{"date":"2026-08-12","wd":"수","sym":"A0169000","exp":"202609","prevDate":"2026-08-11","prev":989.8,"open":1005.5,"high":1048.55,"low":1000.05,"close":1035.3,"first":1002.05,"firstIdx":15,"openFirst":1003.15,"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",1005.5,1006.95,1003.05,1003.15,445],["08:47",1003.05,1003.15,1001.05,1001.35,236],["08:48",1001.05,1001.95,1000.55,1001.35,162],["08:49",1001.35,1001.85,1000.75,1001.45,145],["08:50",1001.45,1001.55,1000.05,1000.55,160],["08:51",1000.5,1004.05,1000.35,1003.3,213],["08:52",1003.05,1003.9,1002.05,1003.5,133],["08:53",1003.3,1003.95,1002.45,1003.9,120],["08:54",1003.65,1003.65,1002.6,1003.2,75],["08:55",1003.2,1003.3,1002.65,1002.85,46],["08:56",1002.75,1003.5,1002.75,1002.95,32],["08:57",1003.15,1003.8,1003.15,1003.25,28],["08:58",1003.5,1003.75,1002.8,1003.6,45],["08:59",1003.65,1003.95,1002.7,1002.7,47],["09:00",1002.9,1004.15,1002.75,1003.55,184],["09:01",1003.3,1005.85,1001.15,1002.05,1359],["09:02",1002.0,1005.25,1000.5,1001.4,816],["09:03",1001.4,1003.6,1001.05,1003.25,449],["09:04",1003.25,1006.1,1002.8,1004.85,587],["09:05",1005.05,1006.1,1003.3,1004.0,368],["09:06",1004.15,1006.45,1003.0,1003.7,494],["09:07",1003.75,1004.4,1001.45,1003.55,537],["09:08",1003.5,1004.65,1001.75,1002.7,504],["09:09",1002.7,1004.1,1001.95,1001.95,395],["09:10",1002.25,1005.0,1001.8,1004.05,447],["09:11",1004.15,1005.5,1004.0,1005.1,371],["09:12",1005.1,1006.3,1004.55,1004.85,611],["09:13",1004.75,1005.05,1003.0,1004.3,334],["09:14",1004.4,1005.6,1003.8,1005.0,365],["09:15",1005.2,1009.45,1004.7,1008.9,528],["09:16",1008.8,1010.35,1008.1,1009.45,713],["09:17",1009.5,1013.9,1009.1,1012.55,697],["09:18",1012.5,1013.45,1011.75,1012.95,381],["09:19",1012.7,1014.15,1012.1,1013.95,468],["09:20",1014.05,1015.95,1013.9,1015.8,441],["09:21",1015.85,1015.95,1013.8,1015.05,646],["09:22",1015.0,1015.85,1013.3,1015.75,400],["09:23",1015.6,1015.65,1013.65,1014.2,240],["09:24",1014.3,1016.35,1014.3,1015.7,441],["09:25",1015.75,1016.65,1015.75,1016.55,205],["09:26",1016.65,1019.35,1016.6,1019.15,538],["09:27",1019.25,1019.4,1017.0,1017.4,424],["09:28",1017.3,1019.05,1017.1,1019.05,279],["09:29",1019.0,1019.75,1019.0,1019.1,399],["09:30",1019.0,1019.0,1017.3,1018.1,596],["09:31",1018.1,1018.2,1015.9,1016.5,531],["09:32",1016.45,1017.15,1016.0,1016.2,217],["09:33",1016.15,1016.5,1014.85,1015.95,474],["09:34",1016.0,1016.6,1013.95,1014.2,363],["09:35",1014.35,1015.65,1013.8,1014.85,399],["09:36",1014.6,1017.55,1014.6,1017.1,412],["09:37",1017.1,1017.35,1015.35,1015.5,267],["09:38",1015.6,1016.75,1014.85,1014.85,301],["09:39",1014.85,1015.1,1013.75,1014