{"date":"2026-08-26","wd":"수","sym":"A0169000","exp":"202609","prevDate":"2026-08-25","prev":1063.6,"open":1070.5,"high":1087.85,"low":1055.1,"close":1073.5,"first":1059.0,"firstIdx":15,"openFirst":1068.9,"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",1070.5,1071.05,1067.7,1068.9,485],["08:47",1068.5,1068.7,1067.15,1067.3,188],["08:48",1067.4,1068.8,1067.4,1068.3,129],["08:49",1068.05,1068.6,1067.1,1067.3,87],["08:50",1067.3,1069.0,1067.2,1068.85,117],["08:51",1068.8,1069.35,1066.65,1066.65,192],["08:52",1066.75,1068.25,1066.0,1068.25,154],["08:53",1068.2,1068.2,1066.95,1067.3,102],["08:54",1067.05,1068.55,1066.9,1067.9,89],["08:55",1067.7,1067.8,1066.3,1066.7,73],["08:56",1066.6,1066.9,1065.25,1065.25,131],["08:57",1065.5,1066.3,1065.25,1066.15,68],["08:58",1066.3,1066.95,1066.25,1066.85,94],["08:59",1066.85,1067.1,1065.7,1066.1,67],["09:00",1065.9,1066.1,1061.6,1061.95,253],["09:01",1062.2,1062.35,1055.1,1059.0,1279],["09:02",1059.05,1062.5,1059.0,1061.45,1065],["09:03",1061.25,1067.45,1061.2,1065.25,939],["09:04",1065.2,1067.5,1061.7,1064.0,739],["09:05",1063.2,1066.55,1062.95,1066.3,575],["09:06",1066.25,1067.1,1062.7,1063.3,514],["09:07",1063.35,1065.0,1062.25,1062.8,512],["09:08",1063.25,1065.6,1062.6,1064.2,566],["09:09",1064.5,1067.75,1064.2,1067.75,461],["09:10",1067.8,1069.6,1066.25,1067.4,811],["09:11",1067.4,1068.55,1065.35,1067.95,457],["09:12",1068.0,1070.0,1066.7,1069.9,441],["09:13",1069.85,1070.15,1069.0,1069.3,311],["09:14",1069.45,1069.55,1067.5,1068.5,317],["09:15",1068.45,1068.55,1066.45,1066.8,366],["09:16",1066.8,1073.25,1066.5,1073.0,677],["09:17",1072.95,1074.2,1072.25,1072.6,529],["09:18",1072.65,1075.5,1072.45,1075.15,528],["09:19",1075.0,1077.15,1075.0,1076.65,562],["09:20",1076.45,1076.55,1073.2,1073.7,390],["09:21",1073.75,1075.85,1073.7,1074.2,357],["09:22",1074.35,1075.95,1073.15,1074.1,323],["09:23",1074.1,1074.1,1071.35,1072.7,529],["09:24",1072.9,1074.45,1072.4,1072.75,255],["09:25",1072.55,1072.8,1069.7,1070.05,328],["09:26",1070.05,1070.35,1066.45,1066.45,414],["09:27",1066.35,1068.0,1065.75,1067.05,404],["09:28",1067.05,1068.0,1066.3,1066.8,236],["09:29",1066.55,1067.55,1064.45,1066.6,354],["09:30",1066.7,1066.95,1065.25,1066.65,182],["09:31",1066.7,1068.65,1066.5,1068.25,255],["09:32",1068.2,1068.85,1064.9,1065.4,417],["09:33",1065.35,1066.45,1064.2,1066.3,282],["09:34",1066.3,1068.0,1065.2,1067.65,306],["09:35",1067.7,1068.3,1065.6,1066.15,190],["09:36",1066.2,1067.9,1065.15,1066.0,297],["09:37",1065.75,1065.95,1061.85,1062.55,696],["09:38",1062.15,1064.3,1061.75,1062.3,456],["09:39",1062.55,1064.0,1062.55,1062.8,212],["09:40",