{"date":"2026-09-02","wd":"수","sym":"A0169000","exp":"202609","prevDate":"2026-09-01","prev":1078.15,"open":1041.0,"high":1052.6,"low":1029.15,"close":1029.15,"first":1044.7,"firstIdx":15,"openFirst":1039.4,"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",1041.0,1041.9,1039.05,1039.4,779],["08:47",1039.3,1040.5,1038.45,1039.85,277],["08:48",1039.9,1040.5,1039.2,1040.25,136],["08:49",1040.15,1040.5,1040.05,1040.45,69],["08:50",1040.4,1042.7,1040.35,1042.5,278],["08:51",1042.5,1042.7,1041.0,1042.25,210],["08:52",1042.25,1043.3,1041.9,1042.65,135],["08:53",1042.65,1043.1,1041.7,1042.25,148],["08:54",1042.25,1043.05,1042.25,1043.0,99],["08:55",1042.9,1043.35,1042.8,1042.8,64],["08:56",1042.75,1043.75,1042.3,1042.8,176],["08:57",1042.9,1043.8,1042.75,1043.3,70],["08:58",1043.3,1043.45,1042.6,1042.8,50],["08:59",1042.8,1043.4,1041.65,1042.25,180],["09:00",1042.35,1042.5,1041.3,1041.5,171],["09:01",1041.35,1045.35,1040.0,1044.7,1129],["09:02",1044.6,1045.05,1042.0,1042.7,1031],["09:03",1042.6,1043.85,1040.9,1043.55,873],["09:04",1043.5,1043.5,1040.9,1041.65,634],["09:05",1041.85,1044.0,1041.0,1043.75,573],["09:06",1043.7,1044.5,1041.9,1044.0,648],["09:07",1044.0,1044.55,1043.1,1043.5,472],["09:08",1043.6,1044.85,1042.75,1044.1,687],["09:09",1044.05,1045.15,1043.55,1044.95,424],["09:10",1044.85,1047.65,1044.75,1045.65,726],["09:11",1045.5,1048.45,1045.1,1048.0,666],["09:12",1048.05,1048.1,1044.9,1045.3,542],["09:13",1045.35,1046.9,1044.9,1045.25,545],["09:14",1045.1,1046.35,1044.6,1045.85,378],["09:15",1045.85,1046.65,1044.75,1044.85,371],["09:16",1044.95,1045.85,1044.6,1045.55,301],["09:17",1045.15,1047.7,1044.85,1047.5,296],["09:18",1047.65,1047.9,1046.85,1047.1,328],["09:19",1046.9,1048.65,1046.65,1047.2,331],["09:20",1047.25,1047.25,1045.45,1046.65,503],["09:21",1046.55,1046.7,1045.05,1045.4,332],["09:22",1045.5,1047.35,1045.5,1047.35,212],["09:23",1047.05,1049.75,1046.5,1048.7,535],["09:24",1048.7,1049.2,1047.2,1047.25,504],["09:25",1047.25,1049.1,1046.95,1049.0,226],["09:26",1049.15,1050.2,1048.55,1049.05,340],["09:27",1048.95,1050.8,1048.75,1050.8,223],["09:28",1050.85,1051.2,1049.0,1049.65,417],["09:29",1049.6,1050.15,1049.2,1049.6,233],["09:30",1049.45,1049.5,1047.4,1047.7,441],["09:31",1047.5,1047.95,1046.55,1047.05,321],["09:32",1047.0,1049.55,1046.6,1049.2,332],["09:33",1049.15,1052.6,1049.1,1051.15,581],["09:34",1051.0,1051.1,1048.65,1049.1,367],["09:35",1049.0,1049.8,1048.5,1048.7,201],["09:36",1048.75,1051.6,1048.7,1051.4,256],["09:37",1051.4,1051.95,1050.85,1050.95,247],["09:38",1051.0,1052.6,1050.9,1052.3,301],["09:39",1052.3,1052.4,1050.2,1050.7,301],["09:40",1050.65,1052.0,1050.65,1051.75,124],["09:41",1051.9,1052.1,1048.75,1048.8,301],["09:42",1048.7,1050.35,1048.7,1049.75,236],["09:43",1049.5,1050.0,1049.0,1049.2,305],["09:44",1049.3,1050.15,1048.95,1049.65,327],["09:45",1049.7,1050.65,1049.5,1050.15,309],["09:46",1050.1,1051.4,1049.3,1050.95,180],["09:47",1050.95,1051.25,1049.15,1049.25,267],["09:48",1049.3,1049.75,1048.25,1048.9,208],["09:49",1048.6,1048.8,1046.4,1047.2,599],["09:50",1047.05,1047.65,1046.9,1047.05,167],["09:51",1047.2,1047.25,1045.4,1045.9,500],["09:52",1046.0,1047.1,1046.0,1046.75,144],["09:53",1046.95,1047.1,1045.35,1045.55,309],["09:54",1045.35,1046.05,1044.9,1045.75,479],["09:55",1045.65,1046.05,1044.6,1045.05,195],["09:56",1045.2,1046.65,1045.2,1046.35,288],["09:57",1046.3,1047.35,1046.2,1046.4,227],["09:58",1046.45,1048.15,1046.3,1047.95,189],["09:59",1048.0,1049.8,1047.55,1049.2,289],["10:00",1049.0,1049.25,1045.9,1046.0,509],["10:01",1046.0,1049.15,1045.7,1048.4,409],["10:02",1048.05,1048.35,1046.6,1047.7,212],["10:03",1047.85,1048.05,1047.15,1047.25,163],["10:04",1047.1,1050.9,1047.0,1050.5,485],["10:05",1050.7,1051.1,1049.5,1050.75,454],["10:06",1050.6,1050.85,1048.1,1048.2,406],["10:07",1048.2,1048.65,1047.45,1047.5,300],["10:08",1047.4,1049.1,1046.35,1048.6,422],["10:09",1048.4,1048.8,1047.35,1047.85,145],["10:10",1048.05,1050.2,1047.95,1049.55,162],["10:11",1049.45,1050.0,1048.15,1049.8,217],["10:12",1049.55,1050.0,1048.65,1049.1,161],["10:13",1049.1,1049.8,1048.55,1049.7,216],["10:14",1049.65,1050.85,1049.0,1049.95,413],["10:15",1049.9,1050.2,1048.6,1048.75,167],["10:16",1048.7,1050.95,1048.55,1050.55,285],["10:17",1050.6,1051.15,1049.75,1049.85,225],["10:18",1049.75,1050.45,1049.2,1049.9,268],["10:19",1049.8,1050.6,1048.55,1048.55,204],["10:20",1048.65,1048.85,1047.6,1048.4,287],["10:21",1048.35,1049.0,1047.8,1048.8,173],["10:22",1048.75,1050.25,1048.2,1050.2,151],["10:23",1050.1,1051.25,1048.4,1048.45,298],["10:24",1048.55,1050.45,1047.9,1050.0,212],["10:25",1049.8,1050.05,1048.4,1048.9,253],["10:26",1049.05,1049.4,1048.3,1048.65,196],["10:27",1048.7,1049.3,1047.55,1047.95,310],["10:28",1048.1,1048.5,1046.95,1047.1,305],["10:29",1046.95,1047.05,1045.45,1046.5,430],["10:30",1046.5,1046.95,1046.3,1046.55,128],["10:31",1046.6,1046.75,1045.05,1045.4,383],["10:32",1045.35,1045.65,1044.0,1044.75,756],["10:33",1044.75,1045.6,1043.8,1043.95,643],["10:34",1044.0,1044.7,1043.45,1043.55,431],["10:35",1043.6,1045.9,1043.55,1045.35,257],["10:36",1045.25,1045.25,1043.4,1044.15,328],["10:37",1044.2,1044.45,1043.2,1043.3,404],["10:38",1043.4,1043.55,1041.2,1041.4,872],["10:39",1041.4,1041.65,1038.95,1039