.55,246],["09:40",1014.5,1014.75,1011.75,1012.05,554],["09:41",1012.05,1012.2,1010.25,1011.2,549],["09:42",1011.2,1013.05,1010.3,1012.9,317],["09:43",1013.0,1013.25,1011.95,1012.55,230],["09:44",1012.55,1013.75,1012.15,1013.5,167],["09:45",1013.35,1013.8,1012.95,1013.05,157],["09:46",1013.2,1013.65,1012.4,1013.45,207],["09:47",1013.25,1014.3,1012.5,1012.65,191],["09:48",1012.65,1012.85,1011.45,1012.1,191],["09:49",1012.35,1014.25,1012.25,1013.35,271],["09:50",1013.3,1013.45,1011.7,1011.85,203],["09:51",1011.95,1012.7,1011.25,1011.4,180],["09:52",1011.35,1012.3,1010.65,1011.95,325],["09:53",1011.95,1012.0,1010.05,1010.1,319],["09:54",1010.15,1010.65,1009.9,1010.2,458],["09:55",1010.3,1011.6,1009.9,1010.5,360],["09:56",1010.6,1011.9,1010.6,1011.6,155],["09:57",1011.65,1012.0,1010.2,1011.05,195],["09:58",1011.05,1011.9,1010.2,1010.85,380],["09:59",1010.9,1010.95,1009.7,1010.9,206],["10:00",1011.0,1012.35,1010.15,1011.45,343],["10:01",1011.35,1011.85,1010.0,1011.45,348],["10:02",1011.45,1013.05,1011.2,1012.6,362],["10:03",1012.4,1013.3,1011.3,1012.35,308],["10:04",1012.3,1013.5,1011.8,1013.35,150],["10:05",1013.45,1014.4,1012.9,1014.35,255],["10:06",1014.45,1015.65,1013.95,1015.3,448],["10:07",1015.3,1016.45,1015.05,1016.0,296],["10:08",1016.1,1016.45,1014.15,1014.35,299],["10:09",1014.3,1016.15,1014.2,1015.55,169],["10:10",1015.55,1017.45,1015.0,1017.3,192],["10:11",1017.4,1018.15,1016.75,1017.85,413],["10:12",1017.9,1018.2,1017.55,1017.7,180],["10:13",1017.75,1018.15,1017.0,1017.15,238],["10:14",1017.15,1017.2,1016.45,1016.55,254],["10:15",1016.5,1019.05,1016.4,1018.85,400],["10:16",1018.8,1019.2,1018.1,1019.05,279],["10:17",1019.05,1019.2,1018.0,1018.25,240],["10:18",1018.35,1019.4,1016.6,1016.7,319],["10:19",1016.85,1017.95,1016.7,1017.2,278],["10:20",1017.2,1019.4,1016.95,1019.3,283],["10:21",1019.25,1019.3,1018.1,1018.65,177],["10:22",1018.7,1018.7,1017.45,1018.0,116],["10:23",1017.95,1018.25,1016.95,1017.0,232],["10:24",1017.0,1017.35,1015.7,1016.2,323],["10:25",1016.05,1017.35,1015.75,1016.85,210],["10:26",1016.7,1016.8,1015.6,1015.6,202],["10:27",1015.55,1016.25,1015.55,1015.95,170],["10:28",1016.0,1019.2,1016.0,1019.1,303],["10:29",1019.05,1022.1,1019.05,1020.2,997],["10:30",1020.25,1022.6,1020.15,1021.5,474],["10:31",1021.45,1022.95,1021.25,1021.7,400],["10:32",1021.75,1022.6,1020.95,1021.4,299],["10:33",1021.4,1021.55,1020.6,1021.4,180],["10:34",1021.5,1023.5,1021.5,1022.1,356],["10:35",1022.2,1022.55,1021.0,1021.8,268],["10:36",1021.9,1022.9,1021.85,1022.8,325],["10:37",1022.8,1023.45,1022.6,1023.4,213],["10:38",1023.3,1023.8,1022.95,1023.35,233],["10:39",1023.25,1