{"date":"2026-08-31","wd":"월","sym":"A0169000","exp":"202609","prevDate":"2026-08-28","prev":1068.0,"open":1040.45,"high":1076.0,"low":1026.25,"close":1067.85,"first":1037.8,"firstIdx":15,"openFirst":1036.85,"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",1040.45,1046.65,1036.3,1036.85,1152],["08:47",1036.85,1038.2,1036.05,1036.85,485],["08:48",1037.2,1037.65,1035.75,1036.3,260],["08:49",1036.3,1038.9,1036.15,1038.55,202],["08:50",1038.4,1040.1,1038.05,1039.25,180],["08:51",1039.5,1040.85,1038.4,1039.95,188],["08:52",1039.7,1041.95,1038.6,1041.7,148],["08:53",1041.6,1042.5,1040.5,1042.25,207],["08:54",1041.95,1043.75,1041.75,1043.25,187],["08:55",1043.05,1043.5,1042.7,1043.35,176],["08:56",1043.15,1043.35,1040.85,1041.2,160],["08:57",1041.25,1042.65,1041.1,1042.4,127],["08:58",1042.45,1043.5,1041.85,1042.85,102],["08:59",1043.0,1043.0,1041.5,1041.75,95],["09:00",1041.65,1041.75,1039.1,1040.55,309],["09:01",1040.45,1042.2,1036.4,1037.8,1517],["09:02",1037.85,1038.15,1030.4,1031.6,1102],["09:03",1031.65,1034.2,1029.5,1033.3,1042],["09:04",1033.75,1033.75,1030.25,1031.35,601],["09:05",1031.25,1032.1,1028.25,1030.2,988],["09:06",1030.05,1030.05,1027.2,1027.45,846],["09:07",1027.6,1029.35,1026.4,1027.85,707],["09:08",1027.9,1029.0,1026.25,1027.75,676],["09:09",1027.6,1030.05,1027.25,1029.75,708],["09:10",1029.65,1032.35,1027.55,1031.85,824],["09:11",1031.85,1034.65,1031.65,1034.4,808],["09:12",1034.45,1036.2,1033.0,1035.85,525],["09:13",1035.8,1036.6,1034.3,1036.1,610],["09:14",1036.0,1038.0,1034.95,1037.75,670],["09:15",1037.65,1038.65,1036.95,1038.15,574],["09:16",1038.25,1038.6,1037.4,1038.1,289],["09:17",1038.2,1041.65,1037.95,1041.6,869],["09:18",1041.5,1042.45,1040.45,1041.0,652],["09:19",1041.15,1042.05,1040.65,1040.75,422],["09:20",1040.85,1042.05,1038.7,1039.35,595],["09:21",1039.4,1044.2,1039.3,1044.05,840],["09:22",1043.95,1046.65,1043.35,1046.65,754],["09:23",1046.6,1046.95,1045.15,1046.75,645],["09:24",1046.85,1048.05,1046.5,1048.05,546],["09:25",1048.15,1048.8,1046.75,1048.4,576],["09:26",1048.35,1048.6,1046.55,1047.35,655],["09:27",1047.25,1047.25,1045.45,1045.85,450],["09:28",1045.8,1048.55,1045.65,1047.8,427],["09:29",1047.8,1048.2,1046.4,1047.75,464],["09:30",1047.6,1047.95,1046.95,1047.6,260],["09:31",1047.55,1051.5,1047.3,1051.25,1057],["09:32",1051.3,1052.4,1050.05,1052.05,710],["09:33",1052.1,1054.2,1051.85,1053.15,644],["09:34",1053.25,1053.8,1052.1,1053.45,357],["09:35",1053.55,1053.65,1051.2,1051.35,355],["09:36",1051.25,1052.55,1051.15,1052.35,307],["09:37",1052.3,1052.55,1050.8,1051.1,346],["09:38",1051.05,1052.15,1050.85,1051.4,281],["09:39",