{"date":"2026-08-18","wd":"화","sym":"A0169000","exp":"202609","prevDate":"2026-08-14","prev":1098.9,"open":1119.8,"high":1144.9,"low":1070.25,"close":1078.25,"first":1129.2,"firstIdx":15,"openFirst":1119.5,"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",1119.8,1125.0,1115.4,1119.5,1765],["08:47",1119.65,1122.65,1119.4,1121.0,492],["08:48",1121.4,1121.5,1117.75,1117.95,328],["08:49",1117.85,1118.85,1117.75,1118.8,206],["08:50",1118.85,1119.9,1117.85,1119.9,134],["08:51",1119.5,1122.15,1119.5,1122.15,235],["08:52",1121.8,1122.75,1120.9,1122.65,249],["08:53",1122.75,1123.2,1121.8,1122.65,188],["08:54",1122.7,1123.3,1121.5,1122.25,182],["08:55",1122.3,1124.15,1122.25,1124.05,238],["08:56",1124.25,1126.5,1124.15,1126.0,255],["08:57",1126.15,1126.6,1125.55,1126.3,117],["08:58",1126.1,1126.9,1125.5,1126.55,138],["08:59",1126.15,1128.0,1126.1,1128.0,143],["09:00",1127.75,1128.75,1126.45,1128.55,303],["09:01",1128.75,1130.7,1126.4,1129.2,1605],["09:02",1129.05,1130.6,1124.35,1125.2,1159],["09:03",1125.0,1126.9,1124.3,1126.6,779],["09:04",1126.65,1127.0,1123.55,1125.6,824],["09:05",1125.4,1127.25,1123.25,1126.75,731],["09:06",1126.85,1130.9,1126.8,1129.1,981],["09:07",1129.2,1130.1,1128.3,1129.5,528],["09:08",1129.5,1129.5,1127.3,1128.85,601],["09:09",1128.9,1129.55,1125.75,1126.2,569],["09:10",1126.05,1127.65,1125.6,1127.3,545],["09:11",1127.3,1128.1,1126.5,1127.65,456],["09:12",1127.65,1130.35,1126.85,1127.45,679],["09:13",1127.35,1130.0,1125.65,1129.7,539],["09:14",1129.6,1130.25,1128.65,1130.0,414],["09:15",1130.05,1132.3,1129.1,1132.25,488],["09:16",1132.25,1132.9,1130.3,1130.45,598],["09:17",1130.55,1130.9,1128.3,1129.6,493],["09:18",1129.85,1130.85,1128.9,1130.55,413],["09:19",1130.45,1131.8,1130.25,1130.9,294],["09:20",1130.5,1135.2,1130.45,1134.75,761],["09:21",1134.75,1137.1,1134.4,1137.0,562],["09:22",1137.0,1137.1,1133.5,1133.9,760],["09:23",1133.9,1134.95,1132.8,1132.85,449],["09:24",1133.05,1134.55,1132.7,1134.5,286],["09:25",1134.5,1134.85,1133.55,1134.5,282],["09:26",1134.45,1135.4,1134.0,1135.1,243],["09:27",1135.15,1136.05,1134.4,1135.75,315],["09:28",1135.7,1137.85,1135.7,1137.65,322],["09:29",1137.6,1138.75,1135.65,1136.15,635],["09:30",1136.2,1136.7,1134.0,1136.2,496],["09:31",1136.25,1137.25,1135.85,1137.2,246],["09:32",1137.3,1138.45,1137.0,1138.45,386],["09:33",1138.3,1139.95,1138.25,1139.45,474],["09:34",1139.25,1139.3,1138.6,1139.1,171],["09:35",1139.05,1140.45,1138.75,1140.4,376],["09:36",1140.45,1141.95,1140.2,1141.6,311],["09:37",1141.65,1142.7,1141.65,1142.35,428],["09:38",1142.5,1143.1,1142.0,1142.85,291],["09:39",1142.8,1144.55,1142.7,1144.1,