{"date":"2026-08-27","wd":"목","sym":"A0169000","exp":"202609","prevDate":"2026-08-26","prev":1073.5,"open":1102.35,"high":1109.4,"low":1078.2,"close":1089.85,"first":1102.25,"firstIdx":15,"openFirst":1106.4,"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",1102.35,1106.5,1101.4,1106.4,1192],["08:47",1106.45,1109.0,1106.45,1108.15,549],["08:48",1108.25,1109.4,1107.6,1109.05,481],["08:49",1109.05,1109.05,1107.55,1107.8,246],["08:50",1107.65,1108.65,1107.3,1108.45,283],["08:51",1108.7,1109.0,1107.3,1108.0,189],["08:52",1107.95,1108.1,1106.5,1106.7,117],["08:53",1106.75,1107.7,1106.25,1106.65,117],["08:54",1106.85,1107.0,1105.6,1105.9,155],["08:55",1105.85,1106.05,1105.3,1105.55,91],["08:56",1105.4,1107.3,1105.25,1107.1,113],["08:57",1107.2,1108.35,1106.95,1107.9,117],["08:58",1107.8,1107.8,1106.85,1107.15,65],["08:59",1107.25,1107.7,1106.95,1107.4,38],["09:00",1107.5,1108.25,1106.5,1106.8,214],["09:01",1106.7,1107.65,1101.4,1102.25,1615],["09:02",1102.1,1106.05,1100.15,1102.95,1313],["09:03",1102.8,1105.85,1100.4,1101.25,742],["09:04",1101.25,1105.0,1101.1,1103.2,485],["09:05",1103.5,1104.9,1102.75,1103.55,424],["09:06",1103.3,1105.4,1101.35,1105.25,599],["09:07",1105.15,1105.3,1101.7,1103.3,463],["09:08",1103.4,1105.25,1102.6,1103.95,472],["09:09",1104.25,1105.7,1102.6,1103.85,611],["09:10",1103.6,1104.5,1102.9,1103.25,301],["09:11",1103.1,1103.15,1101.0,1101.8,475],["09:12",1101.95,1102.3,1101.35,1101.8,282],["09:13",1101.95,1103.25,1101.75,1102.0,389],["09:14",1101.8,1101.85,1099.1,1099.2,400],["09:15",1099.25,1101.15,1097.2,1101.15,805],["09:16",1100.9,1100.95,1097.95,1099.6,414],["09:17",1099.55,1102.6,1099.05,1101.6,583],["09:18",1101.55,1102.45,1097.4,1097.55,346],["09:19",1097.65,1098.05,1095.2,1095.6,467],["09:20",1095.55,1099.1,1095.5,1098.65,494],["09:21",1098.5,1101.0,1098.45,1100.15,342],["09:22",1100.45,1101.05,1098.05,1098.35,248],["09:23",1098.3,1099.4,1097.1,1097.75,259],["09:24",1098.0,1098.9,1096.55,1097.7,240],["09:25",1097.6,1101.4,1096.7,1101.0,496],["09:26",1101.1,1102.1,1099.7,1100.2,351],["09:27",1100.4,1100.9,1097.15,1099.15,346],["09:28",1099.2,1100.05,1098.55,1099.4,235],["09:29",1099.3,1100.35,1099.3,1100.05,185],["09:30",1099.95,1100.4,1099.05,1100.1,186],["09:31",1100.2,1100.65,1096.4,1097.3,348],["09:32",1097.6,1098.55,1096.3,1097.0,343],["09:33",1097.05,1097.75,1094.6,1095.7,260],["09:34",1095.7,1096.5,1095.3,1096.05,278],["09:35",1096.05,1096.05,1093.3,1094.25,352],["09:36",1094.45,1094.95,1092.65,1094.85,436],["09:37",1094.65,1095.6,1092.35,1092.35,396],["09:38",1092.3,1093.1,1090.7,1091.1,369],["09:39",1091.1,1091.55,1090.35,1091