{"date":"2026-09-01","wd":"화","sym":"A0169000","exp":"202609","prevDate":"2026-08-31","prev":1067.85,"open":1068.65,"high":1080.25,"low":1056.95,"close":1078.15,"first":1061.4,"firstIdx":15,"openFirst":1067.8,"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",1068.65,1070.0,1066.6,1067.8,724],["08:47",1067.6,1067.8,1066.35,1066.95,360],["08:48",1066.75,1067.7,1066.15,1066.2,261],["08:49",1066.3,1067.25,1066.3,1066.8,97],["08:50",1066.7,1067.55,1066.2,1067.55,148],["08:51",1067.35,1068.0,1066.5,1067.6,193],["08:52",1067.75,1068.85,1067.35,1068.2,209],["08:53",1068.05,1068.05,1066.75,1066.9,194],["08:54",1066.7,1067.3,1066.3,1067.25,88],["08:55",1067.3,1067.3,1065.5,1065.5,146],["08:56",1065.7,1065.95,1063.95,1064.3,262],["08:57",1064.15,1064.3,1063.4,1064.0,219],["08:58",1064.1,1064.3,1063.15,1064.05,220],["08:59",1064.05,1064.15,1063.2,1063.75,99],["09:00",1063.65,1064.1,1062.45,1062.45,363],["09:01",1062.6,1065.1,1061.15,1061.4,1422],["09:02",1061.35,1065.25,1061.25,1062.75,1499],["09:03",1062.8,1064.25,1061.7,1064.0,541],["09:04",1064.05,1066.85,1062.7,1062.85,843],["09:05",1062.65,1064.15,1062.05,1063.55,446],["09:06",1063.55,1065.65,1062.8,1063.1,651],["09:07",1063.2,1063.2,1059.45,1059.75,569],["09:08",1060.0,1063.7,1059.95,1063.65,501],["09:09",1063.8,1065.45,1063.65,1063.85,868],["09:10",1063.7,1065.55,1063.25,1064.6,493],["09:11",1064.65,1064.65,1059.0,1060.4,687],["09:12",1060.25,1060.85,1058.25,1058.9,488],["09:13",1058.85,1059.6,1057.8,1058.95,508],["09:14",1058.95,1058.95,1057.3,1057.65,430],["09:15",1057.6,1058.3,1057.05,1057.25,366],["09:16",1057.2,1060.5,1056.95,1059.3,714],["09:17",1059.25,1061.75,1058.25,1061.4,467],["09:18",1061.25,1063.6,1060.55,1062.25,364],["09:19",1062.25,1063.1,1061.5,1062.6,318],["09:20",1062.75,1063.6,1062.2,1062.75,196],["09:21",1062.75,1063.5,1062.0,1062.55,254],["09:22",1062.45,1062.45,1060.2,1061.0,204],["09:23",1060.8,1063.3,1060.5,1061.5,428],["09:24",1061.45,1063.1,1061.35,1062.7,233],["09:25",1062.75,1064.55,1062.45,1063.95,441],["09:26",1064.05,1066.3,1064.05,1065.8,561],["09:27",1065.85,1069.05,1065.5,1068.2,503],["09:28",1068.15,1068.15,1066.15,1066.15,331],["09:29",1066.15,1066.85,1065.35,1065.6,326],["09:30",1065.5,1066.8,1064.5,1065.85,362],["09:31",1065.65,1069.6,1065.6,1069.6,453],["09:32",1069.6,1070.4,1068.8,1069.0,383],["09:33",1068.9,1068.9,1065.2,1065.3,616],["09:34",1065.4,1066.0,1064.0,1065.6,425],["09:35",1065.45,1066.55,1064.25,1066.05,329],["09:36",1065.85,1066.05,1064.55,1065.8,239],["09:37",1065.65,1067.9,1065.65,1067.9,287],["09:38",1067.75,1069.0,1067.7,1068.15,318],["09:39",1068.1,1068.7,1