{"date":"2026-09-03","wd":"목","sym":"A0169000","exp":"202609","prevDate":"2026-09-02","prev":1029.15,"open":1044.3,"high":1051.65,"low":1008.7,"close":1030.0,"first":1043.9,"firstIdx":15,"openFirst":1046.05,"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",1044.3,1046.85,1044.3,1046.05,404],["08:47",1046.1,1047.2,1045.6,1046.3,207],["08:48",1046.35,1047.3,1046.1,1047.05,194],["08:49",1047.1,1047.1,1046.05,1046.6,141],["08:50",1046.55,1047.7,1046.25,1047.2,146],["08:51",1047.35,1048.6,1046.6,1048.0,283],["08:52",1047.8,1048.8,1047.65,1048.45,148],["08:53",1048.5,1048.55,1047.75,1048.3,117],["08:54",1048.3,1049.2,1048.15,1049.2,237],["08:55",1049.15,1049.25,1047.95,1048.15,119],["08:56",1048.15,1048.4,1047.85,1048.1,79],["08:57",1048.15,1048.15,1046.75,1047.45,240],["08:58",1047.5,1047.85,1046.9,1047.1,114],["08:59",1047.25,1048.3,1047.0,1048.2,105],["09:00",1048.1,1048.35,1045.8,1046.0,204],["09:01",1045.9,1046.5,1043.1,1043.9,861],["09:02",1044.05,1045.75,1043.8,1044.75,669],["09:03",1044.75,1045.5,1043.55,1044.05,379],["09:04",1044.15,1044.6,1043.5,1043.5,344],["09:05",1043.5,1045.35,1043.5,1044.5,392],["09:06",1044.55,1045.4,1043.7,1045.1,501],["09:07",1044.8,1044.85,1042.6,1043.8,491],["09:08",1044.0,1044.7,1041.75,1041.8,444],["09:09",1041.75,1042.25,1041.35,1041.55,235],["09:10",1041.6,1041.6,1040.45,1040.75,431],["09:11",1041.0,1041.4,1040.15,1040.45,342],["09:12",1040.5,1041.9,1040.5,1041.75,324],["09:13",1041.7,1041.7,1039.7,1039.8,442],["09:14",1039.75,1041.25,1039.2,1040.9,503],["09:15",1040.95,1041.05,1038.85,1038.95,403],["09:16",1039.0,1039.4,1038.3,1038.4,330],["09:17",1038.35,1039.35,1038.15,1039.3,237],["09:18",1039.35,1039.4,1038.5,1038.75,207],["09:19",1038.7,1039.3,1037.8,1037.9,225],["09:20",1037.85,1038.0,1037.35,1037.55,287],["09:21",1037.6,1037.8,1035.9,1035.9,237],["09:22",1036.05,1037.25,1036.0,1036.8,274],["09:23",1036.85,1036.9,1035.45,1035.7,283],["09:24",1035.75,1037.2,1035.2,1037.2,331],["09:25",1037.3,1039.6,1037.2,1038.9,549],["09:26",1038.95,1039.25,1037.75,1037.95,338],["09:27",1038.0,1039.4,1037.8,1037.9,312],["09:28",1037.95,1037.95,1036.7,1036.7,357],["09:29",1036.7,1038.55,1035.7,1038.15,615],["09:30",1038.2,1038.35,1036.5,1037.05,191],["09:31",1037.0,1038.6,1035.95,1037.45,494],["09:32",1037.4,1039.1,1037.3,1038.95,348],["09:33",1038.9,1040.15,1038.5,1038.85,483],["09:34",1038.8,1040.15,1038.8,1039.75,179],["09:35",1039.85,1041.4,1039.65,1039.85,627],["09:36",1039.8,1041.0,1039.7,1040.3,250],["09:37",1040.1,1040.75,1039.95,1040.5,241],["09:38",1040.4,1042.4,1040.25,1042.4,491],["09:39",1042.5,1043.35,1041.9,1043.2,353],["09