353],["09:40",1144.3,1144.9,1142.45,1143.6,559],["09:41",1143.6,1143.6,1140.95,1140.95,436],["09:42",1141.1,1143.35,1141.05,1143.15,319],["09:43",1143.35,1143.8,1141.7,1142.5,361],["09:44",1142.3,1142.55,1140.4,1141.6,439],["09:45",1141.5,1141.6,1140.15,1140.6,261],["09:46",1140.65,1141.05,1138.85,1139.35,516],["09:47",1139.5,1142.05,1139.5,1140.6,418],["09:48",1140.4,1140.5,1138.2,1138.25,315],["09:49",1138.15,1139.35,1137.6,1139.2,395],["09:50",1139.35,1140.0,1137.5,1137.5,226],["09:51",1137.65,1139.3,1137.5,1139.3,213],["09:52",1139.3,1140.2,1138.05,1138.65,341],["09:53",1138.6,1139.1,1138.0,1138.45,91],["09:54",1138.3,1139.75,1138.2,1138.9,147],["09:55",1138.7,1138.75,1135.35,1135.55,413],["09:56",1135.7,1136.0,1133.65,1133.8,594],["09:57",1134.1,1134.95,1133.6,1134.3,292],["09:58",1134.25,1135.0,1132.95,1134.65,334],["09:59",1134.65,1135.3,1132.0,1132.0,300],["10:00",1132.0,1133.05,1131.5,1132.75,346],["10:01",1132.65,1133.15,1130.6,1131.25,446],["10:02",1131.35,1133.15,1131.1,1131.45,262],["10:03",1131.4,1132.4,1130.65,1132.1,258],["10:04",1132.15,1132.45,1130.25,1130.4,291],["10:05",1130.4,1130.7,1129.5,1129.9,381],["10:06",1129.75,1132.45,1129.7,1132.0,368],["10:07",1132.0,1132.8,1131.9,1132.75,298],["10:08",1132.65,1133.25,1130.2,1130.9,393],["10:09",1130.75,1131.35,1129.45,1131.35,255],["10:10",1131.3,1131.75,1130.15,1131.25,160],["10:11",1131.3,1133.45,1131.2,1133.45,202],["10:12",1133.45,1133.45,1131.95,1132.8,146],["10:13",1132.85,1135.3,1132.85,1134.3,314],["10:14",1134.15,1135.05,1133.45,1134.1,161],["10:15",1134.2,1134.2,1133.2,1133.65,93],["10:16",1133.85,1134.4,1132.15,1132.25,199],["10:17",1132.3,1133.75,1131.4,1133.3,226],["10:18",1133.1,1133.2,1131.8,1132.8,219],["10:19",1132.85,1133.65,1132.35,1133.05,141],["10:20",1133.05,1133.55,1132.7,1133.35,133],["10:21",1133.4,1134.4,1132.45,1132.45,239],["10:22",1132.55,1132.9,1130.6,1130.85,417],["10:23",1130.9,1134.3,1130.85,1133.95,297],["10:24",1133.9,1134.55,1133.5,1134.45,118],["10:25",1134.45,1136.25,1134.45,1136.1,314],["10:26",1136.05,1136.05,1131.5,1133.4,409],["10:27",1133.65,1134.6,1133.2,1134.25,169],["10:28",1133.95,1134.4,1133.2,1134.4,122],["10:29",1134.25,1135.0,1133.6,1133.75,100],["10:30",1133.55,1134.25,1133.55,1134.1,160],["10:31",1134.0,1134.0,1131.75,1131.9,278],["10:32",1132.05,1132.55,1130.3,1130.6,312],["10:33",1130.5,1132.15,1130.15,1131.1,260],["10:34",1131.05,1131.95,1130.0,1130.65,256],["10:35",1130.65,1130.85,1129.45,1129.45,207],["10:36",1129.4,1130.55,1129.25,1130.3,183],["10:37",1130.2,1131.5,1130.0,1131.2,252],["10:38",1131.3,1132.15,1130.3,1132.05,123],["10:39",1131.9,1132.