{"date":"2026-08-25","wd":"화","sym":"A0169000","exp":"202609","prevDate":"2026-08-24","prev":1051.65,"open":1034.0,"high":1065.9,"low":1007.1,"close":1063.6,"first":1026.0,"firstIdx":15,"openFirst":1029.2,"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",1034.0,1034.0,1028.3,1029.2,716],["08:47",1029.0,1031.7,1028.75,1029.1,271],["08:48",1028.85,1029.4,1028.45,1028.9,228],["08:49",1028.95,1030.6,1028.2,1030.6,162],["08:50",1030.3,1031.0,1029.35,1031.0,149],["08:51",1030.8,1030.8,1026.5,1027.25,277],["08:52",1027.0,1028.45,1027.0,1028.35,80],["08:53",1028.25,1028.5,1026.9,1026.9,88],["08:54",1026.8,1026.95,1026.3,1026.3,100],["08:55",1026.35,1026.7,1025.2,1025.9,142],["08:56",1025.65,1026.65,1025.05,1026.15,143],["08:57",1026.05,1026.85,1025.9,1026.5,109],["08:58",1026.4,1027.8,1026.2,1027.15,116],["08:59",1027.25,1027.45,1025.95,1027.1,136],["09:00",1026.9,1027.25,1025.35,1025.85,326],["09:01",1026.15,1027.35,1025.2,1026.0,1141],["09:02",1025.8,1029.2,1024.45,1027.65,1087],["09:03",1027.6,1028.7,1024.3,1024.5,488],["09:04",1024.45,1024.45,1022.4,1023.3,372],["09:05",1023.3,1024.1,1021.75,1022.0,529],["09:06",1022.15,1022.95,1018.45,1019.35,773],["09:07",1019.25,1019.4,1016.0,1016.8,601],["09:08",1016.8,1021.45,1016.3,1019.7,887],["09:09",1020.0,1020.25,1016.4,1016.75,447],["09:10",1016.55,1017.4,1015.35,1015.35,397],["09:11",1015.4,1016.7,1014.3,1015.0,552],["09:12",1014.9,1018.7,1014.8,1016.05,756],["09:13",1016.05,1018.95,1015.6,1017.0,478],["09:14",1017.05,1017.25,1015.1,1016.05,463],["09:15",1016.2,1016.85,1014.4,1014.6,354],["09:16",1014.4,1014.4,1009.85,1010.3,871],["09:17",1010.15,1010.15,1007.1,1009.1,748],["09:18",1009.0,1009.0,1007.2,1008.1,598],["09:19",1008.0,1010.55,1007.45,1009.5,623],["09:20",1009.25,1010.1,1008.45,1009.7,456],["09:21",1009.6,1011.8,1009.1,1011.6,593],["09:22",1011.55,1014.75,1010.4,1014.6,774],["09:23",1014.7,1017.4,1014.6,1016.85,675],["09:24",1016.8,1020.65,1016.75,1019.7,970],["09:25",1019.6,1021.05,1018.45,1021.05,816],["09:26",1021.0,1022.5,1020.3,1020.95,673],["09:27",1021.1,1025.75,1020.95,1025.3,769],["09:28",1025.4,1025.55,1022.65,1023.1,707],["09:29",1023.15,1026.0,1023.1,1025.55,599],["09:30",1025.7,1026.1,1024.25,1024.25,298],["09:31",1024.3,1027.5,1023.65,1027.0,440],["09:32",1027.1,1027.6,1025.3,1026.1,436],["09:33",1026.05,1027.4,1024.4,1024.85,489],["09:34",1024.85,1026.8,1024.35,1025.6,434],["09:35",1025.65,1027.1,1024.7,1027.1,325],["09:36",1027.0,1030.4,1026.25,1030.3,588],["09:37",1030.25,1031.35,1029.05,1029.05,610],["09:38",1029.0,1030.1,1027.4,1027.9,414],["09:39",1027.95,1028.45,1025.5,1026.95,319],["09:40