1051.25,1051.35,1048.25,1048.95,493],["09:40",1049.1,1050.6,1048.55,1050.2,382],["09:41",1050.15,1050.5,1047.95,1048.2,418],["09:42",1048.2,1049.55,1047.9,1049.2,283],["09:43",1049.15,1051.95,1049.0,1051.4,411],["09:44",1051.3,1051.5,1048.45,1048.8,334],["09:45",1048.7,1049.5,1048.0,1049.2,244],["09:46",1049.15,1049.5,1046.35,1046.95,552],["09:47",1046.9,1047.15,1045.45,1045.55,345],["09:48",1045.5,1046.55,1044.6,1045.65,369],["09:49",1045.55,1046.0,1044.4,1044.4,274],["09:50",1044.35,1044.8,1043.75,1044.35,229],["09:51",1044.3,1046.85,1043.9,1046.4,443],["09:52",1046.3,1046.7,1045.4,1046.3,200],["09:53",1046.2,1050.3,1045.3,1050.25,418],["09:54",1050.35,1050.35,1047.55,1047.85,325],["09:55",1048.0,1048.6,1046.8,1048.25,218],["09:56",1048.15,1048.55,1045.8,1045.85,189],["09:57",1045.8,1045.9,1043.5,1043.75,290],["09:58",1043.75,1044.6,1043.1,1043.3,128],["09:59",1043.4,1043.4,1041.15,1041.3,315],["10:00",1041.2,1041.8,1040.1,1040.95,369],["10:01",1040.95,1040.95,1036.75,1036.9,738],["10:02",1036.8,1037.05,1035.25,1036.25,586],["10:03",1036.35,1037.05,1034.85,1036.95,575],["10:04",1037.0,1038.7,1035.65,1037.95,494],["10:05",1038.15,1039.4,1036.95,1038.55,471],["10:06",1038.55,1038.7,1036.0,1036.4,435],["10:07",1036.25,1038.7,1035.25,1038.25,405],["10:08",1038.5,1038.65,1035.55,1037.5,371],["10:09",1037.3,1038.4,1036.5,1037.1,259],["10:10",1037.1,1037.45,1035.4,1036.85,288],["10:11",1037.0,1037.0,1034.7,1034.9,242],["10:12",1034.9,1036.25,1034.9,1035.8,176],["10:13",1035.6,1037.1,1035.25,1036.3,238],["10:14",1036.2,1037.75,1035.5,1037.15,375],["10:15",1036.95,1039.5,1036.45,1038.4,312],["10:16",1038.5,1038.8,1035.6,1036.05,401],["10:17",1035.9,1037.55,1035.75,1036.5,148],["10:18",1036.6,1039.7,1036.3,1036.75,427],["10:19",1036.7,1037.0,1035.2,1036.3,239],["10:20",1035.75,1038.65,1035.65,1037.8,227],["10:21",1037.5,1039.0,1036.6,1037.9,377],["10:22",1037.8,1038.3,1034.25,1036.05,350],["10:23",1036.0,1037.5,1035.25,1036.95,235],["10:24",1036.8,1038.7,1035.2,1035.25,388],["10:25",1035.15,1039.35,1034.95,1038.95,400],["10:26",1039.15,1039.75,1036.55,1037.4,528],["10:27",1037.3,1039.6,1037.0,1039.25,266],["10:28",1039.2,1041.95,1038.45,1041.75,485],["10:29",1041.9,1042.8,1041.5,1042.35,240],["10:30",1042.45,1042.75,1040.9,1041.1,246],["10:31",1041.25,1042.85,1041.05,1041.95,269],["10:32",1041.95,1044.55,1041.95,1043.1,331],["10:33",1043.2,1044.05,1042.4,1043.1,188],["10:34",1043.15,1044.05,1041.45,1041.85,246],["10:35",1041.75,1042.8,1041.0,1042.2,241],["10:36",1042.55,1043.0,1040.4,1040.55,192],["10:37",1040.45,1041.05,1038.45,1039.35,353],["10:38",1039.4,1043.1,1038.95,1042.55