.8,958],["10:40",1039.8,1041.75,1039.5,1041.25,326],["10:41",1041.3,1042.25,1040.55,1041.65,315],["10:42",1041.6,1042.75,1040.9,1042.65,299],["10:43",1042.7,1044.15,1042.0,1043.65,292],["10:44",1043.65,1044.0,1041.5,1041.6,340],["10:45",1041.5,1042.15,1041.15,1041.5,300],["10:46",1041.4,1041.8,1040.95,1041.1,307],["10:47",1041.1,1041.65,1040.15,1040.15,319],["10:48",1040.15,1041.75,1039.75,1041.2,383],["10:49",1041.25,1041.7,1039.9,1040.2,275],["10:50",1040.1,1040.85,1039.7,1040.0,262],["10:51",1040.05,1040.25,1039.25,1039.85,226],["10:52",1039.65,1040.5,1039.6,1039.6,134],["10:53",1039.5,1040.35,1039.3,1039.8,158],["10:54",1039.75,1041.3,1039.75,1039.95,327],["10:55",1039.9,1041.25,1039.8,1040.6,213],["10:56",1040.8,1042.6,1040.6,1042.5,210],["10:57",1042.55,1042.7,1040.85,1041.35,253],["10:58",1041.25,1041.4,1040.15,1040.4,252],["10:59",1040.3,1041.4,1040.0,1041.3,152],["11:00",1041.35,1042.5,1041.0,1041.3,195],["11:01",1041.25,1042.05,1041.2,1041.45,131],["11:02",1041.45,1041.5,1040.15,1040.15,222],["11:03",1040.2,1040.45,1039.65,1039.7,105],["11:04",1039.55,1040.2,1039.2,1039.25,127],["11:05",1039.35,1040.7,1039.35,1040.35,98],["11:06",1040.2,1040.35,1039.55,1039.75,105],["11:07",1039.9,1040.6,1039.85,1040.3,94],["11:08",1040.3,1040.6,1039.75,1040.1,147],["11:09",1040.05,1041.1,1039.9,1040.3,237],["11:10",1040.25,1040.4,1039.65,1039.75,166],["11:11",1039.65,1040.8,1039.35,1040.6,228],["11:12",1040.55,1041.55,1040.45,1040.8,148],["11:13",1040.9,1041.75,1040.9,1041.25,158],["11:14",1041.25,1042.1,1040.7,1042.0,308],["11:15",1042.1,1042.35,1041.1,1041.35,168],["11:16",1041.45,1042.15,1041.25,1042.05,128],["11:17",1041.95,1042.6,1041.4,1042.3,167],["11:18",1042.25,1042.85,1042.1,1042.25,279],["11:19",1042.25,1043.75,1042.05,1043.5,197],["11:20",1043.45,1043.9,1042.9,1043.45,202],["11:21",1043.65,1044.55,1043.4,1044.5,204],["11:22",1044.45,1044.5,1043.5,1044.1,174],["11:23",1044.0,1044.35,1041.95,1042.15,284],["11:24",1042.25,1043.35,1042.25,1043.25,141],["11:25",1043.25,1043.8,1043.25,1043.6,97],["11:26",1043.7,1043.95,1042.55,1042.7,226],["11:27",1042.55,1042.6,1041.75,1041.75,129],["11:28",1041.85,1042.4,1041.6,1041.9,108],["11:29",1041.8,1042.2,1041.55,1041.9,100],["11:30",1042.0,1042.55,1041.35,1041.8,166],["11:31",1041.85,1041.95,1039.9,1040.2,252],["11:32",1040.15,1040.25,1039.6,1040.0,166],["11:33",1040.1,1041.4,1040.1,1041.2,68],["11:34",1041.05,1041.25,1040.65,1040.85,98],["11:35",1040.95,1041.15,1040.1,1040.45,108],["11:36",1040.25,1041.1,1040.15,1041.1,83],["11:37",1041.15,1041.4,1040.8,1041.05,54],["11:38",1041.05,1041.55,1040.75,1041.05,146],["11:39",1041.05,