:40",1043.2,1043.55,1042.6,1043.05,320],["09:41",1043.0,1043.35,1042.1,1042.2,189],["09:42",1042.1,1042.95,1041.1,1042.85,406],["09:43",1042.85,1042.85,1040.75,1041.0,392],["09:44",1040.9,1043.25,1040.75,1042.8,324],["09:45",1042.85,1043.4,1041.75,1041.75,266],["09:46",1041.75,1042.85,1041.7,1042.3,424],["09:47",1042.45,1043.0,1041.45,1041.5,289],["09:48",1041.6,1042.25,1040.9,1041.45,274],["09:49",1041.55,1042.75,1040.5,1042.35,302],["09:50",1042.35,1043.5,1042.35,1043.05,212],["09:51",1043.25,1044.35,1043.1,1043.7,287],["09:52",1043.65,1043.8,1042.45,1042.8,212],["09:53",1042.7,1043.15,1042.4,1042.95,102],["09:54",1043.05,1043.05,1041.85,1042.75,187],["09:55",1042.9,1043.2,1042.5,1042.7,135],["09:56",1042.8,1042.85,1041.85,1042.25,136],["09:57",1042.45,1042.6,1040.35,1040.55,247],["09:58",1040.5,1040.7,1039.45,1040.5,333],["09:59",1040.5,1041.55,1040.5,1041.3,183],["10:00",1041.45,1042.15,1040.3,1042.15,171],["10:01",1042.1,1043.4,1042.0,1042.85,379],["10:02",1042.85,1043.7,1042.6,1043.2,310],["10:03",1043.3,1044.85,1043.3,1044.65,374],["10:04",1044.7,1044.8,1043.45,1044.75,330],["10:05",1044.85,1045.8,1044.5,1045.7,335],["10:06",1045.6,1046.05,1044.85,1045.4,322],["10:07",1045.35,1046.05,1044.95,1045.1,232],["10:08",1045.0,1045.55,1044.9,1045.0,171],["10:09",1045.0,1045.3,1044.35,1044.8,216],["10:10",1044.85,1045.35,1043.65,1043.8,204],["10:11",1043.7,1043.9,1042.7,1043.2,352],["10:12",1043.2,1044.45,1043.15,1044.35,136],["10:13",1044.3,1044.3,1043.45,1043.9,107],["10:14",1043.9,1045.0,1043.5,1045.0,131],["10:15",1044.7,1046.85,1044.65,1046.8,449],["10:16",1046.7,1046.8,1045.7,1046.75,300],["10:17",1046.85,1048.05,1046.7,1048.05,499],["10:18",1048.0,1048.8,1047.9,1048.1,452],["10:19",1048.15,1048.5,1047.35,1047.7,279],["10:20",1047.65,1048.7,1047.6,1048.65,326],["10:21",1048.55,1050.1,1048.4,1049.6,545],["10:22",1049.5,1049.6,1048.5,1048.85,321],["10:23",1048.75,1049.3,1048.55,1048.55,178],["10:24",1048.55,1048.75,1047.45,1048.2,265],["10:25",1048.25,1048.25,1046.35,1046.45,297],["10:26",1046.3,1046.5,1044.25,1044.5,345],["10:27",1044.55,1045.85,1044.5,1045.85,293],["10:28",1045.85,1046.35,1045.55,1045.95,294],["10:29",1045.9,1046.3,1044.85,1045.5,209],["10:30",1045.3,1046.95,1044.95,1046.95,136],["10:31",1046.95,1047.55,1045.9,1046.65,392],["10:32",1046.65,1047.8,1045.8,1047.35,349],["10:33",1047.35,1048.95,1047.35,1048.6,266],["10:34",1048.75,1050.5,1048.75,1050.2,522],["10:35",1050.15,1051.65,1049.65,1051.4,410],["10:36",1051.45,1051.55,1049.2,1049.7,443],["10:37",1049.65,1049.65,1048.35,1048.35,207],["10:38",1048.4,1048.55,1045.9,1047.1,904],["10:39",1047.15,1