{"date":"2026-08-05","wd":"수","sym":"A0169000","exp":"202609","prevDate":"2026-08-04","prev":1000.0,"open":1054.7,"high":1055.4,"low":1031.75,"close":1042.05,"first":1047.55,"firstIdx":15,"openFirst":1050.0,"wmaP":40,"seed":{"1":[878.7,878.35,880.65,879.4,878.8,878.65,877.5,879.6,881.75,881.9,881.45,880.7,878.6,878.95,880.0,882.6,881.8,879.85,876.55,875.15,874.8,874.55,875.7,874.5,875.05,876.6,876.8,877.1,876.7,875.9,877.4,876.6,877.6,876.35,876.05,874.6,874.25,873.5,867.6],"2":[882.2,880.3,884.1,881.4,880.95,874.7,877.0,877.3,876.6,879.4,881.85,888.5,890.05,892.15,885.85,883.7,881.55,875.95,878.85,878.35,879.4,878.65,879.6,881.9,880.7,878.95,882.6,879.85,875.15,874.55,874.5,876.6,877.1,875.9,876.6,876.35,874.6,873.5,867.6],"5":[883.3,888.25,879.75,890.25,893.3,891.2,885.6,884.85,874.55,876.45,871.6,879.2,888.05,884.85,882.15,875.5,879.3,876.8,873.95,877.35,875.4,879.9,884.55,884.1,876.35,877.3,878.65,890.05,884.1,875.95,880.65,879.6,878.6,879.85,875.7,877.1,877.6,873.5,867.6]},"bars":[["08:46",1054.7,1054.95,1048.5,1050.0,651],["08:47",1049.5,1049.65,1048.0,1048.8,230],["08:48",1048.7,1048.8,1046.9,1047.15,198],["08:49",1047.15,1048.05,1046.2,1046.2,214],["08:50",1046.3,1047.9,1046.3,1047.2,155],["08:51",1047.0,1048.6,1046.25,1047.9,214],["08:52",1047.9,1048.8,1047.65,1048.8,78],["08:53",1048.85,1049.3,1047.8,1047.95,160],["08:54",1047.8,1048.3,1046.3,1046.55,119],["08:55",1046.4,1047.9,1045.95,1046.2,144],["08:56",1046.5,1048.9,1046.15,1047.7,115],["08:57",1047.7,1048.4,1046.7,1047.15,118],["08:58",1046.9,1047.9,1046.75,1047.9,42],["08:59",1048.0,1048.45,1045.3,1045.8,162],["09:00",1045.85,1050.75,1045.8,1049.0,403],["09:01",1049.2,1051.5,1045.95,1047.55,1319],["09:02",1047.4,1053.5,1047.15,1051.75,823],["09:03",1051.85,1052.5,1047.1,1048.25,795],["09:04",1048.5,1051.45,1048.25,1050.5,629],["09:05",1050.7,1053.6,1049.0,1053.35,574],["09:06",1053.35,1053.65,1049.4,1051.1,782],["09:07",1051.05,1052.15,1048.75,1050.4,709],["09:08",1050.5,1050.8,1047.2,1047.85,556],["09:09",1047.85,1049.5,1046.45,1047.55,541],["09:10",1047.6,1048.6,1043.2,1043.25,674],["09:11",1043.2,1044.85,1042.15,1044.6,721],["09:12",1044.7,1048.2,1044.55,1046.15,652],["09:13",1046.1,1050.45,1045.9,1050.05,710],["09:14",1049.95,1050.55,1047.7,1049.4,539],["09:15",1049.5,1051.85,1048.75,1051.6,390],["09:16",1051.25,1051.75,1049.05,1049.8,571],["09:17",1049.7,1051.1,1047.4,1049.65,484],["09:18",1049.75,1050.15,1047.25,1047.8,294],["09:19",1047.9,1051.75,1047.6,1050.7,545],["09:20",1050.65,1051.1,1049.05,1049.75,291],["09:21",1049.55,1050.5,1046.75,1047.65,518],["09:22",1047.75,1048.45,1046.2,1047.8,412],["09:23",1048.0,1050.6,1046.95,1050.05,485],["09:24",1050.1,1050.95,1048.85,1050.8,349],["09:25",1050.95,1