{"date":"2026-08-13","wd":"목","sym":"A0169000","exp":"202609","prevDate":"2026-08-12","prev":1035.3,"open":1067.75,"high":1087.45,"low":1062.0,"close":1073.7,"first":1070.3,"firstIdx":15,"openFirst":1062.2,"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",1067.75,1069.15,1062.15,1062.2,836],["08:47",1062.25,1064.15,1062.0,1063.75,277],["08:48",1063.8,1063.9,1062.75,1063.4,262],["08:49",1063.4,1064.1,1062.95,1063.75,257],["08:50",1063.8,1063.8,1062.8,1063.5,167],["08:51",1063.3,1065.6,1063.25,1065.2,318],["08:52",1065.0,1067.45,1065.0,1066.25,187],["08:53",1066.0,1066.55,1065.35,1066.3,114],["08:54",1066.45,1068.15,1066.35,1068.15,148],["08:55",1068.25,1069.55,1068.2,1068.95,226],["08:56",1069.35,1069.35,1068.35,1068.45,77],["08:57",1068.75,1069.4,1068.35,1068.35,99],["08:58",1068.55,1068.75,1067.35,1067.45,113],["08:59",1067.45,1068.8,1067.4,1067.5,144],["09:00",1067.45,1069.9,1067.2,1068.75,368],["09:01",1068.75,1070.75,1064.15,1070.3,1487],["09:02",1070.45,1073.5,1069.4,1073.25,1180],["09:03",1073.25,1074.7,1072.55,1073.75,754],["09:04",1073.95,1076.6,1073.9,1075.65,782],["09:05",1075.7,1076.7,1075.3,1076.4,599],["09:06",1076.45,1078.3,1075.4,1078.1,812],["09:07",1078.15,1082.5,1078.15,1082.2,730],["09:08",1082.3,1083.15,1080.85,1082.4,574],["09:09",1082.5,1086.15,1082.3,1085.5,879],["09:10",1085.45,1087.2,1084.7,1087.05,909],["09:11",1087.2,1087.45,1083.3,1083.3,934],["09:12",1083.35,1084.7,1082.9,1083.1,648],["09:13",1083.05,1083.9,1082.35,1083.45,590],["09:14",1083.45,1085.3,1083.2,1085.15,571],["09:15",1085.15,1085.95,1082.6,1082.85,515],["09:16",1082.8,1084.8,1081.55,1083.1,1052],["09:17",1083.25,1084.9,1082.45,1083.3,504],["09:18",1083.25,1084.45,1082.6,1083.75,417],["09:19",1083.7,1084.3,1082.6,1083.35,380],["09:20",1083.2,1085.3,1083.0,1084.95,456],["09:21",1085.0,1085.7,1083.8,1084.25,466],["09:22",1084.15,1085.1,1081.9,1083.4,484],["09:23",1083.45,1083.45,1078.6,1078.8,586],["09:24",1078.85,1079.9,1078.5,1079.4,403],["09:25",1079.4,1079.65,1077.5,1078.7,469],["09:26",1078.75,1079.75,1078.45,1078.75,223],["09:27",1078.75,1078.9,1076.3,1076.3,316],["09:28",1076.4,1078.7,1076.4,1078.25,481],["09:29",1078.3,1078.65,1076.45,1077.85,277],["09:30",1077.75,1078.35,1077.1,1078.05,283],["09:31",1078.15,1080.2,1077.85,1079.65,381],["09:32",1079.65,1080.0,1074.5,1075.0,551],["09:33",1075.05,1075.15,1072.65,1073.3,494],["09:34",1073.35,1074.4,1072.85,1074.05,329],["09:35",1074.05,1075.3,1071.8,1071.95,470],["09:36",1071.9,1072.15,1070.15,1071.6,491],["09:37",1071.7,1072.2,1070.35,1071.6,472],["09:38",1071.8,1073.8,1070.7,1071.65,602],["09:39",1071.5,1073.45,1071.25,1072