.05,203],["11:46",1095.2,1095.3,1094.6,1095.15,156],["11:47",1095.2,1095.6,1094.4,1094.65,165],["11:48",1094.7,1095.2,1094.5,1094.75,186],["11:49",1094.75,1095.35,1094.3,1095.2,119],["11:50",1095.1,1095.6,1095.0,1095.2,155],["11:51",1095.35,1095.95,1095.0,1095.75,200],["11:52",1095.9,1095.9,1094.85,1094.9,199],["11:53",1095.0,1095.8,1094.95,1095.5,209],["11:54",1095.4,1095.85,1095.25,1095.3,57],["11:55",1095.35,1096.3,1095.35,1096.2,139],["11:56",1096.05,1096.3,1095.25,1095.45,151],["11:57",1095.45,1096.15,1095.15,1096.0,120],["11:58",1096.05,1096.45,1095.6,1096.1,144],["11:59",1096.2,1096.8,1095.85,1096.6,157],["12:00",1096.6,1096.7,1096.0,1096.1,109],["12:01",1096.1,1096.7,1095.45,1096.45,151],["12:02",1096.4,1097.1,1096.4,1096.7,207],["12:03",1096.65,1098.4,1096.5,1098.2,322],["12:04",1098.15,1098.2,1097.55,1097.6,167],["12:05",1097.7,1098.45,1097.2,1098.2,195],["12:06",1098.2,1099.15,1097.75,1098.8,315],["12:07",1098.8,1099.2,1098.2,1099.1,136],["12:08",1099.15,1099.4,1098.35,1098.4,200],["12:09",1098.45,1098.45,1097.7,1098.2,96],["12:10",1098.3,1098.5,1097.75,1097.75,111],["12:11",1097.75,1098.25,1097.15,1098.0,173],["12:12",1097.95,1098.75,1097.85,1098.45,123],["12:13",1098.55,1099.0,1098.55,1098.75,96],["12:14",1098.85,1098.85,1098.15,1098.45,190],["12:15",1098.6,1098.95,1098.15,1098.4,112],["12:16",1098.35,1099.9,1098.2,1099.5,186],["12:17",1099.5,1099.6,1098.9,1098.9,151],["12:18",1099.0,1099.4,1098.65,1099.15,125],["12:19",1099.2,1099.6,1098.5,1098.65,123],["12:20",1098.65,1099.2,1098.65,1098.85,106],["12:21",1098.75,1099.0,1098.15,1098.15,150],["12:22",1098.1,1098.6,1097.3,1097.6,216],["12:23",1097.7,1097.95,1097.3,1097.3,104],["12:24",1097.4,1097.8,1096.9,1097.05,160],["12:25",1097.2,1097.95,1097.2,1097.7,131],["12:26",1097.7,1097.7,1097.15,1097.35,67],["12:27",1097.4,1097.85,1097.2,1097.55,81],["12:28",1097.6,1097.6,1097.05,1097.1,80],["12:29",1097.15,1097.7,1096.65,1097.5,169],["12:30",1097.5,1097.75,1097.25,1097.25,68],["12:31",1097.4,1097.55,1096.25,1096.5,108],["12:32",1096.45,1096.75,1096.05,1096.35,114],["12:33",1096.25,1096.4,1095.75,1096.0,131],["12:34",1096.05,1096.3,1095.9,1096.2,82],["12:35",1096.15,1096.4,1095.7,1095.8,75],["12:36",1095.65,1096.15,1095.55,1095.85,73],["12:37",1095.75,1096.6,1095.4,1096.55,151],["12:38",1096.5,1097.0,1096.45,1096.65,123],["12:39",1096.8,1097.0,1096.5,1096.75,149],["12:40",1096.75,1097.55,1096.75,1097.4,91],["12:41",1097.35,1097.45,1096.95,1097.25,61],["12:42",1097.15,1097.2,1096.25,1096.3,101],["12:43",1096.35,1097.15,1096.35,1097.0,84],["12:44",1097.05,1097.85,1096.8,1097.7,98],["12:45",1097.8,1099.35,1097.6,1099.0,243],["12:46",1098.9,1099.25,1098.65,1098.8,149],["12:47",1098.9,1099.0,1098.2,1098.4,133],["12:48",1098.4,1098.65,1098.05,1098.35,118],["12:49",1098.4,1099.2,1098.4,1098.75,136],["12:50",1098.65,1099.05,1098.4,1099.05,93],["12:51",1098.8,1099.6,1098.65,1099.45,152],["12:52",1099.35,1099.6,1098.35,1098.55,109],["12:53",1098.65,1099.1,1098.5,1098.5,87],["12:54",1098.45,1099.1,1098.4,1098.7,136],["12:55",1098.8,1100.25,1098.8,1100.1,323],["12:56",1100.1,1100.1,1099.5,1099.65,187],["12:57",1099.65,1100.15,1099.5,1100.05,96],["12:58",1100.0,1101.35,1099.9,1101.1,286],["12:59",1101.15,1101.7,1100.4,1100.9,253],["13:00",1101.05,1101.75,1101.05,1101.15,197],["13:01",1101.3,1101.95,1101.0,1101.6,176],["13:02",1101.65,1103.35,1101.6,1103.35,372],["13:03",1103.25,1104.05,1103.05,1103.85,426],["13:04",1103.85,1104.25,1103.5,1103.75,333],["13:05",1103.7,1104.15,1103.55,1104.15,254],["13:06",1103.95,1104.85,1103.95,1104.45,450],["13:07",1104.5,1104.5,1103.2,1103.55,343],["13:08",1103.55,1103.85,1102.85,1102.95,300],["13:09",1102.8,1102.85,1102.1,1102.4,199],["13:10",1102.5,1103.0,1102.25,1102.9,163],["13:11",1102.75,1103.35,1102.75,1103.05,131],["13:12",1103.15,1104.1,1103.05,1103.8,222],["13:13",1103.7,1104.05,1103.1,1103.1,143],["13:14",1103.1,1103.6,1103.0,1103.25,196],["13:15",1103.15,1103.7,1102.95,1103.2,285],["13:16",1103.1,1103.2,1101.55,1101.8,369],["13:17",1101.8,1101.8,1100.55,1100.9,222],["13:18",1100.9,1101.4,1100.15,1100.2,300],["13:19",1100.25,1100.7,1099.95,1100.55,188],["13:20",1100.5,1100.8,1100.0,1100.25,157],["13:21",1100.25,1100.75,1099.8,1100.6,146],["13:22",1100.55,1100.85,1100.15,1100.4,139],["13:23",1100.45,1101.1,1100.4,1100.65,112],["13:24",1100.7,1100.75,1100.0,1100.15,90],["13:25",1100.15,1100.7,1099.95,1100.5,141],["13:26",1100.45,1100.55,1100.05,1100.35,72],["13:27",1100.5,1100.95,1100.25,1100.85,175],["13:28",1100.9,1102.4,1100.7,1102.35,239],["13:29",1102.2,1102.75,1102.05,1102.1,198],["13:30",1102.05,1102.4,1101.85,1102.35,85],["13:31",1102.4,1103.2,1102.2,1103.0,172],["13:32",1103.1,1103.45,1103.05,1103.2,122],["13:33",1103.25,1103.35,1102.9,1103.15,119],["13:34",1103.05,1103.75,1102.95,1103.4,201],["13:35",1103.4,1103.7,1103.1,1103.35,187],["13:36",1103.35,1103.35,1102.3,1103.0,321],["13:37",1102.95,1103.2,1102.35,1102.9,179],["13:38",1102.85,1102.85,1102.35,1102.75,86],["13:39",1102.8,1103.0,1102.05,1102.25,102],["13:40",1102.2,1102.2,1101.3,1101.55,185],["13:41",1101.8,1101.9,1101.5,1101.7,70],["13:42