052.6,1050.4,1051.35,563],["09:26",1051.3,1052.6,1051.15,1052.2,372],["09:27",1052.4,1054.35,1051.55,1053.25,1204],["09:28",1053.1,1053.55,1052.05,1053.2,325],["09:29",1053.25,1053.25,1050.75,1050.75,547],["09:30",1050.7,1053.5,1050.35,1053.2,703],["09:31",1053.45,1054.25,1051.25,1052.5,898],["09:32",1052.6,1053.2,1049.3,1049.35,521],["09:33",1049.3,1050.7,1048.75,1050.5,397],["09:34",1050.4,1051.55,1048.25,1051.55,276],["09:35",1051.7,1054.75,1050.8,1054.05,371],["09:36",1054.15,1055.4,1053.9,1054.15,426],["09:37",1054.2,1055.1,1053.0,1054.7,291],["09:38",1054.8,1055.2,1053.85,1054.6,207],["09:39",1054.65,1054.7,1053.2,1053.4,182],["09:40",1053.4,1053.45,1050.3,1050.45,411],["09:41",1050.3,1052.8,1050.0,1052.15,225],["09:42",1052.3,1052.75,1050.25,1050.9,211],["09:43",1051.0,1051.75,1049.5,1050.55,436],["09:44",1050.55,1051.35,1049.55,1049.7,175],["09:45",1049.9,1050.6,1047.65,1047.8,257],["09:46",1047.7,1049.2,1047.35,1049.2,345],["09:47",1049.2,1049.3,1047.1,1048.65,193],["09:48",1048.95,1049.3,1045.4,1045.75,395],["09:49",1045.85,1046.25,1044.55,1044.7,411],["09:50",1044.7,1045.55,1044.1,1045.35,362],["09:51",1045.4,1045.45,1041.95,1041.95,486],["09:52",1042.1,1042.15,1040.35,1041.85,505],["09:53",1041.85,1045.9,1041.85,1043.25,645],["09:54",1043.3,1043.45,1038.4,1038.85,719],["09:55",1038.6,1040.75,1038.6,1040.0,438],["09:56",1040.0,1040.75,1038.35,1039.0,406],["09:57",1038.95,1039.9,1038.15,1039.3,221],["09:58",1039.15,1041.45,1038.9,1040.15,432],["09:59",1040.3,1042.3,1040.15,1041.65,481],["10:00",1041.65,1044.4,1041.65,1043.5,332],["10:01",1043.4,1043.95,1040.3,1040.3,381],["10:02",1040.3,1042.2,1039.2,1040.95,316],["10:03",1040.75,1040.75,1036.3,1037.75,506],["10:04",1037.7,1037.7,1034.2,1035.1,613],["10:05",1035.15,1038.1,1033.75,1037.6,639],["10:06",1037.4,1041.2,1037.0,1040.55,444],["10:07",1040.6,1043.3,1040.35,1042.85,458],["10:08",1043.0,1043.95,1042.3,1042.75,283],["10:09",1042.55,1042.55,1040.85,1041.65,234],["10:10",1041.65,1041.7,1038.7,1040.0,226],["10:11",1040.05,1044.1,1039.95,1043.9,307],["10:12",1043.95,1045.7,1042.85,1045.7,181],["10:13",1045.75,1046.25,1042.6,1042.9,394],["10:14",1042.7,1043.05,1039.7,1040.5,378],["10:15",1040.45,1042.85,1040.3,1041.8,180],["10:16",1041.75,1043.0,1039.35,1040.65,222],["10:17",1040.5,1040.8,1037.4,1038.1,262],["10:18",1037.85,1039.2,1036.6,1038.0,232],["10:19",1037.9,1038.45,1037.25,1038.1,245],["10:20",1038.3,1038.6,1034.2,1034.55,568],["10:21",1034.35,1038.0,1033.9,1037.5,362],["10:22",1037.5,1037.9,1035.45,1036.05,222],["10:23",1036.05,1037.95,1035.3,1037.8,233],["10:24",1037.55,1037.6,1035.85,1036.5,123],["10:25",1036.45,1036.7,1034.25,1034.9,209],["10:26",1035.05,1035.05,1033.0,1033.1,404],["10:27",1033.05,1033