25,1130.6,1131.05,84],["10:40",1131.45,1131.85,1129.6,1129.65,208],["10:41",1129.85,1130.2,1127.5,1127.6,379],["10:42",1127.5,1128.1,1125.5,1125.6,597],["10:43",1125.6,1126.1,1122.95,1123.3,760],["10:44",1123.25,1123.85,1121.75,1121.9,516],["10:45",1122.05,1122.65,1120.35,1120.95,479],["10:46",1120.85,1121.5,1119.45,1120.05,520],["10:47",1120.05,1120.75,1119.25,1120.0,360],["10:48",1120.1,1120.6,1117.3,1117.55,468],["10:49",1117.6,1118.45,1116.4,1117.85,485],["10:50",1117.7,1117.8,1116.25,1116.75,421],["10:51",1116.65,1116.95,1114.5,1115.55,344],["10:52",1115.45,1116.15,1114.45,1115.3,378],["10:53",1115.2,1116.5,1114.8,1115.4,425],["10:54",1115.3,1115.3,1112.6,1113.7,474],["10:55",1113.9,1113.9,1111.25,1111.6,356],["10:56",1111.55,1113.85,1110.85,1113.4,518],["10:57",1113.4,1115.25,1113.1,1113.8,445],["10:58",1113.7,1114.15,1111.15,1111.95,608],["10:59",1112.2,1114.05,1111.95,1112.9,322],["11:00",1113.0,1117.15,1112.8,1116.75,496],["11:01",1116.7,1118.8,1115.55,1118.65,523],["11:02",1118.8,1119.4,1118.05,1118.5,329],["11:03",1118.5,1119.4,1118.0,1119.0,231],["11:04",1119.0,1120.15,1118.25,1118.45,486],["11:05",1118.4,1118.4,1115.65,1116.7,346],["11:06",1116.75,1118.75,1116.75,1117.05,226],["11:07",1117.3,1117.9,1117.1,1117.6,101],["11:08",1117.8,1118.7,1116.65,1116.7,180],["11:09",1116.5,1119.3,1116.45,1119.05,281],["11:10",1119.25,1120.65,1118.7,1119.65,327],["11:11",1119.65,1120.2,1118.95,1119.35,202],["11:12",1119.5,1119.5,1118.2,1118.45,184],["11:13",1118.4,1118.45,1115.0,1115.2,312],["11:14",1115.2,1115.55,1113.05,1113.45,398],["11:15",1113.3,1113.6,1110.25,1111.3,462],["11:16",1111.4,1112.2,1109.55,1110.45,423],["11:17",1110.3,1110.65,1108.0,1108.85,478],["11:18",1108.85,1108.85,1106.7,1107.15,315],["11:19",1106.9,1110.15,1106.35,1109.8,483],["11:20",1109.85,1110.4,1107.6,1108.7,390],["11:21",1108.6,1110.2,1107.8,1109.2,309],["11:22",1109.05,1109.95,1107.75,1108.6,278],["11:23",1108.45,1108.9,1107.2,1108.65,242],["11:24",1108.8,1108.8,1105.0,1105.15,454],["11:25",1105.1,1105.55,1103.9,1104.45,331],["11:26",1104.45,1104.45,1102.55,1103.15,405],["11:27",1103.15,1103.8,1102.6,1103.25,440],["11:28",1103.25,1103.3,1102.05,1102.2,302],["11:29",1102.2,1102.85,1099.95,1099.95,521],["11:30",1099.9,1100.3,1098.5,1099.8,542],["11:31",1099.85,1100.65,1097.45,1098.15,567],["11:32",1098.05,1098.7,1096.2,1096.25,641],["11:33",1096.25,1096.8,1094.1,1094.3,992],["11:34",1094.25,1094.85,1089.75,1094.0,1196],["11:35",1094.05,1096.25,1092.5,1094.05,697],["11:36",1094.0,1095.0,1091.7,1094.4,417],["11:37",1094.35,1097.3,1094.25,1097.1,672],["11:38",1097.25,1097.65,1095.3,1096.45,577],["11