,290],["10:39",1042.7,1043.65,1040.7,1041.0,256],["10:40",1040.6,1043.75,1040.55,1043.25,160],["10:41",1043.35,1044.05,1042.7,1043.8,178],["10:42",1043.9,1043.95,1041.85,1042.25,208],["10:43",1042.55,1043.65,1042.25,1042.95,151],["10:44",1042.8,1043.15,1041.55,1042.1,105],["10:45",1041.9,1043.05,1039.5,1039.8,228],["10:46",1039.7,1042.15,1038.0,1042.15,321],["10:47",1042.05,1042.15,1038.9,1039.05,292],["10:48",1039.0,1040.2,1037.4,1037.9,515],["10:49",1037.7,1039.15,1037.7,1039.15,229],["10:50",1039.2,1041.7,1038.65,1040.55,321],["10:51",1040.0,1041.5,1039.95,1040.8,152],["10:52",1040.65,1041.6,1039.9,1039.9,161],["10:53",1039.7,1041.9,1039.15,1041.55,158],["10:54",1041.05,1041.6,1039.9,1041.6,208],["10:55",1041.9,1042.0,1039.15,1040.25,233],["10:56",1040.0,1042.15,1039.8,1041.1,227],["10:57",1041.25,1042.7,1040.5,1040.8,181],["10:58",1040.7,1041.45,1039.75,1040.8,120],["10:59",1040.95,1041.15,1040.15,1040.3,107],["11:00",1040.45,1043.2,1038.9,1042.55,333],["11:01",1042.65,1042.95,1041.0,1042.25,194],["11:02",1042.5,1045.1,1042.5,1044.0,518],["11:03",1044.25,1046.25,1043.5,1044.05,303],["11:04",1043.95,1043.95,1042.15,1042.9,313],["11:05",1043.1,1046.2,1042.8,1046.2,205],["11:06",1046.2,1046.65,1045.15,1046.5,192],["11:07",1046.25,1047.3,1045.8,1047.1,349],["11:08",1047.05,1047.05,1045.25,1045.65,212],["11:09",1045.6,1047.6,1045.4,1047.5,140],["11:10",1047.7,1047.85,1046.45,1046.8,118],["11:11",1046.85,1047.45,1046.3,1046.8,140],["11:12",1047.0,1047.5,1046.8,1046.8,91],["11:13",1046.7,1046.85,1045.2,1046.05,154],["11:14",1046.05,1048.55,1046.05,1048.45,285],["11:15",1048.45,1048.7,1047.95,1048.15,153],["11:16",1048.05,1048.1,1045.7,1046.15,134],["11:17",1046.15,1046.8,1045.45,1046.6,123],["11:18",1046.75,1046.9,1045.6,1045.6,83],["11:19",1045.65,1045.65,1043.75,1044.15,175],["11:20",1044.15,1045.5,1043.2,1045.15,180],["11:21",1045.15,1045.15,1043.7,1045.0,98],["11:22",1045.1,1045.1,1043.85,1043.95,104],["11:23",1043.9,1044.3,1043.7,1044.0,59],["11:24",1043.85,1043.85,1042.5,1043.3,176],["11:25",1043.3,1044.7,1042.6,1043.65,135],["11:26",1043.55,1043.85,1042.65,1042.95,98],["11:27",1042.85,1042.95,1041.65,1042.35,81],["11:28",1042.25,1043.9,1041.3,1043.9,189],["11:29",1043.75,1046.1,1043.65,1045.9,263],["11:30",1045.8,1046.05,1043.5,1043.5,164],["11:31",1043.55,1044.8,1043.05,1043.65,148],["11:32",1043.5,1045.4,1043.35,1043.7,146],["11:33",1043.8,1044.0,1041.95,1042.55,166],["11:34",1042.75,1042.75,1041.75,1042.35,64],["11:35",1042.2,1042.8,1041.4,1041.65,129],["11:36",1041.8,1042.4,1041.6,1042.05,98],["11:37",1041.85,1043.4,1041.7,1043.25,139],["11:38",1043.45,1044.15,1042