.6,1032.3,1032.65,261],["10:28",1032.65,1035.3,1031.95,1034.35,393],["10:29",1034.3,1035.6,1032.1,1032.2,314],["10:30",1032.05,1035.35,1031.75,1034.55,396],["10:31",1034.5,1037.95,1033.35,1037.25,410],["10:32",1037.1,1037.2,1034.9,1036.55,246],["10:33",1036.6,1041.45,1036.55,1041.2,548],["10:34",1041.2,1041.4,1039.1,1039.35,358],["10:35",1039.35,1040.35,1037.05,1038.0,364],["10:36",1037.6,1038.45,1036.0,1037.5,254],["10:37",1037.75,1040.4,1037.75,1039.2,277],["10:38",1039.35,1039.55,1036.75,1037.5,146],["10:39",1037.35,1039.3,1036.45,1039.05,153],["10:40",1039.3,1041.3,1039.2,1040.8,173],["10:41",1040.6,1042.3,1040.1,1042.2,240],["10:42",1042.25,1042.4,1041.05,1041.1,153],["10:43",1041.2,1043.25,1041.15,1042.95,183],["10:44",1042.85,1043.8,1042.8,1043.7,141],["10:45",1043.6,1043.6,1041.6,1041.9,168],["10:46",1042.1,1044.5,1042.1,1044.5,307],["10:47",1044.35,1044.95,1043.95,1044.4,262],["10:48",1044.5,1045.8,1044.5,1045.8,391],["10:49",1045.8,1048.0,1045.8,1047.2,637],["10:50",1047.3,1048.1,1046.65,1047.8,258],["10:51",1047.8,1049.25,1047.2,1048.8,500],["10:52",1048.7,1050.1,1048.55,1049.6,513],["10:53",1049.5,1049.5,1048.35,1048.7,382],["10:54",1048.6,1048.75,1047.05,1048.5,375],["10:55",1048.6,1049.3,1045.5,1047.35,356],["10:56",1047.2,1047.9,1046.55,1047.5,226],["10:57",1047.5,1048.8,1047.5,1048.8,347],["10:58",1048.8,1048.8,1048.05,1048.25,127],["10:59",1048.15,1048.5,1046.05,1046.25,196],["11:00",1046.2,1048.8,1045.9,1048.65,214],["11:01",1048.7,1051.0,1048.6,1050.35,497],["11:02",1050.25,1052.45,1049.65,1051.15,446],["11:03",1051.1,1051.15,1048.8,1048.85,268],["11:04",1048.75,1050.5,1048.4,1050.2,138],["11:05",1050.25,1050.95,1049.75,1050.25,206],["11:06",1050.3,1050.95,1049.3,1049.95,191],["11:07",1049.95,1050.5,1048.7,1048.95,249],["11:08",1049.05,1049.25,1047.35,1048.35,197],["11:09",1048.3,1048.85,1047.4,1047.4,178],["11:10",1047.7,1048.55,1046.1,1046.1,189],["11:11",1046.1,1046.7,1044.85,1046.1,314],["11:12",1046.0,1047.35,1045.95,1046.75,273],["11:13",1046.9,1047.85,1045.95,1047.45,230],["11:14",1047.4,1047.55,1045.65,1045.7,140],["11:15",1045.85,1046.1,1044.0,1044.85,210],["11:16",1045.0,1045.3,1043.95,1044.3,204],["11:17",1044.4,1045.3,1043.6,1044.2,181],["11:18",1044.1,1044.1,1041.8,1042.2,299],["11:19",1042.25,1042.55,1040.85,1041.7,207],["11:20",1041.55,1044.05,1041.55,1043.75,197],["11:21",1043.75,1044.3,1042.4,1042.85,188],["11:22",1042.85,1043.65,1042.1,1043.55,174],["11:23",1043.7,1045.1,1042.65,1044.45,196],["11:24",1044.3,1045.7,1044.0,1044.45,182],["11:25",1044.4,1045.3,1043.95,1044.35,224],["11:26",1044.2,1045.25,1043.7,1043.7,190],["11:27",1043.75,1043.85,1041.5,1041.5,171],["11:28",1041.5,1041.75,1040.55,1041.2,160],["11:29",1041.35,1042.45,1040.25