066.15,1066.85,506],["09:40",1066.75,1067.4,1066.0,1066.65,418],["09:41",1066.6,1067.8,1065.05,1067.55,433],["09:42",1067.3,1069.7,1067.15,1069.0,304],["09:43",1069.0,1071.75,1068.75,1071.6,614],["09:44",1071.55,1071.95,1070.35,1071.15,587],["09:45",1071.1,1072.1,1070.4,1072.05,297],["09:46",1071.8,1072.85,1071.1,1072.85,410],["09:47",1073.0,1073.25,1070.85,1072.0,486],["09:48",1072.0,1072.5,1071.15,1072.0,269],["09:49",1072.05,1073.05,1071.1,1071.95,502],["09:50",1071.9,1071.9,1070.75,1071.75,349],["09:51",1071.65,1071.65,1068.85,1069.6,360],["09:52",1069.4,1069.8,1066.5,1067.3,576],["09:53",1067.3,1067.7,1066.7,1067.2,337],["09:54",1067.35,1068.25,1066.65,1068.0,212],["09:55",1067.85,1068.8,1067.25,1067.65,265],["09:56",1067.65,1067.65,1066.15,1066.8,288],["09:57",1066.65,1066.8,1065.8,1066.25,162],["09:58",1066.15,1070.15,1065.95,1069.95,340],["09:59",1069.95,1069.95,1068.35,1069.2,296],["10:00",1069.2,1074.65,1069.0,1074.35,919],["10:01",1074.5,1079.0,1074.5,1078.95,904],["10:02",1078.95,1080.25,1077.3,1077.3,1288],["10:03",1077.3,1078.1,1075.35,1075.35,516],["10:04",1075.55,1077.25,1075.45,1075.7,392],["10:05",1075.8,1076.8,1075.15,1076.45,418],["10:06",1076.2,1078.25,1075.8,1078.0,422],["10:07",1078.1,1078.4,1074.55,1075.7,642],["10:08",1075.65,1075.7,1074.2,1075.05,355],["10:09",1074.9,1077.3,1074.1,1076.65,388],["10:10",1076.7,1077.15,1075.6,1076.2,220],["10:11",1076.25,1077.4,1076.05,1077.25,158],["10:12",1077.15,1077.3,1074.2,1074.5,218],["10:13",1074.5,1075.0,1072.7,1072.75,443],["10:14",1072.65,1073.55,1072.0,1073.4,377],["10:15",1073.4,1073.6,1071.9,1072.7,219],["10:16",1072.8,1073.3,1071.8,1073.25,233],["10:17",1073.3,1075.1,1073.15,1074.35,283],["10:18",1074.45,1076.65,1073.6,1076.1,299],["10:19",1076.1,1078.3,1075.45,1077.5,484],["10:20",1077.5,1077.7,1076.25,1077.55,232],["10:21",1077.65,1078.7,1076.8,1077.0,285],["10:22",1076.9,1076.9,1074.2,1074.45,310],["10:23",1074.5,1075.3,1074.05,1074.8,188],["10:24",1074.8,1075.05,1073.95,1074.05,161],["10:25",1074.0,1074.25,1072.0,1072.0,479],["10:26",1071.95,1072.2,1068.7,1068.7,718],["10:27",1068.7,1070.0,1068.5,1069.75,259],["10:28",1069.6,1069.8,1067.9,1069.8,348],["10:29",1069.9,1070.25,1069.0,1069.45,156],["10:30",1069.4,1070.3,1068.7,1070.0,179],["10:31",1070.0,1070.95,1067.3,1067.7,481],["10:32",1067.55,1070.1,1066.6,1069.95,588],["10:33",1069.85,1070.3,1068.95,1070.0,236],["10:34",1070.05,1070.15,1068.6,1069.9,254],["10:35",1069.85,1070.45,1069.05,1070.2,193],["10:36",1070.05,1071.85,1069.65,1071.8,293],["10:37",1071.75,1071.85,1070.5,1071.55,197],["10:38",1071.75,1072.65,1070.1,1070.15,337],["10:39