{"date":"2026-09-04","wd":"금","sym":"A0169000","exp":"202609","prevDate":"2026-09-03","prev":1030.0,"open":1043.9,"high":1063.85,"low":1042.3,"close":1052.5,"first":1047.9,"firstIdx":15,"openFirst":1043.05,"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",1043.9,1045.95,1042.3,1043.05,959],["08:47",1043.2,1045.0,1042.85,1044.35,239],["08:48",1044.3,1045.3,1044.15,1044.55,254],["08:49",1044.45,1045.35,1044.4,1045.35,124],["08:50",1045.25,1045.8,1044.8,1044.95,194],["08:51",1044.65,1045.05,1044.05,1044.25,180],["08:52",1044.3,1044.5,1044.0,1044.2,46],["08:53",1044.0,1045.35,1043.6,1045.15,271],["08:54",1045.25,1045.5,1044.8,1045.0,205],["08:55",1045.1,1045.7,1043.9,1044.6,185],["08:56",1044.65,1046.4,1044.65,1045.3,115],["08:57",1045.4,1045.75,1044.7,1044.7,50],["08:58",1044.75,1045.0,1044.2,1044.3,115],["08:59",1044.25,1045.3,1044.2,1045.15,100],["09:00",1045.15,1046.7,1044.95,1045.7,230],["09:01",1045.65,1048.25,1045.5,1047.9,1247],["09:02",1047.9,1050.5,1047.05,1050.05,1337],["09:03",1050.1,1051.65,1049.25,1050.25,810],["09:04",1050.3,1050.35,1048.65,1048.65,475],["09:05",1048.75,1051.7,1048.5,1051.35,531],["09:06",1051.25,1051.6,1049.95,1050.4,495],["09:07",1050.3,1050.9,1049.9,1050.05,561],["09:08",1050.05,1050.15,1047.55,1048.85,717],["09:09",1048.8,1051.55,1048.65,1051.3,657],["09:10",1051.3,1051.6,1050.7,1051.0,616],["09:11",1051.0,1051.3,1048.65,1048.75,783],["09:12",1048.8,1051.0,1047.7,1050.7,676],["09:13",1050.85,1050.85,1049.75,1049.9,436],["09:14",1049.95,1050.45,1049.65,1050.05,314],["09:15",1050.0,1050.25,1049.75,1050.15,353],["09:16",1050.1,1050.45,1048.4,1048.55,359],["09:17",1048.75,1049.45,1048.35,1049.2,289],["09:18",1049.35,1050.0,1048.55,1048.55,293],["09:19",1048.5,1048.5,1046.4,1047.6,539],["09:20",1047.55,1048.4,1047.3,1047.9,289],["09:21",1047.95,1047.95,1046.6,1047.35,149],["09:22",1047.45,1047.5,1046.1,1047.0,241],["09:23",1047.0,1048.4,1046.9,1047.55,259],["09:24",1047.65,1048.0,1047.3,1047.8,192],["09:25",1047.85,1048.95,1047.35,1047.5,331],["09:26",1047.3,1048.3,1046.8,1047.2,299],["09:27",1047.2,1047.5,1046.4,1046.85,153],["09:28",1046.95,1049.75,1046.95,1049.45,1035],["09:29",1049.45,1050.15,1049.05,1049.8,587],["09:30",1049.9,1050.6,1049.65,1049.85,273],["09:31",1049.85,1051.0,1049.65,1050.15,443],["09:32",1050.2,1050.3,1049.7,1049.9,365],["09:33",1049.9,1050.2,1047.5,1048.05,608],["09:34",1048.15,1048.9,1047.95,1048.65,198],["09:35",1048.65,1050.3,1048.55,1049.95,241],["09:36",1049.85,1049.95,1048.65,1048.8,163],["09:37",1048.9,1049.1,1048.1,1048.5,154],["09:38",1048.45,1048.7,1047.6,1048.0,256],["09:39",1048.05,1049.7,1047.95,1049.25,131],["09:40",1049.2,1049.55,1048.65,1048.65,175],["09:41",1048.65,1048.8,1047.75,1048.1,191],["