{"date":"2026-08-21","wd":"금","sym":"A0169000","exp":"202609","prevDate":"2026-08-20","prev":1082.25,"open":1073.05,"high":1105.25,"low":1061.55,"close":1099.7,"first":1063.45,"firstIdx":15,"openFirst":1067.05,"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",1073.05,1074.9,1067.05,1067.05,726],["08:47",1067.3,1068.0,1065.5,1067.55,284],["08:48",1067.45,1067.5,1065.8,1066.65,149],["08:49",1066.55,1067.0,1065.25,1065.4,143],["08:50",1065.5,1065.55,1064.25,1064.8,142],["08:51",1064.85,1064.85,1062.25,1064.2,215],["08:52",1064.05,1065.1,1062.95,1063.3,127],["08:53",1063.3,1063.45,1062.55,1063.15,138],["08:54",1063.0,1064.1,1062.5,1063.8,95],["08:55",1063.75,1064.65,1063.45,1064.4,53],["08:56",1064.1,1064.3,1063.45,1064.25,131],["08:57",1064.15,1064.2,1063.65,1063.85,101],["08:58",1063.85,1065.05,1063.45,1064.75,139],["08:59",1064.65,1064.9,1064.2,1064.6,67],["09:00",1064.65,1065.45,1064.4,1064.75,202],["09:01",1064.6,1067.65,1061.55,1063.45,1272],["09:02",1063.2,1070.55,1063.2,1069.85,1014],["09:03",1069.6,1071.0,1067.3,1070.45,663],["09:04",1070.85,1070.95,1064.4,1065.45,637],["09:05",1065.4,1069.8,1064.95,1069.15,437],["09:06",1069.35,1074.85,1069.25,1073.7,791],["09:07",1073.7,1074.95,1073.25,1074.6,429],["09:08",1074.8,1075.2,1069.65,1070.7,657],["09:09",1070.75,1073.1,1069.15,1071.75,668],["09:10",1071.6,1071.7,1068.4,1069.1,466],["09:11",1069.0,1074.7,1068.95,1074.45,631],["09:12",1074.55,1078.8,1074.3,1078.35,608],["09:13",1078.4,1079.45,1077.85,1078.9,362],["09:14",1078.8,1080.4,1077.65,1080.05,316],["09:15",1079.9,1081.15,1079.3,1081.1,390],["09:16",1080.9,1080.95,1077.2,1077.7,679],["09:17",1077.7,1078.2,1075.9,1075.9,539],["09:18",1075.9,1076.7,1072.65,1073.2,726],["09:19",1073.3,1074.1,1072.4,1074.0,412],["09:20",1074.1,1074.4,1071.15,1073.3,494],["09:21",1073.35,1076.05,1072.5,1075.9,353],["09:22",1075.65,1075.85,1072.65,1073.0,330],["09:23",1073.1,1075.55,1071.85,1074.75,395],["09:24",1074.6,1076.75,1072.9,1073.45,300],["09:25",1072.85,1073.8,1071.0,1071.7,369],["09:26",1072.0,1072.85,1071.4,1072.2,139],["09:27",1072.35,1073.4,1070.85,1072.65,191],["09:28",1072.6,1074.05,1071.45,1072.65,266],["09:29",1072.6,1074.75,1072.25,1073.95,228],["09:30",1074.0,1074.55,1073.0,1074.55,255],["09:31",1074.5,1074.5,1070.2,1070.8,402],["09:32",1070.65,1076.85,1070.4,1076.8,558],["09:33",1076.8,1077.45,1075.6,1075.8,424],["09:34",1075.9,1077.7,1075.25,1077.3,273],["09:35",1077.15,1079.7,1076.65,1078.65,355],["09:36",1078.0,1078.25,1076.3,1077.8,379],["09:37",1077.9,1078.2,1076.65,1078.05,228],["09:38",1078.2,1079.65,1077.0,1078.8,239],["09:39",1078.9,1083.1,1078.4,1083