.9,1043.95,176],["11:39",1043.95,1043.95,1042.6,1043.05,122],["11:40",1043.2,1043.35,1042.35,1042.8,157],["11:41",1042.8,1042.8,1041.9,1042.2,73],["11:42",1042.2,1042.65,1041.9,1042.35,51],["11:43",1042.35,1043.0,1041.95,1042.8,98],["11:44",1042.9,1044.15,1042.7,1043.85,219],["11:45",1043.75,1044.15,1043.2,1043.7,96],["11:46",1043.75,1046.0,1043.7,1045.6,365],["11:47",1045.55,1046.45,1044.9,1046.4,328],["11:48",1046.5,1047.65,1046.5,1046.95,222],["11:49",1047.15,1047.25,1043.35,1043.5,402],["11:50",1043.55,1044.35,1043.45,1044.1,244],["11:51",1044.25,1044.9,1043.65,1044.1,164],["11:52",1044.0,1044.4,1042.8,1043.75,244],["11:53",1043.6,1044.2,1042.65,1043.45,172],["11:54",1043.65,1044.75,1043.25,1044.4,108],["11:55",1044.75,1046.2,1044.25,1045.75,288],["11:56",1045.8,1046.1,1044.8,1045.0,111],["11:57",1044.9,1045.75,1044.4,1045.7,175],["11:58",1045.75,1047.75,1045.75,1047.55,323],["11:59",1047.55,1049.1,1047.3,1049.1,404],["12:00",1049.15,1049.85,1048.5,1049.85,347],["12:01",1049.95,1051.2,1049.2,1049.2,467],["12:02",1049.35,1050.2,1049.15,1049.5,272],["12:03",1049.55,1050.9,1049.55,1050.8,154],["12:04",1050.75,1051.75,1050.75,1051.5,278],["12:05",1051.35,1051.8,1050.7,1050.75,228],["12:06",1050.6,1051.3,1050.05,1050.45,157],["12:07",1050.5,1050.85,1049.95,1050.7,181],["12:08",1050.7,1050.85,1049.9,1050.4,151],["12:09",1050.4,1052.65,1050.35,1052.45,377],["12:10",1052.45,1053.85,1052.0,1053.75,375],["12:11",1053.75,1054.6,1053.25,1054.6,554],["12:12",1054.65,1055.75,1054.65,1055.55,500],["12:13",1055.6,1056.0,1054.65,1055.1,392],["12:14",1055.2,1057.1,1055.2,1056.85,509],["12:15",1057.05,1057.6,1055.25,1055.55,363],["12:16",1055.55,1055.7,1054.05,1054.3,304],["12:17",1054.25,1054.75,1053.4,1053.7,259],["12:18",1053.6,1053.8,1052.35,1052.55,145],["12:19",1052.45,1053.35,1052.45,1052.7,138],["12:20",1052.9,1053.25,1051.8,1052.2,140],["12:21",1052.1,1053.1,1051.9,1052.65,162],["12:22",1052.9,1053.05,1052.45,1052.65,109],["12:23",1052.7,1053.7,1052.45,1053.7,100],["12:24",1053.5,1053.9,1052.7,1053.3,205],["12:25",1053.3,1053.5,1052.35,1053.0,144],["12:26",1052.95,1053.6,1052.8,1053.55,96],["12:27",1053.5,1054.1,1053.1,1053.5,117],["12:28",1053.6,1053.95,1051.65,1051.8,145],["12:29",1051.95,1052.25,1051.15,1051.5,142],["12:30",1051.45,1051.5,1050.45,1050.95,271],["12:31",1051.0,1051.0,1049.75,1050.35,160],["12:32",1050.2,1050.75,1049.05,1050.75,279],["12:33",1050.75,1051.3,1050.3,1050.6,120],["12:34",1050.5,1051.5,1050.35,1051.25,127],["12:35",1051.2,1051.85,1050.3,1050.65,254],["12:36",1050.7,1051.75,1050.7,1051.35,65],["12:37",1051.4,1052.0,1050.9,1051.95,106],["12:38",1052