.4,303],["09:40",1091.45,1094.2,1090.75,1094.1,431],["09:41",1093.95,1093.95,1091.2,1091.65,294],["09:42",1091.5,1093.8,1091.5,1092.35,274],["09:43",1092.1,1092.95,1091.25,1091.7,277],["09:44",1091.6,1093.45,1091.4,1092.7,171],["09:45",1092.85,1093.6,1090.6,1091.6,217],["09:46",1091.7,1091.85,1088.25,1089.05,656],["09:47",1088.95,1089.8,1088.35,1088.9,272],["09:48",1089.0,1090.2,1088.2,1088.6,295],["09:49",1088.55,1088.55,1086.15,1088.25,618],["09:50",1088.35,1089.45,1087.9,1089.1,237],["09:51",1089.35,1089.75,1086.45,1087.5,393],["09:52",1087.75,1087.85,1085.25,1085.6,390],["09:53",1085.45,1085.7,1082.6,1082.7,571],["09:54",1082.55,1082.8,1080.3,1081.25,866],["09:55",1081.1,1081.6,1079.1,1080.95,537],["09:56",1080.95,1082.05,1079.6,1081.65,367],["09:57",1081.75,1082.2,1079.5,1080.2,522],["09:58",1080.3,1082.65,1080.15,1081.7,355],["09:59",1081.7,1083.15,1081.7,1082.25,363],["10:00",1082.3,1082.9,1081.5,1082.0,178],["10:01",1081.75,1082.95,1079.15,1079.15,534],["10:02",1079.1,1080.9,1078.5,1080.45,717],["10:03",1080.8,1084.0,1080.3,1084.0,703],["10:04",1084.05,1085.2,1082.9,1085.2,323],["10:05",1085.25,1086.9,1085.25,1086.45,585],["10:06",1086.4,1087.1,1085.7,1085.85,328],["10:07",1085.9,1089.15,1084.85,1088.7,836],["10:08",1088.5,1088.65,1085.85,1085.95,412],["10:09",1085.95,1087.3,1085.25,1086.05,386],["10:10",1086.2,1086.85,1084.15,1086.25,288],["10:11",1086.25,1087.3,1083.8,1084.05,302],["10:12",1084.0,1084.25,1081.8,1082.35,400],["10:13",1082.4,1082.6,1081.1,1082.25,468],["10:14",1082.3,1082.7,1079.15,1080.15,548],["10:15",1080.25,1080.25,1078.2,1079.7,397],["10:16",1079.85,1083.85,1079.85,1083.35,493],["10:17",1083.45,1083.65,1081.0,1082.2,272],["10:18",1082.05,1083.45,1082.0,1082.55,145],["10:19",1082.65,1085.25,1082.65,1084.2,210],["10:20",1084.1,1086.75,1083.9,1086.75,383],["10:21",1086.8,1087.2,1086.2,1087.05,223],["10:22",1087.0,1088.85,1086.85,1088.75,439],["10:23",1088.65,1088.8,1085.85,1086.65,349],["10:24",1086.6,1089.8,1086.6,1089.15,387],["10:25",1089.05,1089.7,1088.65,1089.5,183],["10:26",1089.5,1090.85,1089.35,1089.35,340],["10:27",1089.35,1091.2,1089.3,1090.65,232],["10:28",1090.6,1091.0,1088.95,1089.95,389],["10:29",1090.2,1090.9,1090.0,1090.55,151],["10:30",1090.7,1092.15,1090.15,1090.65,409],["10:31",1090.75,1090.75,1088.85,1088.95,386],["10:32",1089.05,1090.5,1088.85,1089.95,248],["10:33",1089.85,1091.65,1089.25,1091.35,451],["10:34",1091.4,1091.7,1090.45,1091.1,164],["10:35",1091.0,1091.5,1090.5,1090.95,116],["10:36",1091.05,1091.45,1089.9,1090.25,136],["10:37",1090.25,1090.85,1088.55,1089.9,328],["10:38",1089.7,1090.95,1089.5,1090.65,239],["10