,1040.95,132],["11:30",1041.05,1041.1,1039.65,1039.8,170],["11:31",1039.8,1040.7,1039.45,1039.85,178],["11:32",1039.75,1040.05,1038.55,1038.95,284],["11:33",1038.9,1039.6,1038.35,1038.65,204],["11:34",1038.65,1039.2,1037.9,1038.7,270],["11:35",1038.75,1039.35,1037.8,1038.8,250],["11:36",1038.9,1041.15,1038.6,1040.9,395],["11:37",1041.15,1041.15,1038.5,1038.55,280],["11:38",1038.7,1039.9,1038.45,1039.35,249],["11:39",1039.3,1040.55,1039.25,1039.8,134],["11:40",1039.95,1040.5,1037.0,1037.5,347],["11:41",1037.6,1037.85,1035.95,1036.25,397],["11:42",1036.25,1037.0,1035.55,1036.55,233],["11:43",1036.4,1036.95,1035.45,1036.1,204],["11:44",1036.05,1036.6,1035.45,1035.9,306],["11:45",1035.75,1036.1,1034.25,1035.65,314],["11:46",1035.6,1037.1,1035.0,1036.75,290],["11:47",1036.95,1039.0,1036.85,1038.9,183],["11:48",1039.05,1039.4,1036.75,1036.85,316],["11:49",1036.65,1037.25,1036.1,1036.7,174],["11:50",1036.65,1036.95,1036.1,1036.45,126],["11:51",1036.4,1038.0,1036.3,1037.8,166],["11:52",1037.9,1040.5,1037.85,1040.25,211],["11:53",1040.25,1040.4,1039.45,1039.9,209],["11:54",1039.95,1040.75,1038.5,1040.65,193],["11:55",1040.65,1043.4,1040.5,1042.75,190],["11:56",1042.85,1042.85,1040.6,1040.8,154],["11:57",1040.8,1040.8,1039.25,1040.6,169],["11:58",1040.65,1041.9,1039.85,1041.6,107],["11:59",1041.3,1041.4,1039.0,1040.3,110],["12:00",1040.15,1040.4,1038.9,1040.15,126],["12:01",1040.2,1043.85,1039.4,1043.85,274],["12:02",1043.9,1044.65,1042.75,1044.5,297],["12:03",1044.65,1045.4,1043.95,1044.6,182],["12:04",1044.5,1046.0,1044.35,1045.65,236],["12:05",1045.55,1046.35,1045.35,1045.8,298],["12:06",1045.95,1046.05,1044.35,1044.65,167],["12:07",1044.4,1045.4,1043.75,1045.4,147],["12:08",1045.4,1046.55,1045.2,1046.3,179],["12:09",1046.45,1046.55,1045.4,1046.1,151],["12:10",1046.1,1046.75,1045.65,1046.4,139],["12:11",1046.4,1046.6,1045.85,1046.35,109],["12:12",1046.25,1046.3,1045.05,1045.95,180],["12:13",1045.95,1046.85,1045.95,1046.55,110],["12:14",1046.6,1047.45,1046.05,1046.5,260],["12:15",1046.4,1047.6,1045.95,1047.15,130],["12:16",1047.0,1047.15,1045.9,1047.0,190],["12:17",1047.0,1047.95,1046.95,1047.75,205],["12:18",1047.75,1047.75,1046.95,1047.5,87],["12:19",1047.55,1047.9,1045.9,1046.3,220],["12:20",1046.25,1046.75,1046.2,1046.45,144],["12:21",1046.3,1047.5,1045.5,1047.1,169],["12:22",1047.0,1047.3,1046.65,1046.95,129],["12:23",1046.75,1046.75,1045.25,1046.05,152],["12:24",1046.1,1047.9,1046.1,1047.6,201],["12:25",1047.55,1048.25,1047.15,1047.25,323],["12:26",1047.4,1048.15,1046.6,1047.05,263],["12:27",1047.05,1047.05,1044.6,1045.15,201],["12:28",1044.95,1046.35,1044.25,1046.05,160],["12:29",1046.05,1046.05,1044.8,1045.15,86],["12:30",1045.05,1045.95,1044.65,1044.65,87],["12:31",1044.6