{"date":"2026-08-28","wd":"금","sym":"A0169000","exp":"202609","prevDate":"2026-08-27","prev":1089.85,"open":1077.65,"high":1089.1,"low":1066.9,"close":1068.0,"first":1078.85,"firstIdx":15,"openFirst":1076.55,"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",1077.65,1078.6,1075.2,1076.55,541],["08:47",1076.25,1076.6,1074.4,1074.5,336],["08:48",1074.55,1075.65,1074.3,1075.3,224],["08:49",1075.2,1076.4,1074.95,1076.3,144],["08:50",1076.4,1076.45,1075.2,1075.35,99],["08:51",1075.15,1076.4,1074.3,1076.15,207],["08:52",1076.1,1076.25,1074.4,1074.4,94],["08:53",1074.5,1074.55,1072.75,1072.85,204],["08:54",1072.8,1073.15,1072.65,1072.7,44],["08:55",1073.0,1073.15,1072.6,1073.05,75],["08:56",1072.9,1074.1,1072.6,1073.6,129],["08:57",1073.4,1073.85,1073.25,1073.85,76],["08:58",1073.9,1075.0,1073.8,1074.85,78],["08:59",1074.8,1075.15,1074.55,1074.75,110],["09:00",1074.5,1077.4,1074.3,1077.1,314],["09:01",1077.3,1079.8,1076.4,1078.85,876],["09:02",1078.7,1084.35,1077.65,1083.0,1164],["09:03",1083.0,1084.0,1080.5,1082.1,629],["09:04",1081.9,1083.0,1081.65,1082.0,265],["09:05",1081.75,1081.75,1077.4,1078.3,561],["09:06",1078.5,1078.75,1076.6,1078.2,506],["09:07",1078.4,1078.4,1075.15,1075.25,541],["09:08",1075.2,1077.15,1074.4,1076.55,674],["09:09",1076.6,1078.05,1075.35,1075.95,430],["09:10",1075.8,1077.1,1074.95,1075.5,302],["09:11",1075.3,1078.2,1075.3,1078.2,378],["09:12",1078.3,1079.05,1076.95,1077.95,688],["09:13",1077.85,1077.9,1075.8,1077.05,355],["09:14",1077.15,1079.8,1076.75,1079.6,433],["09:15",1079.75,1080.15,1077.9,1078.35,363],["09:16",1078.4,1078.75,1075.3,1076.35,475],["09:17",1076.15,1076.15,1071.6,1072.45,810],["09:18",1072.35,1073.65,1071.0,1073.55,791],["09:19",1073.55,1075.65,1071.9,1075.2,563],["09:20",1075.15,1075.3,1073.7,1074.45,284],["09:21",1074.3,1076.7,1073.7,1076.1,389],["09:22",1076.05,1077.7,1075.45,1077.3,268],["09:23",1077.2,1078.15,1076.95,1077.55,244],["09:24",1077.75,1078.95,1077.15,1078.25,288],["09:25",1078.2,1079.05,1077.85,1079.05,226],["09:26",1079.1,1079.8,1077.9,1078.25,303],["09:27",1078.45,1079.4,1076.55,1078.7,313],["09:28",1078.6,1078.6,1076.5,1076.85,368],["09:29",1076.8,1079.6,1076.1,1078.7,341],["09:30",1078.8,1083.45,1078.6,1082.75,897],["09:31",1082.75,1083.3,1081.7,1082.45,522],["09:32",1082.5,1083.35,1082.05,1083.15,253],["09:33",1083.4,1084.9,1083.4,1084.2,374],["09:34",1084.15,1084.2,1082.5,1083.45,270],["09:35",1083.45,1084.75,1083.1,1083.3,226],["09:36",1083.3,1084.25,1082.8,1083.4,171],["09:37",1083.5,1085.05,1083.5,1084.15,275],["09:38",1084.2,1084.2,1081.9,1082.25,330],["09:39",1082.5,1082.55,1080.55,1080.6,195