:39",1096.25,1100.35,1095.65,1100.35,611],["11:40",1100.4,1101.5,1097.95,1098.25,680],["11:41",1098.25,1100.05,1096.8,1098.45,467],["11:42",1098.35,1098.35,1095.2,1096.0,409],["11:43",1095.85,1098.5,1095.65,1097.3,278],["11:44",1097.1,1097.2,1091.75,1092.45,644],["11:45",1092.3,1093.0,1087.75,1088.6,699],["11:46",1088.55,1088.9,1085.4,1087.15,533],["11:47",1086.95,1091.8,1086.85,1090.35,624],["11:48",1090.25,1091.3,1089.15,1090.7,324],["11:49",1090.6,1093.1,1090.0,1092.5,317],["11:50",1092.6,1095.05,1091.5,1094.25,456],["11:51",1094.15,1095.0,1092.0,1094.85,419],["11:52",1094.9,1095.6,1093.65,1094.0,419],["11:53",1093.95,1095.15,1093.0,1093.35,308],["11:54",1093.4,1094.0,1091.0,1091.4,325],["11:55",1091.4,1091.4,1089.0,1089.1,313],["11:56",1089.0,1090.25,1088.0,1089.9,347],["11:57",1090.05,1092.4,1090.05,1091.7,435],["11:58",1091.75,1094.3,1090.35,1092.25,423],["11:59",1092.5,1094.7,1092.5,1094.45,315],["12:00",1094.7,1095.0,1092.3,1094.3,363],["12:01",1094.3,1097.4,1094.0,1096.15,613],["12:02",1096.4,1098.2,1096.3,1096.8,427],["12:03",1096.65,1097.75,1095.6,1097.7,318],["12:04",1097.55,1098.3,1096.0,1097.4,529],["12:05",1097.35,1097.5,1095.05,1095.45,419],["12:06",1095.6,1097.5,1094.5,1095.6,434],["12:07",1095.55,1096.6,1094.1,1095.4,497],["12:08",1095.65,1096.5,1093.5,1094.15,411],["12:09",1094.05,1094.6,1093.15,1093.15,359],["12:10",1093.2,1094.2,1091.8,1092.4,381],["12:11",1092.35,1092.9,1090.8,1091.85,394],["12:12",1091.75,1092.1,1089.55,1090.2,359],["12:13",1090.2,1091.7,1089.85,1091.0,372],["12:14",1090.8,1091.75,1089.8,1089.85,301],["12:15",1090.0,1092.85,1090.0,1092.75,322],["12:16",1092.9,1093.55,1089.75,1090.55,392],["12:17",1090.4,1091.0,1088.85,1089.05,423],["12:18",1089.05,1090.25,1088.2,1090.0,353],["12:19",1089.95,1091.75,1089.0,1091.15,407],["12:20",1091.1,1091.1,1086.2,1088.45,624],["12:21",1088.55,1090.5,1084.0,1087.4,1048],["12:22",1087.4,1087.5,1084.95,1086.55,603],["12:23",1086.55,1087.05,1085.5,1086.5,351],["12:24",1086.65,1087.3,1084.6,1085.45,404],["12:25",1085.4,1085.5,1083.2,1085.0,514],["12:26",1084.95,1085.75,1084.0,1085.25,490],["12:27",1085.3,1087.4,1084.35,1086.5,450],["12:28",1086.6,1089.7,1086.6,1089.4,516],["12:29",1089.2,1091.9,1088.65,1091.7,441],["12:30",1091.6,1092.2,1089.8,1090.0,421],["12:31",1089.65,1089.8,1084.35,1084.85,604],["12:32",1084.8,1084.8,1082.7,1083.45,553],["12:33",1083.25,1084.55,1082.3,1084.05,365],["12:34",1083.95,1084.6,1083.15,1083.8,270],["12:35",1083.8,1084.1,1083.35,1083.7,120],["12:36",1083.7,1083.9,1082.75,1083.05,261],["12:37",1083.1,1086.45,1082.45,1085.65,313],["12:38",1085.6,1089.15,1085.5,1088.9,439],["