",1070.05,1070.7,1068.95,1070.3,297],["10:40",1069.95,1071.8,1069.7,1070.45,192],["10:41",1070.35,1072.1,1070.15,1071.3,149],["10:42",1071.15,1072.25,1070.65,1071.65,170],["10:43",1071.6,1072.6,1071.3,1072.25,181],["10:44",1072.5,1074.5,1072.25,1074.15,302],["10:45",1074.35,1075.4,1073.9,1075.15,293],["10:46",1075.35,1075.55,1074.15,1075.0,240],["10:47",1075.0,1075.0,1073.25,1073.6,242],["10:48",1073.6,1074.5,1072.9,1073.55,227],["10:49",1073.65,1073.9,1073.0,1073.3,125],["10:50",1073.4,1073.5,1072.55,1072.9,145],["10:51",1072.8,1073.1,1072.1,1072.7,96],["10:52",1073.0,1073.05,1072.0,1072.35,118],["10:53",1072.25,1072.4,1069.9,1070.45,267],["10:54",1070.25,1070.35,1068.75,1069.45,297],["10:55",1069.5,1069.85,1066.7,1066.85,521],["10:56",1066.9,1067.85,1066.5,1066.9,563],["10:57",1066.75,1067.05,1065.5,1066.45,369],["10:58",1066.55,1067.25,1065.9,1066.6,322],["10:59",1066.3,1068.3,1066.05,1067.85,313],["11:00",1067.8,1067.85,1066.65,1066.7,193],["11:01",1066.75,1068.65,1066.25,1068.55,192],["11:02",1068.45,1068.75,1066.95,1067.1,176],["11:03",1067.15,1068.75,1066.5,1067.45,164],["11:04",1067.45,1069.35,1067.4,1069.15,172],["11:05",1069.25,1070.05,1068.4,1068.4,213],["11:06",1068.35,1068.85,1066.45,1066.55,248],["11:07",1066.5,1067.4,1066.4,1067.05,228],["11:08",1067.35,1068.2,1067.0,1068.0,129],["11:09",1068.3,1069.15,1067.95,1068.2,216],["11:10",1068.25,1069.0,1067.55,1068.05,106],["11:11",1068.05,1068.85,1067.5,1068.85,127],["11:12",1069.0,1069.75,1068.8,1069.4,196],["11:13",1069.3,1070.25,1069.25,1069.95,121],["11:14",1069.8,1070.05,1069.25,1069.65,79],["11:15",1069.8,1070.8,1069.8,1070.5,101],["11:16",1070.35,1071.7,1070.1,1071.65,119],["11:17",1071.6,1071.65,1070.3,1070.7,163],["11:18",1070.7,1071.1,1070.45,1070.95,106],["11:19",1070.85,1071.4,1070.2,1071.4,147],["11:20",1071.35,1072.3,1071.2,1072.1,123],["11:21",1072.05,1073.35,1071.9,1072.25,340],["11:22",1072.2,1072.35,1070.65,1070.85,184],["11:23",1070.8,1071.4,1070.45,1070.8,100],["11:24",1070.75,1070.95,1069.3,1069.45,153],["11:25",1069.5,1070.15,1069.45,1069.65,115],["11:26",1069.75,1069.75,1067.7,1067.85,238],["11:27",1068.0,1068.45,1067.15,1067.15,157],["11:28",1067.1,1067.25,1066.0,1066.15,350],["11:29",1066.2,1066.55,1064.5,1064.6,502],["11:30",1064.5,1065.3,1064.2,1064.85,166],["11:31",1065.0,1066.4,1064.45,1066.1,250],["11:32",1066.25,1067.6,1065.3,1067.0,221],["11:33",1067.25,1067.85,1066.55,1066.85,191],["11:34",1066.95,1067.35,1066.0,1066.85,201],["11:35",1066.65,1066.75,1065.25,1065.65,186],["11:36",1065.65,1065.65,1063.9,1064.05,234],["11:37",1063.95,1064.55,1063.15,1064.0,259],["11:38",1064.0,