1062.9,1063.6,1061.55,1062.65,286],["09:41",1062.7,1062.75,1060.15,1062.05,451],["09:42",1062.1,1064.2,1061.85,1063.75,278],["09:43",1063.7,1064.15,1062.75,1063.5,391],["09:44",1063.45,1064.85,1063.3,1064.8,212],["09:45",1064.9,1065.85,1062.35,1062.9,310],["09:46",1062.8,1064.9,1061.55,1064.25,265],["09:47",1064.35,1064.35,1062.9,1064.25,148],["09:48",1063.9,1066.4,1063.6,1066.0,601],["09:49",1065.95,1066.8,1064.35,1064.55,237],["09:50",1064.65,1064.9,1063.65,1064.5,151],["09:51",1064.25,1064.7,1063.0,1063.05,192],["09:52",1063.1,1064.35,1061.35,1061.35,250],["09:53",1061.35,1061.55,1057.65,1060.2,1026],["09:54",1060.25,1060.4,1058.35,1058.5,232],["09:55",1058.35,1058.85,1056.1,1058.1,677],["09:56",1058.2,1058.4,1057.05,1057.55,365],["09:57",1057.65,1060.4,1057.65,1060.15,435],["09:58",1060.15,1061.3,1059.8,1060.75,213],["09:59",1060.6,1062.5,1060.1,1061.3,297],["10:00",1061.2,1061.25,1056.4,1056.5,287],["10:01",1056.55,1061.85,1056.55,1061.4,624],["10:02",1061.35,1062.6,1060.9,1061.25,259],["10:03",1062.0,1063.2,1061.55,1062.5,168],["10:04",1062.45,1063.75,1061.85,1062.65,230],["10:05",1062.7,1064.65,1062.65,1063.45,473],["10:06",1063.45,1064.05,1062.65,1063.55,191],["10:07",1063.65,1064.2,1062.45,1063.15,209],["10:08",1063.25,1063.75,1062.15,1062.65,280],["10:09",1062.7,1064.0,1060.55,1061.15,379],["10:10",1061.3,1064.5,1061.25,1064.15,402],["10:11",1063.9,1066.15,1063.15,1066.05,640],["10:12",1066.0,1066.05,1064.25,1064.65,179],["10:13",1064.6,1065.25,1063.05,1064.8,193],["10:14",1064.75,1065.4,1063.6,1064.7,195],["10:15",1064.8,1065.65,1064.0,1065.0,254],["10:16",1065.15,1066.25,1064.15,1066.05,168],["10:17",1066.0,1068.6,1065.8,1068.35,476],["10:18",1068.45,1068.5,1066.95,1067.65,199],["10:19",1067.65,1068.3,1066.5,1066.85,301],["10:20",1066.75,1067.5,1065.75,1066.3,280],["10:21",1066.15,1068.1,1065.15,1067.65,284],["10:22",1067.5,1067.85,1065.75,1066.95,163],["10:23",1066.85,1067.5,1064.9,1065.0,179],["10:24",1064.85,1065.2,1063.9,1064.55,239],["10:25",1064.6,1064.85,1062.7,1062.8,197],["10:26",1063.0,1063.35,1059.9,1060.8,545],["10:27",1060.7,1061.25,1060.25,1061.25,228],["10:28",1061.15,1062.0,1059.75,1060.55,231],["10:29",1060.55,1062.6,1060.55,1062.05,429],["10:30",1062.1,1063.5,1061.85,1062.2,305],["10:31",1062.05,1062.35,1058.3,1058.75,440],["10:32",1058.85,1060.65,1058.5,1060.5,371],["10:33",1060.55,1064.85,1060.45,1064.8,438],["10:34",1064.75,1065.6,1061.35,1061.8,470],["10:35",1061.8,1061.8,1059.4,1060.45,269],["10:36",1060.45,1062.85,1058.8,1062.2,351],["10:37",1062.05,1064.35,1062.0,1064.35,269],["10:38",1064.3,1064.3,1062.4,1062.65,122],["10:39",1062.65,1063