.1,489],["09:40",1083.0,1084.75,1082.25,1084.75,545],["09:41",1084.7,1085.4,1083.5,1084.3,448],["09:42",1084.25,1084.5,1082.8,1083.95,208],["09:43",1084.1,1085.65,1083.2,1084.05,308],["09:44",1083.95,1084.6,1082.65,1083.7,375],["09:45",1083.8,1087.75,1083.6,1087.3,398],["09:46",1087.15,1089.05,1087.15,1088.95,538],["09:47",1088.9,1090.5,1088.5,1090.4,650],["09:48",1090.45,1093.95,1089.9,1093.5,618],["09:49",1093.6,1095.65,1093.5,1094.7,538],["09:50",1094.8,1095.05,1093.25,1093.75,472],["09:51",1093.55,1094.05,1091.0,1092.05,703],["09:52",1092.1,1094.5,1092.0,1094.5,478],["09:53",1094.5,1094.8,1092.5,1093.75,465],["09:54",1093.65,1093.65,1088.6,1089.45,553],["09:55",1089.55,1090.3,1085.75,1086.5,682],["09:56",1086.3,1086.35,1083.25,1084.5,668],["09:57",1084.5,1085.15,1082.45,1084.5,550],["09:58",1084.6,1085.75,1083.0,1083.1,552],["09:59",1083.2,1085.6,1083.05,1084.35,283],["10:00",1084.3,1085.7,1083.25,1083.35,296],["10:01",1083.3,1083.4,1081.2,1081.65,578],["10:02",1081.7,1084.6,1081.5,1083.45,391],["10:03",1083.35,1084.0,1082.0,1082.4,505],["10:04",1082.45,1083.45,1080.25,1082.05,459],["10:05",1082.2,1083.5,1080.9,1081.55,330],["10:06",1081.45,1081.6,1078.15,1078.15,554],["10:07",1078.15,1078.3,1075.8,1077.25,466],["10:08",1077.35,1078.55,1076.0,1076.2,406],["10:09",1076.15,1078.65,1075.45,1076.6,409],["10:10",1076.6,1077.6,1075.0,1077.45,341],["10:11",1077.1,1079.8,1076.1,1079.15,316],["10:12",1079.1,1079.8,1076.85,1079.4,362],["10:13",1079.35,1083.1,1079.35,1083.1,423],["10:14",1083.1,1083.35,1081.6,1083.15,275],["10:15",1083.0,1085.15,1082.9,1085.05,336],["10:16",1084.9,1086.85,1083.0,1086.55,444],["10:17",1086.55,1090.7,1086.15,1090.6,583],["10:18",1090.5,1090.8,1089.35,1090.0,318],["10:19",1089.95,1090.45,1088.95,1089.75,282],["10:20",1089.6,1092.2,1089.5,1091.55,482],["10:21",1091.9,1092.0,1090.25,1090.8,424],["10:22",1090.7,1092.75,1090.1,1091.65,459],["10:23",1091.55,1091.75,1085.7,1085.8,488],["10:24",1085.7,1088.15,1085.3,1086.9,394],["10:25",1086.9,1088.5,1086.5,1088.5,336],["10:26",1088.7,1090.0,1087.6,1088.0,487],["10:27",1087.95,1091.1,1087.95,1091.05,187],["10:28",1091.15,1092.6,1090.85,1092.1,438],["10:29",1092.1,1092.5,1091.35,1091.45,204],["10:30",1091.3,1091.45,1086.8,1087.95,401],["10:31",1087.65,1088.0,1086.0,1087.65,410],["10:32",1087.45,1087.5,1084.65,1085.35,372],["10:33",1085.1,1086.3,1082.7,1083.2,340],["10:34",1083.05,1084.15,1082.55,1083.15,271],["10:35",1083.05,1083.85,1081.4,1082.85,486],["10:36",1082.85,1083.6,1082.0,1082.8,264],["10:37",1082.4,1083.65,1080.8,1081.95,382],["10:38",1081.85,1082.65,1080.35,1081.35,271],["10:39",1081.5,1084