1064.25,1063.55,1064.25,118],["11:39",1064.05,1065.25,1064.05,1064.8,80],["11:40",1064.8,1064.8,1063.3,1063.65,162],["11:41",1063.45,1064.05,1062.95,1063.45,181],["11:42",1063.35,1063.45,1062.15,1062.5,219],["11:43",1062.45,1063.2,1061.9,1062.6,212],["11:44",1062.6,1063.25,1062.5,1063.1,138],["11:45",1063.2,1063.65,1062.75,1063.55,212],["11:46",1063.45,1063.6,1062.8,1063.05,90],["11:47",1062.95,1064.35,1062.9,1063.85,214],["11:48",1063.95,1065.05,1063.8,1064.9,126],["11:49",1064.75,1066.1,1064.6,1066.05,287],["11:50",1066.0,1066.6,1065.55,1066.15,117],["11:51",1066.1,1066.6,1065.75,1066.2,166],["11:52",1066.2,1066.7,1066.1,1066.3,98],["11:53",1066.05,1066.55,1065.85,1065.85,77],["11:54",1066.0,1067.3,1065.75,1066.7,258],["11:55",1066.8,1066.95,1066.15,1066.45,67],["11:56",1066.4,1067.5,1066.1,1067.35,91],["11:57",1067.45,1068.2,1067.45,1067.65,149],["11:58",1067.5,1068.7,1067.45,1068.55,127],["11:59",1068.65,1068.9,1068.1,1068.8,127],["12:00",1068.85,1069.35,1068.35,1068.75,201],["12:01",1068.85,1069.3,1067.75,1068.0,150],["12:02",1068.1,1069.0,1067.95,1068.35,181],["12:03",1068.3,1068.7,1068.15,1068.55,69],["12:04",1068.5,1068.95,1068.3,1068.5,91],["12:05",1068.4,1068.65,1067.35,1067.65,102],["12:06",1067.55,1068.5,1067.45,1068.5,93],["12:07",1068.55,1069.2,1068.15,1069.2,184],["12:08",1069.2,1069.75,1068.85,1069.15,123],["12:09",1069.0,1069.1,1068.4,1068.6,107],["12:10",1068.6,1069.0,1068.05,1068.8,61],["12:11",1068.8,1069.8,1068.8,1069.8,102],["12:12",1069.6,1069.65,1068.8,1069.1,142],["12:13",1068.95,1069.55,1068.8,1069.3,72],["12:14",1069.3,1069.55,1068.8,1069.05,52],["12:15",1069.05,1069.35,1068.75,1068.95,49],["12:16",1069.1,1069.45,1068.6,1069.35,65],["12:17",1069.4,1069.9,1069.05,1069.25,123],["12:18",1069.05,1069.15,1068.4,1068.9,155],["12:19",1069.0,1069.4,1068.2,1068.5,91],["12:20",1068.5,1068.85,1068.3,1068.4,59],["12:21",1068.35,1068.4,1067.9,1068.15,66],["12:22",1068.15,1068.35,1067.7,1068.2,55],["12:23",1068.4,1068.5,1067.0,1067.15,107],["12:24",1067.0,1067.65,1066.95,1067.4,75],["12:25",1067.4,1068.05,1067.35,1067.5,46],["12:26",1067.5,1067.65,1067.0,1067.45,72],["12:27",1067.35,1067.6,1066.8,1067.6,79],["12:28",1067.55,1068.95,1067.25,1068.4,229],["12:29",1068.3,1068.7,1068.25,1068.4,67],["12:30",1068.55,1068.6,1067.7,1068.1,145],["12:31",1068.05,1068.55,1067.4,1068.25,97],["12:32",1068.4,1069.35,1068.4,1069.35,275],["12:33",1069.4,1070.65,1069.35,1070.1,326],["12:34",1070.1,1070.85,1070.1,1070.3,140],["12:35",1070.35,1070.95,1070.2,1070.45,96],["12:36",1070.5,1070.6,1069.4,1070.05,109],["12:37",1070.2,1070.5,1069.95,1070.25,72],["12:38",1070.25,1070