{"date":"2026-08-24","wd":"월","sym":"A0169000","exp":"202609","prevDate":"2026-08-21","prev":1099.7,"open":1087.35,"high":1094.0,"low":1049.1,"close":1051.65,"first":1086.35,"firstIdx":15,"openFirst":1087.55,"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",1087.35,1089.25,1086.55,1087.55,787],["08:47",1087.7,1089.55,1087.1,1088.55,261],["08:48",1088.75,1088.9,1086.75,1087.2,190],["08:49",1087.05,1088.25,1086.8,1087.9,143],["08:50",1087.95,1090.5,1087.9,1090.5,198],["08:51",1090.65,1091.05,1089.75,1091.05,144],["08:52",1091.0,1092.6,1090.75,1091.45,188],["08:53",1091.45,1091.55,1090.3,1091.55,125],["08:54",1091.7,1091.75,1090.6,1090.85,68],["08:55",1091.15,1091.7,1090.65,1091.15,75],["08:56",1091.3,1091.5,1090.55,1091.35,83],["08:57",1091.25,1092.6,1091.25,1092.55,62],["08:58",1092.6,1094.0,1092.6,1093.7,90],["08:59",1093.7,1093.95,1093.1,1093.65,92],["09:00",1093.5,1093.9,1091.5,1091.5,176],["09:01",1091.55,1091.75,1086.3,1086.35,916],["09:02",1086.6,1090.25,1083.7,1087.4,1130],["09:03",1087.05,1088.55,1082.4,1082.5,826],["09:04",1082.2,1082.45,1079.75,1082.0,539],["09:05",1082.05,1082.4,1076.75,1078.3,599],["09:06",1078.3,1081.25,1077.9,1079.6,668],["09:07",1079.9,1081.2,1078.5,1078.75,495],["09:08",1078.8,1083.9,1078.0,1083.3,682],["09:09",1083.1,1085.5,1081.65,1083.95,634],["09:10",1083.8,1087.8,1083.8,1087.45,477],["09:11",1087.45,1089.45,1085.55,1088.7,543],["09:12",1088.85,1089.05,1085.35,1086.25,318],["09:13",1085.9,1086.25,1082.85,1085.85,476],["09:14",1085.7,1086.65,1084.4,1085.3,256],["09:15",1085.7,1089.15,1082.85,1083.45,457],["09:16",1083.3,1084.2,1081.0,1081.65,324],["09:17",1081.25,1081.85,1078.75,1080.5,376],["09:18",1080.45,1081.4,1079.25,1080.65,319],["09:19",1080.7,1081.6,1079.95,1080.15,233],["09:20",1080.05,1080.4,1076.05,1076.65,600],["09:21",1076.65,1076.65,1075.2,1075.5,481],["09:22",1075.75,1075.85,1073.8,1074.15,702],["09:23",1074.2,1076.35,1073.05,1073.85,847],["09:24",1073.85,1076.35,1073.25,1075.6,503],["09:25",1075.55,1076.95,1074.25,1074.65,372],["09:26",1074.75,1074.85,1071.9,1072.0,447],["09:27",1072.1,1072.6,1069.8,1070.1,630],["09:28",1070.25,1073.05,1070.05,1072.15,465],["09:29",1072.2,1072.25,1070.25,1071.3,324],["09:30",1071.15,1071.35,1069.75,1071.0,538],["09:31",1070.95,1071.75,1068.65,1070.05,779],["09:32",1070.1,1074.0,1069.3,1073.65,610],["09:33",1073.7,1074.1,1071.5,1073.2,474],["09:34",1073.55,1074.55,1070.9,1072.95,540],["09:35",1072.75,1073.6,1071.2,1072.15,492],["09:36",1072.05,1074.5,1071.45,1073.35,508],["09:37",1073.2,1073.25,1069.55,1070.45,436],["09:38",1070.25,1073.6,1069.9,1073.1,324],["09:39",1073.05,1074.55,1072