:39",1090.65,1091.4,1090.4,1090.4,160],["10:40",1090.4,1090.6,1089.15,1089.2,120],["10:41",1089.3,1090.0,1088.35,1088.55,177],["10:42",1088.45,1088.5,1087.25,1087.7,220],["10:43",1087.65,1088.05,1087.1,1087.15,112],["10:44",1087.1,1088.55,1086.0,1086.0,202],["10:45",1086.1,1086.3,1084.2,1084.45,259],["10:46",1084.65,1086.75,1084.55,1086.15,333],["10:47",1086.0,1086.6,1085.3,1085.75,131],["10:48",1085.7,1086.95,1085.7,1086.65,176],["10:49",1086.95,1088.45,1086.15,1086.2,247],["10:50",1086.1,1088.65,1085.8,1088.35,235],["10:51",1088.3,1089.05,1088.2,1088.7,109],["10:52",1088.9,1090.3,1088.6,1089.95,179],["10:53",1090.0,1091.0,1089.4,1090.75,297],["10:54",1090.85,1092.35,1090.85,1092.2,503],["10:55",1092.3,1093.6,1092.15,1093.25,356],["10:56",1093.25,1093.95,1092.55,1092.9,290],["10:57",1093.1,1094.25,1092.1,1094.1,368],["10:58",1094.1,1094.7,1093.85,1094.15,293],["10:59",1094.2,1095.4,1092.25,1092.35,367],["11:00",1092.35,1092.7,1091.2,1091.9,259],["11:01",1091.95,1093.6,1090.85,1093.55,400],["11:02",1093.45,1093.65,1091.7,1091.9,282],["11:03",1091.95,1093.7,1091.95,1092.8,269],["11:04",1092.85,1094.0,1092.5,1093.2,198],["11:05",1093.35,1095.25,1092.85,1095.2,301],["11:06",1095.25,1095.3,1093.05,1093.15,207],["11:07",1093.0,1093.25,1092.45,1092.5,93],["11:08",1092.35,1093.9,1092.0,1093.7,177],["11:09",1093.7,1094.15,1093.1,1093.75,152],["11:10",1093.75,1095.15,1093.05,1094.9,209],["11:11",1095.1,1095.15,1093.4,1094.5,204],["11:12",1094.5,1094.5,1093.6,1093.95,66],["11:13",1094.0,1094.95,1093.9,1094.9,184],["11:14",1094.8,1095.35,1094.4,1094.7,143],["11:15",1094.7,1095.8,1094.2,1095.55,271],["11:16",1095.6,1096.25,1095.3,1095.55,666],["11:17",1095.65,1096.7,1095.1,1096.55,244],["11:18",1096.6,1096.6,1095.6,1096.2,188],["11:19",1096.1,1096.15,1094.85,1095.15,213],["11:20",1095.15,1096.2,1095.0,1095.8,122],["11:21",1095.65,1095.8,1093.65,1094.15,174],["11:22",1094.1,1095.05,1093.2,1093.5,197],["11:23",1093.35,1095.55,1093.1,1094.7,289],["11:24",1094.6,1095.05,1093.7,1093.8,116],["11:25",1094.0,1094.2,1093.4,1094.15,58],["11:26",1094.05,1094.6,1093.3,1094.0,162],["11:27",1094.05,1094.35,1092.5,1093.1,279],["11:28",1093.2,1094.1,1092.65,1094.1,120],["11:29",1093.95,1093.95,1092.45,1093.4,145],["11:30",1093.1,1093.1,1092.2,1092.4,117],["11:31",1092.5,1093.45,1092.5,1093.35,101],["11:32",1093.45,1095.0,1093.35,1094.7,227],["11:33",1094.6,1095.9,1094.05,1095.9,322],["11:34",1096.1,1097.05,1096.1,1096.45,329],["11:35",1096.5,1097.75,1096.3,1097.4,188],["11:36",1097.45,1097.65,1096.55,1096.6,133],["11:37",1096.55,1097.4,1096.4,1096.7,150],["11:38",1096.6,1097.15,1095.95,1096.55,130