{"date":"2026-08-20","wd":"목","sym":"A0169000","exp":"202609","prevDate":"2026-08-19","prev":1016.25,"open":1050.9,"high":1090.75,"low":1033.65,"close":1082.25,"first":1046.75,"firstIdx":15,"openFirst":1050.6,"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",1050.9,1052.45,1048.7,1050.6,1171],["08:47",1050.6,1051.8,1048.55,1049.45,440],["08:48",1049.55,1049.85,1047.8,1048.4,233],["08:49",1048.45,1049.15,1048.0,1048.8,190],["08:50",1048.8,1048.95,1046.7,1046.8,273],["08:51",1046.75,1051.0,1046.75,1050.75,314],["08:52",1050.65,1051.25,1050.05,1050.15,164],["08:53",1050.4,1050.65,1048.2,1048.8,176],["08:54",1048.9,1051.0,1048.75,1050.9,153],["08:55",1050.95,1051.05,1049.3,1049.6,92],["08:56",1049.65,1049.7,1048.5,1049.1,128],["08:57",1048.9,1049.45,1048.35,1048.6,114],["08:58",1048.6,1050.4,1048.55,1050.2,126],["08:59",1050.35,1050.6,1048.45,1049.05,91],["09:00",1048.9,1049.6,1047.05,1047.05,278],["09:01",1047.0,1050.0,1045.5,1046.75,1562],["09:02",1046.8,1047.35,1041.75,1044.15,1175],["09:03",1043.95,1045.5,1039.35,1040.05,805],["09:04",1040.0,1041.15,1037.8,1040.85,823],["09:05",1040.7,1042.55,1037.8,1038.5,747],["09:06",1038.25,1041.8,1037.7,1040.65,641],["09:07",1040.75,1041.1,1038.15,1038.55,476],["09:08",1038.5,1038.75,1034.25,1034.25,758],["09:09",1034.3,1036.05,1033.65,1035.6,767],["09:10",1035.65,1039.2,1035.3,1038.85,741],["09:11",1038.8,1041.35,1037.3,1041.1,682],["09:12",1041.1,1041.35,1039.0,1039.85,506],["09:13",1040.1,1041.35,1037.75,1041.1,387],["09:14",1041.05,1044.5,1040.7,1043.75,549],["09:15",1043.75,1045.95,1042.0,1045.9,497],["09:16",1046.0,1048.75,1045.75,1048.5,712],["09:17",1048.65,1051.9,1047.95,1051.05,866],["09:18",1051.0,1053.4,1050.1,1053.1,603],["09:19",1053.0,1054.95,1052.2,1054.3,670],["09:20",1054.2,1057.4,1053.3,1056.4,816],["09:21",1056.5,1057.5,1055.5,1057.0,710],["09:22",1057.1,1060.25,1056.0,1059.95,853],["09:23",1060.0,1060.05,1056.55,1056.85,670],["09:24",1057.0,1057.2,1053.8,1054.15,615],["09:25",1054.2,1055.25,1052.65,1054.55,506],["09:26",1054.6,1054.6,1050.8,1051.0,397],["09:27",1050.75,1052.55,1049.7,1049.8,467],["09:28",1049.9,1052.35,1049.5,1050.0,571],["09:29",1050.0,1052.15,1049.35,1051.8,400],["09:30",1051.85,1052.65,1051.4,1051.5,349],["09:31",1051.7,1054.3,1051.3,1054.0,360],["09:32",1054.2,1055.2,1051.35,1052.2,461],["09:33",1052.25,1054.0,1051.35,1052.7,444],["09:34",1052.8,1053.3,1051.4,1052.75,316],["09:35",1052.85,1057.3,1051.5,1055.85,429],["09:36",1055.85,1056.5,1053.15,1054.65,513],["09:37",1054.75,1058.85,1054.0,1058.5,550],["09:38",1058.65,1059.7,1057.25,1058.4,424],["09:39",1058.15,1059.15,1057.4,1057.75,217