047.3,1046.0,1046.1,180],["10:40",1046.0,1046.4,1045.05,1046.4,363],["10:41",1046.45,1047.0,1046.15,1046.7,183],["10:42",1046.6,1047.75,1046.45,1047.2,194],["10:43",1047.05,1047.95,1046.65,1047.75,182],["10:44",1047.8,1048.1,1047.15,1047.65,177],["10:45",1047.55,1047.55,1046.55,1046.8,103],["10:46",1046.6,1047.05,1046.1,1046.75,131],["10:47",1046.65,1046.8,1045.6,1045.6,152],["10:48",1045.65,1045.95,1044.3,1044.4,360],["10:49",1044.4,1045.4,1044.1,1045.2,267],["10:50",1045.05,1045.65,1044.9,1045.55,123],["10:51",1045.6,1045.6,1044.05,1044.05,141],["10:52",1044.15,1044.75,1043.0,1043.15,245],["10:53",1043.3,1043.95,1042.8,1042.8,189],["10:54",1042.9,1043.35,1042.6,1042.6,122],["10:55",1042.6,1042.6,1041.25,1042.2,338],["10:56",1042.25,1042.25,1040.9,1041.2,227],["10:57",1041.2,1041.9,1040.5,1041.05,205],["10:58",1041.1,1041.1,1040.1,1041.05,305],["10:59",1040.95,1041.1,1039.5,1039.85,269],["11:00",1039.75,1040.6,1039.6,1039.75,127],["11:01",1039.7,1041.6,1039.55,1041.35,224],["11:02",1041.45,1041.75,1040.45,1040.5,351],["11:03",1040.55,1041.5,1040.5,1041.35,236],["11:04",1041.55,1042.3,1041.15,1041.15,290],["11:05",1041.15,1041.45,1040.45,1040.55,124],["11:06",1040.7,1041.55,1040.4,1041.55,88],["11:07",1041.65,1042.4,1041.25,1041.25,176],["11:08",1041.25,1042.75,1041.25,1042.75,152],["11:09",1042.7,1043.4,1042.7,1042.75,184],["11:10",1042.85,1043.55,1042.25,1043.4,163],["11:11",1043.6,1044.95,1043.5,1044.95,250],["11:12",1045.0,1045.3,1044.35,1045.3,259],["11:13",1045.35,1045.8,1045.1,1045.55,174],["11:14",1045.5,1045.75,1044.85,1044.95,151],["11:15",1045.05,1045.7,1044.95,1045.25,146],["11:16",1045.2,1045.25,1044.45,1044.6,91],["11:17",1044.55,1044.55,1043.75,1044.25,135],["11:18",1044.4,1045.8,1044.4,1045.8,188],["11:19",1045.85,1046.7,1045.8,1046.5,188],["11:20",1046.5,1046.7,1046.0,1046.65,170],["11:21",1046.6,1047.6,1046.0,1047.05,303],["11:22",1047.2,1047.5,1046.75,1047.15,156],["11:23",1047.2,1047.3,1046.9,1047.05,177],["11:24",1046.8,1046.9,1044.55,1044.7,436],["11:25",1044.8,1045.15,1044.65,1044.9,131],["11:26",1044.8,1044.8,1043.8,1043.9,201],["11:27",1043.85,1044.55,1043.55,1044.1,153],["11:28",1044.15,1045.75,1044.15,1045.7,129],["11:29",1045.6,1045.9,1045.55,1045.8,88],["11:30",1045.9,1046.2,1045.7,1046.1,97],["11:31",1046.1,1046.55,1045.25,1046.35,169],["11:32",1046.4,1046.6,1045.75,1045.85,89],["11:33",1045.85,1046.05,1045.15,1045.25,76],["11:34",1045.3,1046.05,1045.25,1045.85,80],["11:35",1046.1,1046.45,1045.95,1046.25,138],["11:36",1046.25,1046.45,1045.7,1046.0,115],["11:37",1046.0,1046.0,1045.4,1045.55,127],["11:38",1045.45,1045.65,1045.15,1045.6,134