,1045.55,1043.8,1045.25,292],["12:32",1045.3,1045.75,1044.8,1045.5,128],["12:33",1045.5,1046.65,1045.15,1045.6,168],["12:34",1045.65,1046.95,1045.55,1046.8,172],["12:35",1046.8,1046.85,1045.85,1046.45,88],["12:36",1046.4,1047.85,1045.95,1047.5,151],["12:37",1047.5,1047.85,1047.4,1047.4,123],["12:38",1047.4,1047.7,1046.15,1046.65,171],["12:39",1046.7,1047.05,1046.25,1046.85,83],["12:40",1046.75,1046.85,1045.8,1046.45,114],["12:41",1046.3,1047.4,1045.35,1047.25,195],["12:42",1047.25,1047.95,1047.2,1047.5,117],["12:43",1047.6,1048.65,1047.6,1048.2,122],["12:44",1048.25,1049.55,1048.25,1049.5,231],["12:45",1049.5,1050.2,1048.9,1049.55,316],["12:46",1049.5,1049.8,1049.05,1049.55,113],["12:47",1049.5,1050.15,1049.2,1049.75,183],["12:48",1049.85,1049.95,1047.8,1048.35,220],["12:49",1048.15,1048.65,1046.5,1046.5,201],["12:50",1046.6,1048.45,1045.95,1048.45,211],["12:51",1048.5,1049.75,1048.45,1048.85,182],["12:52",1048.75,1049.65,1048.5,1049.4,101],["12:53",1049.4,1049.4,1048.4,1049.1,89],["12:54",1049.05,1049.7,1048.75,1049.4,84],["12:55",1049.2,1049.2,1047.8,1048.15,94],["12:56",1048.25,1048.45,1047.1,1047.7,99],["12:57",1047.8,1048.85,1047.8,1048.6,90],["12:58",1048.3,1048.4,1046.6,1046.95,106],["12:59",1046.95,1048.5,1046.7,1048.4,159],["13:00",1048.4,1048.9,1047.9,1048.4,115],["13:01",1048.5,1048.7,1048.0,1048.15,104],["13:02",1048.0,1048.6,1047.5,1048.15,136],["13:03",1048.25,1049.15,1048.25,1048.65,100],["13:04",1048.7,1048.8,1047.5,1048.15,132],["13:05",1048.0,1048.75,1047.8,1048.55,88],["13:06",1048.35,1049.0,1047.95,1048.95,75],["13:07",1048.8,1049.5,1047.8,1048.3,243],["13:08",1048.1,1049.1,1047.15,1049.1,102],["13:09",1049.1,1049.8,1048.5,1049.7,179],["13:10",1049.65,1049.85,1049.3,1049.75,88],["13:11",1049.75,1049.8,1048.6,1049.4,160],["13:12",1049.15,1050.0,1048.9,1050.0,124],["13:13",1050.15,1050.75,1049.35,1049.65,201],["13:14",1049.6,1049.7,1047.3,1047.3,266],["13:15",1047.2,1048.0,1045.9,1046.1,264],["13:16",1046.25,1046.85,1045.7,1046.7,132],["13:17",1046.9,1047.2,1046.35,1046.35,155],["13:18",1046.55,1046.6,1044.7,1045.4,222],["13:19",1045.4,1045.8,1043.5,1043.8,305],["13:20",1043.6,1044.2,1042.15,1042.4,401],["13:21",1042.65,1043.8,1042.65,1042.65,186],["13:22",1042.85,1042.85,1040.7,1041.25,227],["13:23",1041.3,1042.0,1040.5,1041.5,187],["13:24",1041.5,1042.0,1041.4,1041.4,156],["13:25",1041.4,1042.95,1041.35,1042.7,145],["13:26",1042.6,1043.35,1041.6,1042.4,288],["13:27",1042.7,1042.7,1041.85,1042.4,134],["13:28",1042.45,1042.45,1041.6,1042.35,104],["13:29",1042.25,1042.6,1040.0,1040.15,228],["13:30",1040.15,1041.85,1039.6,1041.35,280],["13:31",1041.65,1042.5,1041.6,1041.6,107],["13:32",1041.55,1042.85,1041.5,1042.75,105],["13:33",1042.8,1045.35,1042.7,1045.2