],["09:40",1080.6,1081.35,1079.7,1080.35,275],["09:41",1080.25,1081.15,1080.05,1080.3,197],["09:42",1080.2,1082.8,1079.55,1082.5,313],["09:43",1082.4,1085.6,1082.3,1085.3,608],["09:44",1085.3,1087.95,1084.95,1086.4,598],["09:45",1086.3,1086.4,1084.15,1084.7,389],["09:46",1084.65,1085.0,1083.7,1084.8,269],["09:47",1084.7,1087.5,1084.7,1087.0,274],["09:48",1087.05,1087.1,1086.0,1086.55,156],["09:49",1086.65,1088.75,1086.4,1088.6,270],["09:50",1088.55,1089.1,1088.1,1088.85,196],["09:51",1088.75,1088.8,1087.8,1088.45,247],["09:52",1088.25,1088.9,1087.0,1087.05,271],["09:53",1086.95,1087.45,1086.0,1087.3,244],["09:54",1087.3,1087.9,1085.4,1085.7,281],["09:55",1085.7,1086.0,1083.4,1083.6,287],["09:56",1083.65,1083.9,1081.85,1082.25,339],["09:57",1082.05,1082.6,1080.6,1081.2,305],["09:58",1081.3,1082.5,1080.7,1081.0,234],["09:59",1080.95,1082.05,1080.3,1080.6,276],["10:00",1080.5,1080.9,1080.2,1080.5,157],["10:01",1080.7,1081.55,1080.1,1081.1,273],["10:02",1081.15,1081.85,1080.55,1081.3,204],["10:03",1081.3,1082.2,1080.65,1080.65,263],["10:04",1080.7,1081.25,1079.3,1080.55,337],["10:05",1080.55,1081.95,1080.4,1081.05,236],["10:06",1081.1,1081.95,1080.2,1080.9,337],["10:07",1080.8,1081.7,1079.95,1080.65,221],["10:08",1080.6,1080.85,1079.65,1080.5,167],["10:09",1080.35,1080.35,1078.7,1080.15,208],["10:10",1080.0,1081.3,1078.95,1080.8,263],["10:11",1080.65,1081.55,1078.95,1079.05,278],["10:12",1078.9,1080.0,1078.25,1079.7,200],["10:13",1079.55,1080.1,1078.6,1078.6,116],["10:14",1078.45,1079.05,1077.1,1077.25,266],["10:15",1077.4,1078.55,1076.75,1077.6,242],["10:16",1077.65,1079.45,1077.35,1079.4,212],["10:17",1079.3,1080.5,1078.5,1080.5,155],["10:18",1080.35,1080.55,1079.5,1080.4,121],["10:19",1080.5,1081.5,1079.55,1081.2,165],["10:20",1081.05,1081.05,1078.9,1079.0,206],["10:21",1078.8,1080.3,1078.45,1080.2,150],["10:22",1080.15,1081.3,1079.55,1080.85,156],["10:23",1080.8,1082.1,1080.55,1080.55,176],["10:24",1080.6,1081.0,1077.75,1077.85,213],["10:25",1077.9,1079.55,1077.9,1079.3,232],["10:26",1079.5,1079.7,1076.4,1076.7,375],["10:27",1076.85,1078.3,1076.65,1077.85,201],["10:28",1078.1,1078.25,1075.85,1076.35,293],["10:29",1076.45,1076.6,1075.05,1075.25,297],["10:30",1075.0,1075.9,1074.4,1074.5,298],["10:31",1074.45,1075.4,1073.55,1073.75,344],["10:32",1073.7,1074.7,1072.8,1074.6,301],["10:33",1074.55,1077.5,1074.4,1077.05,390],["10:34",1077.05,1079.2,1076.95,1079.0,325],["10:35",1079.1,1079.65,1078.45,1079.3,328],["10:36",1079.05,1081.35,1078.8,1079.8,332],["10:37",1079.85,1080.3,1078.35,1078.6,340],["10:38",1078.65,1079.0,1077.65,1077.75,216],["10:39",1077.65,1078.0,1075