],["11:39",1045.45,1046.15,1045.15,1046.0,96],["11:40",1045.95,1046.05,1045.5,1045.65,52],["11:41",1045.65,1046.25,1045.5,1046.05,67],["11:42",1046.05,1046.05,1045.45,1045.6,47],["11:43",1045.45,1045.85,1045.0,1045.2,91],["11:44",1045.2,1045.45,1045.05,1045.3,81],["11:45",1045.35,1045.35,1043.8,1044.0,141],["11:46",1044.1,1044.35,1043.6,1043.9,133],["11:47",1044.0,1044.55,1044.0,1044.3,80],["11:48",1044.3,1044.85,1044.3,1044.8,84],["11:49",1044.75,1044.95,1044.05,1044.1,82],["11:50",1044.2,1044.45,1043.5,1044.25,77],["11:51",1044.45,1044.55,1043.75,1044.1,66],["11:52",1044.2,1045.0,1044.15,1045.0,97],["11:53",1045.0,1045.25,1044.7,1045.2,82],["11:54",1045.05,1045.1,1043.75,1043.95,80],["11:55",1044.05,1044.7,1044.05,1044.55,66],["11:56",1044.6,1044.75,1044.1,1044.65,48],["11:57",1044.55,1045.35,1044.5,1044.9,60],["11:58",1044.95,1045.75,1044.95,1045.15,104],["11:59",1045.25,1046.35,1045.25,1046.05,86],["12:00",1046.15,1046.4,1045.75,1045.95,64],["12:01",1046.05,1046.55,1045.85,1046.0,95],["12:02",1046.25,1046.55,1046.25,1046.5,52],["12:03",1046.45,1046.6,1045.5,1045.65,172],["12:04",1045.75,1047.35,1045.5,1047.35,325],["12:05",1047.35,1047.55,1046.75,1046.9,144],["12:06",1046.7,1046.95,1046.2,1046.35,53],["12:07",1046.35,1046.6,1045.95,1046.3,75],["12:08",1046.2,1046.55,1045.8,1046.5,60],["12:09",1046.6,1047.05,1046.6,1046.75,71],["12:10",1046.75,1046.8,1046.2,1046.55,57],["12:11",1046.65,1047.5,1046.55,1047.5,92],["12:12",1047.45,1047.65,1047.1,1047.6,110],["12:13",1047.6,1047.75,1046.8,1046.9,142],["12:14",1046.85,1047.35,1046.8,1047.3,76],["12:15",1047.35,1047.55,1047.0,1047.5,121],["12:16",1047.5,1047.75,1047.2,1047.3,81],["12:17",1047.45,1047.75,1047.35,1047.4,66],["12:18",1047.4,1047.7,1047.35,1047.65,42],["12:19",1047.65,1048.45,1047.4,1048.3,276],["12:20",1048.2,1049.15,1048.2,1048.8,308],["12:21",1048.85,1049.05,1048.25,1048.9,124],["12:22",1049.1,1049.1,1048.4,1048.5,85],["12:23",1048.4,1048.5,1047.0,1047.05,167],["12:24",1047.1,1047.4,1046.9,1046.9,93],["12:25",1046.85,1047.9,1046.7,1047.75,157],["12:26",1047.75,1047.95,1047.3,1047.65,92],["12:27",1047.55,1048.85,1047.55,1048.4,196],["12:28",1048.7,1048.95,1048.45,1048.45,110],["12:29",1048.35,1048.35,1047.5,1047.55,76],["12:30",1047.55,1048.15,1047.3,1048.15,89],["12:31",1048.15,1049.4,1047.8,1049.3,217],["12:32",1049.2,1049.2,1048.1,1048.25,93],["12:33",1048.35,1048.7,1048.05,1048.15,70],["12:34",1048.35,1048.6,1048.0,1048.6,86],["12:35",1048.5,1048.5,1047.35,1047.4,129],["12:36",1047.35,1047.65,1046.9,1047.45,175],["12:37",1047.45,1047.7,1047.05,1047.55,57],["12:38",1047.8,1047.95,1047.5,1047.75,59],["12