1041.25,1040.55,1040.55,117],["11:40",1040.5,1040.5,1039.8,1040.45,119],["11:41",1040.45,1041.65,1040.4,1041.15,119],["11:42",1041.35,1041.45,1040.65,1041.25,107],["11:43",1041.15,1042.0,1041.15,1042.0,82],["11:44",1042.0,1042.4,1041.75,1042.4,71],["11:45",1042.3,1042.8,1042.1,1042.75,143],["11:46",1042.65,1043.8,1042.4,1043.65,199],["11:47",1043.5,1043.95,1042.15,1042.45,246],["11:48",1042.5,1042.85,1042.0,1042.3,157],["11:49",1042.5,1042.9,1041.85,1042.4,172],["11:50",1042.45,1043.1,1042.35,1043.05,114],["11:51",1043.0,1043.05,1042.15,1042.5,193],["11:52",1042.35,1043.25,1042.3,1043.0,120],["11:53",1043.0,1043.0,1040.8,1040.95,318],["11:54",1040.9,1040.95,1039.8,1039.95,355],["11:55",1039.9,1041.15,1039.65,1040.45,182],["11:56",1040.5,1040.7,1039.05,1039.35,415],["11:57",1039.45,1039.6,1038.75,1039.55,227],["11:58",1039.45,1040.35,1039.25,1040.15,92],["11:59",1040.35,1040.75,1040.25,1040.45,117],["12:00",1040.4,1040.55,1040.05,1040.3,67],["12:01",1040.2,1041.4,1039.9,1041.25,152],["12:02",1041.25,1041.75,1040.65,1040.75,287],["12:03",1040.8,1041.35,1039.85,1040.05,127],["12:04",1040.2,1040.9,1039.9,1040.15,105],["12:05",1040.05,1040.5,1039.65,1039.7,177],["12:06",1039.7,1039.85,1038.95,1039.15,207],["12:07",1039.05,1039.7,1038.9,1039.15,175],["12:08",1039.25,1040.0,1038.85,1039.75,141],["12:09",1039.75,1040.55,1039.65,1040.4,78],["12:10",1040.4,1041.55,1040.15,1041.55,219],["12:11",1041.35,1042.65,1041.05,1042.3,238],["12:12",1042.2,1042.35,1041.25,1041.5,178],["12:13",1041.55,1041.85,1040.75,1041.45,128],["12:14",1041.5,1041.95,1041.0,1041.6,100],["12:15",1041.45,1042.0,1040.65,1040.9,113],["12:16",1040.85,1040.85,1039.45,1039.65,203],["12:17",1039.5,1039.8,1039.1,1039.6,185],["12:18",1039.5,1040.05,1039.3,1039.55,90],["12:19",1039.6,1039.9,1039.35,1039.45,53],["12:20",1039.5,1039.75,1039.45,1039.5,84],["12:21",1039.6,1040.5,1039.5,1040.1,128],["12:22",1040.0,1040.05,1039.7,1039.8,21],["12:23",1039.8,1039.9,1039.0,1039.7,126],["12:24",1039.6,1039.6,1039.0,1039.1,47],["12:25",1039.1,1039.75,1039.1,1039.75,45],["12:26",1039.8,1040.05,1039.35,1039.95,64],["12:27",1040.3,1040.4,1039.45,1039.45,106],["12:28",1039.25,1040.1,1039.1,1039.8,68],["12:29",1039.85,1040.25,1039.15,1039.15,118],["12:30",1039.1,1039.25,1038.95,1039.1,96],["12:31",1039.2,1039.35,1037.05,1037.15,489],["12:32",1037.1,1037.1,1036.3,1036.5,447],["12:33",1036.45,1036.85,1036.1,1036.85,277],["12:34",1036.85,1037.2,1036.75,1037.2,109],["12:35",1037.05,1037.65,1036.85,1037.45,199],["12:36",1037.25,1038.2,1036.8,1038.2,156],["12:37",1038.1,1038.9,1038.05,1038.5,139],["12:38",1038.5,1038.55,1037.55,1037.95,158],