.0,1052.05,1050.95,1051.3,159],["12:39",1051.1,1051.65,1050.45,1051.2,233],["12:40",1051.2,1051.8,1050.7,1051.3,102],["12:41",1051.45,1051.8,1050.8,1051.5,72],["12:42",1051.4,1052.0,1050.95,1051.35,234],["12:43",1051.4,1051.6,1050.25,1050.7,179],["12:44",1050.65,1051.05,1050.0,1050.3,164],["12:45",1050.35,1050.65,1050.2,1050.5,59],["12:46",1050.55,1050.7,1050.05,1050.25,86],["12:47",1050.15,1050.75,1049.75,1050.35,142],["12:48",1050.4,1050.8,1049.85,1049.95,112],["12:49",1049.8,1050.2,1049.45,1049.8,118],["12:50",1049.85,1050.55,1049.75,1050.05,97],["12:51",1050.25,1050.9,1050.25,1050.35,68],["12:52",1050.25,1050.3,1049.2,1049.25,197],["12:53",1049.2,1049.55,1048.85,1049.05,197],["12:54",1048.75,1049.15,1048.45,1048.95,191],["12:55",1048.9,1049.3,1048.55,1049.2,132],["12:56",1049.15,1049.4,1048.7,1049.0,111],["12:57",1048.8,1049.45,1048.45,1048.9,121],["12:58",1048.9,1049.6,1048.65,1048.65,110],["12:59",1048.6,1049.0,1048.4,1048.75,105],["13:00",1048.95,1049.75,1048.9,1049.6,123],["13:01",1049.65,1050.25,1049.45,1050.1,197],["13:02",1050.05,1050.05,1047.65,1048.7,383],["13:03",1048.55,1048.55,1047.35,1047.75,136],["13:04",1047.65,1048.1,1047.6,1047.95,76],["13:05",1048.0,1048.1,1046.9,1047.05,155],["13:06",1047.0,1048.1,1046.75,1048.0,153],["13:07",1048.15,1048.4,1047.5,1048.35,127],["13:08",1048.25,1049.0,1047.65,1048.75,178],["13:09",1048.7,1048.8,1048.2,1048.35,111],["13:10",1048.45,1049.35,1048.3,1048.85,139],["13:11",1048.8,1049.5,1048.25,1048.75,85],["13:12",1048.6,1048.95,1048.4,1048.5,77],["13:13",1048.55,1048.55,1047.25,1047.7,118],["13:14",1047.65,1048.5,1047.35,1048.4,104],["13:15",1048.35,1049.55,1048.05,1049.4,96],["13:16",1049.4,1049.4,1048.5,1048.9,102],["13:17",1048.9,1050.9,1048.9,1050.9,180],["13:18",1050.9,1051.1,1050.5,1051.1,114],["13:19",1051.0,1051.5,1050.55,1051.05,123],["13:20",1051.1,1051.3,1050.75,1050.95,66],["13:21",1051.0,1051.35,1050.95,1051.25,75],["13:22",1051.1,1051.15,1049.9,1049.95,138],["13:23",1049.8,1050.25,1049.7,1050.2,98],["13:24",1050.35,1050.35,1049.45,1049.45,82],["13:25",1049.5,1049.9,1049.0,1049.9,81],["13:26",1049.85,1050.9,1049.7,1050.8,104],["13:27",1050.9,1051.35,1049.8,1051.25,188],["13:28",1051.15,1051.35,1050.5,1050.7,195],["13:29",1050.65,1051.25,1050.5,1051.05,125],["13:30",1050.9,1050.9,1050.0,1050.0,61],["13:31",1049.9,1050.05,1048.8,1049.45,186],["13:32",1049.55,1049.55,1047.85,1048.0,202],["13:33",1047.9,1048.6,1047.3,1048.55,208],["13:34",1048.5,1048.5,1047.6,1048.05,87],["13:35",1048.3,1048.95,1047.9,1048.8,72],["13:36",1048.8,1049.7,1048.4,1049.65,91],["13:37",1049.65,1051.65,1049.65,1051.65,197],["13:38",1051