.9,1076.15,334],["10:40",1076.3,1076.8,1075.55,1075.6,207],["10:41",1075.7,1076.3,1074.15,1075.8,320],["10:42",1075.55,1076.0,1074.95,1076.0,178],["10:43",1076.15,1076.35,1074.8,1074.8,133],["10:44",1074.65,1075.95,1074.25,1075.65,211],["10:45",1075.85,1076.6,1075.4,1075.45,96],["10:46",1075.5,1075.6,1073.35,1074.0,349],["10:47",1074.05,1075.25,1073.0,1074.0,270],["10:48",1073.6,1074.75,1073.25,1074.05,153],["10:49",1073.95,1074.3,1073.25,1073.7,89],["10:50",1073.9,1075.75,1073.8,1075.6,260],["10:51",1075.65,1076.7,1075.25,1075.95,242],["10:52",1076.0,1077.05,1075.35,1076.85,131],["10:53",1076.85,1077.6,1076.4,1077.5,141],["10:54",1077.55,1078.1,1076.3,1076.45,255],["10:55",1076.45,1077.4,1076.0,1077.05,100],["10:56",1077.05,1078.4,1076.85,1078.1,130],["10:57",1078.15,1078.65,1076.0,1076.05,216],["10:58",1076.1,1076.25,1074.75,1075.0,190],["10:59",1075.0,1077.2,1075.0,1076.65,167],["11:00",1076.7,1077.6,1076.25,1077.55,118],["11:01",1077.85,1079.35,1077.85,1078.95,266],["11:02",1078.85,1079.1,1078.3,1079.0,127],["11:03",1078.85,1079.2,1076.55,1076.7,156],["11:04",1076.65,1078.6,1076.65,1078.1,172],["11:05",1078.45,1079.0,1077.5,1078.6,125],["11:06",1078.45,1078.65,1077.7,1078.5,95],["11:07",1078.55,1078.95,1076.95,1077.2,153],["11:08",1077.15,1077.8,1076.0,1076.0,175],["11:09",1076.0,1076.75,1075.65,1076.65,171],["11:10",1076.55,1077.15,1076.3,1076.9,88],["11:11",1077.05,1077.7,1076.85,1077.2,143],["11:12",1077.15,1077.55,1075.8,1076.0,143],["11:13",1075.65,1078.1,1075.65,1077.25,260],["11:14",1077.1,1077.5,1076.6,1076.75,96],["11:15",1076.9,1078.1,1076.9,1077.9,120],["11:16",1078.0,1079.6,1077.95,1079.6,220],["11:17",1079.65,1080.65,1079.3,1079.55,470],["11:18",1079.4,1080.7,1079.2,1080.5,206],["11:19",1080.45,1081.0,1080.3,1080.7,176],["11:20",1080.7,1080.85,1079.8,1080.1,152],["11:21",1080.15,1081.55,1079.75,1080.4,239],["11:22",1080.35,1080.75,1078.7,1079.0,257],["11:23",1079.0,1079.2,1076.5,1076.5,302],["11:24",1076.55,1077.65,1076.55,1077.65,161],["11:25",1077.95,1078.8,1077.5,1078.35,196],["11:26",1078.2,1079.05,1078.0,1078.95,81],["11:27",1078.8,1078.8,1076.8,1077.3,103],["11:28",1077.35,1077.65,1076.75,1077.15,79],["11:29",1077.1,1077.85,1076.95,1077.65,53],["11:30",1077.85,1078.15,1077.45,1077.8,103],["11:31",1078.0,1078.05,1077.1,1077.5,86],["11:32",1077.6,1077.8,1076.8,1077.0,118],["11:33",1077.05,1078.05,1076.7,1077.95,120],["11:34",1077.75,1077.95,1075.8,1075.8,132],["11:35",1075.8,1076.45,1075.7,1076.15,104],["11:36",1076.1,1076.4,1075.7,1076.0,81],["11:37",1075.95,1077.2,1075.95,1076.4,93],["11:38",1076.65,1077.1,1076.3,1076.9,68],["11:39",1077.05