["12:39",1037.9,1038.25,1037.25,1037.6,92],["12:40",1037.7,1038.5,1037.45,1038.3,99],["12:41",1038.15,1038.25,1037.05,1037.15,104],["12:42",1037.0,1037.9,1036.8,1037.9,157],["12:43",1037.8,1037.8,1037.35,1037.5,82],["12:44",1037.45,1037.95,1037.1,1037.7,72],["12:45",1037.85,1038.25,1037.75,1038.0,145],["12:46",1037.95,1039.05,1037.95,1038.9,146],["12:47",1038.85,1038.85,1037.5,1037.65,245],["12:48",1037.65,1038.05,1037.15,1037.3,102],["12:49",1037.3,1037.5,1036.85,1037.4,272],["12:50",1037.4,1037.6,1037.05,1037.35,90],["12:51",1037.35,1037.4,1036.5,1037.2,288],["12:52",1037.15,1037.5,1036.8,1036.8,109],["12:53",1036.7,1036.75,1036.05,1036.7,188],["12:54",1036.55,1037.15,1036.35,1036.5,91],["12:55",1036.55,1037.4,1036.3,1037.1,130],["12:56",1037.15,1037.25,1036.0,1036.3,192],["12:57",1036.25,1036.7,1036.05,1036.2,107],["12:58",1036.3,1036.4,1035.0,1035.25,358],["12:59",1035.25,1035.55,1035.25,1035.35,97],["13:00",1035.3,1035.6,1035.1,1035.35,216],["13:01",1035.15,1035.55,1034.35,1035.25,315],["13:02",1035.25,1035.3,1033.95,1034.05,380],["13:03",1034.0,1034.25,1033.6,1033.65,276],["13:04",1033.65,1034.15,1033.4,1034.0,183],["13:05",1034.05,1034.2,1033.15,1033.2,103],["13:06",1033.2,1033.65,1032.85,1033.3,246],["13:07",1033.45,1034.0,1032.95,1032.95,200],["13:08",1032.95,1033.15,1032.55,1032.8,111],["13:09",1032.65,1032.9,1032.15,1032.85,230],["13:10",1032.8,1032.95,1032.25,1032.45,191],["13:11",1032.35,1032.5,1031.95,1032.1,212],["13:12",1032.05,1032.4,1031.9,1031.9,161],["13:13",1031.9,1032.65,1031.6,1032.15,274],["13:14",1032.1,1032.4,1031.95,1032.3,141],["13:15",1032.35,1033.3,1032.35,1033.05,431],["13:16",1033.0,1034.55,1032.8,1034.3,315],["13:17",1034.2,1034.3,1033.7,1033.95,195],["13:18",1033.95,1034.45,1033.7,1034.25,116],["13:19",1034.3,1035.3,1034.3,1034.5,245],["13:20",1034.55,1035.45,1034.3,1034.4,189],["13:21",1034.45,1035.05,1033.95,1034.35,237],["13:22",1034.5,1034.8,1033.3,1033.45,281],["13:23",1033.35,1033.4,1032.45,1032.55,384],["13:24",1032.45,1032.7,1032.05,1032.5,233],["13:25",1032.6,1033.25,1032.5,1033.2,184],["13:26",1033.15,1034.25,1032.75,1033.65,298],["13:27",1033.65,1034.4,1033.65,1034.2,113],["13:28",1034.2,1035.25,1034.1,1034.45,242],["13:29",1034.4,1034.5,1033.8,1034.15,104],["13:30",1034.25,1034.6,1033.6,1034.3,140],["13:31",1034.2,1034.65,1033.95,1034.0,182],["13:32",1034.0,1034.95,1033.95,1034.75,131],["13:33",1034.85,1035.65,1034.6,1035.55,238],["13:34",1035.65,1036.1,1034.3,1034.6,276],["13:35",1034.7,1034.85,1033.85,1034.1,216],["13:36",1034.1,1034.45,1033.2,1033.55,129],["13:37",1033.5,1034.15,1033.5,1033.65,134],["13:38",1033.8,1034.25,1033