",1101.6,1102.1,1101.45,1101.45,91],["13:43",1101.3,1101.4,1100.7,1100.85,159],["13:44",1101.05,1101.8,1100.75,1100.75,144],["13:45",1100.75,1101.2,1100.4,1100.4,108],["13:46",1100.35,1101.05,1100.25,1100.7,212],["13:47",1100.75,1101.2,1100.35,1101.05,172],["13:48",1101.1,1101.4,1100.85,1101.15,111],["13:49",1101.05,1101.55,1101.0,1101.35,66],["13:50",1101.4,1102.2,1101.05,1101.8,175],["13:51",1101.7,1101.9,1101.2,1101.55,136],["13:52",1101.7,1101.8,1101.0,1101.5,198],["13:53",1101.65,1102.1,1101.3,1101.45,224],["13:54",1101.4,1102.5,1101.2,1102.2,207],["13:55",1102.35,1102.35,1101.45,1102.1,119],["13:56",1102.2,1102.25,1101.5,1102.15,109],["13:57",1102.0,1102.25,1101.75,1101.85,92],["13:58",1101.95,1102.75,1101.9,1102.3,188],["13:59",1102.25,1102.3,1101.5,1102.0,183],["14:00",1102.05,1102.7,1102.05,1102.7,165],["14:01",1102.75,1103.4,1102.6,1103.25,449],["14:02",1103.25,1103.4,1102.5,1102.8,191],["14:03",1102.85,1103.8,1102.6,1103.45,239],["14:04",1103.55,1104.1,1103.0,1103.95,327],["14:05",1103.9,1106.0,1103.85,1105.85,997],["14:06",1105.9,1108.5,1105.9,1108.35,1117],["14:07",1108.3,1109.75,1107.7,1107.95,881],["14:08",1107.85,1107.85,1106.95,1107.55,346],["14:09",1107.45,1107.6,1106.35,1107.3,275],["14:10",1107.45,1107.85,1107.05,1107.5,259],["14:11",1107.45,1107.7,1106.8,1106.9,163],["14:12",1106.8,1106.8,1105.55,1105.55,324],["14:13",1105.5,1106.35,1105.35,1106.25,223],["14:14",1106.25,1107.05,1106.0,1107.0,206],["14:15",1106.95,1107.4,1106.75,1106.85,221],["14:16",1106.95,1107.15,1106.05,1106.4,321],["14:17",1106.45,1106.95,1106.15,1106.9,177],["14:18",1106.85,1107.4,1106.6,1107.4,175],["14:19",1107.4,1107.75,1107.05,1107.45,197],["14:20",1107.35,1107.85,1107.0,1107.35,189],["14:21",1107.5,1107.7,1106.6,1107.6,254],["14:22",1107.55,1108.6,1107.3,1108.6,224],["14:23",1108.55,1109.3,1108.3,1109.05,247],["14:24",1109.0,1109.25,1108.6,1108.75,156],["14:25",1108.8,1109.05,1107.7,1107.7,184],["14:26",1107.75,1108.1,1107.2,1107.45,287],["14:27",1107.45,1108.75,1107.25,1108.65,252],["14:28",1108.65,1108.85,1107.95,1108.25,170],["14:29",1108.3,1108.4,1107.85,1108.35,131],["14:30",1108.4,1109.2,1108.25,1108.6,288],["14:31",1108.5,1108.5,1107.4,1107.65,234],["14:32",1107.6,1108.15,1107.55,1107.95,185],["14:33",1107.9,1108.75,1107.9,1108.3,153],["14:34",1108.35,1108.4,1107.85,1108.0,140],["14:35",1108.0,1108.85,1107.6,1108.65,264],["14:36",1108.65,1109.05,1108.4,1108.55,160],["14:37",1108.55,1108.8,1107.5,1107.5,309],["14:38",1107.45,1107.75,1107.1,1107.2,213],["14:39",1107.05,1107.55,1106.65,1107.5,197