,1077.7,1076.4,1076.75,166],["11:40",1076.65,1077.2,1075.8,1076.3,140],["11:41",1076.15,1076.6,1075.95,1076.4,86],["11:42",1076.4,1077.55,1076.4,1077.55,77],["11:43",1077.35,1077.35,1076.35,1076.4,56],["11:44",1076.35,1076.6,1075.75,1075.9,71],["11:45",1075.7,1076.15,1075.05,1075.7,195],["11:46",1075.8,1076.5,1075.65,1076.05,95],["11:47",1075.85,1076.15,1075.1,1075.9,129],["11:48",1075.8,1075.8,1074.35,1074.55,190],["11:49",1074.45,1075.35,1074.35,1075.15,125],["11:50",1075.35,1075.75,1074.95,1075.65,74],["11:51",1075.75,1076.5,1075.6,1076.5,102],["11:52",1076.55,1076.7,1076.05,1076.3,82],["11:53",1076.25,1076.65,1076.1,1076.2,56],["11:54",1076.25,1076.85,1075.35,1076.65,138],["11:55",1076.65,1076.95,1076.2,1076.35,58],["11:56",1075.9,1076.8,1075.7,1076.7,77],["11:57",1076.65,1077.6,1076.45,1077.6,113],["11:58",1077.6,1078.35,1077.35,1077.7,219],["11:59",1077.8,1078.25,1077.75,1077.95,82],["12:00",1077.95,1078.2,1077.2,1077.2,82],["12:01",1077.1,1077.3,1075.65,1075.8,223],["12:02",1075.75,1076.85,1075.65,1076.55,170],["12:03",1076.6,1077.1,1076.15,1076.35,89],["12:04",1076.55,1077.8,1076.55,1077.4,111],["12:05",1077.5,1078.35,1077.15,1077.85,159],["12:06",1077.8,1077.85,1077.15,1077.65,61],["12:07",1077.5,1077.65,1076.85,1077.2,66],["12:08",1077.3,1077.55,1076.2,1076.25,93],["12:09",1076.2,1076.75,1076.2,1076.3,79],["12:10",1076.45,1076.7,1076.25,1076.5,44],["12:11",1076.35,1077.0,1076.35,1076.8,42],["12:12",1076.55,1077.2,1076.25,1077.0,53],["12:13",1077.0,1077.85,1076.95,1077.75,55],["12:14",1077.8,1078.1,1077.2,1077.6,77],["12:15",1077.55,1078.05,1077.35,1077.4,78],["12:16",1077.45,1077.65,1077.1,1077.15,62],["12:17",1077.25,1077.7,1076.65,1077.25,76],["12:18",1077.35,1077.95,1076.85,1077.85,71],["12:19",1077.7,1078.05,1076.3,1076.35,144],["12:20",1076.35,1077.5,1076.3,1077.1,45],["12:21",1077.1,1077.1,1075.6,1075.7,96],["12:22",1075.7,1075.95,1075.2,1075.8,132],["12:23",1075.9,1076.8,1075.9,1076.45,63],["12:24",1076.4,1076.75,1076.2,1076.7,83],["12:25",1076.8,1077.85,1076.7,1077.15,122],["12:26",1077.15,1077.6,1077.05,1077.25,44],["12:27",1077.4,1077.95,1076.65,1076.9,137],["12:28",1077.15,1077.5,1077.05,1077.2,59],["12:29",1077.15,1077.2,1076.45,1076.65,70],["12:30",1076.6,1077.5,1076.5,1076.9,94],["12:31",1076.95,1077.55,1076.3,1076.5,184],["12:32",1076.45,1077.15,1076.1,1076.9,175],["12:33",1077.1,1077.5,1076.5,1077.1,97],["12:34",1077.0,1077.05,1075.45,1076.05,162],["12:35",1075.95,1076.0,1075.25,1075.85,79],["12:36",1075.85,1075.85,1074.0,1074.3,265],["12:37",1074.25,1074.55,1074.0,1074.5,161],["12:38",1074.45,1075.2,1074.45,1074.65,67],["12:39",1074.75,