.1,1033.8,198],["13:39",1033.8,1033.85,1032.75,1032.8,229],["13:40",1032.75,1033.1,1032.5,1032.9,280],["13:41",1032.9,1032.9,1031.8,1032.25,255],["13:42",1032.25,1032.6,1031.0,1032.45,387],["13:43",1032.4,1033.95,1032.25,1033.95,254],["13:44",1033.8,1034.3,1033.15,1034.05,224],["13:45",1034.0,1034.0,1032.85,1033.35,231],["13:46",1033.3,1034.15,1033.3,1034.05,113],["13:47",1034.05,1034.6,1033.95,1033.95,167],["13:48",1033.95,1034.2,1033.55,1034.0,136],["13:49",1033.95,1034.05,1033.05,1033.9,187],["13:50",1033.7,1033.75,1032.3,1032.4,179],["13:51",1032.3,1032.45,1031.95,1032.25,207],["13:52",1032.2,1032.6,1031.75,1032.4,187],["13:53",1032.4,1032.4,1031.95,1032.2,89],["13:54",1032.1,1032.6,1031.75,1032.55,69],["13:55",1032.65,1032.8,1032.35,1032.5,60],["13:56",1032.45,1033.2,1032.25,1033.15,136],["13:57",1033.3,1033.4,1032.75,1032.95,157],["13:58",1032.95,1033.35,1031.85,1032.45,191],["13:59",1032.55,1032.85,1032.3,1032.55,98],["14:00",1032.6,1033.8,1032.4,1033.65,131],["14:01",1033.5,1033.9,1033.3,1033.35,128],["14:02",1033.35,1033.35,1032.0,1032.0,260],["14:03",1032.0,1032.25,1031.4,1031.6,201],["14:04",1031.6,1032.05,1030.8,1030.8,319],["14:05",1030.8,1031.8,1030.65,1031.7,217],["14:06",1031.85,1033.35,1031.85,1033.0,284],["14:07",1032.95,1033.25,1032.25,1032.55,156],["14:08",1032.55,1033.15,1032.4,1032.45,93],["14:09",1032.45,1033.0,1032.25,1032.9,79],["14:10",1032.95,1032.95,1031.95,1032.15,126],["14:11",1032.25,1035.1,1032.25,1034.85,405],["14:12",1034.85,1036.1,1034.8,1035.25,394],["14:13",1035.15,1035.8,1034.7,1035.15,341],["14:14",1035.15,1036.0,1034.95,1035.9,171],["14:15",1035.8,1036.45,1035.5,1035.8,200],["14:16",1035.85,1035.85,1034.75,1035.35,158],["14:17",1035.3,1036.0,1034.8,1035.7,215],["14:18",1035.65,1037.95,1035.15,1037.8,398],["14:19",1037.85,1038.1,1037.1,1037.45,264],["14:20",1037.35,1038.15,1037.15,1037.65,168],["14:21",1037.55,1037.85,1037.15,1037.85,210],["14:22",1037.6,1037.75,1036.55,1036.55,328],["14:23",1036.5,1037.75,1036.5,1037.3,139],["14:24",1037.25,1038.4,1036.95,1038.35,265],["14:25",1038.3,1039.5,1037.6,1039.45,415],["14:26",1039.45,1040.15,1039.0,1039.6,313],["14:27",1039.55,1040.1,1039.4,1040.0,187],["14:28",1040.0,1040.2,1038.75,1038.85,272],["14:29",1039.0,1040.3,1038.7,1039.9,237],["14:30",1039.95,1040.1,1039.6,1039.8,204],["14:31",1039.8,1040.05,1039.05,1039.85,219],["14:32",1039.75,1040.75,1038.75,1038.85,412],["14:33",1038.85,1039.25,1038.1,1038.4,217],["14:34",1038.45,1038.45,1037.4,1038.05,178],["14:35",1038.0,1038.2,1036.9,1036.9,180],["14:36",1036.95,1037.25,1036.45,1037.15,247],["14:37",1036.95,1037.0,1036.2,1036.85,148],["14