",1026.85,1027.25,1025.1,1026.25,353],["09:41",1026.3,1026.85,1025.4,1026.7,388],["09:42",1026.7,1027.85,1025.2,1027.85,483],["09:43",1027.95,1027.95,1025.85,1026.8,383],["09:44",1026.75,1028.75,1026.05,1026.15,489],["09:45",1026.4,1028.35,1025.85,1027.35,431],["09:46",1027.3,1028.85,1025.2,1028.7,599],["09:47",1028.7,1032.7,1027.8,1029.95,735],["09:48",1029.9,1030.45,1026.75,1027.3,460],["09:49",1027.25,1027.85,1024.45,1024.9,540],["09:50",1025.3,1025.9,1023.85,1024.0,366],["09:51",1024.05,1027.3,1023.75,1026.9,362],["09:52",1027.1,1029.3,1026.6,1027.55,490],["09:53",1027.9,1028.5,1026.8,1027.2,239],["09:54",1027.05,1031.05,1027.0,1029.75,415],["09:55",1029.75,1030.9,1028.2,1028.45,316],["09:56",1028.45,1030.9,1027.5,1029.35,442],["09:57",1029.25,1030.4,1028.5,1030.25,207],["09:58",1030.3,1031.65,1030.0,1031.25,187],["09:59",1031.2,1032.2,1030.05,1031.6,294],["10:00",1031.65,1032.9,1030.7,1031.15,408],["10:01",1031.0,1031.25,1026.05,1026.45,499],["10:02",1026.35,1026.6,1025.3,1025.6,390],["10:03",1025.5,1028.85,1025.4,1028.0,413],["10:04",1027.75,1028.6,1026.4,1028.05,282],["10:05",1027.9,1028.8,1026.65,1027.6,250],["10:06",1027.6,1028.45,1025.75,1026.3,297],["10:07",1026.5,1027.1,1025.45,1025.95,349],["10:08",1025.8,1026.25,1024.3,1025.0,346],["10:09",1024.9,1025.75,1023.35,1025.75,479],["10:10",1025.75,1028.25,1024.65,1027.7,404],["10:11",1027.4,1027.75,1023.95,1024.25,376],["10:12",1024.15,1025.15,1022.2,1022.35,405],["10:13",1022.25,1024.95,1021.9,1024.95,318],["10:14",1024.55,1027.25,1024.05,1027.25,287],["10:15",1027.1,1027.1,1024.0,1024.75,247],["10:16",1024.7,1024.8,1022.1,1022.35,279],["10:17",1022.35,1023.1,1021.5,1022.7,194],["10:18",1022.55,1024.95,1022.3,1024.2,227],["10:19",1024.1,1024.1,1021.35,1022.0,195],["10:20",1021.95,1024.35,1021.5,1022.75,238],["10:21",1022.6,1024.0,1021.75,1022.1,283],["10:22",1022.1,1022.1,1019.5,1019.8,390],["10:23",1019.7,1020.55,1019.3,1020.25,202],["10:24",1020.35,1021.25,1020.25,1021.15,141],["10:25",1021.4,1021.5,1019.7,1020.25,144],["10:26",1020.35,1020.35,1018.95,1019.5,144],["10:27",1019.45,1020.65,1018.95,1019.5,160],["10:28",1019.95,1021.55,1019.85,1020.75,107],["10:29",1021.0,1022.65,1020.75,1022.35,229],["10:30",1022.35,1023.5,1022.0,1022.7,177],["10:31",1022.65,1027.85,1022.65,1027.55,493],["10:32",1027.45,1029.6,1026.45,1028.05,481],["10:33",1028.0,1029.4,1026.15,1027.45,545],["10:34",1027.15,1027.15,1023.5,1024.75,464],["10:35",1024.6,1026.6,1024.1,1026.0,186],["10:36",1025.85,1027.4,1024.95,1026.8,242],["10:37",1026.95,1029.35,1026.45,1029.25,179],["10:38",1029.25,1030.25,1028.75,1029.35,306],["10:39",1029.35,