.9,1070.0,1070.2,109],["12:39",1070.05,1070.1,1069.55,1069.95,114],["12:40",1070.0,1070.45,1069.75,1070.35,59],["12:41",1070.35,1070.5,1069.25,1069.7,117],["12:42",1069.75,1070.3,1069.6,1069.85,80],["12:43",1069.75,1070.0,1069.1,1069.6,93],["12:44",1069.55,1069.55,1069.1,1069.2,75],["12:45",1069.3,1069.55,1069.05,1069.45,89],["12:46",1069.6,1070.9,1069.45,1070.8,171],["12:47",1070.8,1072.4,1070.8,1071.7,365],["12:48",1071.55,1072.3,1071.35,1071.75,151],["12:49",1071.65,1072.25,1071.55,1071.95,93],["12:50",1072.15,1073.3,1072.1,1072.9,189],["12:51",1072.9,1073.55,1072.7,1072.95,175],["12:52",1072.85,1073.4,1072.85,1073.35,77],["12:53",1073.35,1073.35,1071.85,1072.75,173],["12:54",1072.7,1073.05,1072.45,1072.65,81],["12:55",1072.7,1072.7,1071.85,1071.85,82],["12:56",1071.85,1072.0,1071.3,1071.5,121],["12:57",1071.55,1072.35,1071.55,1071.95,91],["12:58",1072.0,1072.5,1072.0,1072.2,65],["12:59",1072.3,1073.1,1072.25,1072.95,65],["13:00",1072.95,1072.95,1072.15,1072.35,67],["13:01",1072.3,1074.7,1071.8,1074.7,392],["13:02",1074.6,1075.45,1074.55,1074.85,300],["13:03",1074.75,1074.8,1074.1,1074.25,160],["13:04",1074.25,1074.35,1073.25,1074.0,170],["13:05",1074.0,1074.4,1073.2,1073.2,98],["13:06",1073.25,1074.0,1073.1,1073.6,111],["13:07",1073.55,1074.35,1073.25,1073.4,74],["13:08",1073.35,1074.2,1072.9,1074.05,136],["13:09",1073.9,1074.6,1073.8,1074.45,94],["13:10",1074.45,1074.6,1073.85,1074.25,86],["13:11",1074.3,1074.55,1073.65,1074.35,123],["13:12",1074.3,1074.7,1074.15,1074.3,63],["13:13",1074.35,1074.35,1073.75,1074.1,76],["13:14",1074.05,1074.45,1073.3,1073.3,46],["13:15",1073.2,1073.9,1073.2,1073.8,98],["13:16",1073.8,1073.95,1073.0,1073.45,81],["13:17",1073.4,1074.05,1073.4,1074.05,60],["13:18",1074.1,1074.15,1073.0,1073.0,70],["13:19",1073.1,1073.5,1072.35,1073.1,227],["13:20",1073.2,1073.35,1072.6,1073.15,213],["13:21",1073.3,1073.7,1072.7,1073.1,147],["13:22",1073.3,1074.4,1073.3,1074.2,83],["13:23",1074.25,1074.45,1073.55,1073.95,92],["13:24",1073.95,1073.95,1073.45,1073.5,45],["13:25",1073.6,1073.9,1073.35,1073.9,28],["13:26",1073.85,1074.25,1073.6,1074.05,50],["13:27",1073.95,1074.1,1073.75,1073.95,47],["13:28",1073.9,1073.9,1073.2,1073.3,96],["13:29",1073.1,1073.25,1072.55,1072.6,114],["13:30",1072.5,1073.45,1072.3,1073.1,127],["13:31",1072.95,1074.4,1072.55,1074.3,195],["13:32",1074.35,1074.5,1073.65,1074.45,103],["13:33",1074.4,1074.45,1073.85,1073.85,56],["13:34",1073.9,1073.95,1072.95,1073.6,108],["13:35",1073.65,1073.95,1073.4,1073.55,121],["13:36",1073.55,1074.05,1073.55,1073.8,53],["13:37",1073.75,1074.15,1073.6,1073.95,43],["13:38",1073.95,1074.9,