12:39",1089.1,1090.85,1087.95,1088.1,483],["12:40",1088.2,1090.85,1088.15,1090.05,334],["12:41",1090.0,1091.8,1089.35,1090.0,340],["12:42",1089.75,1090.8,1088.55,1090.3,157],["12:43",1090.2,1090.25,1088.2,1089.4,199],["12:44",1089.35,1089.8,1087.95,1088.25,144],["12:45",1088.35,1090.35,1087.3,1090.15,264],["12:46",1090.1,1091.4,1089.4,1090.4,247],["12:47",1090.2,1090.95,1089.15,1089.4,413],["12:48",1089.25,1090.8,1088.65,1090.05,298],["12:49",1089.75,1091.6,1089.5,1090.0,249],["12:50",1090.1,1090.9,1088.25,1088.45,163],["12:51",1088.05,1090.0,1087.75,1090.0,165],["12:52",1090.3,1090.8,1089.2,1090.2,141],["12:53",1089.9,1091.3,1089.9,1090.15,151],["12:54",1090.45,1090.85,1089.45,1090.0,162],["12:55",1090.1,1091.6,1089.55,1091.15,237],["12:56",1091.2,1091.85,1089.85,1090.05,331],["12:57",1090.15,1092.15,1089.1,1091.95,258],["12:58",1092.0,1094.1,1091.8,1092.5,409],["12:59",1092.5,1094.0,1092.3,1092.95,236],["13:00",1092.95,1094.2,1090.35,1090.45,348],["13:01",1090.5,1090.8,1088.25,1088.3,304],["13:02",1088.15,1089.35,1087.65,1088.15,237],["13:03",1088.0,1088.05,1086.25,1087.25,385],["13:04",1087.05,1088.5,1085.85,1088.45,268],["13:05",1088.3,1089.45,1086.5,1086.5,334],["13:06",1086.75,1091.7,1086.6,1091.7,322],["13:07",1091.65,1092.85,1091.5,1092.8,364],["13:08",1092.7,1093.3,1092.0,1092.4,259],["13:09",1092.3,1094.6,1092.25,1093.75,243],["13:10",1093.85,1095.45,1093.75,1094.85,349],["13:11",1094.8,1095.9,1093.4,1094.0,383],["13:12",1094.15,1094.95,1093.45,1094.75,163],["13:13",1094.75,1094.9,1093.35,1093.85,262],["13:14",1094.0,1095.15,1093.6,1094.75,264],["13:15",1094.7,1095.0,1093.75,1094.8,218],["13:16",1094.6,1094.65,1093.45,1094.05,233],["13:17",1094.1,1094.9,1093.55,1093.8,176],["13:18",1093.8,1094.5,1092.3,1094.1,222],["13:19",1094.1,1095.25,1093.6,1095.25,196],["13:20",1095.2,1096.0,1095.0,1095.15,218],["13:21",1095.1,1095.75,1094.1,1094.3,180],["13:22",1094.5,1094.7,1093.7,1094.2,176],["13:23",1093.95,1095.05,1093.45,1093.85,159],["13:24",1093.75,1093.75,1092.3,1093.05,216],["13:25",1092.75,1092.75,1091.2,1092.55,209],["13:26",1092.4,1092.5,1090.9,1091.6,173],["13:27",1091.4,1092.5,1090.6,1091.55,316],["13:28",1091.6,1096.1,1091.55,1095.6,402],["13:29",1095.65,1096.1,1093.35,1095.1,357],["13:30",1095.1,1097.2,1094.5,1096.15,583],["13:31",1096.15,1097.25,1096.15,1096.8,289],["13:32",1096.9,1096.9,1095.25,1096.3,217],["13:33",1096.45,1096.7,1094.65,1094.9,184],["13:34",1094.85,1095.3,1094.15,1094.9,127],["13:35",1094.9,1094.9,1092.95,1093.95,244],["13:36",1093.85,1095.75,1093.35,1095.6,190],["13:37",1095.65,1096.65,1095.6,1095.9,285],["13:38",1095.9,1096.05,1094.6,