,245],["13:34",1045.05,1045.4,1044.3,1044.75,248],["13:35",1044.8,1045.8,1044.7,1045.35,154],["13:36",1045.3,1046.75,1045.0,1045.45,225],["13:37",1045.45,1046.5,1045.4,1046.4,178],["13:38",1046.5,1046.95,1046.05,1046.75,104],["13:39",1046.9,1047.3,1046.55,1047.05,114],["13:40",1047.1,1047.1,1046.5,1046.65,125],["13:41",1046.55,1047.45,1046.35,1047.35,210],["13:42",1047.45,1049.45,1047.45,1049.25,238],["13:43",1049.4,1050.6,1048.75,1050.45,467],["13:44",1050.45,1050.75,1050.2,1050.55,202],["13:45",1050.55,1050.9,1049.85,1050.2,220],["13:46",1050.0,1051.0,1049.35,1050.95,222],["13:47",1050.85,1051.0,1050.0,1050.55,263],["13:48",1050.5,1050.5,1049.0,1049.95,188],["13:49",1049.85,1050.0,1047.85,1048.65,234],["13:50",1048.65,1049.45,1048.45,1049.05,102],["13:51",1049.05,1049.4,1048.3,1048.35,123],["13:52",1048.35,1048.5,1045.9,1046.35,408],["13:53",1046.35,1046.35,1044.9,1045.55,260],["13:54",1045.5,1045.75,1045.3,1045.5,123],["13:55",1045.6,1047.4,1045.0,1046.95,242],["13:56",1046.95,1048.15,1046.5,1047.85,222],["13:57",1047.9,1048.9,1047.4,1048.8,118],["13:58",1048.6,1050.2,1048.6,1049.85,360],["13:59",1049.95,1050.3,1049.7,1050.25,196],["14:00",1050.25,1050.45,1048.45,1048.55,265],["14:01",1048.3,1048.8,1046.35,1048.7,417],["14:02",1048.8,1050.95,1048.6,1050.8,313],["14:03",1050.9,1051.65,1050.0,1051.55,330],["14:04",1051.5,1051.5,1049.65,1049.65,194],["14:05",1049.55,1050.45,1047.9,1047.9,191],["14:06",1047.8,1047.8,1046.1,1047.0,290],["14:07",1047.15,1050.35,1047.15,1050.35,208],["14:08",1050.4,1050.7,1049.05,1049.8,222],["14:09",1049.75,1050.0,1048.25,1048.85,157],["14:10",1048.7,1049.05,1047.8,1048.15,163],["14:11",1048.05,1050.3,1047.85,1049.8,184],["14:12",1049.7,1050.95,1049.65,1050.95,193],["14:13",1050.95,1051.55,1049.85,1050.85,251],["14:14",1050.95,1052.2,1050.95,1052.15,276],["14:15",1052.05,1052.25,1051.3,1052.25,116],["14:16",1052.25,1052.45,1050.95,1052.35,178],["14:17",1052.4,1053.2,1051.25,1051.3,384],["14:18",1051.3,1051.3,1050.25,1050.75,197],["14:19",1050.7,1051.5,1049.65,1049.7,117],["14:20",1049.75,1051.1,1049.75,1050.6,141],["14:21",1050.55,1050.55,1049.55,1049.8,117],["14:22",1050.05,1050.3,1049.6,1049.65,121],["14:23",1049.65,1050.0,1048.6,1049.25,160],["14:24",1049.3,1050.15,1048.85,1049.95,81],["14:25",1050.1,1050.65,1049.75,1049.9,108],["14:26",1049.95,1050.75,1049.75,1050.1,47],["14:27",1050.05,1050.5,1048.85,1050.25,186],["14:28",1050.25,1050.25,1048.8,1049.4,98],["14:29",1049.5,1049.55,1048.1,1048.4,141],["14:30",1048.4,1049.35,1047.9,1048.4,146],["14:31",1048.55,1049.0,1047.25,1047.75,193],["14:32",1047.75,1048.75,1047.1,1047.25,161],["14:33",1047.25,1047.75,1046.6,1046.85,152],["14:34",1046.8,1047.35,1046.4,1047.15,111],["14:35",1047.3,1048.15