1073.95,1074.65,79],["13:39",1074.55,1074.55,1074.05,1074.4,50],["13:40",1074.35,1075.05,1073.55,1073.6,153],["13:41",1073.65,1074.1,1073.45,1073.55,178],["13:42",1073.6,1073.7,1072.7,1072.8,128],["13:43",1072.8,1073.65,1072.55,1073.5,162],["13:44",1073.45,1073.65,1072.75,1072.75,119],["13:45",1072.75,1073.55,1072.75,1073.05,122],["13:46",1072.95,1074.2,1072.75,1074.05,151],["13:47",1074.05,1076.05,1073.9,1075.9,284],["13:48",1075.95,1078.3,1075.9,1077.65,1018],["13:49",1077.6,1078.2,1077.25,1077.95,214],["13:50",1077.9,1078.0,1076.7,1077.45,216],["13:51",1077.45,1078.0,1075.3,1075.7,270],["13:52",1075.65,1075.75,1074.5,1075.05,178],["13:53",1075.25,1075.3,1074.7,1074.85,89],["13:54",1074.8,1075.0,1074.15,1074.55,188],["13:55",1074.5,1074.95,1074.3,1074.45,171],["13:56",1074.6,1075.05,1072.9,1073.0,334],["13:57",1073.15,1073.85,1072.95,1073.8,92],["13:58",1073.55,1074.05,1073.05,1073.1,137],["13:59",1073.0,1073.15,1072.15,1072.2,387],["14:00",1072.1,1072.2,1071.2,1071.95,346],["14:01",1071.85,1071.95,1071.35,1071.45,166],["14:02",1071.45,1071.55,1070.35,1071.2,404],["14:03",1071.15,1071.65,1071.05,1071.65,125],["14:04",1071.65,1072.25,1071.6,1072.1,186],["14:05",1072.2,1072.6,1072.0,1072.6,167],["14:06",1072.6,1073.05,1072.35,1072.5,128],["14:07",1072.45,1073.1,1072.2,1073.0,116],["14:08",1073.2,1073.5,1072.4,1072.45,103],["14:09",1072.4,1072.55,1072.1,1072.3,110],["14:10",1072.25,1072.25,1071.25,1071.8,130],["14:11",1071.75,1071.95,1071.4,1071.4,50],["14:12",1071.35,1071.65,1070.05,1070.05,137],["14:13",1070.05,1070.25,1069.3,1069.55,253],["14:14",1069.4,1069.8,1069.25,1069.45,126],["14:15",1069.4,1069.55,1068.85,1069.0,246],["14:16",1068.95,1069.4,1068.75,1069.15,209],["14:17",1069.2,1069.95,1069.1,1069.75,126],["14:18",1069.75,1069.9,1069.5,1069.9,126],["14:19",1069.9,1069.9,1068.7,1068.95,113],["14:20",1068.9,1068.95,1068.05,1068.25,229],["14:21",1068.2,1069.55,1068.2,1069.0,153],["14:22",1069.0,1069.25,1068.55,1068.8,102],["14:23",1068.75,1069.55,1068.7,1069.4,74],["14:24",1069.45,1070.45,1069.45,1069.8,224],["14:25",1069.75,1070.5,1069.45,1070.45,242],["14:26",1070.5,1072.75,1070.3,1072.0,634],["14:27",1071.95,1072.3,1071.45,1071.45,213],["14:28",1071.45,1072.6,1071.45,1072.15,386],["14:29",1072.15,1073.15,1072.15,1072.95,227],["14:30",1073.0,1073.45,1072.4,1072.7,172],["14:31",1072.75,1073.4,1072.5,1073.0,167],["14:32",1073.05,1074.1,1073.0,1073.2,305],["14:33",1073.05,1073.4,1072.75,1073.2,124],["14:34",1073.1,1073.85,1073.0,1073.05,142],["14:35",1073.1,1073.55,1073.1,1073.45,81],["14:36",1073.5,1073.5,1072.9,1073.5,96],["14:37",1073.5,1074.6,1073.5,1074.45,