1094.85,191],["13:39",1094.5,1094.65,1092.2,1092.95,360],["13:40",1092.75,1093.05,1091.3,1092.15,186],["13:41",1092.15,1093.1,1090.75,1090.8,205],["13:42",1090.7,1092.3,1090.25,1091.4,211],["13:43",1091.4,1092.25,1091.0,1091.2,128],["13:44",1091.3,1091.35,1090.05,1091.25,265],["13:45",1091.2,1091.2,1089.65,1090.35,225],["13:46",1090.5,1090.75,1089.25,1089.3,136],["13:47",1089.3,1090.95,1089.15,1090.0,220],["13:48",1089.8,1091.0,1089.55,1090.95,143],["13:49",1090.75,1090.9,1090.25,1090.85,66],["13:50",1090.7,1091.5,1090.6,1091.35,171],["13:51",1091.55,1093.1,1090.9,1093.1,196],["13:52",1093.2,1094.2,1092.8,1093.8,173],["13:53",1093.8,1094.0,1092.5,1093.55,167],["13:54",1093.65,1096.2,1092.65,1096.05,246],["13:55",1096.0,1096.85,1095.55,1096.5,294],["13:56",1096.4,1097.85,1096.25,1097.65,510],["13:57",1097.65,1098.35,1097.1,1098.35,280],["13:58",1098.35,1099.65,1098.3,1098.75,437],["13:59",1098.85,1098.95,1097.9,1098.0,259],["14:00",1098.0,1099.6,1097.25,1099.4,260],["14:01",1099.35,1099.45,1095.2,1095.5,482],["14:02",1095.65,1095.75,1094.0,1094.1,251],["14:03",1094.05,1094.25,1092.9,1093.25,232],["14:04",1093.15,1093.6,1090.85,1091.4,304],["14:05",1091.35,1092.6,1091.2,1092.0,203],["14:06",1091.95,1092.4,1090.55,1090.55,240],["14:07",1090.6,1092.1,1090.25,1091.65,217],["14:08",1091.75,1094.05,1091.75,1092.95,224],["14:09",1093.0,1094.35,1093.0,1094.1,160],["14:10",1093.95,1095.15,1092.65,1093.0,174],["14:11",1093.1,1093.3,1090.2,1090.55,212],["14:12",1090.65,1091.45,1090.5,1090.9,106],["14:13",1091.05,1091.4,1090.65,1091.1,79],["14:14",1091.05,1091.6,1090.4,1090.9,147],["14:15",1090.95,1091.1,1089.4,1089.7,188],["14:16",1089.65,1090.15,1088.15,1088.35,261],["14:17",1088.3,1088.75,1087.4,1087.75,320],["14:18",1087.8,1088.25,1086.9,1087.8,162],["14:19",1087.8,1088.0,1086.65,1087.1,126],["14:20",1087.1,1088.05,1086.75,1088.05,140],["14:21",1088.15,1088.65,1087.6,1088.2,235],["14:22",1087.95,1088.05,1087.0,1087.5,170],["14:23",1087.55,1087.7,1086.15,1086.65,215],["14:24",1086.5,1086.75,1085.95,1086.55,228],["14:25",1086.45,1087.0,1086.1,1086.8,151],["14:26",1086.75,1087.65,1086.5,1087.0,243],["14:27",1087.2,1087.3,1086.25,1086.75,135],["14:28",1086.85,1087.15,1086.5,1086.75,124],["14:29",1086.65,1086.75,1083.95,1084.05,322],["14:30",1084.2,1085.3,1083.75,1084.1,320],["14:31",1084.1,1084.55,1083.2,1083.25,307],["14:32",1083.15,1083.35,1082.35,1082.4,433],["14:33",1082.35,1083.5,1082.0,1082.7,324],["14:34",1082.5,1083.25,1081.75,1083.15,306],["14:35",1083.05,1083.05,1080.5,1080.85,379],["14:36",1080.95,1082.2,1079.5,1081.9,556],["14:37",1082.05,1082.55,1081.2,1081.6,274],["14:38