.8,371],["09:40",1072.9,1074.55,1072.6,1074.3,272],["09:41",1074.15,1075.5,1073.05,1075.4,297],["09:42",1075.4,1075.95,1072.95,1075.05,339],["09:43",1075.15,1075.45,1072.05,1072.9,288],["09:44",1072.9,1072.9,1070.25,1070.25,286],["09:45",1070.25,1071.0,1069.3,1069.7,509],["09:46",1069.65,1069.75,1067.35,1067.6,395],["09:47",1067.9,1070.75,1067.85,1070.75,363],["09:48",1070.65,1072.95,1069.1,1072.8,372],["09:49",1072.65,1073.7,1071.55,1073.15,267],["09:50",1073.0,1075.2,1071.75,1074.85,334],["09:51",1074.75,1075.55,1073.0,1074.05,294],["09:52",1074.1,1075.0,1073.3,1074.1,165],["09:53",1073.85,1075.25,1073.75,1075.15,151],["09:54",1075.15,1075.75,1075.0,1075.5,159],["09:55",1075.5,1075.55,1072.95,1072.95,370],["09:56",1072.9,1073.35,1070.85,1072.8,377],["09:57",1072.95,1074.95,1072.8,1073.65,181],["09:58",1073.75,1075.0,1073.7,1074.15,149],["09:59",1074.1,1074.45,1072.4,1073.7,153],["10:00",1074.0,1074.8,1073.4,1073.5,131],["10:01",1073.55,1074.35,1072.2,1073.15,345],["10:02",1073.4,1074.8,1072.8,1074.15,255],["10:03",1074.0,1074.6,1072.9,1073.1,185],["10:04",1073.15,1075.1,1073.1,1074.7,237],["10:05",1074.75,1076.65,1074.75,1076.45,432],["10:06",1076.4,1078.0,1075.9,1078.0,262],["10:07",1077.75,1078.15,1075.15,1076.6,313],["10:08",1076.6,1078.15,1076.45,1078.0,223],["10:09",1078.0,1078.75,1077.35,1078.15,345],["10:10",1078.2,1078.7,1077.5,1077.95,190],["10:11",1077.95,1080.5,1077.95,1079.35,400],["10:12",1079.2,1080.45,1078.95,1079.25,238],["10:13",1079.2,1080.35,1078.6,1078.95,175],["10:14",1078.9,1079.3,1077.45,1077.8,251],["10:15",1077.8,1078.8,1077.55,1077.7,190],["10:16",1077.65,1079.2,1077.4,1079.0,158],["10:17",1078.95,1080.1,1078.55,1079.5,209],["10:18",1079.4,1079.5,1078.25,1078.55,155],["10:19",1078.65,1079.65,1077.75,1079.05,238],["10:20",1078.8,1079.2,1078.3,1078.3,126],["10:21",1078.3,1079.25,1076.0,1076.2,282],["10:22",1076.25,1077.25,1075.75,1076.2,270],["10:23",1076.0,1077.05,1075.65,1076.8,157],["10:24",1076.75,1077.1,1076.55,1076.9,84],["10:25",1076.85,1077.75,1076.4,1076.95,176],["10:26",1076.85,1076.85,1074.55,1074.7,370],["10:27",1074.6,1074.75,1073.0,1074.65,328],["10:28",1074.8,1075.15,1073.4,1073.4,193],["10:29",1073.4,1073.65,1071.8,1071.95,330],["10:30",1072.0,1073.4,1071.8,1072.85,274],["10:31",1072.95,1073.35,1072.2,1072.7,228],["10:32",1072.95,1074.0,1071.8,1072.3,280],["10:33",1072.4,1074.5,1072.2,1073.8,259],["10:34",1074.1,1076.05,1074.0,1075.05,348],["10:35",1075.0,1075.3,1074.05,1075.05,178],["10:36",1075.3,1076.3,1075.2,1075.5,219],["10:37",1075.65,1075.75,1074.9,1075.25,141],["10:38",1075.25,1075.4,1074.0,1074.55,192],["10:39",1074.6,1075.45