.1,1080.95,1084.05,192],["10:40",1084.25,1085.0,1082.8,1084.0,203],["10:41",1084.1,1086.55,1084.1,1086.55,188],["10:42",1086.3,1088.65,1086.2,1088.65,229],["10:43",1088.5,1090.7,1087.45,1090.5,246],["10:44",1090.75,1094.7,1090.65,1094.5,749],["10:45",1094.5,1098.25,1094.05,1096.15,909],["10:46",1095.9,1096.1,1091.8,1092.4,569],["10:47",1092.5,1096.5,1092.5,1095.35,471],["10:48",1095.35,1095.85,1092.55,1094.45,397],["10:49",1094.5,1096.8,1094.05,1096.5,353],["10:50",1096.6,1098.8,1096.15,1098.2,314],["10:51",1098.35,1099.15,1094.5,1095.3,416],["10:52",1095.1,1095.2,1090.85,1091.95,370],["10:53",1091.8,1092.05,1089.35,1089.65,370],["10:54",1089.5,1091.5,1089.3,1091.25,220],["10:55",1091.45,1092.55,1088.95,1088.95,294],["10:56",1088.8,1089.15,1087.45,1087.9,433],["10:57",1087.95,1090.3,1087.95,1089.05,192],["10:58",1088.9,1091.2,1088.75,1090.7,214],["10:59",1090.65,1093.4,1090.55,1091.4,184],["11:00",1091.55,1093.3,1089.95,1092.4,207],["11:01",1092.25,1092.85,1091.4,1092.3,132],["11:02",1092.4,1094.1,1092.4,1093.1,141],["11:03",1093.0,1093.05,1090.0,1090.45,163],["11:04",1090.75,1091.0,1089.45,1089.8,190],["11:05",1089.9,1091.25,1088.85,1091.15,214],["11:06",1090.95,1094.0,1088.55,1093.65,577],["11:07",1093.35,1093.35,1091.45,1092.25,135],["11:08",1092.15,1094.25,1091.7,1093.15,141],["11:09",1093.1,1094.25,1093.05,1093.95,170],["11:10",1093.9,1095.1,1093.5,1094.8,288],["11:11",1094.95,1095.0,1092.6,1093.05,162],["11:12",1093.4,1094.85,1092.6,1093.15,138],["11:13",1093.2,1094.5,1093.1,1094.5,107],["11:14",1094.55,1095.25,1093.3,1094.7,174],["11:15",1094.55,1096.8,1094.45,1096.25,267],["11:16",1096.3,1097.65,1095.7,1096.45,275],["11:17",1096.3,1096.5,1094.7,1094.95,159],["11:18",1094.85,1095.0,1093.8,1095.0,164],["11:19",1095.1,1096.0,1093.6,1093.6,200],["11:20",1093.75,1094.25,1093.3,1093.3,136],["11:21",1093.35,1096.35,1093.35,1096.2,164],["11:22",1096.2,1097.65,1094.8,1097.4,229],["11:23",1097.4,1098.2,1096.5,1097.35,309],["11:24",1097.25,1098.5,1095.8,1096.0,210],["11:25",1095.95,1096.05,1094.55,1094.8,155],["11:26",1094.7,1095.35,1093.5,1094.45,185],["11:27",1094.35,1094.6,1092.8,1093.5,177],["11:28",1093.25,1094.95,1093.2,1094.6,90],["11:29",1094.6,1097.0,1094.45,1096.6,138],["11:30",1096.7,1097.2,1096.05,1096.3,127],["11:31",1096.15,1097.4,1095.85,1097.1,139],["11:32",1097.15,1097.3,1095.3,1095.65,125],["11:33",1095.8,1097.2,1095.25,1096.9,167],["11:34",1097.0,1097.6,1095.65,1096.8,131],["11:35",1096.9,1097.85,1096.65,1097.5,116],["11:36",1097.55,1100.0,1097.5,1098.2,515],["11:37",1098.1,1098.45,1097.3,1097.75,151],["11:38",1097.65,1098.65,1097.5,1098.55,110],["11:39