],["09:40",1057.75,1062.5,1057.45,1061.95,754],["09:41",1061.9,1063.95,1061.4,1063.3,620],["09:42",1063.4,1063.45,1061.55,1063.0,513],["09:43",1062.6,1064.1,1061.8,1063.6,425],["09:44",1063.6,1066.05,1063.4,1064.65,611],["09:45",1064.75,1064.85,1062.4,1062.8,418],["09:46",1062.95,1065.5,1062.2,1064.2,444],["09:47",1064.05,1065.25,1063.3,1064.9,290],["09:48",1064.6,1064.85,1062.9,1063.25,229],["09:49",1063.0,1063.6,1061.45,1062.25,256],["09:50",1062.05,1063.2,1061.8,1062.55,215],["09:51",1062.5,1065.6,1062.45,1065.3,452],["09:52",1065.25,1065.3,1062.7,1062.75,319],["09:53",1062.8,1066.4,1062.5,1065.75,463],["09:54",1065.6,1066.95,1065.5,1066.4,419],["09:55",1066.45,1068.45,1066.4,1068.2,548],["09:56",1068.25,1068.3,1066.8,1067.85,347],["09:57",1067.75,1068.85,1066.95,1068.65,404],["09:58",1068.45,1069.4,1067.9,1068.9,462],["09:59",1068.85,1072.8,1068.85,1071.55,1642],["10:00",1071.6,1073.0,1070.4,1070.65,723],["10:01",1070.75,1072.4,1069.8,1071.6,860],["10:02",1071.75,1072.9,1069.45,1070.75,1010],["10:03",1070.9,1072.65,1070.1,1072.55,1063],["10:04",1072.45,1074.15,1070.15,1071.7,692],["10:05",1071.8,1072.15,1070.7,1071.75,288],["10:06",1071.65,1074.55,1071.6,1073.7,712],["10:07",1073.8,1073.8,1071.35,1072.9,550],["10:08",1072.9,1074.75,1071.3,1073.45,578],["10:09",1073.55,1073.6,1071.5,1072.0,326],["10:10",1071.95,1072.9,1070.5,1070.55,591],["10:11",1070.55,1071.35,1069.25,1069.95,536],["10:12",1069.95,1070.65,1068.75,1068.85,555],["10:13",1068.75,1070.2,1068.6,1069.0,288],["10:14",1069.1,1070.15,1067.8,1069.05,405],["10:15",1068.6,1069.5,1067.4,1068.2,313],["10:16",1068.1,1072.0,1068.1,1070.15,540],["10:17",1070.15,1070.7,1067.2,1067.25,388],["10:18",1067.4,1071.0,1067.35,1068.7,331],["10:19",1068.6,1071.35,1068.6,1071.05,340],["10:20",1071.25,1073.7,1071.1,1073.5,451],["10:21",1073.5,1074.2,1071.6,1071.9,504],["10:22",1071.9,1072.7,1070.45,1070.45,343],["10:23",1070.4,1071.35,1069.55,1070.1,385],["10:24",1070.15,1072.7,1070.05,1072.6,325],["10:25",1072.7,1072.8,1070.75,1071.05,233],["10:26",1071.45,1071.75,1069.2,1070.0,301],["10:27",1070.1,1072.4,1069.3,1071.1,365],["10:28",1070.95,1071.35,1069.4,1069.4,185],["10:29",1069.65,1071.3,1069.45,1071.05,253],["10:30",1071.2,1071.35,1069.3,1070.15,296],["10:31",1070.1,1072.8,1069.0,1072.45,431],["10:32",1072.45,1073.8,1071.35,1072.95,415],["10:33",1072.85,1075.2,1072.75,1074.95,396],["10:34",1074.85,1075.1,1073.1,1074.6,245],["10:35",1074.7,1075.25,1073.3,1074.6,293],["10:36",1074.8,1077.15,1074.7,1076.85,431],["10:37",1076.8,1077.0,1075.4,1076.0,206],["10:38",1075.95,1077.9,1075.7,1076.75,257],["10:39",1076.7,1077.7,1076.45,1