,1074.25,1075.4,145],["10:40",1075.4,1077.05,1075.05,1076.9,320],["10:41",1076.95,1077.1,1075.95,1076.6,248],["10:42",1076.75,1077.15,1075.05,1075.4,251],["10:43",1075.6,1077.0,1075.05,1076.95,161],["10:44",1076.85,1078.6,1076.2,1078.5,275],["10:45",1078.7,1079.55,1077.85,1078.15,457],["10:46",1078.35,1079.8,1077.4,1077.4,216],["10:47",1077.4,1078.5,1076.8,1077.2,246],["10:48",1077.15,1077.35,1075.05,1075.05,303],["10:49",1075.05,1075.8,1074.35,1075.6,255],["10:50",1075.65,1075.65,1074.0,1074.35,149],["10:51",1074.25,1075.75,1074.1,1075.3,236],["10:52",1075.3,1076.75,1075.1,1076.45,254],["10:53",1076.35,1078.5,1076.05,1078.45,304],["10:54",1078.35,1079.25,1078.2,1078.75,165],["10:55",1078.8,1079.65,1078.65,1079.65,175],["10:56",1079.5,1079.85,1078.9,1079.5,171],["10:57",1079.5,1080.9,1078.95,1080.9,382],["10:58",1080.95,1081.3,1080.45,1080.45,205],["10:59",1080.6,1080.95,1080.0,1080.95,216],["11:00",1080.85,1081.0,1079.45,1080.35,313],["11:01",1080.45,1080.9,1079.0,1079.95,313],["11:02",1079.95,1080.95,1079.9,1080.25,202],["11:03",1080.25,1080.95,1080.2,1080.65,123],["11:04",1080.5,1081.8,1080.4,1081.45,159],["11:05",1081.4,1081.6,1079.6,1079.8,193],["11:06",1079.7,1080.7,1079.7,1080.1,182],["11:07",1080.0,1080.0,1079.15,1079.55,174],["11:08",1079.5,1079.85,1078.45,1079.1,140],["11:09",1079.05,1079.7,1078.5,1079.0,95],["11:10",1079.1,1079.7,1078.7,1079.5,101],["11:11",1079.45,1080.85,1079.0,1080.0,453],["11:12",1080.1,1081.4,1080.1,1081.3,130],["11:13",1081.25,1081.25,1080.5,1080.8,135],["11:14",1080.85,1081.4,1080.65,1080.9,120],["11:15",1080.85,1081.2,1080.6,1080.6,111],["11:16",1080.5,1081.4,1080.1,1080.2,119],["11:17",1080.15,1080.7,1079.45,1079.7,191],["11:18",1080.0,1081.15,1080.0,1080.65,112],["11:19",1080.65,1080.9,1080.25,1080.25,59],["11:20",1080.25,1080.7,1080.1,1080.4,53],["11:21",1080.5,1080.5,1079.95,1080.15,81],["11:22",1080.25,1080.75,1078.65,1079.5,187],["11:23",1079.4,1080.6,1078.4,1079.7,205],["11:24",1079.7,1080.45,1078.95,1079.0,173],["11:25",1079.15,1079.55,1078.45,1078.6,250],["11:26",1078.65,1079.0,1077.95,1078.0,351],["11:27",1078.05,1078.5,1077.7,1078.2,190],["11:28",1078.1,1078.6,1077.65,1077.95,228],["11:29",1077.95,1078.5,1076.75,1076.8,235],["11:30",1076.75,1076.95,1075.6,1076.7,301],["11:31",1076.5,1076.8,1074.45,1074.65,405],["11:32",1074.65,1074.65,1073.1,1073.3,471],["11:33",1073.25,1074.05,1072.0,1072.25,566],["11:34",1072.15,1072.5,1070.65,1072.1,589],["11:35",1072.05,1072.5,1071.25,1071.85,332],["11:36",1071.8,1073.7,1071.75,1072.95,311],["11:37",1072.9,1073.65,1072.6,1073.05,221],["11:38",1073.15,1074.4,1073.15,1074.05,177],["11:39",1074