",1081.55,1081.8,1079.75,1080.85,249],["14:39",1081.0,1081.2,1079.9,1080.15,180],["14:40",1080.2,1080.2,1079.2,1079.9,217],["14:41",1079.95,1080.15,1078.05,1078.35,314],["14:42",1078.3,1078.55,1077.65,1078.3,300],["14:43",1078.35,1078.65,1077.3,1078.0,428],["14:44",1078.05,1080.5,1077.7,1080.35,428],["14:45",1080.4,1080.75,1079.2,1080.15,367],["14:46",1080.2,1080.2,1078.5,1079.35,292],["14:47",1079.3,1081.6,1079.0,1081.25,591],["14:48",1081.4,1082.5,1081.15,1081.65,307],["14:49",1081.65,1082.6,1080.85,1081.1,360],["14:50",1081.2,1081.5,1080.3,1080.7,306],["14:51",1080.9,1081.6,1080.75,1081.1,267],["14:52",1080.95,1080.95,1078.5,1078.6,481],["14:53",1078.65,1079.05,1077.85,1078.5,405],["14:54",1078.5,1081.45,1077.7,1081.45,395],["14:55",1081.5,1081.5,1078.8,1079.6,315],["14:56",1079.5,1081.2,1078.85,1081.2,310],["14:57",1081.15,1082.7,1081.1,1082.2,595],["14:58",1082.3,1082.7,1081.1,1081.15,283],["14:59",1081.1,1081.3,1078.2,1079.15,521],["15:00",1079.15,1079.25,1076.25,1076.35,485],["15:01",1076.5,1076.65,1075.25,1076.15,479],["15:02",1076.1,1076.55,1075.5,1075.5,214],["15:03",1075.5,1075.55,1074.3,1074.4,394],["15:04",1074.3,1074.65,1072.3,1072.55,712],["15:05",1072.65,1074.1,1072.5,1073.2,347],["15:06",1073.15,1073.6,1072.75,1073.35,238],["15:07",1073.4,1073.4,1071.4,1072.05,369],["15:08",1072.15,1072.15,1070.35,1070.7,341],["15:09",1070.85,1073.55,1070.25,1073.4,417],["15:10",1073.5,1075.4,1072.55,1075.4,353],["15:11",1075.45,1078.3,1075.2,1077.45,739],["15:12",1077.55,1079.95,1077.15,1079.65,643],["15:13",1079.8,1080.1,1078.35,1079.35,511],["15:14",1079.6,1080.6,1079.15,1080.55,368],["15:15",1080.7,1082.75,1080.35,1082.45,704],["15:16",1082.4,1082.55,1081.05,1082.15,432],["15:17",1082.05,1082.35,1080.25,1080.35,347],["15:18",1080.5,1081.85,1080.5,1081.05,273],["15:19",1080.95,1082.8,1080.5,1082.15,340],["15:20",1082.1,1082.55,1081.6,1081.85,274],["15:21",1082.0,1082.3,1081.05,1081.9,271],["15:22",1081.85,1082.4,1081.55,1082.15,291],["15:23",1082.25,1082.85,1081.75,1082.35,272],["15:24",1082.4,1083.25,1082.3,1083.15,253],["15:25",1083.2,1083.55,1082.85,1083.4,272],["15:26",1083.35,1083.4,1082.7,1083.0,192],["15:27",1083.0,1083.25,1082.4,1083.25,298],["15:28",1083.25,1084.15,1083.0,1083.75,279],["15:29",1083.8,1084.15,1083.25,1083.8,347],["15:30",1083.75,1083.75,1082.45,1083.45,642],["15:31",1083.2,1083.8,1082.75,1082.9,581],["15:32",1082.85,1082.95,1082.0,1082.0,415],["15:33",1082.05,1083.2,1081.5,1083.15,464],["15:34",1083.05,1083.35,1082.65,1083.15,249],["15:35",1083.1,1083.5,1082.55,1082.7,238],["15:45",1078.25,1078.25,1078.25,1078.25,2216]],"seedSource":"archive"}