",1098.8,1098.85,1097.9,1097.9,134],["11:40",1097.95,1098.2,1095.5,1096.8,244],["11:41",1097.0,1098.0,1096.8,1097.15,74],["11:42",1097.3,1097.3,1095.8,1096.55,152],["11:43",1096.7,1096.95,1095.65,1095.9,165],["11:44",1095.9,1096.75,1095.5,1096.4,146],["11:45",1096.25,1096.7,1094.5,1094.85,201],["11:46",1094.95,1095.5,1094.45,1094.5,111],["11:47",1094.35,1096.55,1094.25,1096.25,176],["11:48",1096.0,1097.5,1095.65,1097.35,150],["11:49",1097.45,1098.8,1096.9,1097.9,252],["11:50",1098.1,1100.5,1098.1,1100.1,442],["11:51",1100.25,1100.45,1099.05,1100.15,230],["11:52",1100.2,1100.3,1099.0,1099.45,228],["11:53",1099.45,1101.25,1099.4,1100.95,403],["11:54",1101.1,1102.0,1100.75,1101.0,298],["11:55",1100.95,1101.7,1100.25,1100.7,301],["11:56",1100.8,1101.6,1100.4,1101.3,133],["11:57",1101.2,1101.75,1100.25,1100.65,129],["11:58",1100.75,1101.45,1100.35,1101.05,130],["11:59",1101.15,1102.0,1100.65,1101.15,192],["12:00",1101.0,1101.45,1100.65,1101.1,99],["12:01",1101.1,1102.75,1100.55,1101.4,339],["12:02",1101.5,1102.15,1101.1,1101.45,210],["12:03",1101.75,1102.3,1100.8,1101.65,286],["12:04",1101.5,1101.8,1100.1,1100.45,234],["12:05",1100.25,1100.65,1098.95,1099.25,222],["12:06",1099.25,1099.65,1097.75,1098.05,157],["12:07",1098.1,1098.35,1096.2,1097.2,344],["12:08",1097.05,1097.45,1096.35,1097.2,110],["12:09",1097.25,1098.5,1097.25,1097.35,233],["12:10",1097.35,1098.55,1097.05,1098.2,252],["12:11",1098.35,1098.75,1097.7,1097.9,144],["12:12",1097.9,1099.25,1097.9,1099.0,186],["12:13",1099.15,1100.15,1098.5,1098.95,224],["12:14",1099.0,1099.75,1098.45,1098.85,121],["12:15",1098.7,1098.7,1096.35,1096.75,214],["12:16",1096.8,1098.15,1096.3,1097.6,268],["12:17",1097.7,1098.0,1095.5,1097.6,188],["12:18",1097.6,1097.6,1096.4,1096.6,158],["12:19",1096.55,1098.05,1096.3,1097.35,112],["12:20",1097.55,1097.6,1095.9,1096.3,233],["12:21",1096.0,1097.35,1095.35,1095.9,244],["12:22",1095.95,1096.6,1095.5,1096.0,73],["12:23",1095.85,1097.15,1095.35,1096.85,119],["12:24",1096.75,1097.8,1096.6,1097.45,186],["12:25",1097.65,1098.0,1096.05,1096.95,140],["12:26",1096.85,1096.85,1095.4,1096.4,93],["12:27",1096.25,1097.5,1096.15,1097.4,76],["12:28",1097.25,1098.0,1097.15,1097.9,121],["12:29",1097.75,1098.5,1097.6,1097.65,106],["12:30",1097.5,1098.15,1097.25,1097.85,55],["12:31",1098.0,1099.55,1097.7,1099.1,213],["12:32",1099.3,1099.9,1097.95,1098.5,141],["12:33",1098.7,1099.6,1098.4,1098.75,89],["12:34",1098.8,1099.1,1097.5,1098.2,131],["12:35",1098.25,1099.1,1098.15,1098.35,103],["12:36",1098.35,1098.8,1097.95,1098.35,96],["12:37",1098.3,1098.3,1096.9,1097.1,168],["12:38",1097.2,1098.5,1097.1,1098.45