,1046.6,1046.65,155],["14:36",1046.85,1047.6,1046.6,1047.25,96],["14:37",1047.4,1047.4,1046.7,1047.05,61],["14:38",1047.15,1047.5,1044.55,1044.8,326],["14:39",1044.75,1044.95,1043.95,1044.75,225],["14:40",1044.65,1045.65,1044.35,1044.9,133],["14:41",1044.8,1045.5,1044.2,1044.85,153],["14:42",1044.75,1047.3,1044.4,1046.45,203],["14:43",1046.35,1047.2,1045.95,1046.9,172],["14:44",1046.85,1047.25,1045.2,1045.25,126],["14:45",1045.1,1045.75,1044.25,1045.55,189],["14:46",1045.55,1046.0,1044.95,1045.35,105],["14:47",1045.25,1046.1,1045.2,1045.3,187],["14:48",1045.35,1046.15,1044.85,1045.75,118],["14:49",1045.65,1047.45,1045.6,1047.0,209],["14:50",1047.2,1047.6,1046.8,1047.45,139],["14:51",1047.55,1048.65,1047.4,1048.05,155],["14:52",1048.2,1048.85,1047.8,1047.9,174],["14:53",1048.0,1048.4,1046.45,1046.75,214],["14:54",1046.6,1046.9,1045.7,1045.7,147],["14:55",1045.65,1045.65,1044.1,1045.4,203],["14:56",1045.45,1047.25,1045.4,1046.9,250],["14:57",1046.8,1046.85,1046.0,1046.85,164],["14:58",1046.95,1048.2,1046.95,1047.85,156],["14:59",1047.8,1048.15,1046.95,1047.5,159],["15:00",1047.6,1048.25,1047.45,1047.7,106],["15:01",1047.5,1047.55,1046.45,1046.6,165],["15:02",1046.6,1047.15,1045.5,1045.5,145],["15:03",1045.45,1047.0,1045.3,1046.65,121],["15:04",1046.65,1046.75,1045.8,1045.85,133],["15:05",1045.9,1046.65,1045.6,1046.6,137],["15:06",1046.55,1048.0,1046.25,1047.55,184],["15:07",1047.45,1048.85,1047.45,1048.85,199],["15:08",1048.75,1048.9,1048.25,1048.4,201],["15:09",1048.4,1048.7,1047.7,1047.9,210],["15:10",1047.9,1049.7,1047.85,1049.7,195],["15:11",1049.6,1050.45,1049.6,1050.1,289],["15:12",1050.2,1050.45,1049.8,1050.0,155],["15:13",1049.9,1049.95,1049.0,1049.6,233],["15:14",1049.65,1049.9,1049.35,1049.5,248],["15:15",1049.45,1050.0,1049.05,1049.1,183],["15:16",1049.0,1049.3,1045.9,1046.05,504],["15:17",1046.0,1046.0,1043.65,1043.95,443],["15:18",1044.05,1044.95,1043.45,1044.1,333],["15:19",1044.15,1044.6,1043.1,1043.55,353],["15:20",1043.6,1043.8,1043.25,1043.5,259],["15:21",1043.7,1045.0,1043.65,1043.9,285],["15:22",1043.75,1043.8,1041.9,1042.1,399],["15:23",1042.1,1042.35,1041.35,1041.95,318],["15:24",1041.9,1043.05,1041.5,1042.9,340],["15:25",1042.8,1043.0,1042.1,1042.7,267],["15:26",1042.65,1043.25,1042.2,1042.3,352],["15:27",1042.25,1042.75,1041.7,1042.15,396],["15:28",1042.15,1042.35,1041.5,1041.75,336],["15:29",1041.85,1042.3,1041.65,1042.1,305],["15:30",1042.1,1042.45,1041.5,1042.3,497],["15:31",1042.4,1042.4,1040.6,1041.3,744],["15:32",1041.2,1041.2,1039.8,1041.2,426],["15:33",1041.25,1041.65,1040.95,1041.3,289],["15:34",1041.2,1041.5,1040.75,1041.05,322],["15:35",1040.85,1041.0,1040.15,1041.0,283],["15:45",1042.05,1042.05,1042.05,1042.05,3921]],"seedSource":"archive"}