076.9,194],["10:40",1076.75,1078.6,1076.55,1078.3,250],["10:41",1078.5,1079.8,1078.2,1079.15,402],["10:42",1079.2,1079.8,1078.8,1079.65,288],["10:43",1079.65,1080.85,1079.1,1080.45,495],["10:44",1080.45,1081.8,1080.45,1081.1,440],["10:45",1081.15,1082.45,1081.1,1082.0,401],["10:46",1082.05,1083.5,1081.9,1082.15,510],["10:47",1082.35,1083.65,1082.2,1083.0,335],["10:48",1083.0,1084.35,1082.9,1084.35,425],["10:49",1084.35,1085.0,1083.9,1084.45,426],["10:50",1084.5,1084.55,1083.0,1084.0,581],["10:51",1084.0,1085.8,1083.65,1083.75,528],["10:52",1083.75,1087.25,1083.35,1086.75,671],["10:53",1086.85,1087.15,1086.0,1086.4,301],["10:54",1086.45,1086.45,1083.3,1083.9,598],["10:55",1083.95,1086.05,1083.6,1085.45,398],["10:56",1085.6,1085.6,1082.95,1083.15,444],["10:57",1083.4,1083.4,1080.35,1080.6,523],["10:58",1080.65,1080.85,1078.8,1080.05,612],["10:59",1080.0,1083.0,1079.85,1081.65,584],["11:00",1081.65,1082.55,1080.15,1080.7,440],["11:01",1080.9,1084.35,1080.35,1084.05,454],["11:02",1084.05,1087.15,1083.9,1086.65,503],["11:03",1086.55,1088.9,1086.2,1088.55,478],["11:04",1088.6,1089.7,1088.0,1089.15,551],["11:05",1089.2,1089.75,1088.4,1089.1,297],["11:06",1088.9,1089.75,1088.7,1089.0,246],["11:07",1089.15,1089.55,1088.45,1088.8,212],["11:08",1088.95,1090.75,1088.8,1090.5,563],["11:09",1090.35,1090.75,1089.15,1089.2,336],["11:10",1089.1,1089.65,1087.55,1087.95,436],["11:11",1087.95,1087.95,1086.45,1086.7,336],["11:12",1086.7,1087.6,1085.5,1086.9,506],["11:13",1086.9,1087.75,1083.45,1083.7,520],["11:14",1083.6,1085.6,1083.1,1085.2,515],["11:15",1085.3,1086.1,1084.15,1085.1,348],["11:16",1084.95,1086.45,1084.2,1085.25,248],["11:17",1085.4,1086.15,1084.55,1085.3,177],["11:18",1085.1,1085.3,1083.6,1084.8,212],["11:19",1084.8,1084.85,1083.1,1083.15,182],["11:20",1083.2,1085.05,1082.75,1083.8,278],["11:21",1083.75,1083.9,1079.3,1079.75,717],["11:22",1079.65,1079.75,1078.25,1079.3,552],["11:23",1079.55,1079.6,1078.45,1078.85,251],["11:24",1078.75,1079.05,1074.65,1078.3,998],["11:25",1078.3,1078.75,1077.1,1078.6,406],["11:26",1078.35,1080.4,1077.2,1078.9,338],["11:27",1079.0,1081.5,1079.0,1081.5,304],["11:28",1081.35,1081.35,1078.5,1079.05,316],["11:29",1079.0,1080.7,1078.65,1080.45,535],["11:30",1080.65,1081.35,1080.35,1080.9,187],["11:31",1081.05,1081.85,1080.4,1080.9,208],["11:32",1080.85,1081.15,1077.5,1078.85,306],["11:33",1079.05,1081.4,1078.7,1080.8,221],["11:34",1080.35,1081.9,1080.35,1081.7,173],["11:35",1081.45,1084.4,1081.35,1084.05,337],["11:36",1084.35,1085.3,1082.95,1083.5,322],["11:37",1083.4,1083.8,1081.7,1082.35,205],["11:38",1082.25,1083.25,1081.8,1083.25,166],["11:39",1083