],["11:39",1096.4,1097.0,1096.35,1096.6,108],["11:40",1096.75,1097.4,1096.45,1097.3,117],["11:41",1097.35,1097.7,1096.85,1097.0,125],["11:42",1096.95,1097.25,1094.7,1095.0,335],["11:43",1095.05,1095.35,1093.2,1093.2,302],["11:44",1093.1,1094.95,1093.05,1094.8,179],["11:45",1094.7,1095.2,1094.05,1095.0,144],["11:46",1094.95,1095.25,1093.15,1093.55,190],["11:47",1093.6,1095.3,1093.6,1095.0,221],["11:48",1095.05,1096.0,1094.35,1095.15,195],["11:49",1095.15,1096.2,1094.7,1095.9,298],["11:50",1096.0,1097.65,1095.95,1097.3,352],["11:51",1097.25,1098.05,1097.1,1097.95,324],["11:52",1098.0,1098.95,1097.75,1098.95,404],["11:53",1098.95,1101.0,1098.95,1100.5,751],["11:54",1100.45,1101.4,1100.25,1100.4,491],["11:55",1100.35,1100.5,1099.4,1099.5,277],["11:56",1099.65,1100.5,1099.4,1100.25,179],["11:57",1100.15,1100.35,1099.35,1099.95,212],["11:58",1100.05,1100.3,1099.05,1099.2,176],["11:59",1099.2,1099.85,1098.85,1099.6,143],["12:00",1099.6,1099.9,1098.15,1098.5,99],["12:01",1098.45,1098.45,1097.6,1097.8,165],["12:02",1097.8,1098.75,1097.75,1098.45,146],["12:03",1098.55,1098.9,1097.9,1098.55,166],["12:04",1098.65,1099.25,1098.45,1098.45,191],["12:05",1098.55,1100.0,1098.55,1099.55,124],["12:06",1099.6,1099.65,1098.7,1099.05,95],["12:07",1098.8,1098.8,1097.05,1097.4,197],["12:08",1097.35,1097.85,1096.25,1096.35,196],["12:09",1096.35,1096.9,1096.1,1096.4,84],["12:10",1096.5,1097.1,1096.2,1096.65,98],["12:11",1096.75,1097.1,1096.3,1096.8,104],["12:12",1096.75,1096.85,1095.3,1095.85,205],["12:13",1095.75,1095.95,1094.75,1095.25,201],["12:14",1095.2,1095.2,1094.75,1095.1,108],["12:15",1095.05,1096.0,1094.55,1095.9,178],["12:16",1095.9,1096.7,1095.75,1096.65,129],["12:17",1096.75,1096.85,1095.7,1095.75,94],["12:18",1095.85,1096.65,1095.75,1096.0,83],["12:19",1095.85,1096.0,1095.15,1096.0,89],["12:20",1096.15,1097.3,1096.05,1097.0,94],["12:21",1096.95,1097.2,1095.4,1095.45,138],["12:22",1095.35,1095.8,1094.8,1095.7,100],["12:23",1095.8,1096.3,1095.7,1096.15,82],["12:24",1096.05,1097.1,1095.85,1097.1,99],["12:25",1097.05,1097.6,1096.95,1097.35,99],["12:26",1097.15,1097.35,1096.05,1096.15,164],["12:27",1096.0,1096.45,1095.6,1096.1,128],["12:28",1096.15,1097.05,1096.15,1096.8,99],["12:29",1096.85,1096.9,1096.3,1096.7,62],["12:30",1096.6,1096.6,1095.6,1095.75,67],["12:31",1096.35,1096.65,1095.35,1095.85,127],["12:32",1095.9,1096.75,1095.25,1096.5,169],["12:33",1096.55,1097.15,1096.15,1096.35,117],["12:34",1096.3,1097.65,1096.1,1097.6,94],["12:35",1097.65,1097.9,1096.85,1097.3,171],["12:36",1097.5,1097.6,1096.45,1096.65,133],["12:37",1096.6,1096.6,1096.0,1096.45,86],["12:38",1096.4,1096.75,