023.45,1022.7,1023.2,138],["10:40",1023.15,1023.6,1022.9,1023.5,195],["10:41",1023.4,1024.4,1023.3,1024.0,307],["10:42",1024.05,1024.8,1024.05,1024.6,242],["10:43",1024.6,1026.7,1024.6,1026.55,454],["10:44",1026.4,1027.75,1025.55,1027.7,477],["10:45",1027.75,1028.6,1027.6,1028.15,537],["10:46",1028.05,1029.8,1028.0,1029.3,386],["10:47",1029.45,1029.6,1026.85,1027.55,339],["10:48",1027.65,1028.2,1027.45,1027.65,260],["10:49",1027.7,1029.6,1027.65,1029.3,371],["10:50",1029.4,1030.55,1029.4,1030.2,443],["10:51",1030.2,1031.05,1030.15,1030.95,322],["10:52",1031.0,1032.0,1030.0,1030.4,565],["10:53",1030.3,1031.0,1029.0,1029.2,390],["10:54",1029.2,1029.8,1028.5,1028.65,282],["10:55",1028.75,1029.75,1028.2,1029.6,250],["10:56",1029.5,1029.7,1028.3,1029.0,225],["10:57",1029.1,1030.05,1028.8,1029.95,181],["10:58",1030.0,1030.8,1029.25,1029.6,175],["10:59",1029.6,1030.35,1028.35,1029.7,178],["11:00",1029.7,1030.25,1028.95,1030.15,185],["11:01",1030.2,1031.3,1030.2,1031.25,261],["11:02",1031.35,1031.35,1029.55,1030.75,163],["11:03",1030.7,1031.0,1030.4,1030.65,121],["11:04",1030.65,1030.7,1029.15,1029.25,146],["11:05",1029.3,1030.05,1028.65,1028.95,205],["11:06",1029.05,1029.3,1027.5,1027.85,234],["11:07",1027.75,1027.9,1026.35,1026.45,340],["11:08",1026.6,1026.9,1025.7,1025.75,281],["11:09",1025.7,1027.05,1025.3,1026.85,302],["11:10",1026.65,1028.05,1026.65,1027.2,187],["11:11",1027.45,1028.1,1026.9,1027.35,121],["11:12",1027.35,1028.4,1026.85,1027.05,100],["11:13",1026.9,1028.55,1026.8,1028.55,150],["11:14",1028.4,1029.8,1028.05,1029.4,367],["11:15",1029.45,1030.15,1029.05,1029.4,146],["11:16",1029.55,1030.0,1028.85,1029.55,180],["11:17",1029.55,1029.75,1028.6,1029.45,152],["11:18",1029.4,1030.2,1029.35,1030.15,122],["11:19",1030.15,1030.6,1029.55,1029.6,198],["11:20",1029.55,1030.7,1029.5,1030.5,170],["11:21",1030.35,1030.65,1030.25,1030.6,155],["11:22",1030.55,1030.65,1029.75,1030.5,107],["11:23",1030.55,1031.15,1030.25,1031.05,190],["11:24",1030.95,1031.05,1030.6,1030.85,137],["11:25",1030.85,1030.85,1029.5,1030.25,193],["11:26",1030.2,1031.95,1030.15,1031.8,192],["11:27",1031.75,1032.7,1031.75,1032.25,245],["11:28",1032.35,1033.25,1032.25,1033.15,186],["11:29",1033.05,1033.1,1032.45,1032.85,143],["11:30",1032.9,1033.75,1032.6,1033.55,144],["11:31",1033.6,1035.3,1033.6,1034.85,328],["11:32",1034.85,1035.8,1034.6,1035.5,251],["11:33",1035.45,1036.35,1035.05,1035.75,323],["11:34",1035.75,1037.1,1035.4,1037.0,521],["11:35",1037.0,1037.75,1036.95,1037.35,278],["11:36",1037.45,1038.0,1037.2,1037.9,311],["11:37",1037.95,1038.8,1037.75,1037.85,395],["11:38",1037.9,1039.0,1037.7,1038.5,221