],["14:40",1107.5,1107.65,1106.9,1107.0,165],["14:41",1107.0,1107.3,1106.8,1107.25,150],["14:42",1107.05,1107.2,1106.15,1106.25,257],["14:43",1106.25,1106.75,1106.1,1106.45,171],["14:44",1106.35,1106.95,1106.15,1106.25,165],["14:45",1106.55,1107.5,1106.4,1107.45,259],["14:46",1107.45,1107.5,1106.35,1106.6,174],["14:47",1106.55,1106.55,1105.75,1105.95,292],["14:48",1105.95,1107.05,1105.4,1106.95,391],["14:49",1106.95,1107.65,1106.45,1106.5,244],["14:50",1106.5,1107.5,1106.4,1107.5,168],["14:51",1107.55,1108.55,1107.4,1108.25,266],["14:52",1108.35,1109.15,1108.1,1108.95,217],["14:53",1108.95,1108.95,1108.05,1108.15,176],["14:54",1108.15,1108.6,1107.6,1108.4,161],["14:55",1108.3,1108.5,1107.85,1107.95,180],["14:56",1108.0,1108.1,1106.4,1106.75,375],["14:57",1106.75,1107.15,1106.4,1106.9,262],["14:58",1107.0,1107.05,1106.6,1106.7,100],["14:59",1106.65,1106.65,1106.2,1106.65,185],["15:00",1106.65,1107.65,1106.25,1107.15,276],["15:01",1107.15,1108.3,1107.0,1108.15,369],["15:02",1108.1,1108.2,1107.25,1107.75,235],["15:03",1107.8,1108.0,1107.45,1107.6,206],["15:04",1107.55,1108.2,1107.35,1108.15,272],["15:05",1108.15,1108.3,1107.75,1107.95,199],["15:06",1107.95,1108.15,1107.65,1108.0,187],["15:07",1108.0,1108.0,1106.7,1107.0,356],["15:08",1107.0,1107.45,1106.8,1107.1,218],["15:09",1107.15,1107.3,1106.35,1106.65,213],["15:10",1106.6,1107.05,1106.25,1106.5,318],["15:11",1106.55,1107.4,1106.2,1107.35,329],["15:12",1107.3,1107.35,1106.5,1106.75,257],["15:13",1106.85,1106.85,1106.5,1106.7,181],["15:14",1106.7,1107.5,1106.6,1107.2,257],["15:15",1107.3,1107.9,1107.1,1107.85,332],["15:16",1107.7,1108.45,1107.7,1107.75,359],["15:17",1107.7,1108.25,1107.7,1108.15,288],["15:18",1108.2,1108.4,1108.0,1108.05,291],["15:19",1108.1,1108.45,1107.45,1108.05,916],["15:20",1108.1,1108.35,1107.85,1108.05,540],["15:21",1108.05,1108.05,1107.4,1107.65,195],["15:22",1107.6,1108.2,1107.6,1108.1,267],["15:23",1108.15,1108.2,1107.95,1108.15,132],["15:24",1108.1,1108.4,1107.8,1108.25,181],["15:25",1108.25,1108.5,1108.05,1108.05,148],["15:26",1108.05,1108.7,1108.0,1108.6,209],["15:27",1108.6,1109.15,1108.6,1108.85,212],["15:28",1108.85,1109.25,1108.8,1109.0,123],["15:29",1109.05,1109.35,1108.85,1109.05,268],["15:30",1109.1,1109.4,1108.95,1109.2,444],["15:31",1109.2,1109.5,1108.75,1109.2,543],["15:32",1109.2,1109.35,1108.8,1108.8,367],["15:33",1108.85,1108.85,1108.15,1108.45,356],["15:34",1108.5,1108.7,1108.05,1108.35,309],["15:35",1108.35,1108.65,1108.15,1108.3,214],["15:45",1107.75,1107.75,1107.75,1107.75,2347]],"seedSource":"archive"}