.7,1053.9,1051.7,1053.45,525],["13:39",1053.4,1054.95,1052.15,1054.85,501],["13:40",1054.9,1056.25,1054.1,1055.6,584],["13:41",1055.6,1056.25,1054.6,1054.8,351],["13:42",1054.7,1056.0,1054.55,1055.95,225],["13:43",1056.1,1056.4,1054.0,1054.6,280],["13:44",1054.35,1054.5,1053.25,1054.3,284],["13:45",1054.2,1055.75,1054.2,1055.4,210],["13:46",1055.3,1055.3,1053.95,1054.25,177],["13:47",1054.3,1054.95,1054.3,1054.85,145],["13:48",1054.7,1055.35,1054.25,1054.45,173],["13:49",1054.55,1054.65,1052.6,1053.3,374],["13:50",1053.2,1054.4,1052.9,1054.25,279],["13:51",1054.25,1056.1,1054.25,1055.9,149],["13:52",1055.7,1058.25,1055.25,1058.25,435],["13:53",1058.4,1059.3,1058.0,1058.55,376],["13:54",1058.6,1061.75,1058.5,1061.15,628],["13:55",1061.15,1062.45,1060.2,1061.9,447],["13:56",1061.8,1062.2,1061.25,1061.9,356],["13:57",1061.95,1063.0,1061.45,1062.95,489],["13:58",1062.9,1063.9,1062.5,1063.55,310],["13:59",1063.55,1063.85,1062.5,1062.65,187],["14:00",1062.65,1062.8,1061.55,1062.1,571],["14:01",1062.0,1062.75,1061.25,1062.65,534],["14:02",1062.65,1063.75,1062.5,1063.3,238],["14:03",1063.2,1063.6,1062.25,1062.85,422],["14:04",1062.85,1063.3,1062.3,1062.45,164],["14:05",1062.3,1063.55,1062.3,1063.1,175],["14:06",1063.0,1065.35,1062.8,1064.05,655],["14:07",1064.0,1064.85,1063.2,1064.75,247],["14:08",1064.85,1065.45,1064.55,1064.9,262],["14:09",1064.9,1066.75,1064.5,1065.55,409],["14:10",1065.5,1065.5,1064.05,1064.65,303],["14:11",1064.7,1064.7,1063.5,1064.05,432],["14:12",1064.0,1066.0,1063.5,1066.0,289],["14:13",1066.0,1066.9,1065.75,1066.8,260],["14:14",1066.7,1068.5,1066.65,1068.1,781],["14:15",1068.0,1068.75,1067.3,1067.65,565],["14:16",1067.55,1068.15,1067.4,1068.1,195],["14:17",1068.25,1068.6,1067.65,1068.2,243],["14:18",1068.25,1069.35,1068.15,1068.95,267],["14:19",1068.95,1069.5,1068.4,1068.75,392],["14:20",1068.75,1069.15,1067.75,1068.2,330],["14:21",1068.25,1068.65,1067.2,1067.55,268],["14:22",1067.5,1067.7,1066.9,1067.2,184],["14:23",1067.05,1067.5,1066.3,1067.25,359],["14:24",1067.3,1067.5,1066.25,1067.2,410],["14:25",1067.1,1068.4,1066.85,1068.3,189],["14:26",1068.4,1070.5,1068.3,1070.45,389],["14:27",1070.5,1071.45,1070.35,1070.55,375],["14:28",1070.65,1070.85,1069.15,1069.8,415],["14:29",1069.9,1070.2,1069.0,1069.3,208],["14:30",1069.45,1069.75,1069.05,1069.5,154],["14:31",1069.4,1069.4,1068.0,1068.45,253],["14:32",1068.5,1068.55,1066.15,1067.0,421],["14:33",1066.9,1066.95,1065.05,1065.1,292],["14:34",1065.0,1065.45,1063.4,1063.9,518],["14:35",1063.75,1065.35,1063.7,1064.9,278],["14:36",1064.7,1065.95,1064.4,1065.7,179],["14:37",1065.55,1065.75,1064.2,1064.6,237],["14