],["11:39",1038.4,1038.8,1037.55,1038.55,297],["11:40",1038.55,1038.55,1037.2,1037.85,250],["11:41",1037.85,1038.9,1037.5,1038.85,304],["11:42",1038.95,1039.55,1037.9,1038.15,285],["11:43",1038.2,1038.6,1037.85,1038.35,256],["11:44",1038.45,1038.6,1036.4,1037.2,345],["11:45",1037.15,1037.4,1036.3,1036.95,232],["11:46",1037.0,1038.25,1036.95,1037.1,248],["11:47",1037.1,1038.0,1037.05,1037.2,187],["11:48",1037.4,1038.1,1037.4,1037.9,117],["11:49",1038.0,1038.2,1037.4,1038.2,127],["11:50",1038.2,1039.75,1038.15,1039.75,254],["11:51",1039.75,1040.6,1039.05,1039.2,430],["11:52",1039.2,1039.7,1038.7,1038.7,160],["11:53",1038.85,1039.75,1038.75,1039.4,219],["11:54",1039.35,1039.75,1039.1,1039.3,104],["11:55",1039.4,1039.8,1039.1,1039.2,169],["11:56",1039.3,1040.0,1039.2,1039.45,176],["11:57",1039.4,1040.8,1039.3,1040.5,552],["11:58",1040.5,1041.05,1040.05,1040.5,440],["11:59",1040.45,1040.7,1039.55,1039.6,362],["12:00",1039.65,1041.5,1038.9,1039.4,738],["12:01",1039.3,1041.0,1039.25,1040.4,422],["12:02",1040.35,1042.65,1040.3,1042.55,485],["12:03",1042.65,1043.45,1042.65,1043.2,430],["12:04",1043.2,1043.25,1041.85,1041.95,347],["12:05",1041.95,1042.3,1041.5,1041.65,177],["12:06",1041.6,1043.15,1041.45,1042.95,317],["12:07",1042.8,1043.2,1042.1,1043.1,289],["12:08",1043.1,1043.1,1041.55,1042.0,251],["12:09",1041.8,1041.8,1039.9,1040.25,384],["12:10",1040.2,1041.1,1040.0,1040.85,221],["12:11",1040.8,1041.25,1040.25,1040.6,150],["12:12",1040.65,1042.85,1040.65,1042.55,235],["12:13",1042.55,1043.35,1042.25,1043.0,147],["12:14",1042.85,1043.6,1042.85,1043.0,168],["12:15",1043.1,1046.4,1043.0,1045.55,575],["12:16",1045.65,1046.95,1044.85,1046.9,462],["12:17",1047.0,1047.15,1045.8,1046.4,360],["12:18",1046.35,1047.75,1045.8,1047.25,377],["12:19",1047.3,1047.95,1047.25,1047.8,191],["12:20",1047.7,1048.55,1047.0,1047.15,401],["12:21",1047.3,1047.3,1046.1,1046.45,328],["12:22",1046.55,1048.1,1045.9,1047.8,353],["12:23",1047.95,1048.05,1046.1,1047.05,231],["12:24",1047.1,1047.25,1045.75,1045.85,224],["12:25",1045.7,1045.85,1044.3,1044.7,263],["12:26",1044.6,1045.5,1044.25,1044.55,254],["12:27",1044.65,1045.7,1044.65,1045.35,268],["12:28",1045.35,1046.0,1045.2,1046.0,354],["12:29",1045.75,1046.65,1045.65,1046.6,229],["12:30",1046.6,1047.7,1046.45,1047.7,261],["12:31",1047.6,1047.65,1045.65,1046.25,354],["12:32",1046.4,1048.4,1045.75,1046.0,556],["12:33",1046.05,1048.2,1045.2,1045.4,427],["12:34",1045.2,1045.3,1044.2,1044.55,316],["12:35",1044.65,1046.2,1044.65,1045.6,206],["12:36",1045.65,1046.2,1045.1,1045.35,127],["12:37",1045.4,1045.4,1044.4,1045.2,88],["12:38",1045.05,1045.1,1042.9,1043.