1033.15,1029.3,1031.7,544],["10:40",1031.8,1033.25,1031.35,1032.35,334],["10:41",1032.65,1033.55,1031.85,1032.85,232],["10:42",1033.0,1035.1,1032.8,1033.85,346],["10:43",1034.0,1034.1,1031.3,1031.7,280],["10:44",1031.55,1033.65,1030.85,1033.25,229],["10:45",1033.3,1033.75,1032.1,1033.2,154],["10:46",1033.45,1034.05,1031.45,1033.7,332],["10:47",1033.75,1036.9,1033.45,1036.7,614],["10:48",1036.85,1038.6,1036.0,1037.9,490],["10:49",1037.95,1039.0,1037.4,1037.95,378],["10:50",1038.0,1039.1,1036.45,1036.8,377],["10:51",1036.5,1037.6,1035.8,1036.2,291],["10:52",1035.8,1036.6,1034.85,1035.25,212],["10:53",1035.3,1035.95,1033.8,1034.0,217],["10:54",1034.2,1037.5,1034.2,1036.85,203],["10:55",1036.95,1038.2,1036.65,1038.1,209],["10:56",1037.75,1038.4,1034.25,1034.55,244],["10:57",1034.75,1035.4,1032.85,1033.35,382],["10:58",1033.5,1034.1,1032.3,1032.75,238],["10:59",1032.85,1033.45,1032.2,1032.95,124],["11:00",1032.95,1033.25,1031.7,1032.15,97],["11:01",1032.05,1033.85,1031.9,1032.2,225],["11:02",1032.05,1033.5,1031.8,1033.5,160],["11:03",1033.7,1034.45,1032.3,1034.15,124],["11:04",1033.95,1033.95,1032.2,1032.3,142],["11:05",1032.35,1033.45,1031.95,1032.75,135],["11:06",1032.75,1033.15,1031.2,1031.45,213],["11:07",1031.25,1031.5,1030.3,1030.3,315],["11:08",1030.2,1032.1,1029.25,1031.1,376],["11:09",1031.1,1031.15,1030.15,1030.85,208],["11:10",1031.05,1031.1,1029.45,1030.45,189],["11:11",1030.45,1030.8,1029.45,1029.9,147],["11:12",1030.05,1030.8,1029.65,1029.85,95],["11:13",1029.9,1030.85,1029.6,1030.7,112],["11:14",1030.9,1031.7,1030.2,1030.55,71],["11:15",1030.65,1031.3,1030.0,1031.05,130],["11:16",1031.2,1031.75,1029.65,1029.8,212],["11:17",1030.0,1031.15,1029.8,1031.15,91],["11:18",1031.4,1031.9,1030.6,1031.0,92],["11:19",1031.1,1033.65,1030.9,1033.2,469],["11:20",1033.3,1035.2,1033.0,1034.95,220],["11:21",1034.85,1035.25,1031.65,1031.7,248],["11:22",1031.65,1032.45,1031.3,1032.0,264],["11:23",1032.0,1033.7,1031.9,1032.8,180],["11:24",1032.65,1033.95,1032.45,1033.85,143],["11:25",1033.5,1036.1,1033.5,1036.0,175],["11:26",1035.9,1036.5,1033.75,1034.45,281],["11:27",1034.25,1034.25,1031.05,1031.35,214],["11:28",1031.45,1031.65,1029.65,1030.4,364],["11:29",1030.35,1032.45,1029.95,1032.1,215],["11:30",1032.2,1032.5,1031.1,1031.7,144],["11:31",1031.4,1032.3,1030.75,1032.05,187],["11:32",1032.25,1034.6,1032.15,1034.6,200],["11:33",1034.7,1035.7,1034.7,1035.25,146],["11:34",1035.15,1035.25,1033.55,1034.65,97],["11:35",1034.45,1035.15,1034.3,1034.8,62],["11:36",1034.6,1034.95,1033.5,1034.3,93],["11:37",1033.95,1034.65,1033.7,1033.9,61],["11:38",1034.0,1034.3,1030.2,1030.3,250],["11:39",1030.35,1030.5,1028.2,1029.15,342],["11:40",1029.05,1030.5,1028.9,1030.3,124],["11:41",1030.4,1030.65,1029.85,1030.6,119],["11:42",1030.65,1031.8,1030.6,1031.1,92],["11:43",1031.0,1033.5,1030.95,1033.5,194],["11:44",1033.5,1033.8,1030.5,1031.25,215],["11:45",1030.8,1030.8,1027.7,1028.4,458],["11:46",1028.35,1028.6,1026.55,1026.6,353],["11:47",1026.7,1027.35,1025.25,1026.65,518],["11:48",1026.65,1028.35,1026.45,1028.2,183],["11:49",1028.0,1028.05,1025.8,1025.8,212],["11:50",1025.7,1026.65,1025.6,1025.95,157],["11:51",1025.8,1026.15,1024.9,1026.0,278],["11:52",1026.2,1026.85,1025.25,1025.5,154],["11:53",1025.5,1026.2,1025.0,1026.1,131],["11:54",1026.1,1027.75,1026.1,1027.65,130],["11:55",1027.55,1028.35,1027.1,1027.9,109],["11:56",1027.95,1028.8,1027.7,1028.6,161],["11:57",1028.55,1028.8,1025.8,1026.5,172],["11:58",1026.55,1027.95,1026.4,1026.85,168],["11:59",1026.9,1028.3,1026.9,1028.05,128],["12:00",1028.15,1029.3,1028.1,1028.65,177],["12:01",1028.7,1029.85,1028.2,1029.6,204],["12:02",1029.75,1029.75,1027.65,1027.8,188],["12:03",1027.85,1029.7,1027.15,1029.7,139],["12:04",1029.3,1029.55,1028.5,1029.25,112],["12:05",1029.25,1029.8,1028.6,1028.75,79],["12:06",1028.7,1029.9,1028.7,1029.9,88],["12:07",1029.95,1030.5,1029.0,1030.3,247],["12:08",1030.3,1030.35,1029.4,1030.15,150],["12:09",1029.9,1030.2,1029.0,1029.3,102],["12:10",1029.4,1032.2,1029.4,1030.7,383],["12:11",1030.85,1032.1,1030.75,1031.55,164],["12:12",1031.75,1032.5,1030.5,1030.7,154],["12:13",1030.8,1032.35,1030.8,1032.2,141],["12:14",1032.2,1032.8,1031.4,1031.8,151],["12:15",1031.9,1031.9,1030.9,1031.05,76],["12:16",1031.15,1032.15,1030.95,1031.7,119],["12:17",1031.7,1032.55,1031.55,1031.9,136],["12:18",1032.25,1033.6,1031.8,1033.3,327],["12:19",1033.25,1033.65,1032.75,1033.35,179],["12:20",1033.35,1036.6,1033.3,1036.6,477],["12:21",1036.55,1037.85,1035.9,1037.7,492],["12:22",1037.6,1038.6,1037.35,1037.45,409],["12:23",1037.55,1037.55,1035.85,1036.25,198],["12:24",1036.35,1036.45,1034.4,1034.9,193],["12:25",1034.95,1035.2,1033.7,1034.35,138],["12:26",1034.25,1036.75,1034.25,1036.75,194],["12:27",1036.7,1039.0,1036.65,1038.7,271],["12:28",1038.75,1039.6,1038.2,1038.55,395],["12:29",1038.7,1041.25,1038.55,1040.8,531],["12:30",1040.7,1042.0,1039.5,1040.9,441],["12:31",1040.8,1040.8,1039.6,1040.1,255],["12:32",1040.05,1042.45,1039.7,1042.45,325],["12:33",1042.45,1043.15,1041.7,1042.4,289],["12:34",1042.3,1044.3,1042.3,1044.3,316],["12:35",1044.2,1044.45,1042.9,1043.4,239],["12:36",1043.45,1044.1,1042.6,1042.65,197],["12:37",1042.65,1043.3,1041.65,1042.95,267],["12:38",1042.85,1043.4,1041.4,1041.55,135],["12