1074.8,1072.8,1073.05,248],["12:40",1073.25,1073.65,1073.15,1073.45,120],["12:41",1073.35,1073.8,1072.8,1073.6,175],["12:42",1073.55,1073.75,1072.95,1073.3,110],["12:43",1073.35,1073.45,1072.15,1072.35,138],["12:44",1072.35,1072.35,1071.25,1071.3,372],["12:45",1071.25,1071.9,1070.9,1071.6,210],["12:46",1071.55,1071.75,1070.75,1070.75,153],["12:47",1070.7,1072.0,1069.7,1072.0,445],["12:48",1072.25,1072.85,1072.05,1072.8,175],["12:49",1072.75,1073.45,1072.4,1072.45,142],["12:50",1072.65,1073.55,1072.65,1073.5,81],["12:51",1073.35,1074.35,1073.25,1073.95,183],["12:52",1074.05,1075.65,1073.95,1075.4,303],["12:53",1075.3,1075.65,1074.95,1075.1,175],["12:54",1075.2,1076.2,1074.55,1075.6,420],["12:55",1075.5,1078.15,1075.5,1077.65,746],["12:56",1077.55,1077.9,1077.0,1077.5,345],["12:57",1077.4,1078.8,1077.25,1078.8,377],["12:58",1078.85,1080.8,1078.8,1079.25,512],["12:59",1079.25,1079.35,1077.75,1078.95,345],["13:00",1079.0,1079.2,1077.35,1077.5,284],["13:01",1077.45,1077.55,1075.35,1075.6,555],["13:02",1075.75,1076.0,1074.3,1074.5,312],["13:03",1074.45,1075.35,1073.9,1074.1,210],["13:04",1074.15,1074.2,1073.2,1073.7,243],["13:05",1073.7,1073.95,1073.15,1073.25,136],["13:06",1073.3,1073.5,1071.95,1072.4,328],["13:07",1072.15,1072.9,1072.0,1072.4,295],["13:08",1072.35,1073.2,1072.05,1072.95,210],["13:09",1072.95,1073.05,1072.4,1072.8,151],["13:10",1072.7,1073.35,1072.55,1073.15,71],["13:11",1073.25,1074.05,1073.2,1073.7,127],["13:12",1073.65,1074.5,1073.2,1074.35,193],["13:13",1074.35,1075.8,1074.35,1075.7,364],["13:14",1075.7,1076.85,1075.45,1076.55,296],["13:15",1076.5,1077.7,1076.4,1076.8,409],["13:16",1076.95,1077.5,1075.9,1076.65,277],["13:17",1076.55,1077.75,1075.6,1075.6,393],["13:18",1075.6,1076.4,1074.95,1075.1,171],["13:19",1075.2,1076.45,1075.0,1076.45,106],["13:20",1076.45,1077.15,1076.2,1076.5,158],["13:21",1076.4,1077.25,1076.0,1077.05,160],["13:22",1077.2,1077.3,1075.7,1075.95,104],["13:23",1076.1,1076.8,1075.65,1076.65,69],["13:24",1076.85,1076.9,1075.6,1075.6,77],["13:25",1075.5,1075.9,1075.3,1075.8,84],["13:26",1075.7,1076.7,1074.8,1076.6,140],["13:27",1076.75,1076.75,1075.7,1075.95,134],["13:28",1076.0,1076.0,1075.1,1075.1,74],["13:29",1075.1,1075.9,1074.9,1075.65,115],["13:30",1075.6,1075.9,1075.2,1075.55,65],["13:31",1075.7,1075.7,1074.2,1074.85,109],["13:32",1075.05,1075.2,1074.15,1074.35,91],["13:33",1074.35,1074.5,1073.75,1073.95,111],["13:34",1074.0,1074.15,1072.7,1072.7,261],["13:35",1072.7,1073.5,1072.7,1073.1,198],["13:36",1073.05,1073.65,1072.75,1073.45,132],["13:37",1073.45,1073.55,1072.7,1073.15,125],["13:38",1073.1,1074.65,1073.1,1074.4,192