.45,1073.35,287],["09:40",1073.55,1076.1,1073.55,1075.35,430],["09:41",1075.4,1077.35,1074.9,1076.9,327],["09:42",1077.0,1078.25,1076.8,1077.15,290],["09:43",1077.55,1079.15,1076.7,1077.45,368],["09:44",1077.6,1079.45,1076.6,1077.4,319],["09:45",1077.65,1078.5,1075.2,1075.65,361],["09:46",1075.7,1076.85,1075.15,1075.9,280],["09:47",1076.0,1076.6,1073.35,1074.85,296],["09:48",1074.85,1076.1,1073.0,1075.85,249],["09:49",1076.4,1080.25,1076.3,1079.75,503],["09:50",1079.7,1080.85,1079.5,1080.35,244],["09:51",1080.55,1080.8,1078.9,1079.05,237],["09:52",1078.9,1082.1,1078.8,1080.45,316],["09:53",1080.4,1082.25,1079.5,1082.25,292],["09:54",1082.2,1082.55,1079.5,1079.5,313],["09:55",1079.45,1080.1,1078.4,1079.3,245],["09:56",1079.3,1079.55,1078.1,1079.1,243],["09:57",1078.9,1080.95,1078.15,1080.5,348],["09:58",1080.65,1081.95,1079.15,1080.8,224],["09:59",1080.6,1081.9,1080.55,1081.05,240],["10:00",1081.2,1082.2,1080.5,1081.55,187],["10:01",1081.65,1082.55,1079.25,1080.15,455],["10:02",1080.2,1083.3,1079.75,1080.35,392],["10:03",1080.65,1080.8,1077.0,1077.45,443],["10:04",1077.45,1079.9,1077.4,1079.4,257],["10:05",1079.75,1080.1,1078.1,1079.45,199],["10:06",1079.55,1081.85,1079.15,1081.5,277],["10:07",1081.65,1081.65,1077.5,1077.7,177],["10:08",1077.8,1077.85,1075.95,1077.0,194],["10:09",1076.5,1077.5,1074.85,1076.1,412],["10:10",1075.75,1076.35,1074.55,1076.15,236],["10:11",1076.2,1077.05,1075.2,1077.05,187],["10:12",1077.15,1079.65,1076.15,1079.15,354],["10:13",1079.15,1080.25,1078.55,1078.75,276],["10:14",1078.65,1080.2,1077.7,1080.05,161],["10:15",1080.25,1081.0,1079.25,1079.4,157],["10:16",1079.3,1081.75,1079.2,1081.15,237],["10:17",1081.15,1082.95,1080.85,1082.25,378],["10:18",1082.05,1083.15,1081.35,1081.85,294],["10:19",1081.9,1081.95,1080.1,1080.5,167],["10:20",1080.35,1082.0,1079.5,1080.55,251],["10:21",1080.7,1080.85,1078.45,1078.75,183],["10:22",1078.85,1079.4,1078.25,1078.7,178],["10:23",1078.55,1079.85,1077.65,1078.4,167],["10:24",1078.35,1078.35,1076.75,1077.1,222],["10:25",1077.15,1077.3,1076.25,1076.95,137],["10:26",1077.0,1078.5,1076.0,1078.4,177],["10:27",1078.1,1079.5,1077.9,1078.15,197],["10:28",1077.9,1078.2,1076.2,1077.15,191],["10:29",1076.8,1078.35,1076.45,1078.15,135],["10:30",1078.3,1079.3,1077.05,1077.4,152],["10:31",1077.45,1077.9,1074.1,1074.3,344],["10:32",1074.35,1075.55,1073.8,1074.55,250],["10:33",1074.6,1075.8,1073.8,1074.05,202],["10:34",1073.95,1075.1,1072.3,1074.15,406],["10:35",1074.25,1075.25,1073.2,1074.4,174],["10:36",1074.45,1075.2,1072.6,1072.7,257],["10:37",1072.9,1072.9,1071.3,1072.25,340],["10:38",1072.15,1073.0,1071.35,1071.85,261],["10:39",1071.85,1073.3,1071.85,1073.05,149],["10:40",1073.45,1075.6,1073.45,1075.1,220],["10:41",1074.9,1076.35,1074.85,1076.0,247],["10:42",1076.1,1076.3,1073.75,1074.4,213],["10:43",1074.2,1075.85,1074.0,1074.5,244],["10:44",1074.4,1075.3,1073.65,1073.65,176],["10:45",1073.7,1074.5,1073.15,1073.4,155],["10:46",1073.3,1073.4,1070.65,1072.05,510],["10:47",1072.15,1072.75,1071.8,1072.15,207],["10:48",1072.1,1072.3,1069.75,1070.55,334],["10:49",1070.6,1071.35,1069.2,1070.3,245],["10:50",1070.45,1071.8,1070.45,1071.75,173],["10:51",1071.75,1074.5,1071.3,1073.85,312],["10:52",1074.0,1075.65,1073.7,1074.0,233],["10:53",1074.1,1076.1,1073.9,1073.95,214],["10:54",1073.95,1073.95,1070.3,1070.45,415],["10:55",1070.55,1070.7,1067.85,1069.6,665],["10:56",1069.5,1069.75,1067.65,1067.9,388],["10:57",1067.95,1068.5,1066.9,1067.3,455],["10:58",1067.35,1067.35,1065.6,1066.5,375],["10:59",1066.5,1066.65,1064.4,1065.55,493],["11:00",1065.45,1065.75,1063.55,1064.35,425],["11:01",1064.15,1064.9,1062.3,1063.0,429],["11:02",1063.05,1064.15,1061.5,1061.5,423],["11:03",1061.5,1062.0,1059.65,1060.85,978],["11:04",1060.7,1061.65,1059.7,1061.35,385],["11:05",1061.3,1063.55,1060.85,1062.35,408],["11:06",1062.0,1063.75,1061.15,1062.3,304],["11:07",1062.45,1063.2,1060.5,1060.65,315],["11:08",1060.7,1061.35,1059.1,1059.6,509],["11:09",1059.5,1059.7,1057.75,1058.8,391],["11:10",1059.0,1061.85,1058.5,1061.8,481],["11:11",1061.9,1061.9,1059.8,1060.75,310],["11:12",1060.75,1063.15,1060.7,1062.3,332],["11:13",1062.45,1063.25,1060.25,1061.05,246],["11:14",1061.15,1062.5,1060.25,1062.45,272],["11:15",1062.3,1064.1,1062.05,1063.35,295],["11:16",1063.35,1064.45,1062.55,1064.25,280],["11:17",1064.3,1066.45,1064.15,1066.15,450],["11:18",1065.95,1067.4,1065.5,1066.55,348],["11:19",1066.3,1066.75,1065.65,1065.9,203],["11:20",1065.9,1066.8,1064.2,1064.75,273],["11:21",1064.85,1065.5,1063.8,1065.05,211],["11:22",1064.95,1066.65,1064.7,1065.8,249],["11:23",1066.0,1066.2,1064.25,1065.05,149],["11:24",1065.1,1065.5,1064.15,1065.05,207],["11:25",1065.45,1066.15,1064.45,1064.95,203],["11:26",1064.7,1066.35,1064.7,1065.1,204],["11:27",1065.15,1067.2,1064.8,1064.95,199],["11:28",1064.8,1066.55,1064.45,1066.15,183],["11:29",1066.25,1066.55,1064.8,1066.0,160],["11:30",1065.85,1068.2,1065.6,1068.05,379],["11:31",1068.25,1069.65,1067.5,1068.15,508],["11:32",1068.35,1070.0,1067.75,1067.9,213],["11:33",1067.75,1069.8,1067.2,1069.3,190],["11:34",1069.25,1069.85,1068.5,1069.75,175],["11:35",1069.6,1069.85,1068.65,1069.5,204],["11:36",1069.55,1070.7,1068.55,1068.7,206],["11:37",1068.65,1069.5,1068.45,1068.75,191],["11:38",1068.7,1069.15,1067