:39",1041.4,1041.65,1039.8,1040.05,223],["12:40",1040.1,1041.3,1039.3,1041.3,196],["12:41",1040.95,1041.7,1040.15,1040.3,137],["12:42",1040.2,1040.55,1038.45,1039.0,225],["12:43",1038.95,1040.15,1038.6,1039.85,169],["12:44",1039.75,1040.15,1039.4,1039.55,138],["12:45",1039.65,1040.85,1039.65,1040.6,142],["12:46",1040.8,1041.0,1038.85,1038.9,137],["12:47",1038.85,1039.3,1038.3,1038.6,175],["12:48",1038.55,1038.65,1037.7,1037.85,189],["12:49",1037.9,1038.4,1036.65,1036.85,166],["12:50",1036.75,1037.55,1036.6,1036.85,66],["12:51",1036.9,1037.55,1036.25,1036.55,235],["12:52",1036.65,1037.25,1036.25,1036.75,137],["12:53",1036.55,1037.75,1035.8,1037.5,203],["12:54",1037.45,1038.0,1036.75,1037.5,102],["12:55",1037.4,1037.75,1036.55,1036.85,117],["12:56",1036.85,1037.45,1036.2,1036.55,175],["12:57",1036.6,1037.85,1036.35,1037.7,177],["12:58",1037.65,1038.85,1037.05,1037.7,157],["12:59",1037.5,1037.95,1036.75,1037.35,190],["13:00",1037.55,1039.4,1037.55,1039.3,142],["13:01",1039.1,1040.2,1038.45,1040.1,146],["13:02",1040.0,1041.8,1039.4,1041.8,177],["13:03",1041.65,1044.7,1041.4,1044.2,339],["13:04",1044.4,1045.25,1043.9,1044.7,369],["13:05",1044.8,1047.8,1044.8,1047.75,532],["13:06",1047.8,1048.8,1046.3,1048.4,561],["13:07",1048.55,1049.8,1048.15,1049.45,387],["13:08",1049.45,1050.15,1049.25,1049.45,309],["13:09",1049.35,1049.4,1046.3,1047.1,623],["13:10",1046.9,1048.0,1046.05,1047.6,291],["13:11",1047.6,1047.6,1045.6,1046.35,248],["13:12",1046.2,1046.4,1044.3,1044.55,284],["13:13",1044.35,1045.55,1044.35,1045.35,142],["13:14",1045.25,1047.05,1045.25,1046.2,216],["13:15",1046.35,1047.3,1046.15,1046.8,156],["13:16",1046.6,1046.75,1045.35,1045.9,133],["13:17",1045.9,1048.65,1045.5,1048.3,280],["13:18",1048.4,1048.55,1047.65,1047.95,144],["13:19",1048.1,1048.1,1045.45,1046.85,250],["13:20",1046.8,1048.3,1046.8,1048.2,148],["13:21",1048.1,1049.7,1048.05,1049.15,240],["13:22",1049.05,1049.35,1048.6,1048.95,135],["13:23",1048.75,1051.15,1048.55,1050.8,245],["13:24",1050.75,1050.75,1049.2,1049.6,231],["13:25",1049.6,1050.8,1049.4,1050.05,257],["13:26",1050.2,1051.0,1050.1,1050.5,146],["13:27",1050.4,1050.6,1048.95,1049.65,196],["13:28",1049.55,1049.9,1047.65,1048.6,215],["13:29",1048.65,1048.9,1047.65,1048.45,127],["13:30",1048.45,1048.55,1046.8,1047.55,163],["13:31",1047.4,1047.75,1045.95,1047.15,231],["13:32",1047.2,1047.65,1046.3,1047.15,183],["13:33",1047.15,1051.5,1047.0,1051.1,365],["13:34",1051.15,1051.7,1049.75,1049.9,196],["13:35",1049.75,1050.0,1048.15,1048.4,266],["13:36",1048.3,1049.7,1047.5,1049.65,172],["13:37",1049.65,1049.7,1047.15,1047.95,322],["13:38",1047.75,1048.