.1,1083.2,1082.2,1082.3,166],["11:40",1082.0,1082.55,1081.05,1082.5,227],["11:41",1082.4,1082.6,1081.25,1081.85,160],["11:42",1081.85,1082.75,1081.45,1082.75,124],["11:43",1082.5,1082.65,1081.2,1081.35,114],["11:44",1081.5,1082.95,1080.75,1081.6,219],["11:45",1081.55,1082.15,1080.5,1081.7,148],["11:46",1081.6,1082.6,1081.2,1082.35,143],["11:47",1082.35,1082.6,1080.2,1081.8,330],["11:48",1081.85,1082.0,1080.7,1081.55,115],["11:49",1081.3,1082.0,1080.7,1081.75,123],["11:50",1081.8,1081.9,1077.8,1078.35,382],["11:51",1078.5,1079.55,1077.45,1077.45,257],["11:52",1077.4,1077.85,1076.55,1077.8,255],["11:53",1077.7,1078.25,1076.9,1077.5,315],["11:54",1077.6,1077.9,1075.6,1075.9,237],["11:55",1075.95,1077.35,1075.55,1076.4,232],["11:56",1076.5,1076.5,1075.4,1075.9,229],["11:57",1075.65,1077.4,1075.3,1076.95,259],["11:58",1076.95,1078.65,1076.55,1078.0,370],["11:59",1077.9,1079.15,1077.35,1079.05,299],["12:00",1078.95,1080.05,1077.95,1079.85,185],["12:01",1079.9,1080.25,1077.55,1079.5,320],["12:02",1079.55,1080.95,1079.1,1079.8,395],["12:03",1079.85,1080.2,1078.5,1079.15,145],["12:04",1079.0,1081.1,1078.8,1079.8,289],["12:05",1079.6,1080.95,1079.6,1080.45,150],["12:06",1080.5,1081.5,1080.3,1080.9,146],["12:07",1080.75,1082.7,1080.45,1082.6,270],["12:08",1082.75,1083.0,1081.85,1082.4,226],["12:09",1082.45,1082.7,1081.0,1081.1,274],["12:10",1081.05,1081.45,1079.8,1080.65,141],["12:11",1080.55,1080.9,1078.45,1078.65,217],["12:12",1078.6,1078.8,1077.2,1077.6,278],["12:13",1077.7,1079.2,1077.7,1078.9,198],["12:14",1079.05,1081.7,1079.0,1081.6,200],["12:15",1081.35,1081.55,1080.5,1080.95,157],["12:16",1080.95,1081.85,1080.45,1081.5,134],["12:17",1081.75,1082.5,1081.0,1082.4,175],["12:18",1082.45,1082.75,1081.75,1081.8,204],["12:19",1081.9,1082.4,1081.5,1082.1,298],["12:20",1082.1,1082.75,1081.7,1082.1,222],["12:21",1082.25,1082.5,1081.2,1082.3,237],["12:22",1082.25,1082.65,1081.45,1081.45,102],["12:23",1081.6,1082.15,1080.45,1081.0,213],["12:24",1081.0,1082.45,1081.0,1081.95,134],["12:25",1081.85,1082.1,1081.05,1081.75,173],["12:26",1081.65,1081.65,1079.3,1079.8,433],["12:27",1079.65,1080.0,1079.2,1079.35,157],["12:28",1079.45,1079.65,1078.8,1079.35,248],["12:29",1079.45,1080.0,1078.6,1079.25,218],["12:30",1079.1,1079.6,1078.5,1078.55,236],["12:31",1078.55,1079.7,1077.15,1077.25,392],["12:32",1077.3,1078.05,1077.05,1077.6,237],["12:33",1077.55,1078.7,1077.55,1078.35,160],["12:34",1078.45,1079.05,1077.7,1078.0,178],["12:35",1078.2,1078.8,1077.7,1077.75,200],["12:36",1077.65,1078.2,1076.3,1077.85,312],["12:37",1077.7,1078.1,1077.05,1077.9,168],["12:38",1077.75,1077.75,1076.0,1076.8,265],