:38",1036.8,1036.9,1035.6,1035.6,191],["14:39",1035.55,1035.75,1035.2,1035.3,272],["14:40",1035.35,1035.75,1035.05,1035.75,157],["14:41",1035.7,1037.25,1035.4,1037.05,188],["14:42",1037.1,1037.55,1036.4,1037.55,154],["14:43",1037.6,1038.3,1037.45,1038.05,207],["14:44",1038.2,1039.15,1037.4,1038.6,299],["14:45",1038.5,1039.35,1037.9,1038.1,184],["14:46",1038.1,1038.5,1037.9,1038.3,92],["14:47",1038.2,1038.3,1037.2,1037.35,215],["14:48",1037.45,1037.75,1036.9,1037.0,161],["14:49",1036.9,1037.2,1036.45,1036.9,210],["14:50",1036.9,1037.15,1036.45,1036.8,168],["14:51",1036.85,1037.2,1036.6,1036.85,135],["14:52",1036.8,1037.25,1036.45,1037.15,167],["14:53",1037.15,1037.15,1035.7,1036.0,260],["14:54",1035.9,1036.25,1035.35,1035.7,183],["14:55",1035.7,1036.0,1034.85,1035.75,237],["14:56",1035.85,1036.1,1035.6,1035.8,164],["14:57",1035.7,1036.4,1035.25,1035.45,143],["14:58",1035.45,1035.85,1034.4,1034.7,185],["14:59",1034.6,1034.6,1033.55,1034.15,274],["15:00",1034.1,1034.4,1033.85,1034.2,179],["15:01",1034.2,1034.9,1034.2,1034.3,180],["15:02",1034.4,1034.5,1033.0,1033.35,366],["15:03",1033.25,1033.65,1033.05,1033.55,177],["15:04",1033.55,1033.7,1033.05,1033.1,141],["15:05",1033.1,1033.15,1032.7,1032.8,193],["15:06",1032.8,1032.95,1031.8,1032.2,272],["15:07",1032.25,1033.85,1032.25,1033.6,361],["15:08",1033.55,1034.1,1032.75,1033.1,230],["15:09",1033.0,1033.55,1032.85,1033.35,158],["15:10",1033.55,1033.65,1033.1,1033.5,124],["15:11",1033.5,1033.5,1032.55,1032.65,204],["15:12",1032.55,1032.7,1032.2,1032.55,250],["15:13",1032.65,1033.2,1032.55,1033.15,158],["15:14",1033.05,1033.4,1032.7,1032.95,195],["15:15",1033.0,1033.25,1032.45,1032.85,289],["15:16",1032.85,1033.05,1032.55,1032.7,304],["15:17",1032.75,1032.85,1032.45,1032.6,273],["15:18",1032.6,1033.2,1032.45,1032.5,455],["15:19",1032.45,1032.75,1031.95,1032.45,392],["15:20",1032.45,1033.15,1032.45,1033.0,443],["15:21",1033.0,1033.55,1032.65,1033.1,326],["15:22",1033.05,1033.7,1033.0,1033.45,451],["15:23",1033.4,1033.5,1033.05,1033.15,258],["15:24",1033.25,1033.35,1032.8,1033.2,241],["15:25",1033.15,1033.55,1032.9,1033.35,315],["15:26",1033.4,1033.4,1033.0,1033.25,280],["15:27",1033.25,1033.5,1032.8,1032.9,379],["15:28",1032.95,1033.05,1032.45,1032.8,366],["15:29",1032.8,1032.95,1032.35,1032.35,406],["15:30",1032.35,1032.6,1030.1,1030.6,1187],["15:31",1030.75,1032.0,1030.4,1031.15,1035],["15:32",1031.15,1031.8,1030.85,1031.25,323],["15:33",1030.95,1031.4,1030.65,1030.85,327],["15:34",1030.9,1031.1,1030.0,1030.3,525],["15:35",1030.25,1030.55,1030.0,1030.35,326],["15:45",1029.15,1029.15,1029.15,1029.15,4464]],"seedSource":"archive"}