1095.95,1096.2,64],["12:39",1096.15,1096.15,1095.2,1095.4,123],["12:40",1095.4,1096.2,1095.4,1096.0,58],["12:41",1096.15,1096.3,1094.75,1094.85,162],["12:42",1094.8,1096.25,1094.7,1095.75,88],["12:43",1095.85,1096.0,1095.5,1095.8,75],["12:44",1095.85,1095.85,1095.1,1095.25,90],["12:45",1095.2,1095.2,1093.85,1094.3,272],["12:46",1094.3,1095.55,1093.65,1095.15,305],["12:47",1095.1,1095.35,1093.5,1093.85,200],["12:48",1093.8,1094.0,1093.05,1093.4,201],["12:49",1093.4,1093.8,1092.7,1093.8,188],["12:50",1093.85,1094.15,1093.05,1093.2,138],["12:51",1093.1,1094.4,1093.0,1093.9,143],["12:52",1093.9,1094.15,1093.3,1093.65,91],["12:53",1093.4,1093.45,1092.5,1092.5,133],["12:54",1092.35,1093.3,1091.95,1093.1,194],["12:55",1093.1,1095.1,1093.0,1094.65,279],["12:56",1094.7,1095.65,1094.5,1095.6,208],["12:57",1095.5,1096.05,1095.05,1096.05,158],["12:58",1096.0,1096.2,1094.3,1094.6,178],["12:59",1094.45,1094.45,1092.95,1093.4,264],["13:00",1093.35,1094.35,1093.15,1093.85,187],["13:01",1093.75,1095.25,1093.75,1094.9,260],["13:02",1095.0,1095.15,1093.55,1093.9,171],["13:03",1093.9,1094.8,1093.65,1094.65,144],["13:04",1094.5,1094.5,1093.7,1093.9,167],["13:05",1093.9,1094.05,1093.2,1093.45,80],["13:06",1093.35,1093.45,1091.85,1092.05,269],["13:07",1092.1,1092.4,1091.25,1092.15,243],["13:08",1092.15,1092.3,1091.65,1092.15,128],["13:09",1092.15,1092.3,1090.65,1091.25,189],["13:10",1091.3,1092.1,1091.25,1091.75,158],["13:11",1091.7,1091.85,1090.55,1091.05,184],["13:12",1091.1,1091.3,1090.35,1091.25,132],["13:13",1091.4,1092.1,1091.4,1091.7,182],["13:14",1091.9,1092.25,1091.15,1091.4,147],["13:15",1091.4,1091.5,1090.25,1091.1,180],["13:16",1091.05,1091.55,1090.7,1091.35,77],["13:17",1091.6,1092.5,1091.55,1091.95,201],["13:18",1092.0,1092.6,1091.75,1091.75,96],["13:19",1091.8,1092.95,1091.7,1092.85,152],["13:20",1092.7,1093.25,1091.95,1092.2,134],["13:21",1092.25,1092.8,1092.15,1092.25,77],["13:22",1092.1,1092.8,1092.05,1092.3,152],["13:23",1092.25,1092.45,1091.65,1091.75,121],["13:24",1091.65,1093.05,1091.5,1092.95,300],["13:25",1092.95,1093.6,1092.8,1092.85,138],["13:26",1092.9,1093.1,1092.3,1092.8,75],["13:27",1092.8,1093.65,1092.7,1093.35,91],["13:28",1093.35,1093.85,1092.7,1092.85,135],["13:29",1092.75,1092.75,1090.25,1090.55,360],["13:30",1090.55,1090.9,1088.8,1089.3,316],["13:31",1089.25,1089.7,1088.1,1089.6,341],["13:32",1089.55,1090.15,1089.1,1090.0,243],["13:33",1090.1,1091.05,1090.1,1090.35,225],["13:34",1090.5,1090.5,1089.6,1090.25,107],["13:35",1090.1,1090.45,1089.45,1090.1,104],["13:36",1090.1,1090.95,1090.0,1090.75,90],["13:37",1090.65,1090.85,1089.7,1089.75,170],["13:38",1089