],["13:39",1074.6,1074.8,1073.55,1073.95,112],["13:40",1073.7,1074.55,1073.1,1074.45,120],["13:41",1074.55,1075.0,1073.4,1073.5,79],["13:42",1073.45,1073.85,1073.25,1073.5,56],["13:43",1073.6,1073.95,1073.2,1073.8,72],["13:44",1073.75,1074.35,1073.7,1074.15,74],["13:45",1074.2,1074.95,1074.15,1074.7,119],["13:46",1074.5,1075.75,1074.4,1075.5,242],["13:47",1075.4,1075.65,1074.45,1074.65,170],["13:48",1074.65,1075.1,1073.2,1073.35,126],["13:49",1073.5,1074.05,1073.45,1073.75,66],["13:50",1073.65,1073.8,1072.85,1073.3,141],["13:51",1073.3,1073.45,1072.8,1072.95,117],["13:52",1072.95,1074.35,1072.9,1073.9,208],["13:53",1073.7,1073.85,1073.4,1073.75,38],["13:54",1073.8,1073.85,1073.0,1073.2,105],["13:55",1073.35,1073.7,1073.05,1073.3,102],["13:56",1073.3,1073.75,1073.1,1073.5,74],["13:57",1073.55,1073.75,1072.95,1073.15,120],["13:58",1073.15,1073.7,1072.85,1073.45,249],["13:59",1073.4,1073.45,1072.6,1073.05,84],["14:00",1073.05,1073.6,1073.05,1073.25,113],["14:01",1073.55,1074.15,1072.65,1072.65,223],["14:02",1072.7,1073.2,1072.1,1072.5,277],["14:03",1072.3,1072.6,1071.75,1071.95,214],["14:04",1071.95,1073.0,1071.8,1072.85,127],["14:05",1073.0,1073.45,1072.8,1073.3,120],["14:06",1073.35,1073.6,1072.65,1072.9,96],["14:07",1072.9,1073.05,1071.75,1072.25,130],["14:08",1072.2,1072.4,1072.0,1072.05,118],["14:09",1072.0,1072.2,1071.65,1071.75,131],["14:10",1071.7,1071.9,1071.3,1071.45,188],["14:11",1071.4,1071.55,1069.55,1070.25,477],["14:12",1070.2,1070.55,1069.25,1069.65,254],["14:13",1069.5,1070.35,1069.15,1070.1,193],["14:14",1070.15,1071.2,1069.8,1070.9,193],["14:15",1070.85,1071.35,1070.65,1070.7,107],["14:16",1070.75,1071.35,1069.95,1070.05,155],["14:17",1070.05,1070.4,1069.45,1070.2,165],["14:18",1070.25,1070.75,1069.95,1070.1,118],["14:19",1070.1,1070.85,1070.1,1070.2,90],["14:20",1070.25,1070.4,1068.7,1069.25,243],["14:21",1069.25,1070.4,1069.1,1070.3,172],["14:22",1070.4,1070.45,1069.7,1070.05,149],["14:23",1069.95,1069.95,1069.1,1069.15,103],["14:24",1069.15,1070.0,1068.9,1069.95,121],["14:25",1069.95,1071.4,1069.75,1071.35,288],["14:26",1071.25,1072.95,1071.0,1072.35,400],["14:27",1072.35,1073.05,1071.25,1072.1,262],["14:28",1072.0,1072.5,1070.3,1070.5,191],["14:29",1070.55,1072.0,1070.55,1071.3,193],["14:30",1071.35,1072.2,1071.25,1071.85,109],["14:31",1071.75,1071.75,1069.75,1070.4,205],["14:32",1070.25,1071.15,1069.85,1070.6,144],["14:33",1070.7,1070.8,1069.7,1069.7,233],["14:34",1069.75,1070.75,1069.4,1069.95,142],["14:35",1069.95,1070.25,1069.3,1069.4,122],["14:36",1069.25,1069.7,1068.1,1069.1,379],["14:37",1069.15,1069.25,1068.45,1068.45,143],["14:38",1068