.6,1062.6,1062.75,81],["10:40",1062.8,1064.3,1062.05,1062.05,98],["10:41",1062.0,1062.0,1060.4,1060.85,215],["10:42",1060.55,1061.5,1060.1,1060.7,185],["10:43",1060.65,1061.25,1059.7,1060.55,145],["10:44",1060.75,1061.15,1059.5,1059.7,161],["10:45",1059.7,1060.5,1058.85,1060.2,233],["10:46",1060.35,1060.55,1059.25,1059.95,155],["10:47",1059.95,1059.95,1056.95,1057.65,488],["10:48",1057.7,1059.65,1057.5,1059.0,191],["10:49",1059.05,1059.1,1057.5,1058.25,147],["10:50",1058.45,1059.7,1057.75,1058.3,125],["10:51",1058.5,1060.9,1057.95,1060.85,242],["10:52",1060.7,1061.75,1060.0,1061.1,207],["10:53",1061.1,1062.8,1060.95,1062.25,161],["10:54",1062.3,1062.85,1061.75,1062.75,141],["10:55",1062.75,1064.2,1062.05,1063.15,312],["10:56",1063.25,1065.35,1063.25,1065.05,239],["10:57",1065.0,1065.2,1063.75,1064.1,179],["10:58",1064.25,1064.35,1062.9,1063.7,153],["10:59",1063.9,1065.35,1063.9,1065.1,161],["11:00",1064.9,1065.4,1064.15,1064.85,136],["11:01",1064.85,1065.05,1062.2,1063.0,174],["11:02",1062.65,1064.7,1062.65,1064.45,148],["11:03",1064.1,1064.1,1061.1,1061.95,251],["11:04",1061.9,1063.5,1061.9,1062.6,82],["11:05",1062.5,1062.75,1061.75,1062.2,97],["11:06",1062.15,1062.4,1061.3,1061.35,87],["11:07",1061.25,1063.1,1061.1,1062.05,118],["11:08",1062.25,1064.0,1062.1,1063.7,143],["11:09",1063.6,1064.35,1063.3,1064.1,74],["11:10",1063.95,1065.25,1063.0,1065.15,126],["11:11",1065.15,1067.1,1064.6,1067.05,507],["11:12",1066.9,1067.85,1066.65,1067.35,398],["11:13",1067.3,1067.5,1066.3,1066.65,125],["11:14",1066.8,1067.3,1066.35,1066.95,74],["11:15",1067.1,1068.5,1067.1,1068.1,405],["11:16",1067.75,1069.35,1067.75,1069.35,221],["11:17",1069.35,1071.75,1069.2,1070.9,609],["11:18",1070.8,1071.5,1069.9,1071.05,292],["11:19",1071.05,1071.55,1070.25,1071.55,198],["11:20",1071.6,1071.6,1069.8,1070.25,192],["11:21",1070.0,1071.2,1069.85,1071.05,152],["11:22",1070.95,1071.6,1070.4,1070.8,155],["11:23",1070.7,1072.5,1070.55,1072.4,226],["11:24",1072.55,1073.0,1072.1,1072.2,209],["11:25",1072.05,1072.6,1071.45,1071.75,127],["11:26",1071.8,1073.8,1071.5,1073.65,233],["11:27",1073.75,1074.45,1073.05,1073.75,346],["11:28",1073.65,1074.1,1073.05,1073.2,150],["11:29",1073.15,1074.95,1073.0,1074.95,243],["11:30",1074.85,1076.4,1074.5,1076.2,307],["11:31",1076.2,1076.85,1075.25,1075.55,290],["11:32",1075.8,1077.65,1075.8,1077.55,278],["11:33",1077.6,1077.65,1076.1,1076.75,209],["11:34",1076.75,1076.9,1075.9,1076.25,132],["11:35",1076.05,1076.95,1075.35,1076.95,307],["11:36",1077.0,1077.95,1076.85,1077.1,188],["11:37",1077.1,1078.2,1076.35,1078.15,384],["11:38",1078.1,1080.1,1077.85,1079.3,734],["11:39