.9,1068.8,152],["11:39",1068.85,1069.65,1068.0,1069.1,126],["11:40",1069.2,1070.25,1068.9,1069.1,162],["11:41",1069.15,1069.25,1066.95,1069.05,265],["11:42",1068.75,1068.9,1066.95,1067.85,236],["11:43",1067.55,1067.9,1066.5,1066.75,155],["11:44",1066.75,1067.2,1065.9,1067.2,186],["11:45",1067.3,1068.2,1066.3,1067.15,164],["11:46",1067.15,1067.15,1065.8,1067.05,87],["11:47",1066.9,1067.75,1066.0,1066.05,98],["11:48",1066.0,1066.25,1064.2,1064.2,234],["11:49",1064.35,1065.15,1063.7,1064.05,249],["11:50",1063.95,1065.05,1063.45,1063.6,260],["11:51",1063.75,1063.95,1061.7,1062.1,539],["11:52",1062.1,1062.2,1061.2,1061.45,231],["11:53",1061.45,1061.7,1059.65,1060.45,418],["11:54",1060.55,1061.85,1060.35,1061.3,178],["11:55",1061.15,1061.6,1059.25,1061.4,238],["11:56",1061.5,1063.75,1061.5,1063.65,228],["11:57",1063.7,1065.15,1062.7,1062.75,261],["11:58",1062.65,1064.6,1062.5,1064.6,99],["11:59",1064.55,1064.55,1061.85,1062.25,215],["12:00",1062.45,1065.2,1062.4,1064.85,197],["12:01",1065.1,1065.1,1063.85,1064.6,143],["12:02",1064.45,1064.45,1061.1,1061.4,204],["12:03",1061.4,1062.4,1060.3,1061.15,208],["12:04",1061.1,1062.5,1060.7,1061.85,98],["12:05",1061.95,1062.55,1061.8,1062.0,78],["12:06",1061.9,1062.2,1061.0,1061.45,89],["12:07",1061.3,1061.65,1060.85,1061.1,92],["12:08",1061.05,1061.25,1059.4,1060.0,254],["12:09",1060.0,1060.2,1059.25,1059.5,144],["12:10",1059.3,1060.0,1058.0,1059.15,405],["12:11",1059.05,1060.05,1059.0,1059.4,127],["12:12",1059.35,1059.65,1057.55,1058.0,186],["12:13",1057.85,1058.25,1057.25,1057.85,151],["12:14",1057.95,1058.75,1057.3,1058.7,126],["12:15",1058.65,1059.05,1055.85,1055.9,358],["12:16",1056.1,1056.65,1054.85,1055.35,459],["12:17",1055.35,1056.15,1055.0,1055.8,294],["12:18",1055.75,1055.75,1054.35,1054.35,315],["12:19",1054.5,1055.6,1054.5,1054.75,192],["12:20",1054.9,1054.9,1053.05,1054.1,357],["12:21",1054.15,1054.8,1053.15,1054.8,266],["12:22",1054.65,1054.65,1053.05,1054.3,393],["12:23",1054.4,1055.15,1053.6,1053.95,208],["12:24",1053.8,1055.1,1053.45,1053.85,244],["12:25",1053.85,1055.6,1053.8,1055.55,183],["12:26",1055.3,1055.4,1053.55,1053.75,137],["12:27",1053.85,1054.55,1052.5,1053.2,227],["12:28",1053.15,1053.45,1052.15,1052.8,208],["12:29",1052.7,1053.2,1052.3,1052.55,116],["12:30",1052.6,1053.45,1052.2,1052.8,192],["12:31",1052.75,1053.8,1052.2,1053.45,206],["12:32",1053.25,1053.55,1052.35,1052.45,244],["12:33",1052.55,1052.9,1051.35,1051.7,379],["12:34",1051.7,1053.7,1051.2,1053.2,446],["12:35",1053.25,1054.3,1052.95,1053.7,262],["12:36",1053.7,1054.4,1053.0,1053.85,145],["12:37",1053.65,1054.5,1052.6,1052.6,189],["12:38",1052.