.5,1068.65,1068.05,1068.65,174],["14:39",1068.45,1068.85,1067.9,1067.95,222],["14:40",1068.15,1068.45,1067.4,1067.55,282],["14:41",1067.55,1068.55,1067.4,1068.05,181],["14:42",1068.05,1068.05,1067.4,1067.4,120],["14:43",1067.45,1068.05,1067.4,1067.9,96],["14:44",1067.95,1068.2,1067.6,1067.9,153],["14:45",1067.8,1068.65,1067.8,1068.05,209],["14:46",1068.05,1068.25,1067.65,1067.8,109],["14:47",1067.75,1067.75,1066.9,1067.7,192],["14:48",1067.65,1067.85,1067.15,1067.55,109],["14:49",1067.45,1068.1,1067.4,1067.55,148],["14:50",1067.5,1068.15,1067.25,1067.9,134],["14:51",1067.95,1068.05,1067.65,1067.95,130],["14:52",1067.95,1068.5,1067.85,1068.35,148],["14:53",1068.3,1069.25,1068.3,1068.85,219],["14:54",1069.0,1069.05,1068.15,1068.4,142],["14:55",1068.45,1069.5,1068.4,1069.2,194],["14:56",1069.15,1069.75,1068.9,1069.65,248],["14:57",1069.5,1069.75,1069.35,1069.45,243],["14:58",1069.3,1069.75,1069.25,1069.6,136],["14:59",1069.45,1069.6,1068.2,1068.7,196],["15:00",1068.6,1069.35,1068.55,1069.35,143],["15:01",1069.4,1069.4,1068.05,1068.85,280],["15:02",1068.8,1069.5,1068.55,1069.2,180],["15:03",1069.25,1069.35,1068.7,1069.05,125],["15:04",1069.15,1069.35,1068.3,1068.4,216],["15:05",1068.4,1068.9,1068.25,1068.5,177],["15:06",1068.45,1068.65,1066.9,1067.25,289],["15:07",1067.15,1068.0,1067.0,1067.9,325],["15:08",1067.9,1068.7,1067.7,1068.3,346],["15:09",1068.25,1068.9,1068.05,1068.1,222],["15:10",1068.15,1069.0,1068.05,1069.0,322],["15:11",1069.0,1070.25,1068.85,1070.25,444],["15:12",1070.4,1070.65,1069.9,1070.05,282],["15:13",1070.1,1070.3,1069.2,1070.0,335],["15:14",1070.05,1070.3,1069.6,1069.8,219],["15:15",1069.85,1069.9,1069.3,1069.7,212],["15:16",1069.7,1071.05,1069.7,1070.75,471],["15:17",1070.7,1070.9,1070.1,1070.8,302],["15:18",1070.9,1071.0,1070.25,1070.5,259],["15:19",1070.5,1070.8,1070.05,1070.2,294],["15:20",1070.3,1071.65,1070.3,1071.15,337],["15:21",1071.1,1072.65,1070.85,1072.55,340],["15:22",1072.6,1072.9,1072.35,1072.35,250],["15:23",1072.25,1073.25,1072.25,1072.65,240],["15:24",1072.65,1072.8,1071.95,1072.2,267],["15:25",1072.25,1072.35,1071.2,1072.05,320],["15:26",1072.1,1072.25,1071.55,1071.6,233],["15:27",1071.55,1071.6,1070.75,1071.15,238],["15:28",1071.05,1071.2,1070.4,1070.75,266],["15:29",1070.75,1070.85,1070.35,1070.35,333],["15:30",1070.2,1070.4,1068.3,1068.8,773],["15:31",1068.85,1069.4,1067.5,1068.55,787],["15:32",1068.6,1069.3,1068.55,1068.9,333],["15:33",1069.0,1069.65,1069.0,1069.35,206],["15:34",1069.35,1069.6,1068.85,1068.85,280],["15:35",1068.85,1069.9,1068.8,1069.4,254],["15:45",1068.0,1068.0,1068.0,1068.0,2200]],"seedSource":"archive"}