",1079.3,1080.85,1078.85,1080.7,408],["11:40",1080.55,1080.75,1079.65,1080.15,280],["11:41",1080.0,1082.05,1079.85,1081.8,444],["11:42",1081.8,1082.25,1081.25,1082.1,261],["11:43",1082.05,1082.35,1081.0,1082.3,246],["11:44",1082.25,1083.65,1082.1,1083.35,434],["11:45",1083.35,1084.2,1082.85,1084.0,316],["11:46",1084.0,1085.65,1083.1,1085.5,496],["11:47",1085.5,1086.5,1085.2,1086.25,320],["11:48",1086.25,1086.35,1084.1,1084.6,419],["11:49",1084.5,1085.0,1083.95,1084.1,353],["11:50",1084.15,1084.65,1081.85,1081.85,531],["11:51",1081.85,1083.4,1081.3,1083.05,427],["11:52",1083.1,1084.0,1082.7,1083.65,217],["11:53",1083.5,1083.6,1081.45,1081.75,211],["11:54",1081.55,1081.75,1080.4,1081.0,284],["11:55",1080.95,1081.05,1080.05,1080.35,266],["11:56",1080.35,1081.45,1080.1,1080.75,261],["11:57",1080.9,1081.4,1080.75,1081.1,118],["11:58",1081.3,1081.95,1080.6,1081.0,252],["11:59",1080.85,1081.75,1079.75,1080.6,224],["12:00",1080.6,1081.0,1079.75,1080.25,221],["12:01",1080.25,1080.85,1077.95,1078.85,382],["12:02",1079.0,1080.85,1078.95,1079.3,349],["12:03",1079.4,1080.05,1078.75,1078.9,198],["12:04",1079.05,1080.25,1079.05,1079.4,183],["12:05",1079.25,1081.15,1078.35,1080.95,369],["12:06",1080.95,1082.05,1080.6,1081.25,421],["12:07",1081.45,1083.25,1081.4,1083.25,341],["12:08",1083.3,1083.45,1081.65,1082.3,269],["12:09",1082.35,1082.85,1081.4,1081.55,232],["12:10",1081.4,1081.65,1080.85,1080.85,285],["12:11",1080.85,1081.3,1080.25,1081.05,267],["12:12",1081.15,1082.1,1080.85,1082.1,193],["12:13",1082.0,1082.15,1081.2,1081.85,115],["12:14",1081.85,1082.55,1081.75,1082.55,273],["12:15",1082.45,1083.3,1082.15,1082.75,367],["12:16",1082.8,1082.8,1081.3,1082.2,279],["12:17",1082.15,1082.95,1082.15,1082.8,125],["12:18",1082.75,1082.9,1082.2,1082.65,78],["12:19",1082.75,1085.95,1082.6,1085.5,318],["12:20",1085.5,1086.15,1084.85,1085.05,304],["12:21",1085.05,1085.6,1084.9,1085.25,79],["12:22",1085.1,1085.2,1083.5,1084.8,239],["12:23",1084.7,1085.0,1083.7,1083.95,180],["12:24",1083.85,1084.35,1082.85,1083.45,191],["12:25",1083.4,1083.7,1082.5,1082.95,127],["12:26",1083.0,1083.45,1082.4,1082.55,124],["12:27",1082.5,1082.5,1081.25,1081.95,227],["12:28",1081.75,1082.7,1080.45,1080.5,242],["12:29",1080.3,1081.1,1080.15,1080.6,158],["12:30",1080.6,1080.85,1079.55,1080.3,194],["12:31",1080.25,1080.6,1078.55,1080.35,299],["12:32",1080.3,1080.5,1079.95,1079.95,102],["12:33",1080.0,1080.85,1079.25,1080.8,189],["12:34",1080.7,1081.5,1080.55,1081.05,119],["12:35",1081.3,1081.95,1080.55,1081.95,132],["12:36",1081.95,1082.5,1081.45,1082.05,147],["12:37",1081.9,1083.3,1081.15,1083.0,321],["12:38",1083.15,1084