:39",1047.6,1047.65,1047.25,1047.4,57],["12:40",1047.55,1047.85,1047.25,1047.85,210],["12:41",1047.85,1048.05,1047.55,1047.7,73],["12:42",1047.75,1048.45,1047.75,1047.8,59],["12:43",1047.9,1048.6,1047.9,1048.1,99],["12:44",1048.05,1048.15,1047.3,1047.35,83],["12:45",1047.4,1047.8,1047.35,1047.45,98],["12:46",1047.4,1047.4,1046.35,1046.8,194],["12:47",1046.8,1047.4,1046.75,1047.0,121],["12:48",1047.0,1047.75,1047.0,1047.6,85],["12:49",1047.6,1048.4,1047.45,1048.15,186],["12:50",1048.15,1048.55,1048.1,1048.15,135],["12:51",1048.2,1048.7,1048.2,1048.35,76],["12:52",1048.4,1048.6,1047.5,1047.5,100],["12:53",1047.45,1048.3,1047.4,1048.2,103],["12:54",1048.0,1048.0,1047.5,1047.5,58],["12:55",1047.5,1047.9,1047.3,1047.85,68],["12:56",1047.95,1048.25,1047.65,1047.8,79],["12:57",1047.8,1048.4,1047.75,1048.0,99],["12:58",1048.05,1048.25,1047.75,1047.85,93],["12:59",1047.55,1048.3,1047.55,1048.3,56],["13:00",1048.3,1048.75,1048.2,1048.3,108],["13:01",1048.35,1048.75,1047.1,1048.4,174],["13:02",1048.3,1048.75,1047.95,1048.5,93],["13:03",1048.45,1048.55,1047.95,1048.05,104],["13:04",1047.9,1048.45,1047.85,1047.85,146],["13:05",1047.8,1048.25,1047.15,1047.15,170],["13:06",1047.2,1047.7,1047.15,1047.7,98],["13:07",1047.7,1047.8,1047.15,1047.25,74],["13:08",1047.25,1048.4,1047.05,1048.25,166],["13:09",1048.45,1049.1,1048.45,1048.8,210],["13:10",1048.75,1050.15,1048.75,1049.45,452],["13:11",1049.5,1049.8,1049.25,1049.5,145],["13:12",1049.4,1049.75,1049.35,1049.6,80],["13:13",1049.45,1049.65,1049.15,1049.55,135],["13:14",1049.55,1050.4,1049.4,1050.35,178],["13:15",1050.35,1050.45,1049.75,1049.85,87],["13:16",1049.85,1050.25,1049.75,1050.15,79],["13:17",1050.15,1050.5,1050.05,1050.4,107],["13:18",1050.45,1051.3,1050.4,1050.45,346],["13:19",1050.45,1050.9,1050.1,1050.1,115],["13:20",1050.1,1050.1,1049.35,1049.35,120],["13:21",1049.4,1049.65,1048.25,1048.45,244],["13:22",1048.45,1048.8,1048.1,1048.2,122],["13:23",1048.15,1048.55,1047.95,1048.1,124],["13:24",1048.1,1048.9,1047.95,1048.4,89],["13:25",1048.4,1048.45,1047.7,1047.9,146],["13:26",1048.0,1048.5,1048.0,1048.25,65],["13:27",1048.35,1048.4,1047.6,1048.05,64],["13:28",1047.85,1047.85,1047.25,1047.3,104],["13:29",1047.2,1047.4,1046.55,1046.6,145],["13:30",1046.6,1047.1,1045.9,1046.05,328],["13:31",1046.05,1046.65,1045.85,1046.2,166],["13:32",1046.2,1047.05,1046.2,1046.9,108],["13:33",1046.9,1046.9,1046.4,1046.7,70],["13:34",1046.75,1046.85,1046.4,1046.85,71],["13:35",1046.75,1046.9,1046.15,1046.45,178],["13:36",1046.5,1047.3,1046.3,1047.0,104],["13:37",1047.05,1047.25,1046.1,1046.15,125],["13:38",1046.25,1046.85,1046.05,1046.7,134],