["12:39",1076.7,1079.3,1076.05,1078.75,344],["12:40",1078.7,1079.65,1078.6,1079.35,256],["12:41",1079.6,1080.1,1078.95,1079.6,237],["12:42",1079.6,1080.1,1079.15,1079.9,178],["12:43",1079.9,1080.0,1079.35,1079.9,126],["12:44",1079.85,1081.3,1079.55,1081.3,324],["12:45",1081.4,1082.9,1081.3,1082.15,369],["12:46",1081.95,1083.3,1081.55,1082.3,217],["12:47",1082.5,1082.7,1081.85,1082.15,176],["12:48",1082.15,1083.25,1081.95,1083.0,281],["12:49",1083.0,1083.6,1082.7,1083.45,187],["12:50",1083.3,1084.7,1083.1,1084.45,357],["12:51",1084.4,1084.65,1083.8,1084.0,344],["12:52",1083.9,1085.3,1083.2,1085.1,262],["12:53",1084.95,1085.5,1084.7,1085.35,197],["12:54",1085.25,1085.85,1084.55,1084.95,231],["12:55",1084.85,1084.9,1083.8,1084.3,296],["12:56",1084.4,1085.5,1084.0,1084.5,186],["12:57",1084.55,1085.15,1084.2,1084.55,110],["12:58",1084.5,1084.55,1083.75,1084.05,193],["12:59",1084.1,1084.2,1083.05,1083.15,309],["13:00",1083.15,1083.9,1082.9,1083.85,170],["13:01",1083.75,1083.75,1082.15,1082.4,326],["13:02",1082.35,1084.45,1082.35,1084.15,313],["13:03",1084.3,1084.7,1083.55,1084.0,190],["13:04",1083.95,1084.4,1083.15,1084.1,214],["13:05",1084.0,1086.2,1083.4,1086.2,467],["13:06",1086.2,1086.65,1085.6,1086.1,317],["13:07",1086.1,1087.3,1086.1,1087.15,236],["13:08",1087.15,1088.15,1087.0,1087.95,303],["13:09",1088.05,1088.1,1087.5,1087.7,178],["13:10",1087.7,1088.95,1087.5,1088.75,298],["13:11",1088.75,1089.75,1088.5,1089.45,280],["13:12",1089.5,1089.5,1088.5,1089.25,295],["13:13",1089.3,1089.5,1088.4,1089.05,319],["13:14",1089.15,1089.9,1088.95,1089.7,224],["13:15",1089.75,1090.7,1089.75,1089.95,468],["13:16",1090.0,1090.1,1088.25,1088.55,303],["13:17",1088.55,1089.35,1087.85,1088.25,262],["13:18",1088.25,1089.5,1087.9,1089.45,195],["13:19",1089.6,1089.85,1088.75,1089.4,257],["13:20",1089.45,1089.75,1088.9,1089.05,243],["13:21",1088.75,1088.95,1087.9,1088.5,274],["13:22",1088.5,1088.5,1087.35,1087.65,331],["13:23",1087.65,1088.3,1086.9,1087.35,258],["13:24",1087.2,1087.8,1086.9,1087.0,230],["13:25",1086.9,1087.45,1085.7,1085.85,333],["13:26",1085.8,1086.95,1085.2,1086.15,342],["13:27",1086.25,1086.4,1085.3,1085.7,291],["13:28",1085.8,1085.8,1084.5,1085.0,365],["13:29",1085.1,1086.75,1085.0,1086.45,235],["13:30",1086.55,1086.7,1085.35,1085.65,284],["13:31",1085.55,1085.85,1084.5,1085.1,241],["13:32",1085.0,1085.0,1082.75,1083.05,443],["13:33",1082.95,1083.65,1082.65,1083.45,177],["13:34",1083.55,1083.55,1082.5,1083.2,181],["13:35",1083.25,1083.25,1082.3,1082.7,223],["13:36",1082.75,1083.35,1082.1,1082.35,283],["13:37",1082.2,1083.2,1082.15,1082.5,182],["13:38",1082.6,1083.3,1082.2,1