.35,1082.8,1083.9,203],["12:39",1084.1,1084.45,1083.5,1084.0,148],["12:40",1083.95,1084.75,1083.25,1084.6,191],["12:41",1084.55,1084.55,1083.35,1083.9,126],["12:42",1083.85,1084.05,1083.4,1083.55,81],["12:43",1083.4,1083.5,1081.85,1082.1,232],["12:44",1082.1,1082.35,1081.15,1081.25,253],["12:45",1081.35,1082.1,1080.85,1082.1,167],["12:46",1082.25,1083.6,1082.0,1083.5,129],["12:47",1083.5,1086.75,1083.15,1085.35,742],["12:48",1085.7,1086.0,1084.35,1084.5,186],["12:49",1084.65,1085.15,1084.3,1084.4,243],["12:50",1084.5,1085.4,1083.85,1085.3,194],["12:51",1085.1,1085.75,1085.0,1085.5,115],["12:52",1085.55,1086.1,1085.3,1085.5,148],["12:53",1085.65,1086.6,1085.0,1085.75,229],["12:54",1085.7,1085.75,1084.4,1084.6,114],["12:55",1084.65,1085.7,1084.6,1085.25,114],["12:56",1085.3,1085.95,1085.1,1085.65,98],["12:57",1085.55,1085.95,1084.8,1085.5,172],["12:58",1085.45,1086.7,1085.15,1086.25,140],["12:59",1086.05,1086.55,1085.6,1086.3,118],["13:00",1086.45,1087.85,1086.1,1086.2,343],["13:01",1086.05,1086.5,1084.9,1086.0,298],["13:02",1086.15,1086.45,1085.5,1085.85,261],["13:03",1085.75,1086.35,1085.35,1086.35,232],["13:04",1086.4,1086.5,1085.35,1086.05,247],["13:05",1085.95,1087.55,1085.6,1086.3,243],["13:06",1086.3,1087.4,1086.05,1086.5,350],["13:07",1086.4,1086.4,1084.7,1085.3,198],["13:08",1085.1,1085.15,1083.7,1083.7,299],["13:09",1083.75,1084.25,1083.4,1083.75,167],["13:10",1083.85,1084.7,1083.4,1084.45,169],["13:11",1084.6,1087.15,1084.5,1086.6,249],["13:12",1086.55,1086.6,1084.8,1085.2,126],["13:13",1085.05,1085.2,1084.45,1084.9,90],["13:14",1084.85,1085.05,1083.9,1084.1,94],["13:15",1084.05,1085.85,1084.05,1085.6,159],["13:16",1085.65,1086.35,1085.4,1085.55,117],["13:17",1085.4,1086.7,1085.3,1086.45,179],["13:18",1086.45,1086.45,1085.15,1086.05,148],["13:19",1085.95,1086.5,1085.8,1086.25,105],["13:20",1086.25,1086.6,1085.55,1086.1,100],["13:21",1086.05,1086.05,1084.8,1085.2,144],["13:22",1085.0,1085.15,1084.65,1084.95,126],["13:23",1085.0,1085.15,1084.0,1084.15,123],["13:24",1084.2,1084.5,1083.6,1083.8,147],["13:25",1083.85,1084.35,1083.3,1083.9,168],["13:26",1083.95,1086.3,1083.95,1086.1,162],["13:27",1086.0,1086.15,1084.9,1086.0,122],["13:28",1085.95,1086.0,1085.15,1085.45,117],["13:29",1085.35,1086.2,1084.75,1086.1,172],["13:30",1086.05,1086.35,1085.4,1085.5,132],["13:31",1085.5,1086.5,1085.05,1085.9,130],["13:32",1085.9,1087.05,1085.7,1086.5,135],["13:33",1086.35,1086.75,1085.65,1086.15,120],["13:34",1086.15,1086.25,1085.4,1086.1,170],["13:35",1086.1,1086.1,1085.25,1085.8,110],["13:36",1085.7,1086.0,1085.25,1085.95,132],["13:37",1086.0,1086.05,1085.15,1085.75,106],["13:38