.0,1074.55,1072.6,1072.75,200],["11:40",1072.9,1074.2,1072.85,1073.2,176],["11:41",1073.15,1074.2,1073.0,1074.05,161],["11:42",1074.0,1075.45,1074.0,1075.1,197],["11:43",1074.95,1075.0,1074.0,1074.55,192],["11:44",1074.55,1074.55,1073.45,1074.15,175],["11:45",1074.2,1075.0,1073.6,1074.85,150],["11:46",1074.9,1075.85,1074.5,1075.8,141],["11:47",1075.75,1076.6,1075.55,1076.45,240],["11:48",1076.45,1078.05,1076.4,1077.95,202],["11:49",1077.9,1078.2,1077.1,1077.55,287],["11:50",1077.5,1077.65,1076.9,1077.65,117],["11:51",1077.8,1078.9,1077.8,1078.3,283],["11:52",1078.2,1078.65,1076.7,1076.7,192],["11:53",1076.7,1078.2,1076.65,1078.2,186],["11:54",1078.3,1078.7,1077.9,1078.7,128],["11:55",1078.6,1078.95,1078.3,1078.85,134],["11:56",1078.95,1080.75,1078.6,1080.05,575],["11:57",1080.0,1080.05,1079.45,1079.9,151],["11:58",1079.9,1080.2,1079.15,1080.1,142],["11:59",1080.25,1080.25,1079.15,1079.35,146],["12:00",1079.35,1080.6,1079.35,1080.5,205],["12:01",1080.5,1081.0,1080.0,1080.15,218],["12:02",1080.25,1080.85,1080.2,1080.5,129],["12:03",1080.3,1081.3,1079.95,1080.8,215],["12:04",1080.8,1081.4,1079.55,1079.55,198],["12:05",1079.65,1080.55,1079.4,1079.95,212],["12:06",1079.9,1080.7,1079.8,1080.6,185],["12:07",1080.55,1080.55,1078.9,1079.0,341],["12:08",1079.0,1079.45,1077.85,1079.45,272],["12:09",1079.35,1079.35,1078.55,1078.75,113],["12:10",1078.65,1078.8,1078.35,1078.65,96],["12:11",1078.55,1079.9,1078.25,1079.85,198],["12:12",1079.85,1079.85,1079.25,1079.75,104],["12:13",1079.65,1079.65,1078.4,1079.05,142],["12:14",1079.15,1079.6,1078.2,1079.3,126],["12:15",1079.3,1079.6,1079.25,1079.45,57],["12:16",1079.55,1080.6,1079.55,1079.6,162],["12:17",1079.7,1080.35,1079.5,1079.8,124],["12:18",1079.7,1079.95,1079.4,1079.85,79],["12:19",1079.65,1080.75,1079.2,1080.3,121],["12:20",1080.3,1080.65,1079.75,1080.05,87],["12:21",1080.05,1080.7,1080.0,1080.65,78],["12:22",1080.55,1080.65,1080.0,1080.35,43],["12:23",1080.25,1080.25,1079.8,1080.25,82],["12:24",1080.05,1080.5,1079.95,1080.5,47],["12:25",1080.45,1080.65,1078.4,1078.4,271],["12:26",1078.3,1079.25,1077.95,1078.75,201],["12:27",1078.6,1079.1,1078.35,1078.45,78],["12:28",1078.6,1079.75,1078.6,1079.2,153],["12:29",1079.3,1079.5,1078.85,1079.3,64],["12:30",1079.25,1079.65,1078.65,1078.65,62],["12:31",1078.75,1079.75,1078.7,1079.6,116],["12:32",1079.5,1079.7,1076.9,1077.15,206],["12:33",1077.1,1078.15,1077.05,1078.1,130],["12:34",1078.1,1078.1,1075.3,1076.1,285],["12:35",1076.05,1077.05,1076.0,1076.0,201],["12:36",1076.0,1077.35,1075.8,1076.9,225],["12:37",1076.85,1077.3,1076.65,1077.2,128],["12:38",1077.1,1077.8,1077.05,1077.2,115],["12:39",