55,1054.2,1052.3,1054.1,296],["12:39",1054.1,1054.8,1053.0,1054.8,372],["12:40",1054.85,1054.85,1053.8,1053.9,227],["12:41",1054.0,1056.0,1054.0,1055.05,250],["12:42",1055.2,1055.65,1054.3,1054.9,182],["12:43",1054.75,1055.45,1054.5,1054.85,116],["12:44",1054.7,1055.3,1054.2,1055.1,182],["12:45",1055.05,1055.6,1053.3,1053.3,212],["12:46",1053.25,1053.7,1052.1,1053.1,139],["12:47",1053.0,1053.35,1050.55,1051.35,402],["12:48",1051.7,1053.3,1051.35,1053.05,173],["12:49",1053.0,1054.7,1052.85,1054.3,210],["12:50",1054.05,1054.65,1053.55,1053.8,125],["12:51",1053.85,1054.6,1052.95,1052.95,94],["12:52",1053.1,1053.45,1052.0,1052.7,240],["12:53",1052.7,1053.75,1052.55,1052.9,180],["12:54",1052.8,1053.1,1050.3,1050.4,665],["12:55",1050.45,1051.15,1049.95,1051.05,348],["12:56",1051.0,1051.25,1050.45,1050.85,134],["12:57",1050.65,1050.7,1049.95,1050.6,92],["12:58",1050.5,1051.35,1050.1,1050.3,172],["12:59",1050.1,1050.4,1049.1,1050.15,285],["13:00",1050.3,1051.65,1050.3,1051.1,232],["13:01",1051.4,1052.3,1050.45,1050.55,259],["13:02",1050.6,1050.7,1049.15,1050.05,216],["13:03",1050.0,1051.35,1050.0,1051.1,138],["13:04",1051.45,1051.7,1050.5,1050.9,221],["13:05",1051.0,1052.65,1050.25,1052.5,192],["13:06",1052.55,1053.55,1052.4,1053.1,303],["13:07",1053.1,1053.6,1051.65,1052.15,171],["13:08",1052.25,1053.5,1052.25,1053.35,118],["13:09",1053.25,1053.45,1052.6,1053.1,73],["13:10",1053.1,1054.75,1053.05,1053.7,165],["13:11",1053.85,1055.1,1053.85,1054.35,241],["13:12",1054.2,1054.6,1053.75,1054.6,159],["13:13",1054.75,1056.15,1054.5,1055.8,201],["13:14",1055.8,1056.6,1054.9,1055.25,257],["13:15",1055.2,1057.45,1054.95,1057.3,225],["13:16",1057.2,1057.4,1055.65,1056.25,217],["13:17",1056.2,1056.75,1055.25,1055.8,159],["13:18",1055.95,1056.6,1055.35,1056.05,138],["13:19",1056.0,1056.7,1055.3,1056.5,138],["13:20",1056.45,1056.8,1055.55,1056.8,127],["13:21",1056.85,1058.2,1056.65,1058.15,221],["13:22",1057.95,1059.05,1057.85,1058.5,296],["13:23",1058.4,1058.65,1055.4,1055.65,274],["13:24",1055.7,1056.6,1054.9,1056.15,274],["13:25",1056.05,1056.1,1054.85,1055.4,142],["13:26",1055.5,1056.15,1055.2,1055.95,175],["13:27",1055.85,1056.1,1054.9,1055.4,157],["13:28",1055.05,1055.1,1053.35,1054.4,195],["13:29",1054.25,1055.2,1053.35,1054.85,188],["13:30",1054.8,1055.7,1054.75,1055.6,225],["13:31",1055.3,1056.95,1054.85,1056.3,204],["13:32",1056.4,1056.7,1055.3,1055.4,143],["13:33",1055.3,1056.6,1054.5,1056.6,121],["13:34",1056.6,1056.85,1055.95,1056.25,127],["13:35",1056.35,1057.25,1056.35,1056.6,121],["13:36",1056.55,1056.75,1055.4,1056.1,188],["13:37",1055.95,1057.1,1055.4,1056.4,143],["13:38",1056