05,219],["12:39",1043.0,1043.5,1042.15,1042.3,231],["12:40",1042.35,1043.0,1041.7,1042.85,344],["12:41",1042.85,1043.1,1041.55,1041.55,204],["12:42",1041.55,1042.3,1040.8,1041.6,333],["12:43",1041.55,1042.95,1041.35,1042.1,213],["12:44",1042.05,1042.7,1041.5,1042.4,175],["12:45",1042.3,1042.65,1041.45,1042.3,180],["12:46",1042.3,1042.3,1041.5,1041.75,106],["12:47",1041.8,1042.3,1041.2,1042.0,193],["12:48",1041.95,1042.0,1041.1,1041.6,160],["12:49",1041.55,1041.7,1040.8,1041.45,246],["12:50",1041.45,1042.8,1041.1,1042.65,228],["12:51",1042.6,1042.95,1041.7,1042.8,151],["12:52",1042.9,1043.05,1041.8,1041.9,182],["12:53",1041.75,1041.85,1040.85,1041.5,180],["12:54",1041.5,1041.55,1039.35,1040.0,472],["12:55",1040.0,1040.5,1039.9,1040.15,152],["12:56",1040.3,1041.25,1039.95,1041.25,248],["12:57",1041.3,1041.35,1039.05,1039.15,259],["12:58",1039.2,1040.15,1038.45,1039.3,493],["12:59",1039.3,1040.1,1039.3,1039.75,183],["13:00",1039.6,1039.65,1038.65,1039.1,114],["13:01",1039.2,1040.45,1039.2,1039.7,280],["13:02",1039.8,1040.25,1038.5,1038.85,309],["13:03",1038.7,1040.1,1038.65,1039.85,174],["13:04",1040.05,1040.45,1039.4,1040.45,143],["13:05",1040.5,1041.05,1039.5,1041.05,218],["13:06",1040.9,1041.5,1040.7,1041.45,166],["13:07",1041.35,1042.1,1040.9,1041.95,165],["13:08",1041.95,1042.55,1041.75,1042.3,196],["13:09",1042.3,1042.75,1041.7,1042.55,283],["13:10",1042.55,1042.8,1042.35,1042.6,197],["13:11",1042.6,1042.8,1041.6,1041.85,166],["13:12",1041.85,1042.15,1041.45,1041.7,95],["13:13",1041.75,1042.9,1041.75,1042.1,164],["13:14",1042.1,1042.6,1041.95,1042.5,84],["13:15",1042.45,1042.55,1042.25,1042.3,52],["13:16",1042.3,1042.45,1041.8,1042.1,82],["13:17",1042.2,1042.4,1041.7,1042.0,87],["13:18",1042.0,1043.15,1041.95,1042.85,199],["13:19",1042.8,1043.05,1041.05,1041.3,247],["13:20",1041.3,1041.3,1039.8,1039.8,236],["13:21",1039.8,1040.5,1039.75,1040.2,195],["13:22",1040.15,1040.75,1039.95,1040.35,146],["13:23",1040.35,1040.4,1039.0,1039.0,199],["13:24",1038.9,1039.65,1038.7,1038.8,166],["13:25",1038.95,1040.25,1038.45,1039.95,164],["13:26",1040.1,1040.25,1039.7,1039.9,88],["13:27",1039.8,1040.45,1039.6,1039.85,114],["13:28",1039.85,1040.2,1038.9,1039.55,151],["13:29",1039.55,1039.55,1038.3,1038.35,204],["13:30",1038.3,1039.0,1038.25,1038.25,111],["13:31",1038.2,1038.45,1037.0,1037.15,477],["13:32",1037.25,1037.95,1036.8,1037.4,296],["13:33",1037.5,1037.65,1036.7,1037.35,244],["13:34",1037.35,1037.6,1036.6,1037.0,417],["13:35",1037.05,1037.65,1036.4,1037.1,448],["13:36",1037.05,1038.3,1036.7,1038.25,281],["13:37",1038.15,1038.7,1036.95,1036.95,442],["13:38",1036.7,1037.65,1036.35,