3,1046.35,1048.0,280],["13:39",1047.9,1049.9,1047.45,1049.8,268],["13:40",1049.65,1051.25,1049.55,1051.25,255],["13:41",1051.2,1051.25,1050.35,1051.0,138],["13:42",1051.05,1053.45,1050.95,1053.2,382],["13:43",1053.15,1053.3,1052.2,1053.25,344],["13:44",1053.2,1053.45,1052.2,1052.45,155],["13:45",1052.4,1052.65,1051.2,1051.5,365],["13:46",1051.55,1051.65,1050.75,1051.25,199],["13:47",1051.15,1052.5,1051.05,1051.7,307],["13:48",1051.6,1051.65,1049.5,1050.45,354],["13:49",1050.2,1050.45,1049.35,1050.1,173],["13:50",1050.05,1050.65,1048.25,1050.2,201],["13:51",1050.15,1050.15,1046.3,1046.5,479],["13:52",1046.55,1047.2,1046.25,1046.8,233],["13:53",1046.65,1047.1,1046.5,1047.1,208],["13:54",1047.1,1047.9,1046.15,1046.35,196],["13:55",1046.3,1047.3,1045.7,1047.3,191],["13:56",1047.25,1048.05,1046.3,1047.65,361],["13:57",1047.6,1048.35,1047.15,1047.8,225],["13:58",1047.85,1047.9,1046.65,1046.95,150],["13:59",1046.9,1048.5,1046.65,1047.9,208],["14:00",1048.05,1049.4,1047.8,1049.35,199],["14:01",1049.15,1050.05,1047.35,1048.3,391],["14:02",1048.6,1052.65,1048.6,1052.65,438],["14:03",1052.65,1053.3,1052.35,1052.45,308],["14:04",1052.45,1053.9,1051.1,1051.15,327],["14:05",1051.2,1052.0,1050.9,1051.5,181],["14:06",1051.3,1052.15,1050.6,1051.35,179],["14:07",1051.3,1052.35,1051.3,1051.75,141],["14:08",1051.7,1051.7,1049.5,1050.0,274],["14:09",1050.1,1050.4,1049.65,1050.25,124],["14:10",1050.05,1050.3,1049.3,1050.25,174],["14:11",1050.2,1050.95,1049.8,1050.35,151],["14:12",1050.3,1051.9,1049.35,1051.85,219],["14:13",1051.9,1053.4,1051.55,1053.1,215],["14:14",1053.1,1053.3,1051.65,1051.9,212],["14:15",1051.85,1052.3,1051.3,1051.85,90],["14:16",1052.0,1053.4,1052.0,1053.15,196],["14:17",1053.2,1054.85,1053.0,1054.85,434],["14:18",1054.8,1055.15,1053.3,1053.55,305],["14:19",1053.5,1054.1,1053.3,1053.6,147],["14:20",1053.45,1053.9,1052.95,1053.5,236],["14:21",1053.5,1055.35,1053.1,1054.85,462],["14:22",1054.95,1056.05,1054.85,1055.95,329],["14:23",1056.05,1057.25,1055.7,1057.1,319],["14:24",1057.2,1057.6,1056.2,1056.6,312],["14:25",1056.6,1057.35,1056.15,1056.5,266],["14:26",1056.6,1059.05,1056.6,1058.7,315],["14:27",1058.6,1058.65,1057.35,1057.7,309],["14:28",1057.65,1058.0,1057.1,1057.25,172],["14:29",1057.35,1058.0,1056.65,1058.0,202],["14:30",1057.95,1058.85,1057.35,1058.45,298],["14:31",1058.45,1060.0,1058.25,1058.8,540],["14:32",1058.75,1059.25,1058.05,1058.9,336],["14:33",1059.1,1059.35,1058.45,1058.85,306],["14:34",1058.65,1060.4,1058.15,1059.95,197],["14:35",1059.9,1061.65,1059.9,1061.6,260],["14:36",1061.65,1061.75,1059.85,1060.05,328],["14:37",1060.1,1060.1,1059.15,1059.7,221