.55,1057.85,1055.95,1057.65,216],["13:39",1057.7,1058.55,1057.45,1058.35,189],["13:40",1058.35,1058.45,1056.75,1057.25,250],["13:41",1057.1,1057.2,1056.3,1056.65,146],["13:42",1056.65,1058.6,1056.4,1058.0,206],["13:43",1057.85,1057.85,1056.45,1057.35,132],["13:44",1057.2,1058.7,1057.15,1057.8,98],["13:45",1057.9,1060.25,1057.55,1060.1,329],["13:46",1060.2,1060.6,1059.2,1059.7,223],["13:47",1059.6,1059.7,1058.1,1058.25,219],["13:48",1058.25,1058.55,1057.55,1058.35,141],["13:49",1058.4,1059.25,1057.5,1057.9,170],["13:50",1058.0,1058.7,1057.25,1058.15,152],["13:51",1058.2,1060.55,1058.2,1059.75,228],["13:52",1059.8,1059.8,1057.75,1057.75,217],["13:53",1057.95,1058.85,1057.8,1058.0,133],["13:54",1057.9,1058.4,1056.4,1056.6,197],["13:55",1056.45,1056.9,1055.9,1056.2,247],["13:56",1056.3,1056.7,1055.7,1055.9,165],["13:57",1055.85,1056.8,1055.35,1056.55,180],["13:58",1056.6,1058.35,1056.45,1057.6,213],["13:59",1057.5,1057.95,1056.3,1057.15,118],["14:00",1056.95,1057.5,1056.5,1056.9,123],["14:01",1056.8,1057.65,1055.7,1056.7,309],["14:02",1056.55,1058.05,1056.4,1057.05,205],["14:03",1057.05,1057.55,1056.15,1057.4,122],["14:04",1057.3,1057.8,1056.4,1057.4,153],["14:05",1057.25,1057.65,1056.75,1056.9,97],["14:06",1057.0,1060.95,1057.0,1060.5,416],["14:07",1060.5,1060.8,1059.9,1060.4,188],["14:08",1060.35,1060.7,1058.95,1059.8,186],["14:09",1059.85,1061.0,1059.65,1060.2,249],["14:10",1060.05,1060.45,1059.35,1060.25,127],["14:11",1060.45,1061.75,1059.3,1061.45,185],["14:12",1061.3,1063.4,1060.75,1063.05,408],["14:13",1063.05,1063.05,1061.7,1062.15,258],["14:14",1061.9,1063.05,1061.9,1062.15,140],["14:15",1062.2,1063.15,1061.4,1062.9,261],["14:16",1062.75,1063.05,1059.9,1060.05,279],["14:17",1060.2,1060.7,1058.9,1059.6,224],["14:18",1059.55,1060.7,1059.5,1060.45,154],["14:19",1060.45,1060.75,1059.6,1060.65,84],["14:20",1060.65,1060.7,1058.55,1059.3,131],["14:21",1059.1,1059.25,1058.25,1058.65,161],["14:22",1058.7,1059.85,1058.7,1059.25,221],["14:23",1059.4,1059.4,1058.2,1059.0,147],["14:24",1058.9,1059.85,1058.4,1058.6,168],["14:25",1058.6,1059.1,1058.0,1058.7,122],["14:26",1058.8,1059.2,1058.0,1058.55,221],["14:27",1058.55,1059.15,1058.4,1058.75,132],["14:28",1058.65,1058.75,1057.8,1057.8,114],["14:29",1057.8,1057.9,1055.75,1056.8,269],["14:30",1056.75,1056.85,1055.8,1056.45,178],["14:31",1056.5,1057.15,1054.75,1054.95,348],["14:32",1054.9,1055.15,1053.9,1053.9,278],["14:33",1053.95,1054.55,1053.5,1053.85,224],["14:34",1053.8,1054.05,1052.7,1053.25,211],["14:35",1053.15,1053.35,1051.95,1052.7,298],["14:36",1052.6,1053.4,1052.5,1052.65,241],["14:37",1052.6,1054.25,1052.3,1053.85,223],["14