1036.7,287],["13:39",1036.75,1036.9,1036.2,1036.4,185],["13:40",1036.35,1036.35,1035.25,1035.5,431],["13:41",1035.45,1036.4,1035.35,1035.8,215],["13:42",1035.8,1035.8,1034.85,1034.95,215],["13:43",1035.05,1035.5,1034.25,1034.25,276],["13:44",1034.25,1034.95,1034.1,1034.8,221],["13:45",1034.8,1034.85,1034.05,1034.3,190],["13:46",1034.25,1034.3,1033.25,1034.05,315],["13:47",1034.0,1035.15,1033.25,1035.1,251],["13:48",1035.05,1035.8,1034.4,1035.8,264],["13:49",1035.65,1037.25,1035.05,1036.95,278],["13:50",1037.05,1037.45,1036.8,1037.2,157],["13:51",1037.1,1037.55,1036.5,1037.1,284],["13:52",1036.9,1037.1,1036.4,1036.45,207],["13:53",1036.35,1036.35,1035.15,1035.35,245],["13:54",1035.45,1036.15,1035.2,1035.4,126],["13:55",1035.5,1035.5,1034.6,1034.8,187],["13:56",1034.8,1035.4,1034.65,1035.0,135],["13:57",1035.05,1035.5,1034.65,1035.4,101],["13:58",1035.45,1036.85,1035.45,1036.35,209],["13:59",1036.25,1036.85,1035.7,1035.7,192],["14:00",1035.65,1035.65,1034.15,1034.9,256],["14:01",1034.95,1035.65,1033.9,1034.1,235],["14:02",1034.15,1034.15,1033.05,1033.15,195],["14:03",1033.05,1033.35,1032.25,1032.35,364],["14:04",1032.35,1033.55,1032.15,1033.1,224],["14:05",1033.05,1033.35,1032.45,1032.9,118],["14:06",1032.8,1033.05,1032.25,1032.25,147],["14:07",1032.3,1032.3,1030.75,1031.7,401],["14:08",1031.7,1032.6,1031.7,1031.95,217],["14:09",1031.95,1032.05,1030.4,1030.55,215],["14:10",1030.45,1031.7,1030.4,1031.6,234],["14:11",1031.4,1031.6,1030.0,1030.6,351],["14:12",1030.35,1031.35,1029.75,1029.75,301],["14:13",1029.85,1030.45,1029.3,1030.25,281],["14:14",1030.35,1031.25,1029.95,1030.8,243],["14:15",1030.8,1030.8,1028.85,1028.95,275],["14:16",1029.05,1030.15,1028.85,1030.1,190],["14:17",1030.15,1031.35,1030.15,1030.35,305],["14:18",1030.2,1030.7,1029.25,1029.3,186],["14:19",1029.35,1030.4,1029.35,1030.05,174],["14:20",1029.9,1030.35,1029.3,1030.35,250],["14:21",1030.3,1030.35,1028.75,1029.15,243],["14:22",1029.2,1029.25,1027.15,1027.5,346],["14:23",1027.45,1027.65,1025.75,1025.9,316],["14:24",1025.9,1027.05,1024.95,1026.05,477],["14:25",1026.05,1026.8,1025.7,1026.5,189],["14:26",1026.45,1027.9,1026.35,1027.45,272],["14:27",1027.4,1028.15,1026.75,1028.0,160],["14:28",1027.9,1028.45,1027.25,1028.15,164],["14:29",1028.1,1028.25,1027.0,1027.85,193],["14:30",1027.7,1029.6,1027.6,1029.1,314],["14:31",1029.2,1031.55,1029.2,1031.2,497],["14:32",1031.1,1033.15,1031.1,1032.65,519],["14:33",1032.65,1033.35,1032.15,1033.3,222],["14:34",1033.25,1033.6,1032.6,1033.0,402],["14:35",1032.8,1034.7,1032.15,1034.65,330],["14:36",1034.75,1034.8,1033.2,1034.0,216],["14:37",1034.05,1034.75,1033.25,1033.65,183