168],["14:38",1074.4,1074.4,1074.05,1074.35,71],["14:39",1074.45,1076.3,1074.35,1076.2,508],["14:40",1076.1,1077.2,1076.0,1077.0,458],["14:41",1076.95,1077.25,1076.55,1076.55,255],["14:42",1076.5,1077.9,1076.05,1077.8,412],["14:43",1077.8,1078.2,1077.25,1078.05,376],["14:44",1078.05,1079.0,1077.1,1077.4,447],["14:45",1077.3,1078.4,1077.25,1078.0,210],["14:46",1078.05,1078.95,1077.75,1078.15,292],["14:47",1078.15,1079.65,1078.15,1078.8,442],["14:48",1078.75,1078.75,1077.65,1077.85,221],["14:49",1077.8,1078.1,1077.3,1077.9,251],["14:50",1077.9,1078.0,1077.3,1077.45,249],["14:51",1077.5,1077.9,1077.1,1077.3,195],["14:52",1077.35,1077.45,1076.2,1076.55,238],["14:53",1076.55,1076.6,1075.7,1076.25,199],["14:54",1076.4,1076.45,1076.05,1076.2,148],["14:55",1076.3,1077.1,1076.1,1076.9,204],["14:56",1076.85,1078.7,1076.8,1078.3,224],["14:57",1078.4,1079.25,1078.3,1078.9,318],["14:58",1078.8,1079.3,1078.3,1078.9,232],["14:59",1078.85,1078.9,1077.2,1077.3,260],["15:00",1077.4,1077.55,1076.5,1077.1,308],["15:01",1077.1,1078.3,1077.0,1078.3,238],["15:02",1078.25,1078.55,1077.35,1077.4,131],["15:03",1077.45,1077.6,1076.75,1077.0,120],["15:04",1077.1,1077.45,1076.4,1076.75,184],["15:05",1076.8,1077.05,1076.5,1076.65,81],["15:06",1076.7,1077.2,1076.25,1077.1,143],["15:07",1077.0,1077.3,1076.75,1077.3,99],["15:08",1077.2,1077.5,1076.7,1077.4,169],["15:09",1077.45,1077.5,1076.75,1077.1,116],["15:10",1076.95,1077.4,1076.3,1076.4,188],["15:11",1076.4,1076.8,1076.2,1076.35,159],["15:12",1076.3,1076.45,1076.0,1076.4,140],["15:13",1076.35,1076.5,1075.9,1075.9,124],["15:14",1075.85,1076.0,1075.4,1075.95,227],["15:15",1075.85,1076.2,1075.55,1075.85,174],["15:16",1075.85,1075.95,1075.05,1075.45,254],["15:17",1075.45,1075.45,1075.0,1075.45,138],["15:18",1075.55,1076.55,1075.55,1076.0,241],["15:19",1075.95,1076.15,1075.75,1075.95,133],["15:20",1075.95,1076.5,1075.9,1076.1,225],["15:21",1075.95,1076.5,1075.8,1076.4,318],["15:22",1076.35,1076.4,1075.85,1075.9,246],["15:23",1075.95,1075.95,1075.4,1075.4,250],["15:24",1075.4,1075.45,1075.05,1075.35,245],["15:25",1075.3,1075.65,1075.25,1075.65,229],["15:26",1075.6,1076.15,1075.4,1075.75,205],["15:27",1075.75,1076.25,1075.75,1076.1,147],["15:28",1076.1,1076.2,1075.9,1075.95,238],["15:29",1076.05,1076.1,1075.6,1075.9,258],["15:30",1075.85,1075.95,1075.2,1075.9,432],["15:31",1075.8,1075.8,1075.2,1075.45,381],["15:32",1075.55,1075.65,1075.2,1075.45,191],["15:33",1075.45,1075.55,1075.2,1075.5,190],["15:34",1075.6,1075.75,1075.45,1075.45,183],["15:35",1075.7,1076.3,1075.55,1075.9,198],["15:45",1078.15,1078.15,1078.15,1078.15,1847]],"seedSource":"archive"}