1077.25,1079.0,1077.25,1078.4,395],["12:40",1078.55,1078.85,1077.95,1078.0,175],["12:41",1077.95,1079.0,1077.6,1079.0,224],["12:42",1079.1,1079.1,1078.1,1078.3,170],["12:43",1078.45,1078.6,1077.3,1077.85,212],["12:44",1077.8,1079.0,1077.7,1078.1,255],["12:45",1078.25,1079.05,1078.25,1078.85,111],["12:46",1078.8,1080.85,1078.6,1080.65,336],["12:47",1080.45,1081.35,1080.45,1081.2,286],["12:48",1081.15,1081.3,1080.7,1080.95,159],["12:49",1081.0,1081.35,1080.7,1080.8,146],["12:50",1080.9,1081.25,1080.5,1081.05,166],["12:51",1081.15,1082.65,1081.05,1082.45,372],["12:52",1082.45,1083.2,1082.3,1083.05,329],["12:53",1083.15,1083.15,1082.5,1082.7,147],["12:54",1082.65,1083.45,1082.65,1083.1,196],["12:55",1083.1,1083.2,1081.95,1081.95,210],["12:56",1081.9,1082.7,1081.65,1082.45,172],["12:57",1082.4,1082.7,1082.05,1082.45,89],["12:58",1082.45,1082.75,1081.85,1082.7,132],["12:59",1082.65,1083.15,1082.35,1082.5,130],["13:00",1082.5,1083.1,1082.5,1082.95,114],["13:01",1082.8,1082.85,1082.45,1082.65,118],["13:02",1082.7,1082.95,1082.2,1082.65,128],["13:03",1082.75,1083.15,1082.4,1082.95,230],["13:04",1083.25,1083.45,1082.85,1083.1,167],["13:05",1083.1,1083.3,1082.4,1082.5,131],["13:06",1082.45,1083.05,1082.2,1082.65,132],["13:07",1082.8,1084.4,1082.7,1084.35,385],["13:08",1084.4,1084.85,1084.2,1084.35,317],["13:09",1084.3,1084.35,1083.75,1084.1,156],["13:10",1084.0,1085.7,1083.95,1085.7,362],["13:11",1085.7,1086.5,1085.4,1086.05,329],["13:12",1086.1,1086.15,1085.3,1085.5,267],["13:13",1085.6,1085.9,1085.4,1085.55,131],["13:14",1085.55,1085.55,1083.35,1084.0,322],["13:15",1084.05,1084.75,1081.25,1081.6,381],["13:16",1081.7,1082.5,1081.4,1081.6,377],["13:17",1081.55,1081.65,1080.4,1080.65,289],["13:18",1080.75,1081.45,1078.8,1078.95,293],["13:19",1078.9,1080.0,1078.7,1079.65,237],["13:20",1079.55,1080.15,1079.35,1079.45,181],["13:21",1079.5,1079.55,1077.4,1077.9,568],["13:22",1077.75,1077.8,1075.5,1075.65,474],["13:23",1075.65,1075.65,1073.5,1073.8,651],["13:24",1073.85,1074.9,1073.6,1074.5,443],["13:25",1074.55,1075.0,1073.9,1074.05,678],["13:26",1074.1,1074.95,1074.0,1074.25,366],["13:27",1074.15,1074.85,1074.1,1074.45,337],["13:28",1074.3,1074.5,1072.05,1073.85,573],["13:29",1073.8,1076.5,1073.65,1076.05,550],["13:30",1076.05,1076.15,1073.95,1074.4,338],["13:31",1074.4,1076.0,1074.2,1074.7,272],["13:32",1074.85,1076.25,1074.85,1075.75,199],["13:33",1075.7,1076.95,1075.55,1075.9,145],["13:34",1076.2,1077.2,1076.2,1077.0,129],["13:35",1076.95,1077.8,1076.95,1077.3,193],["13:36",1077.35,1078.5,1076.7,1078.5,370],["13:37",1078.4,1079.35,1076.45,1076.85,432],["13:38",1076.95,1077.25,1076.55,1