["13:39",1046.7,1047.0,1046.45,1046.45,87],["13:40",1046.55,1046.8,1046.25,1046.4,63],["13:41",1046.5,1047.1,1046.15,1046.15,124],["13:42",1046.1,1046.2,1045.1,1045.45,223],["13:43",1045.35,1045.5,1044.85,1045.25,190],["13:44",1045.2,1045.2,1044.8,1045.05,69],["13:45",1045.05,1045.7,1044.7,1045.45,169],["13:46",1045.4,1046.25,1045.4,1045.65,202],["13:47",1045.6,1046.65,1045.6,1046.3,181],["13:48",1046.3,1046.7,1045.95,1046.0,157],["13:49",1046.0,1046.35,1045.6,1046.25,121],["13:50",1046.25,1046.8,1046.25,1046.75,135],["13:51",1046.7,1046.8,1045.85,1046.2,110],["13:52",1046.2,1046.7,1046.2,1046.2,62],["13:53",1046.15,1046.5,1045.8,1045.9,102],["13:54",1046.0,1046.25,1045.65,1045.9,63],["13:55",1045.85,1045.95,1045.15,1045.35,94],["13:56",1045.45,1045.5,1044.5,1044.75,133],["13:57",1044.75,1045.2,1044.3,1044.45,171],["13:58",1044.55,1044.65,1044.3,1044.5,116],["13:59",1044.55,1044.55,1043.9,1044.05,149],["14:00",1044.05,1044.2,1043.25,1044.2,352],["14:01",1044.15,1044.85,1043.75,1044.35,205],["14:02",1044.45,1044.5,1042.6,1042.65,314],["14:03",1042.75,1043.3,1042.35,1042.35,212],["14:04",1042.35,1042.4,1041.7,1042.05,251],["14:05",1041.95,1042.35,1041.15,1041.3,196],["14:06",1041.35,1042.0,1041.15,1041.35,292],["14:07",1041.45,1041.45,1039.6,1040.1,525],["14:08",1040.05,1040.5,1039.2,1039.4,466],["14:09",1039.45,1039.45,1037.0,1037.65,826],["14:10",1037.75,1037.95,1036.45,1037.05,530],["14:11",1037.05,1037.25,1034.85,1034.85,861],["14:12",1034.8,1035.0,1032.2,1032.95,890],["14:13",1032.9,1033.65,1030.95,1031.0,753],["14:14",1031.1,1032.7,1029.05,1032.2,1275],["14:15",1032.15,1032.15,1027.45,1030.3,1063],["14:16",1030.2,1030.5,1026.85,1028.3,965],["14:17",1028.35,1028.4,1023.4,1023.55,1177],["14:18",1023.5,1025.1,1022.05,1022.4,1104],["14:19",1022.05,1023.65,1021.15,1021.6,856],["14:20",1021.65,1021.65,1016.65,1018.15,1655],["14:21",1018.35,1019.9,1014.95,1016.85,1203],["14:22",1016.8,1021.35,1015.4,1019.4,1397],["14:23",1019.3,1021.0,1016.95,1017.75,1114],["14:24",1017.6,1017.8,1012.2,1014.8,1210],["14:25",1014.75,1017.2,1013.9,1016.5,1165],["14:26",1016.65,1017.6,1013.05,1013.5,1218],["14:27",1013.45,1013.85,1010.2,1010.8,939],["14:28",1010.8,1011.95,1008.7,1011.55,1281],["14:29",1011.7,1014.2,1010.4,1013.85,897],["14:30",1013.9,1017.0,1013.7,1016.5,1172],["14:31",1016.7,1019.6,1015.8,1019.1,1132],["14:32",1019.25,1019.6,1016.5,1019.15,868],["14:33",1019.25,1021.45,1019.0,1020.85,847],["14:34",1020.75,1022.8,1019.35,1020.95,672],["14:35",1020.95,1023.3,1020.75,1023.0,615],["14:36",1022.85,1024.0,1021.05,1021.5,754],["14:37",1021.4,1022.55,1019.4,1022.15,606],["14:38",1