",1085.75,1086.0,1084.05,1084.75,179],["13:39",1084.65,1084.85,1083.5,1083.6,162],["13:40",1083.65,1083.65,1082.65,1083.2,330],["13:41",1083.0,1085.1,1082.85,1085.05,239],["13:42",1085.0,1086.0,1084.65,1084.95,211],["13:43",1085.05,1085.15,1083.6,1084.8,169],["13:44",1084.85,1085.4,1084.75,1084.9,99],["13:45",1084.9,1085.05,1084.15,1084.9,104],["13:46",1084.9,1084.9,1083.4,1083.9,179],["13:47",1083.85,1084.05,1082.8,1083.3,189],["13:48",1083.45,1084.15,1082.9,1083.45,159],["13:49",1083.45,1085.15,1083.35,1084.4,143],["13:50",1084.55,1084.85,1083.45,1084.0,139],["13:51",1083.95,1084.8,1083.85,1084.65,131],["13:52",1084.7,1085.7,1084.5,1084.65,201],["13:53",1084.6,1084.6,1083.05,1083.15,253],["13:54",1083.1,1083.9,1082.35,1083.65,261],["13:55",1083.5,1084.5,1083.45,1083.65,214],["13:56",1084.0,1084.85,1083.8,1084.75,129],["13:57",1084.65,1084.65,1083.1,1083.1,107],["13:58",1083.25,1083.35,1082.45,1082.5,186],["13:59",1082.5,1082.75,1080.55,1081.85,658],["14:00",1081.95,1082.15,1081.3,1081.3,130],["14:01",1081.3,1083.55,1081.1,1083.05,401],["14:02",1083.0,1083.65,1082.65,1083.1,216],["14:03",1083.05,1083.95,1082.6,1082.85,114],["14:04",1082.9,1082.95,1081.2,1082.1,216],["14:05",1081.95,1082.05,1080.5,1081.05,262],["14:06",1081.1,1081.4,1079.6,1080.3,338],["14:07",1080.4,1081.25,1079.65,1080.75,259],["14:08",1080.8,1081.7,1080.35,1080.45,172],["14:09",1080.6,1080.9,1078.2,1078.25,277],["14:10",1078.35,1081.1,1078.2,1080.6,239],["14:11",1080.6,1080.75,1080.2,1080.4,88],["14:12",1080.45,1080.75,1078.35,1078.65,298],["14:13",1078.55,1078.55,1077.05,1077.45,302],["14:14",1077.6,1078.0,1076.35,1076.75,275],["14:15",1076.75,1076.9,1074.85,1076.7,435],["14:16",1076.7,1076.95,1075.55,1075.8,241],["14:17",1075.65,1076.2,1074.65,1075.75,441],["14:18",1075.65,1075.65,1074.25,1074.8,214],["14:19",1074.75,1076.75,1074.75,1076.2,359],["14:20",1076.25,1076.8,1072.95,1073.1,369],["14:21",1073.1,1073.5,1072.2,1072.75,483],["14:22",1072.75,1073.9,1072.15,1073.4,307],["14:23",1073.3,1074.3,1073.05,1073.7,301],["14:24",1073.7,1074.25,1072.9,1073.8,324],["14:25",1073.75,1075.15,1073.6,1074.0,203],["14:26",1073.8,1074.45,1071.55,1072.1,354],["14:27",1072.3,1073.0,1071.5,1072.65,266],["14:28",1072.65,1074.3,1072.65,1073.2,307],["14:29",1073.3,1075.15,1073.2,1074.7,262],["14:30",1074.85,1076.1,1074.85,1075.55,215],["14:31",1075.75,1076.95,1075.0,1076.95,454],["14:32",1076.95,1077.9,1076.85,1077.2,249],["14:33",1077.25,1078.25,1076.85,1077.8,195],["14:34",1077.7,1077.75,1076.5,1076.9,151],["14:35",1077.05,1077.65,1077.0,1077.35,70],["14:36",1077.3,1077.3,1075.75,1075.9,148],["14:37",1076.15,1076.9,1075.