076.9,170],["13:39",1076.95,1076.95,1075.2,1076.65,243],["13:40",1076.7,1076.8,1074.3,1074.3,311],["13:41",1074.45,1074.95,1074.05,1074.5,185],["13:42",1074.3,1074.45,1073.8,1073.85,181],["13:43",1073.8,1074.5,1073.6,1074.15,212],["13:44",1074.15,1075.05,1073.95,1074.9,179],["13:45",1074.9,1075.65,1074.3,1074.3,229],["13:46",1074.35,1076.05,1073.5,1076.0,310],["13:47",1076.0,1077.05,1075.4,1076.95,219],["13:48",1077.0,1078.15,1076.2,1076.7,364],["13:49",1076.85,1077.95,1076.65,1077.65,175],["13:50",1077.7,1078.5,1077.25,1077.95,186],["13:51",1077.85,1078.55,1077.6,1078.35,125],["13:52",1078.45,1079.75,1078.2,1079.6,336],["13:53",1079.6,1079.6,1078.1,1078.75,246],["13:54",1078.9,1079.15,1078.75,1078.85,107],["13:55",1078.85,1079.2,1078.45,1079.0,175],["13:56",1079.0,1079.55,1078.7,1078.85,194],["13:57",1078.85,1079.4,1078.65,1079.05,140],["13:58",1079.05,1079.25,1077.75,1078.0,186],["13:59",1077.85,1079.15,1077.7,1078.3,249],["14:00",1078.2,1078.8,1076.25,1076.35,830],["14:01",1076.35,1076.45,1074.4,1074.6,651],["14:02",1074.6,1076.95,1074.5,1076.3,334],["14:03",1076.35,1077.1,1075.95,1076.45,170],["14:04",1076.6,1078.35,1076.55,1078.35,123],["14:05",1078.45,1079.35,1078.45,1079.1,192],["14:06",1079.25,1079.75,1078.85,1079.45,171],["14:07",1079.6,1079.75,1078.55,1078.55,149],["14:08",1078.65,1079.3,1078.55,1079.1,123],["14:09",1079.0,1079.7,1078.85,1079.7,111],["14:10",1079.6,1079.7,1078.95,1079.0,100],["14:11",1078.95,1079.25,1078.5,1079.0,159],["14:12",1079.0,1079.05,1078.1,1078.1,173],["14:13",1078.15,1078.95,1077.8,1078.6,179],["14:14",1078.55,1079.15,1078.45,1079.05,160],["14:15",1079.05,1079.25,1078.55,1078.55,185],["14:16",1078.5,1078.5,1077.05,1078.05,304],["14:17",1078.0,1078.95,1077.75,1078.85,146],["14:18",1078.7,1078.85,1078.1,1078.25,95],["14:19",1078.15,1079.05,1078.15,1078.35,151],["14:20",1078.4,1078.4,1076.2,1076.9,249],["14:21",1077.0,1078.55,1076.95,1078.3,202],["14:22",1078.35,1079.25,1077.9,1077.95,201],["14:23",1077.75,1078.75,1075.2,1075.2,266],["14:24",1075.2,1075.7,1074.9,1075.15,284],["14:25",1075.05,1075.35,1074.8,1074.8,179],["14:26",1074.9,1076.2,1074.75,1075.6,269],["14:27",1075.6,1075.85,1074.45,1074.75,145],["14:28",1074.85,1075.0,1074.15,1074.4,177],["14:29",1074.45,1075.55,1074.45,1075.15,137],["14:30",1075.15,1075.45,1074.85,1074.9,135],["14:31",1074.8,1075.75,1074.1,1074.75,296],["14:32",1074.8,1075.35,1074.35,1074.75,139],["14:33",1074.75,1075.0,1072.5,1072.55,567],["14:34",1072.5,1072.85,1071.75,1071.8,376],["14:35",1071.7,1071.9,1069.75,1071.45,1096],["14:36",1071.4,1072.55,1071.25,1072.05,327],["14:37",1072.0,1072.1,1070.2,1070.3,357],["