022.05,1024.55,1021.8,1024.05,574],["14:39",1024.0,1026.4,1023.7,1026.2,574],["14:40",1026.35,1029.25,1025.05,1025.05,999],["14:41",1025.2,1027.25,1024.0,1026.9,660],["14:42",1026.9,1028.85,1025.5,1028.8,660],["14:43",1028.75,1028.95,1026.2,1027.95,537],["14:44",1027.8,1029.05,1027.3,1028.2,472],["14:45",1028.5,1029.4,1026.95,1027.3,362],["14:46",1027.25,1027.4,1024.55,1025.1,516],["14:47",1025.05,1026.35,1024.75,1025.45,392],["14:48",1025.3,1028.55,1024.55,1028.35,460],["14:49",1028.45,1031.85,1028.45,1030.95,967],["14:50",1031.05,1034.3,1030.95,1033.85,980],["14:51",1034.0,1034.85,1033.15,1033.65,640],["14:52",1033.7,1034.9,1033.1,1034.9,519],["14:53",1034.85,1035.25,1033.35,1033.35,564],["14:54",1033.3,1035.0,1033.3,1034.5,365],["14:55",1034.6,1034.65,1032.8,1033.5,366],["14:56",1033.5,1034.55,1033.1,1033.65,398],["14:57",1033.5,1035.75,1033.5,1035.55,535],["14:58",1035.8,1037.75,1035.25,1036.55,1026],["14:59",1036.5,1036.9,1036.0,1036.75,261],["15:00",1036.65,1037.85,1036.0,1036.0,302],["15:01",1036.05,1036.75,1035.15,1035.5,495],["15:02",1035.75,1036.5,1035.65,1036.05,233],["15:03",1035.95,1035.95,1034.8,1035.25,361],["15:04",1035.2,1036.95,1035.2,1036.7,285],["15:05",1036.6,1038.05,1036.2,1036.4,353],["15:06",1036.4,1036.6,1035.2,1036.05,297],["15:07",1035.9,1037.3,1035.8,1036.8,426],["15:08",1036.9,1037.95,1036.5,1037.7,377],["15:09",1037.75,1038.3,1037.55,1038.1,441],["15:10",1038.2,1038.25,1035.4,1035.45,415],["15:11",1035.5,1036.25,1035.25,1035.4,337],["15:12",1035.45,1035.6,1034.2,1034.45,358],["15:13",1034.35,1035.75,1033.9,1035.6,462],["15:14",1035.5,1035.85,1033.75,1033.75,370],["15:15",1033.75,1034.55,1033.3,1034.0,337],["15:16",1033.9,1035.85,1033.7,1035.45,390],["15:17",1035.45,1035.45,1034.65,1034.95,281],["15:18",1034.95,1035.45,1034.65,1034.85,239],["15:19",1034.95,1036.25,1034.85,1035.15,368],["15:20",1035.25,1035.95,1034.8,1034.8,388],["15:21",1034.75,1035.3,1034.25,1034.55,217],["15:22",1034.55,1035.1,1032.85,1033.6,504],["15:23",1033.6,1034.7,1033.5,1033.9,360],["15:24",1033.9,1034.15,1033.6,1033.9,192],["15:25",1034.0,1034.75,1033.6,1033.6,272],["15:26",1033.55,1033.8,1032.9,1033.45,289],["15:27",1033.45,1034.1,1033.15,1033.65,303],["15:28",1033.7,1033.7,1032.55,1032.75,213],["15:29",1032.85,1033.35,1032.5,1033.05,421],["15:30",1033.0,1033.5,1032.0,1032.35,592],["15:31",1032.25,1033.45,1032.0,1032.1,572],["15:32",1032.35,1033.25,1031.8,1032.25,461],["15:33",1032.5,1032.5,1030.7,1031.2,390],["15:34",1031.05,1031.3,1030.05,1030.5,542],["15:35",1030.6,1031.2,1030.05,1030.45,404],["15:45",1030.0,1030.0,1030.0,1030.0,2604]],"seedSource":"archive"}