85,1076.2,126],["14:38",1076.1,1078.25,1075.9,1077.8,281],["14:39",1077.6,1079.4,1077.2,1079.3,298],["14:40",1079.25,1079.35,1078.05,1079.25,247],["14:41",1079.15,1079.45,1078.2,1079.0,179],["14:42",1079.05,1079.9,1078.55,1079.65,205],["14:43",1079.6,1079.9,1078.9,1079.15,153],["14:44",1079.15,1079.9,1078.4,1078.6,152],["14:45",1078.7,1079.65,1078.65,1079.3,99],["14:46",1079.3,1079.55,1078.6,1079.05,148],["14:47",1079.0,1079.5,1078.7,1079.45,116],["14:48",1079.4,1079.55,1078.95,1079.5,121],["14:49",1079.5,1080.75,1078.85,1079.4,404],["14:50",1079.4,1079.7,1079.0,1079.55,172],["14:51",1079.6,1079.6,1078.35,1079.0,229],["14:52",1079.1,1079.35,1078.4,1078.95,118],["14:53",1078.9,1078.9,1077.3,1077.4,190],["14:54",1077.5,1077.7,1076.25,1076.5,198],["14:55",1076.45,1076.55,1074.65,1075.3,314],["14:56",1075.25,1077.25,1075.25,1077.1,259],["14:57",1077.1,1077.85,1076.75,1077.7,137],["14:58",1077.9,1078.35,1076.15,1076.5,247],["14:59",1076.5,1076.7,1075.95,1076.65,106],["15:00",1076.5,1077.7,1076.4,1077.6,135],["15:01",1077.55,1077.9,1076.65,1077.25,230],["15:02",1077.25,1078.2,1076.9,1078.05,186],["15:03",1078.0,1078.7,1077.15,1077.15,240],["15:04",1077.15,1077.5,1075.2,1075.6,363],["15:05",1075.6,1075.85,1074.95,1075.1,198],["15:06",1075.0,1076.35,1074.9,1076.05,257],["15:07",1076.05,1076.35,1074.95,1075.5,183],["15:08",1075.4,1075.7,1075.05,1075.4,184],["15:09",1075.45,1075.45,1074.35,1075.1,166],["15:10",1075.1,1075.3,1073.8,1074.65,267],["15:11",1074.65,1076.0,1074.1,1075.9,302],["15:12",1075.9,1076.1,1075.1,1075.45,234],["15:13",1075.45,1076.1,1075.3,1075.55,172],["15:14",1075.55,1075.95,1075.2,1075.35,181],["15:15",1075.4,1075.8,1074.65,1075.2,299],["15:16",1075.15,1075.8,1074.3,1074.65,339],["15:17",1074.8,1074.8,1073.6,1074.15,193],["15:18",1074.1,1074.5,1073.6,1074.05,256],["15:19",1074.15,1074.6,1073.85,1074.05,259],["15:20",1074.0,1074.15,1072.7,1072.85,445],["15:21",1072.85,1073.15,1071.9,1072.9,294],["15:22",1072.9,1072.95,1072.15,1072.3,185],["15:23",1072.35,1073.0,1072.1,1072.8,192],["15:24",1072.8,1072.8,1072.4,1072.7,103],["15:25",1072.6,1073.5,1072.55,1073.45,249],["15:26",1073.5,1074.25,1073.05,1073.9,242],["15:27",1073.8,1074.45,1073.35,1073.95,271],["15:28",1073.95,1074.2,1073.7,1073.95,185],["15:29",1073.95,1074.75,1073.75,1074.45,325],["15:30",1074.4,1075.15,1074.25,1074.6,446],["15:31",1074.6,1074.7,1072.25,1073.15,629],["15:32",1073.15,1073.9,1072.7,1073.55,266],["15:33",1073.5,1074.0,1073.2,1073.45,202],["15:34",1073.4,1074.05,1073.3,1073.75,409],["15:35",1073.85,1074.1,1073.15,1073.9,247],["15:45",1073.5,1073.5,1073.5,1073.5,1855]],"seedSource":"archive"}