14:38",1070.15,1070.2,1068.7,1069.1,505],["14:39",1069.05,1069.05,1066.5,1066.55,851],["14:40",1066.5,1067.5,1065.7,1067.3,712],["14:41",1067.3,1068.45,1065.4,1065.75,685],["14:42",1065.7,1066.0,1064.4,1064.7,523],["14:43",1064.75,1066.0,1063.55,1063.85,386],["14:44",1063.9,1066.5,1063.75,1066.0,470],["14:45",1066.2,1068.15,1066.15,1067.4,273],["14:46",1067.5,1068.6,1066.3,1066.85,406],["14:47",1066.95,1069.0,1066.9,1068.35,347],["14:48",1068.35,1068.85,1067.9,1068.35,182],["14:49",1068.25,1069.5,1067.75,1069.05,291],["14:50",1069.15,1069.25,1067.9,1068.75,189],["14:51",1068.65,1069.65,1068.0,1068.35,198],["14:52",1068.5,1070.75,1068.5,1070.6,271],["14:53",1070.6,1071.6,1070.15,1070.85,278],["14:54",1070.85,1071.3,1068.8,1068.9,315],["14:55",1068.85,1068.85,1066.65,1066.95,331],["14:56",1067.2,1068.7,1067.05,1068.05,221],["14:57",1067.95,1068.2,1066.75,1066.75,198],["14:58",1067.0,1067.5,1066.65,1067.15,191],["14:59",1067.3,1067.4,1066.55,1066.7,138],["15:00",1066.8,1067.05,1065.15,1065.8,292],["15:01",1065.5,1066.05,1064.35,1064.85,366],["15:02",1065.0,1065.8,1062.2,1062.95,637],["15:03",1062.95,1063.35,1062.6,1062.8,330],["15:04",1062.75,1065.0,1062.55,1064.55,451],["15:05",1064.55,1065.5,1064.0,1065.0,332],["15:06",1065.05,1065.8,1064.85,1065.6,337],["15:07",1065.65,1066.8,1065.05,1066.7,438],["15:08",1066.65,1066.85,1065.25,1065.55,388],["15:09",1065.3,1067.35,1065.1,1066.3,358],["15:10",1066.3,1068.5,1066.3,1067.95,463],["15:11",1068.15,1068.75,1066.65,1067.45,481],["15:12",1067.4,1067.75,1066.75,1067.25,228],["15:13",1067.35,1069.0,1067.25,1068.85,280],["15:14",1069.0,1069.95,1068.4,1069.8,379],["15:15",1069.8,1070.2,1067.55,1068.75,474],["15:16",1068.65,1068.75,1065.6,1065.8,503],["15:17",1065.9,1066.35,1065.4,1065.7,252],["15:18",1065.75,1066.05,1065.0,1065.05,333],["15:19",1065.15,1065.85,1064.8,1065.65,468],["15:20",1065.75,1066.5,1064.3,1064.75,411],["15:21",1064.65,1065.9,1064.15,1065.9,524],["15:22",1065.95,1067.1,1065.9,1066.2,562],["15:23",1066.2,1066.75,1065.35,1066.55,421],["15:24",1066.6,1067.25,1066.0,1067.15,362],["15:25",1067.15,1067.35,1066.6,1067.3,369],["15:26",1067.45,1068.1,1066.45,1068.1,482],["15:27",1068.1,1068.75,1067.45,1068.05,516],["15:28",1068.0,1070.9,1067.95,1069.65,793],["15:29",1069.75,1070.6,1069.55,1070.1,685],["15:30",1070.05,1072.0,1070.0,1071.15,1170],["15:31",1071.2,1071.35,1069.3,1069.4,951],["15:32",1069.4,1070.6,1068.8,1069.1,564],["15:33",1069.05,1072.1,1069.05,1070.3,703],["15:34",1070.25,1071.95,1070.25,1071.55,604],["15:35",1071.4,1071.8,1070.25,1070.65,401],["15:45",1073.7,1073.7,1073.7,1073.7,3325]],"seedSource":"archive"}