,138],["12:39",1098.55,1099.8,1098.25,1099.35,189],["12:40",1099.3,1100.05,1098.55,1099.3,203],["12:41",1099.3,1099.35,1097.0,1097.6,126],["12:42",1097.55,1098.25,1097.2,1097.85,115],["12:43",1097.85,1098.4,1096.75,1097.0,144],["12:44",1096.85,1097.6,1096.65,1097.2,68],["12:45",1097.05,1097.05,1096.2,1096.6,84],["12:46",1096.6,1096.75,1095.25,1095.85,153],["12:47",1095.9,1097.8,1095.85,1097.65,146],["12:48",1097.65,1098.2,1096.3,1096.5,131],["12:49",1096.6,1096.8,1095.4,1095.95,130],["12:50",1095.95,1096.65,1095.6,1096.15,68],["12:51",1096.2,1096.8,1094.65,1095.3,186],["12:52",1095.3,1095.3,1093.9,1094.15,225],["12:53",1094.2,1094.8,1093.5,1093.75,254],["12:54",1093.75,1094.25,1092.9,1093.3,167],["12:55",1093.2,1094.0,1092.35,1093.5,150],["12:56",1093.55,1093.95,1092.05,1092.6,187],["12:57",1092.7,1093.0,1092.5,1092.7,103],["12:58",1092.65,1094.9,1092.2,1094.7,181],["12:59",1094.75,1095.8,1094.45,1095.8,214],["13:00",1095.75,1096.6,1094.0,1094.1,469],["13:01",1093.95,1093.95,1092.15,1093.7,294],["13:02",1093.8,1095.15,1093.7,1094.4,279],["13:03",1094.6,1096.1,1094.3,1095.4,203],["13:04",1095.35,1096.45,1095.1,1095.8,153],["13:05",1095.7,1097.7,1095.6,1097.7,285],["13:06",1097.6,1097.75,1095.65,1095.85,151],["13:07",1095.65,1096.3,1095.45,1096.1,106],["13:08",1096.15,1096.4,1095.0,1095.45,122],["13:09",1095.25,1097.0,1094.75,1097.0,192],["13:10",1097.05,1098.25,1096.65,1096.75,241],["13:11",1096.8,1097.35,1095.65,1095.8,119],["13:12",1095.85,1097.45,1095.85,1096.9,170],["13:13",1096.8,1097.0,1095.0,1095.15,191],["13:14",1095.0,1096.65,1094.5,1095.65,201],["13:15",1095.65,1097.3,1095.65,1096.55,116],["13:16",1096.4,1097.8,1095.8,1097.35,131],["13:17",1097.25,1097.25,1094.95,1095.0,96],["13:18",1095.05,1095.6,1094.25,1094.75,126],["13:19",1094.75,1095.0,1093.8,1094.35,123],["13:20",1094.25,1094.35,1093.2,1093.8,134],["13:21",1093.95,1094.35,1091.5,1091.65,228],["13:22",1091.5,1093.1,1090.7,1091.1,205],["13:23",1091.15,1091.3,1089.25,1090.25,407],["13:24",1090.25,1092.15,1090.25,1091.25,230],["13:25",1091.4,1092.8,1091.3,1092.05,203],["13:26",1091.95,1093.1,1090.9,1092.8,326],["13:27",1092.8,1093.4,1091.8,1091.95,268],["13:28",1091.9,1092.25,1089.75,1089.9,292],["13:29",1090.0,1091.45,1089.7,1090.3,184],["13:30",1090.3,1091.75,1090.15,1090.95,201],["13:31",1091.1,1091.25,1089.7,1090.75,131],["13:32",1090.9,1092.75,1090.8,1092.45,295],["13:33",1092.45,1094.2,1092.45,1093.95,160],["13:34",1093.85,1094.4,1092.15,1092.25,153],["13:35",1092.45,1093.0,1091.6,1092.9,112],["13:36",1092.8,1093.3,1090.5,1091.25,234],["13:37",1091.5,1091.65,1090.05,1090.7,157],["13:38",1090.8,1091.95