082.9,273],["13:39",1082.95,1083.1,1080.6,1081.45,385],["13:40",1081.35,1081.6,1080.85,1081.25,160],["13:41",1081.2,1082.65,1081.15,1082.6,277],["13:42",1082.75,1083.4,1081.8,1082.55,260],["13:43",1082.55,1083.4,1081.95,1083.3,246],["13:44",1083.2,1083.85,1082.3,1082.55,326],["13:45",1082.65,1083.35,1082.65,1083.1,176],["13:46",1083.2,1083.5,1081.7,1081.8,329],["13:47",1081.8,1082.6,1081.5,1082.2,239],["13:48",1082.25,1082.45,1081.6,1081.85,178],["13:49",1081.75,1082.15,1081.2,1081.4,191],["13:50",1081.3,1082.4,1081.3,1081.75,187],["13:51",1081.75,1082.6,1081.35,1081.6,333],["13:52",1081.5,1081.55,1080.05,1080.75,418],["13:53",1080.6,1081.15,1080.3,1080.95,198],["13:54",1081.0,1082.9,1080.95,1081.05,412],["13:55",1080.95,1081.15,1079.3,1079.5,401],["13:56",1079.45,1079.65,1078.7,1079.05,366],["13:57",1079.0,1079.25,1077.85,1078.35,376],["13:58",1078.35,1078.65,1077.8,1078.05,280],["13:59",1077.95,1078.5,1077.6,1078.05,286],["14:00",1078.15,1078.75,1078.05,1078.75,186],["14:01",1078.75,1080.05,1077.8,1079.7,291],["14:02",1079.8,1079.9,1078.25,1078.9,257],["14:03",1078.85,1078.85,1076.1,1076.1,467],["14:04",1076.1,1076.1,1073.05,1073.7,1147],["14:05",1073.85,1075.45,1073.2,1075.35,508],["14:06",1075.5,1075.8,1074.35,1075.0,290],["14:07",1075.1,1075.4,1073.5,1073.55,323],["14:08",1073.5,1073.7,1072.5,1073.6,371],["14:09",1073.45,1074.4,1072.6,1074.15,258],["14:10",1074.1,1075.3,1073.95,1075.0,285],["14:11",1074.95,1075.7,1073.65,1074.2,391],["14:12",1074.15,1074.15,1072.25,1072.35,265],["14:13",1072.35,1074.25,1071.65,1074.2,335],["14:14",1074.2,1074.55,1072.8,1073.05,266],["14:15",1073.05,1074.65,1072.6,1074.5,232],["14:16",1074.55,1076.15,1074.15,1076.0,329],["14:17",1076.0,1079.3,1075.75,1078.95,882],["14:18",1078.85,1079.9,1078.65,1078.95,775],["14:19",1078.85,1080.8,1078.65,1080.25,425],["14:20",1080.4,1080.45,1079.05,1079.6,279],["14:21",1079.75,1080.15,1077.75,1077.95,241],["14:22",1078.2,1078.55,1077.45,1077.65,306],["14:23",1077.85,1078.45,1077.5,1078.0,186],["14:24",1078.2,1079.25,1077.6,1079.05,261],["14:25",1078.95,1079.45,1078.45,1079.1,196],["14:26",1079.2,1079.65,1078.7,1079.55,170],["14:27",1079.65,1081.7,1079.45,1080.8,526],["14:28",1080.65,1081.25,1080.15,1080.45,355],["14:29",1080.4,1080.45,1079.1,1079.15,280],["14:30",1079.35,1079.95,1078.55,1078.8,344],["14:31",1078.85,1080.8,1078.45,1078.85,534],["14:32",1078.95,1079.65,1078.35,1079.1,289],["14:33",1079.1,1080.25,1079.1,1080.1,278],["14:34",1080.1,1080.7,1079.95,1080.1,308],["14:35",1080.0,1080.85,1079.5,1080.45,355],["14:36",1080.6,1080.6,1079.8,1080.3,141],["14:37",1080.3,1080.4,1078.5,1078.85,330],["14