.65,1090.1,1088.7,1088.7,181],["13:39",1088.7,1089.75,1088.0,1089.3,319],["13:40",1089.25,1089.5,1088.3,1088.3,124],["13:41",1088.2,1088.35,1087.25,1087.3,220],["13:42",1087.2,1089.6,1087.15,1089.55,292],["13:43",1089.55,1089.65,1088.4,1088.8,157],["13:44",1088.9,1090.2,1088.7,1089.35,273],["13:45",1089.1,1089.55,1088.5,1089.1,129],["13:46",1089.05,1089.4,1088.2,1089.4,168],["13:47",1089.2,1089.95,1088.8,1089.8,132],["13:48",1089.65,1089.75,1088.95,1089.3,133],["13:49",1089.2,1089.2,1087.8,1087.8,237],["13:50",1087.75,1088.7,1087.15,1088.65,277],["13:51",1088.8,1089.3,1088.3,1088.4,141],["13:52",1088.2,1088.55,1088.0,1088.4,115],["13:53",1088.4,1088.6,1086.85,1087.0,269],["13:54",1087.0,1087.8,1086.9,1087.7,139],["13:55",1087.65,1088.15,1086.75,1088.05,201],["13:56",1087.95,1088.45,1087.75,1088.4,92],["13:57",1088.45,1088.6,1086.75,1087.15,250],["13:58",1087.4,1088.45,1086.8,1088.45,208],["13:59",1088.35,1089.05,1087.85,1088.4,137],["14:00",1088.15,1088.9,1088.0,1088.9,83],["14:01",1089.0,1089.65,1088.05,1088.55,307],["14:02",1088.55,1089.25,1088.45,1088.75,328],["14:03",1088.7,1089.5,1087.5,1087.95,205],["14:04",1088.15,1088.2,1087.15,1087.75,219],["14:05",1087.8,1088.6,1087.0,1087.7,203],["14:06",1087.65,1089.2,1087.4,1089.05,139],["14:07",1089.0,1090.05,1088.65,1088.7,207],["14:08",1088.7,1089.2,1087.85,1088.15,214],["14:09",1087.95,1089.0,1087.85,1088.05,119],["14:10",1088.0,1088.95,1086.85,1086.85,207],["14:11",1086.9,1088.4,1085.5,1085.55,413],["14:12",1085.7,1086.5,1085.3,1085.85,277],["14:13",1085.9,1086.25,1084.9,1085.95,334],["14:14",1086.0,1087.3,1085.55,1086.9,233],["14:15",1086.9,1087.15,1086.15,1086.4,84],["14:16",1086.25,1086.25,1084.25,1084.55,321],["14:17",1084.5,1085.5,1084.3,1084.65,153],["14:18",1084.7,1084.9,1083.6,1083.6,272],["14:19",1083.6,1084.25,1083.3,1083.85,232],["14:20",1083.8,1084.15,1082.7,1082.9,196],["14:21",1082.9,1084.45,1082.7,1084.3,203],["14:22",1084.5,1084.7,1083.15,1083.35,188],["14:23",1083.55,1085.35,1083.1,1084.65,252],["14:24",1084.65,1086.65,1084.65,1086.45,257],["14:25",1086.6,1086.6,1085.05,1085.95,213],["14:26",1086.0,1086.45,1084.6,1085.6,242],["14:27",1085.45,1086.4,1085.0,1086.1,208],["14:28",1085.95,1086.55,1085.95,1086.45,101],["14:29",1086.35,1086.65,1085.25,1085.85,205],["14:30",1085.9,1086.6,1085.6,1086.4,100],["14:31",1086.3,1086.3,1085.1,1085.35,211],["14:32",1085.45,1085.9,1084.9,1085.75,149],["14:33",1085.7,1086.05,1084.7,1085.15,224],["14:34",1085.15,1086.35,1084.85,1085.85,228],["14:35",1085.9,1085.9,1084.85,1085.15,141],["14:36",1085.15,1085.45,1084.4,1084.8,214],["14:37",1084.75,1085.5,1084.35,1084.85,231