,1090.7,1091.3,158],["13:39",1091.45,1091.65,1090.8,1091.0,93],["13:40",1091.15,1091.7,1090.65,1091.7,76],["13:41",1091.8,1093.35,1091.45,1093.0,305],["13:42",1093.2,1093.75,1092.65,1093.55,232],["13:43",1093.5,1094.85,1093.45,1094.75,242],["13:44",1094.65,1094.9,1092.75,1093.05,245],["13:45",1093.1,1095.35,1093.1,1094.9,187],["13:46",1094.8,1094.8,1093.7,1094.3,122],["13:47",1094.35,1095.85,1094.2,1095.6,275],["13:48",1095.55,1096.75,1095.25,1096.75,221],["13:49",1096.8,1097.4,1096.45,1097.25,249],["13:50",1097.15,1098.45,1096.9,1098.4,332],["13:51",1098.35,1098.4,1097.4,1097.55,142],["13:52",1097.4,1098.0,1096.95,1097.25,174],["13:53",1097.15,1097.35,1096.75,1097.0,135],["13:54",1096.85,1097.5,1096.05,1097.5,208],["13:55",1097.5,1098.75,1097.4,1098.6,256],["13:56",1098.65,1098.65,1097.3,1097.6,154],["13:57",1097.5,1098.4,1096.35,1098.15,207],["13:58",1098.05,1098.3,1096.95,1097.15,145],["13:59",1097.1,1097.8,1096.5,1096.7,288],["14:00",1096.95,1097.5,1096.3,1096.55,191],["14:01",1096.55,1097.55,1095.45,1095.5,418],["14:02",1095.55,1097.4,1095.0,1097.15,188],["14:03",1097.15,1097.2,1095.9,1096.5,213],["14:04",1096.6,1097.45,1096.25,1097.25,184],["14:05",1097.2,1099.0,1096.65,1098.85,326],["14:06",1098.8,1099.5,1098.4,1098.55,272],["14:07",1098.6,1098.65,1097.95,1098.65,140],["14:08",1098.55,1100.45,1098.55,1099.8,280],["14:09",1099.8,1101.4,1099.4,1101.05,242],["14:10",1101.15,1101.15,1098.8,1099.35,234],["14:11",1099.45,1099.95,1099.15,1099.55,130],["14:12",1099.5,1101.55,1098.95,1101.55,351],["14:13",1101.6,1103.3,1101.55,1102.75,588],["14:14",1102.9,1103.05,1102.2,1102.3,138],["14:15",1102.3,1102.35,1101.2,1101.55,187],["14:16",1101.7,1102.1,1101.4,1102.0,170],["14:17",1102.15,1102.35,1101.05,1102.15,319],["14:18",1102.3,1102.9,1102.3,1102.7,260],["14:19",1102.7,1104.5,1102.55,1104.4,365],["14:20",1104.25,1105.2,1103.8,1105.1,188],["14:21",1105.05,1105.25,1103.65,1103.9,181],["14:22",1103.8,1104.65,1103.45,1104.05,188],["14:23",1104.0,1104.5,1103.2,1103.45,209],["14:24",1103.4,1104.75,1103.4,1104.65,222],["14:25",1104.45,1104.7,1103.5,1103.6,278],["14:26",1103.5,1104.25,1103.35,1104.0,182],["14:27",1104.05,1104.15,1102.15,1102.5,207],["14:28",1102.6,1103.45,1102.15,1102.5,181],["14:29",1102.5,1103.75,1102.0,1103.65,224],["14:30",1103.65,1103.65,1101.65,1101.65,130],["14:31",1101.7,1103.35,1101.3,1103.15,228],["14:32",1103.3,1103.8,1102.95,1103.1,181],["14:33",1103.0,1103.05,1101.7,1102.15,103],["14:34",1102.25,1102.6,1101.6,1101.95,139],["14:35",1102.05,1103.6,1101.75,1103.35,182],["14:36",1103.35,1103.35,1101.9,1102.95,193],["14:37",1102.85,1103.6,1102.5,1103.25,