:38",1079.0,1079.4,1078.25,1078.35,264],["14:39",1078.35,1079.2,1077.7,1078.65,341],["14:40",1078.8,1079.25,1078.0,1078.8,288],["14:41",1078.9,1078.9,1077.6,1077.85,178],["14:42",1077.85,1078.15,1077.3,1077.95,167],["14:43",1078.2,1078.55,1077.6,1078.1,178],["14:44",1078.15,1078.5,1077.45,1077.9,223],["14:45",1077.9,1078.5,1076.75,1076.75,248],["14:46",1076.7,1076.7,1075.15,1075.4,448],["14:47",1075.5,1076.0,1074.9,1075.85,324],["14:48",1075.85,1076.25,1075.15,1075.95,281],["14:49",1075.85,1076.2,1075.3,1075.85,232],["14:50",1075.8,1076.05,1075.2,1075.65,207],["14:51",1075.6,1075.7,1074.95,1075.1,292],["14:52",1075.0,1075.15,1073.55,1073.55,338],["14:53",1073.5,1074.0,1072.95,1073.7,391],["14:54",1073.65,1074.05,1072.7,1072.9,305],["14:55",1072.9,1073.35,1072.1,1072.3,384],["14:56",1072.4,1074.55,1072.35,1074.0,466],["14:57",1074.0,1074.0,1072.45,1072.65,346],["14:58",1072.65,1072.75,1070.4,1070.45,705],["14:59",1070.35,1070.75,1068.85,1069.9,911],["15:00",1069.75,1069.75,1069.25,1069.5,254],["15:01",1069.65,1072.55,1069.65,1072.05,735],["15:02",1071.95,1073.2,1071.9,1073.0,507],["15:03",1073.25,1074.25,1073.25,1073.7,383],["15:04",1073.5,1074.1,1071.7,1074.0,454],["15:05",1074.0,1074.45,1073.45,1074.4,365],["15:06",1074.35,1077.55,1074.35,1077.25,686],["15:07",1077.25,1079.3,1076.75,1079.0,959],["15:08",1079.0,1079.6,1078.25,1079.1,576],["15:09",1079.15,1079.65,1078.55,1078.8,429],["15:10",1078.8,1080.35,1078.65,1080.25,541],["15:11",1080.2,1081.5,1080.1,1081.35,754],["15:12",1081.4,1083.1,1081.05,1082.95,720],["15:13",1082.9,1083.05,1080.05,1080.05,747],["15:14",1080.1,1080.8,1080.0,1080.2,601],["15:15",1080.05,1082.6,1079.75,1080.9,1035],["15:16",1080.95,1081.05,1079.25,1080.1,662],["15:17",1080.1,1081.1,1079.75,1080.35,676],["15:18",1080.2,1080.7,1079.6,1080.1,526],["15:19",1079.95,1080.4,1079.35,1079.45,561],["15:20",1079.4,1080.2,1079.1,1079.95,544],["15:21",1080.05,1081.0,1078.85,1079.2,439],["15:22",1079.15,1079.5,1078.5,1079.15,505],["15:23",1079.15,1079.3,1078.25,1078.35,373],["15:24",1078.3,1078.3,1077.65,1077.9,362],["15:25",1077.85,1078.2,1077.3,1077.4,409],["15:26",1077.4,1077.85,1077.2,1077.2,348],["15:27",1077.2,1077.4,1076.75,1077.3,414],["15:28",1077.3,1077.3,1076.8,1076.95,401],["15:29",1076.95,1078.65,1076.9,1078.2,479],["15:30",1078.1,1079.45,1077.75,1079.05,1226],["15:31",1078.95,1079.3,1077.45,1077.5,961],["15:32",1077.55,1078.25,1077.4,1077.6,394],["15:33",1077.55,1078.4,1077.45,1078.15,347],["15:34",1078.15,1079.0,1077.9,1078.55,465],["15:35",1078.6,1078.65,1077.05,1077.95,601],["15:45",1082.25,1082.25,1082.25,1082.25,5340]],"seedSource":"archive"}