],["14:38",1033.65,1034.5,1033.2,1034.3,141],["14:39",1034.4,1034.5,1033.85,1033.95,142],["14:40",1033.95,1033.95,1032.45,1033.2,240],["14:41",1033.2,1033.6,1032.45,1032.65,158],["14:42",1032.55,1032.8,1031.8,1032.5,226],["14:43",1032.5,1033.85,1032.3,1033.8,198],["14:44",1033.95,1034.0,1031.35,1031.4,216],["14:45",1031.25,1032.75,1031.25,1032.45,238],["14:46",1032.35,1033.5,1031.65,1033.05,200],["14:47",1033.05,1035.35,1033.05,1035.35,384],["14:48",1035.25,1035.55,1034.3,1035.5,295],["14:49",1035.45,1035.8,1034.5,1035.3,217],["14:50",1035.35,1035.7,1034.8,1035.0,169],["14:51",1035.0,1035.05,1034.0,1034.4,196],["14:52",1034.4,1034.9,1033.9,1034.6,282],["14:53",1034.65,1035.8,1034.55,1035.25,225],["14:54",1035.3,1035.35,1034.45,1034.65,128],["14:55",1034.7,1035.25,1034.35,1034.85,151],["14:56",1035.0,1035.25,1034.25,1034.35,188],["14:57",1034.35,1035.0,1033.3,1033.35,207],["14:58",1033.45,1033.85,1032.9,1033.55,152],["14:59",1033.4,1033.45,1032.5,1032.6,178],["15:00",1032.6,1033.4,1032.55,1032.8,155],["15:01",1032.7,1034.15,1032.45,1033.4,219],["15:02",1033.3,1033.6,1032.4,1032.7,334],["15:03",1032.85,1033.95,1032.8,1033.2,240],["15:04",1033.35,1033.95,1032.65,1032.95,191],["15:05",1032.9,1035.05,1032.85,1035.0,256],["15:06",1035.0,1035.1,1034.15,1034.25,205],["15:07",1034.2,1034.5,1033.5,1034.0,247],["15:08",1034.05,1034.15,1033.1,1033.3,255],["15:09",1033.3,1034.0,1033.1,1033.9,202],["15:10",1033.95,1034.05,1032.9,1033.15,257],["15:11",1033.2,1033.5,1032.4,1032.5,291],["15:12",1032.45,1033.1,1032.3,1032.9,236],["15:13",1032.9,1033.25,1031.85,1032.45,325],["15:14",1032.55,1032.85,1032.0,1032.7,223],["15:15",1032.65,1033.35,1032.05,1033.0,333],["15:16",1033.0,1033.15,1031.45,1031.45,420],["15:17",1031.45,1031.45,1030.25,1030.55,466],["15:18",1030.6,1030.6,1029.85,1030.1,384],["15:19",1030.1,1030.35,1029.65,1029.9,362],["15:20",1029.8,1030.75,1029.75,1030.55,453],["15:21",1030.3,1030.6,1028.7,1029.35,357],["15:22",1029.4,1029.55,1028.95,1029.35,281],["15:23",1029.3,1030.3,1029.25,1030.2,329],["15:24",1030.05,1030.1,1029.3,1029.3,313],["15:25",1029.35,1029.9,1029.05,1029.7,346],["15:26",1029.65,1030.1,1029.15,1029.95,340],["15:27",1029.95,1030.7,1029.95,1030.45,372],["15:28",1030.4,1030.75,1030.2,1030.4,406],["15:29",1030.35,1030.35,1029.55,1030.2,417],["15:30",1030.2,1030.4,1029.35,1030.2,718],["15:31",1030.25,1031.75,1030.25,1031.4,895],["15:32",1031.4,1031.75,1031.3,1031.55,258],["15:33",1031.65,1031.75,1031.25,1031.65,218],["15:34",1031.6,1032.8,1031.6,1032.6,434],["15:35",1032.65,1032.7,1032.25,1032.6,275],["15:45",1035.3,1035.3,1035.3,1035.3,4186]],"seedSource":"archive"}