],["14:38",1059.7,1059.85,1058.8,1058.85,229],["14:39",1058.9,1061.35,1058.55,1061.3,388],["14:40",1061.3,1061.4,1060.0,1060.05,254],["14:41",1060.05,1060.95,1060.0,1060.15,192],["14:42",1060.3,1060.8,1058.2,1058.45,328],["14:43",1058.5,1058.65,1056.65,1056.65,506],["14:44",1056.65,1057.1,1055.7,1056.25,356],["14:45",1056.2,1056.75,1055.65,1056.15,225],["14:46",1056.2,1058.15,1055.75,1057.85,327],["14:47",1057.75,1060.1,1057.75,1059.1,368],["14:48",1059.1,1059.8,1058.2,1059.15,208],["14:49",1059.0,1059.75,1057.9,1058.0,155],["14:50",1057.95,1058.45,1057.05,1058.3,247],["14:51",1058.35,1058.5,1056.8,1057.85,149],["14:52",1057.75,1059.0,1057.6,1057.85,124],["14:53",1058.05,1058.35,1057.1,1058.05,214],["14:54",1058.1,1058.95,1058.0,1058.45,162],["14:55",1058.45,1058.6,1057.35,1058.25,143],["14:56",1058.3,1059.15,1058.0,1058.75,185],["14:57",1058.7,1059.8,1058.3,1058.6,241],["14:58",1058.6,1059.2,1058.0,1058.35,252],["14:59",1058.45,1058.45,1056.1,1056.1,332],["15:00",1056.05,1056.7,1055.7,1056.15,267],["15:01",1056.05,1059.85,1055.95,1059.35,527],["15:02",1059.6,1059.8,1057.3,1057.85,323],["15:03",1057.85,1057.85,1056.8,1057.55,211],["15:04",1057.6,1058.7,1057.1,1058.6,241],["15:05",1058.5,1058.7,1057.85,1058.2,151],["15:06",1058.2,1059.0,1057.45,1058.55,204],["15:07",1058.65,1059.1,1058.2,1058.55,124],["15:08",1058.4,1059.3,1058.35,1058.9,188],["15:09",1058.9,1058.95,1058.15,1058.4,115],["15:10",1058.4,1059.35,1058.0,1059.35,144],["15:11",1059.35,1060.05,1058.5,1059.85,346],["15:12",1059.9,1060.2,1059.2,1059.45,231],["15:13",1059.4,1060.1,1059.0,1059.6,120],["15:14",1059.55,1059.9,1058.7,1059.5,163],["15:15",1059.5,1059.5,1058.1,1058.7,267],["15:16",1058.6,1060.45,1058.6,1059.9,221],["15:17",1060.0,1062.2,1059.9,1061.35,443],["15:18",1061.2,1061.7,1060.7,1061.15,373],["15:19",1061.15,1062.95,1061.15,1062.75,340],["15:20",1062.8,1063.45,1062.6,1062.95,297],["15:21",1063.1,1064.25,1063.05,1063.55,350],["15:22",1063.45,1063.75,1062.8,1063.55,183],["15:23",1063.55,1064.25,1063.45,1064.05,156],["15:24",1064.15,1065.6,1063.65,1065.2,270],["15:25",1065.35,1065.65,1064.5,1064.7,233],["15:26",1064.7,1064.9,1064.5,1064.8,146],["15:27",1064.85,1065.45,1064.8,1065.15,294],["15:28",1065.2,1065.65,1064.85,1065.4,225],["15:29",1065.5,1065.9,1064.7,1065.2,249],["15:30",1065.25,1065.55,1064.4,1064.4,494],["15:31",1064.35,1064.55,1062.9,1063.35,733],["15:32",1063.35,1063.75,1063.1,1063.1,201],["15:33",1063.1,1063.1,1062.75,1063.1,159],["15:34",1063.05,1063.3,1062.6,1062.95,213],["15:35",1063.0,1063.75,1063.0,1063.65,201],["15:45",1063.6,1063.6,1063.6,1063.6,2392]],"seedSource":"archive"}