222],["14:38",1103.25,1103.4,1102.65,1102.8,135],["14:39",1102.75,1103.55,1102.0,1102.75,200],["14:40",1102.85,1103.8,1102.85,1103.35,137],["14:41",1103.25,1103.7,1102.0,1102.3,215],["14:42",1102.2,1102.3,1100.35,1100.5,289],["14:43",1100.4,1100.75,1099.8,1100.55,260],["14:44",1100.4,1101.95,1100.15,1101.7,231],["14:45",1101.7,1102.2,1100.25,1100.95,172],["14:46",1100.8,1100.85,1099.9,1100.45,137],["14:47",1100.5,1100.65,1098.35,1098.6,326],["14:48",1098.75,1099.2,1098.35,1098.35,174],["14:49",1098.3,1098.55,1096.75,1096.75,295],["14:50",1096.65,1097.3,1096.0,1096.4,238],["14:51",1096.45,1096.9,1096.1,1096.75,180],["14:52",1096.8,1097.4,1095.45,1096.5,267],["14:53",1096.45,1096.6,1095.45,1096.35,192],["14:54",1096.5,1097.5,1096.45,1096.95,180],["14:55",1097.1,1097.45,1096.85,1097.45,126],["14:56",1097.55,1098.65,1097.15,1098.6,203],["14:57",1098.6,1098.95,1098.35,1098.45,146],["14:58",1098.3,1098.6,1096.9,1097.7,231],["14:59",1097.75,1098.05,1096.15,1096.5,184],["15:00",1096.5,1097.5,1096.1,1096.65,174],["15:01",1096.75,1097.4,1096.05,1096.5,179],["15:02",1096.7,1098.3,1096.6,1098.1,238],["15:03",1098.2,1098.25,1097.2,1097.4,123],["15:04",1097.25,1097.85,1096.8,1097.2,110],["15:05",1097.25,1097.45,1096.4,1096.6,167],["15:06",1096.5,1097.15,1096.15,1096.85,167],["15:07",1096.75,1097.0,1096.0,1096.4,107],["15:08",1096.6,1097.1,1095.9,1096.4,122],["15:09",1096.45,1096.5,1094.4,1094.4,274],["15:10",1094.35,1095.0,1093.15,1093.6,336],["15:11",1093.8,1095.7,1093.8,1095.6,206],["15:12",1095.6,1095.9,1094.85,1095.5,370],["15:13",1095.65,1095.75,1094.5,1095.45,425],["15:14",1095.55,1097.45,1095.5,1096.45,215],["15:15",1096.5,1097.1,1096.0,1096.2,135],["15:16",1096.3,1096.75,1094.75,1095.05,282],["15:17",1094.9,1095.1,1094.2,1094.45,181],["15:18",1094.55,1095.25,1094.0,1094.8,290],["15:19",1094.8,1094.8,1094.05,1094.6,266],["15:20",1094.6,1096.35,1094.4,1096.05,363],["15:21",1096.15,1096.15,1094.65,1094.85,145],["15:22",1094.9,1095.45,1094.8,1095.05,143],["15:23",1095.05,1095.55,1094.95,1095.1,140],["15:24",1095.1,1095.1,1094.3,1094.4,142],["15:25",1094.4,1095.0,1094.3,1095.0,105],["15:26",1094.95,1096.0,1094.8,1096.0,240],["15:27",1096.05,1096.7,1095.85,1096.7,203],["15:28",1096.7,1096.9,1096.3,1096.3,176],["15:29",1096.35,1097.05,1096.15,1097.05,277],["15:30",1097.05,1097.5,1096.45,1096.9,688],["15:31",1096.9,1097.2,1096.15,1096.45,509],["15:32",1096.5,1096.7,1096.0,1096.05,244],["15:33",1096.15,1097.05,1096.0,1096.8,233],["15:34",1096.85,1097.85,1096.85,1097.75,216],["15:35",1097.65,1100.0,1097.55,1099.3,405],["15:45",1099.7,1099.7,1099.7,1099.7,1996]],"seedSource":"archive"}