:38",1053.8,1054.6,1053.75,1054.1,137],["14:39",1054.15,1054.5,1053.8,1053.95,168],["14:40",1053.9,1054.6,1053.3,1053.45,231],["14:41",1053.4,1056.0,1053.1,1055.25,233],["14:42",1055.2,1056.4,1055.2,1055.9,252],["14:43",1056.0,1056.05,1052.75,1052.85,267],["14:44",1052.9,1054.05,1052.4,1053.8,203],["14:45",1053.95,1054.25,1052.85,1052.85,144],["14:46",1053.0,1054.15,1052.75,1053.55,233],["14:47",1053.5,1054.2,1053.2,1053.2,206],["14:48",1053.3,1053.5,1052.1,1052.55,260],["14:49",1052.55,1052.95,1052.0,1052.7,207],["14:50",1052.6,1053.2,1052.1,1053.15,185],["14:51",1053.25,1053.95,1052.85,1053.35,196],["14:52",1053.45,1054.9,1053.4,1054.0,235],["14:53",1054.0,1054.75,1053.4,1054.15,181],["14:54",1054.05,1054.35,1053.45,1053.6,144],["14:55",1053.55,1054.25,1053.2,1053.85,192],["14:56",1053.85,1055.05,1053.85,1054.0,258],["14:57",1053.95,1056.05,1053.95,1055.9,342],["14:58",1055.95,1056.5,1055.1,1055.2,207],["14:59",1055.15,1055.7,1054.05,1054.85,246],["15:00",1054.85,1055.25,1054.25,1054.25,181],["15:01",1054.25,1056.5,1054.05,1055.1,268],["15:02",1055.05,1055.45,1053.3,1053.4,204],["15:03",1053.3,1053.55,1052.2,1052.9,320],["15:04",1052.9,1053.4,1052.1,1052.1,175],["15:05",1052.2,1054.05,1052.2,1053.65,265],["15:06",1053.6,1054.0,1052.5,1053.75,210],["15:07",1053.8,1054.3,1053.15,1053.45,225],["15:08",1053.6,1054.9,1053.55,1053.9,341],["15:09",1053.85,1054.4,1053.15,1053.6,247],["15:10",1053.55,1054.3,1053.55,1053.95,204],["15:11",1054.05,1054.35,1052.6,1054.15,490],["15:12",1054.05,1055.8,1053.75,1054.4,562],["15:13",1054.45,1055.4,1054.2,1055.05,307],["15:14",1055.05,1055.95,1054.85,1055.5,384],["15:15",1055.5,1055.65,1054.45,1054.9,340],["15:16",1055.0,1056.2,1054.65,1055.9,345],["15:17",1055.95,1058.0,1055.0,1057.8,580],["15:18",1057.9,1058.45,1056.45,1056.65,434],["15:19",1056.55,1057.75,1056.45,1057.5,344],["15:20",1057.55,1058.05,1056.55,1056.65,487],["15:21",1056.65,1056.9,1055.25,1055.95,436],["15:22",1056.1,1056.55,1055.65,1056.0,358],["15:23",1055.9,1056.4,1055.45,1055.7,280],["15:24",1055.75,1056.1,1055.3,1055.6,318],["15:25",1055.55,1056.45,1055.45,1056.45,291],["15:26",1056.35,1057.75,1056.35,1056.7,522],["15:27",1056.75,1057.5,1056.4,1057.4,285],["15:28",1057.3,1058.05,1057.3,1058.0,309],["15:29",1057.95,1058.05,1056.95,1057.3,446],["15:30",1057.3,1057.65,1056.05,1056.05,770],["15:31",1056.0,1056.5,1054.1,1054.3,1172],["15:32",1054.35,1054.9,1054.1,1054.45,517],["15:33",1054.45,1054.95,1053.9,1053.9,689],["15:34",1053.9,1054.2,1052.55,1053.35,748],["15:35",1053.5,1054.15,1053.3,1053.95,441],["15:45",1051.65,1051.65,1051.65,1051.65,4638]],"seedSource":"archive"}