:38",1064.45,1065.0,1064.25,1064.3,164],["14:39",1064.25,1065.3,1063.95,1064.1,205],["14:40",1064.0,1064.5,1063.65,1064.0,165],["14:41",1063.7,1064.15,1062.6,1062.65,260],["14:42",1062.6,1064.25,1062.25,1063.9,228],["14:43",1064.0,1065.95,1063.75,1065.6,275],["14:44",1065.65,1066.4,1064.5,1065.15,254],["14:45",1065.3,1066.45,1065.15,1066.15,201],["14:46",1066.2,1066.65,1065.5,1065.9,231],["14:47",1065.8,1066.15,1065.35,1065.4,206],["14:48",1065.35,1066.2,1065.35,1065.8,160],["14:49",1065.75,1066.6,1065.7,1065.95,148],["14:50",1066.0,1066.0,1064.55,1065.15,211],["14:51",1065.2,1065.35,1064.0,1064.2,273],["14:52",1064.1,1064.55,1062.7,1063.05,287],["14:53",1063.15,1063.65,1062.95,1063.55,151],["14:54",1063.45,1064.2,1063.45,1063.65,122],["14:55",1063.75,1064.25,1062.9,1063.25,98],["14:56",1063.25,1063.4,1062.35,1062.35,245],["14:57",1062.3,1063.1,1061.5,1063.05,321],["14:58",1062.95,1062.95,1062.2,1062.6,105],["14:59",1062.7,1062.85,1061.9,1062.2,222],["15:00",1062.1,1063.45,1062.05,1062.65,168],["15:01",1062.7,1063.55,1062.35,1062.85,208],["15:02",1062.8,1062.95,1061.7,1062.15,231],["15:03",1062.1,1062.25,1061.35,1061.45,224],["15:04",1061.45,1061.8,1060.7,1061.45,235],["15:05",1061.4,1063.0,1061.4,1062.85,270],["15:06",1062.75,1064.8,1062.65,1064.6,380],["15:07",1064.6,1065.05,1064.05,1064.2,255],["15:08",1064.2,1064.2,1063.45,1063.9,265],["15:09",1063.95,1064.25,1063.4,1063.7,151],["15:10",1063.95,1064.95,1063.7,1064.1,238],["15:11",1064.1,1065.35,1063.6,1065.05,242],["15:12",1065.0,1065.6,1064.5,1064.7,245],["15:13",1064.75,1066.0,1064.65,1065.6,364],["15:14",1065.7,1065.75,1065.05,1065.3,193],["15:15",1065.35,1066.55,1065.2,1066.05,236],["15:16",1066.15,1068.5,1066.0,1068.0,381],["15:17",1068.05,1069.1,1067.8,1068.5,249],["15:18",1068.55,1068.9,1067.65,1067.95,397],["15:19",1067.95,1068.4,1067.95,1068.05,154],["15:20",1068.1,1068.6,1067.95,1068.2,204],["15:21",1068.3,1070.75,1067.95,1070.35,545],["15:22",1070.45,1070.85,1069.95,1070.25,270],["15:23",1070.15,1071.2,1070.1,1071.1,245],["15:24",1071.1,1071.3,1070.7,1071.0,276],["15:25",1070.95,1071.6,1070.7,1070.7,418],["15:26",1070.65,1070.75,1070.2,1070.5,398],["15:27",1070.55,1071.1,1070.45,1070.8,405],["15:28",1070.8,1071.05,1070.4,1070.4,380],["15:29",1070.45,1071.3,1070.25,1071.15,573],["15:30",1071.15,1076.0,1070.8,1072.75,1210],["15:31",1072.75,1072.75,1071.05,1071.5,1052],["15:32",1071.25,1071.9,1071.0,1071.1,427],["15:33",1070.95,1071.0,1070.3,1070.7,492],["15:34",1070.5,1070.5,1069.6,1069.65,462],["15:35",1069.6,1070.0,1068.85,1069.85,486],["15:45",1067.85,1067.85,1067.85,1067.85,2105]],"seedSource":"archive"}