],["14:38",1084.8,1085.25,1084.35,1084.55,186],["14:39",1084.65,1085.25,1084.2,1084.85,190],["14:40",1084.85,1087.1,1084.85,1086.8,565],["14:41",1086.65,1088.7,1086.3,1088.6,415],["14:42",1088.55,1088.8,1087.25,1087.8,227],["14:43",1087.6,1087.6,1086.0,1086.3,205],["14:44",1086.3,1086.45,1084.8,1085.25,233],["14:45",1085.25,1085.7,1084.95,1085.15,168],["14:46",1085.2,1085.8,1084.75,1085.8,195],["14:47",1085.85,1087.7,1085.8,1087.35,395],["14:48",1087.35,1088.15,1087.35,1087.9,144],["14:49",1088.1,1088.25,1087.25,1087.4,154],["14:50",1087.55,1088.1,1087.55,1087.95,122],["14:51",1087.9,1088.5,1087.6,1087.8,170],["14:52",1087.65,1087.7,1086.65,1087.65,229],["14:53",1087.5,1088.15,1086.4,1086.55,273],["14:54",1086.4,1086.5,1084.9,1085.25,352],["14:55",1085.25,1085.85,1084.85,1085.1,220],["14:56",1085.15,1085.15,1083.3,1084.55,576],["14:57",1084.5,1084.5,1083.35,1084.1,549],["14:58",1084.1,1085.0,1084.1,1084.8,193],["14:59",1084.8,1085.45,1084.25,1084.25,214],["15:00",1084.3,1085.35,1084.2,1084.9,90],["15:01",1084.7,1084.95,1084.05,1084.35,186],["15:02",1084.15,1084.3,1083.55,1084.05,155],["15:03",1084.0,1084.0,1082.75,1083.1,271],["15:04",1083.05,1084.25,1082.7,1084.15,264],["15:05",1084.2,1084.9,1083.6,1083.7,193],["15:06",1083.8,1083.85,1083.15,1083.75,218],["15:07",1083.7,1084.1,1082.9,1083.1,251],["15:08",1083.1,1083.75,1082.55,1082.8,167],["15:09",1082.95,1083.1,1082.25,1082.6,135],["15:10",1082.45,1083.0,1082.0,1082.85,306],["15:11",1082.9,1083.9,1082.75,1083.65,211],["15:12",1083.65,1083.7,1082.75,1083.45,229],["15:13",1083.55,1083.7,1083.1,1083.3,150],["15:14",1083.35,1083.75,1082.7,1083.65,296],["15:15",1083.7,1085.8,1083.65,1085.45,468],["15:16",1085.35,1085.6,1084.6,1084.7,273],["15:17",1084.75,1086.15,1084.7,1085.85,265],["15:18",1085.8,1086.2,1085.4,1085.65,307],["15:19",1085.5,1086.45,1085.25,1086.15,296],["15:20",1086.2,1087.4,1086.1,1086.6,411],["15:21",1086.55,1086.9,1085.8,1086.45,370],["15:22",1086.5,1086.55,1086.0,1086.45,221],["15:23",1086.4,1087.15,1086.4,1086.7,240],["15:24",1086.7,1086.7,1086.35,1086.4,130],["15:25",1086.35,1086.85,1086.35,1086.7,189],["15:26",1086.65,1086.85,1086.05,1086.7,293],["15:27",1086.6,1086.85,1086.4,1086.5,248],["15:28",1086.55,1086.75,1086.2,1086.65,209],["15:29",1086.75,1087.3,1086.7,1087.1,287],["15:30",1087.2,1088.9,1086.75,1088.7,777],["15:31",1088.7,1089.1,1087.55,1088.7,574],["15:32",1088.8,1089.05,1088.0,1088.25,334],["15:33",1088.3,1088.3,1086.8,1086.9,373],["15:34",1086.8,1088.4,1086.75,1088.3,647],["15:35",1088.35,1089.6,1088.25,1089.3,383],["15:45",1089.85,1089.85,1089.85,1089.85,2103]],"seedSource":"archive"}