09:42",1048.15,1049.65,1047.85,1049.45,188],["09:43",1049.3,1050.15,1049.3,1049.85,249],["09:44",1050.0,1050.2,1049.15,1049.3,209],["09:45",1049.3,1049.65,1048.75,1049.4,161],["09:46",1049.3,1049.35,1048.55,1049.15,197],["09:47",1049.25,1049.7,1048.3,1049.6,168],["09:48",1049.6,1049.65,1048.7,1048.85,142],["09:49",1048.9,1049.6,1048.7,1049.45,101],["09:50",1049.4,1049.7,1049.15,1049.55,148],["09:51",1049.65,1052.15,1049.65,1051.6,737],["09:52",1051.55,1052.15,1050.25,1050.45,423],["09:53",1050.5,1051.7,1050.4,1051.5,196],["09:54",1051.55,1051.55,1050.25,1050.85,246],["09:55",1050.85,1052.0,1050.85,1051.2,328],["09:56",1051.1,1051.1,1049.2,1049.75,374],["09:57",1049.85,1050.2,1048.15,1048.8,311],["09:58",1048.9,1049.0,1048.1,1048.65,301],["09:59",1048.6,1048.75,1047.75,1048.2,298],["10:00",1048.2,1048.2,1046.6,1047.1,425],["10:01",1047.0,1047.95,1046.65,1046.8,296],["10:02",1046.9,1047.55,1046.55,1046.75,227],["10:03",1046.8,1046.8,1045.35,1045.45,371],["10:04",1045.45,1047.7,1045.3,1047.1,351],["10:05",1047.25,1047.95,1047.25,1047.55,231],["10:06",1047.55,1047.75,1046.75,1047.6,181],["10:07",1047.55,1048.25,1047.0,1047.5,213],["10:08",1047.4,1048.7,1047.4,1048.0,210],["10:09",1048.05,1048.35,1046.05,1046.7,310],["10:10",1046.8,1047.5,1046.65,1047.25,159],["10:11",1047.1,1047.15,1045.85,1046.3,203],["10:12",1046.3,1046.3,1045.7,1045.8,144],["10:13",1045.85,1047.6,1045.6,1047.45,315],["10:14",1047.35,1047.75,1046.9,1047.35,263],["10:15",1047.45,1047.85,1047.05,1047.5,152],["10:16",1047.6,1047.9,1046.95,1047.2,312],["10:17",1047.25,1048.05,1047.05,1048.05,192],["10:18",1048.05,1048.95,1047.75,1048.75,328],["10:19",1048.75,1049.05,1048.55,1048.9,187],["10:20",1048.95,1049.35,1048.45,1048.6,171],["10:21",1048.65,1050.0,1048.65,1049.9,369],["10:22",1049.95,1050.15,1048.7,1049.0,284],["10:23",1048.85,1048.85,1048.0,1048.3,180],["10:24",1048.15,1048.15,1047.35,1048.05,173],["10:25",1048.0,1048.9,1048.0,1048.35,115],["10:26",1048.25,1048.35,1047.45,1047.85,147],["10:27",1047.85,1048.75,1047.85,1048.35,203],["10:28",1048.3,1048.55,1047.55,1048.15,180],["10:29",1048.05,1048.35,1047.6,1048.15,127],["10:30",1048.25,1048.5,1047.2,1048.25,238],["10:31",1048.4,1048.45,1047.0,1047.35,269],["10:32",1047.35,1047.55,1046.55,1047.35,191],["10:33",1047.25,1047.25,1046.3,1046.6,111],["10:34",1046.55,1047.0,1046.55,1046.7,137],["10:35",1046.65,1047.9,1046.35,1047.45,210],["10:36",1047.55,1047.55,1046.65,1046.9,100],["10:37",1046.9,1047.25,1046.8,1046.95,68],["10:38",1047.15,1047.2,1046.55,1046.65,83],["10:39",1046.8,1047.75,1046.75,1047.45,96],["10:40",1047.45,1047.55,1046.9,1047.1,117],["10:41",1047.05,1047.55,1047.05,1047.35,85],["10:42",1047.35,1047.6,1046.7,1046.95,183],["10:43",1047.05,1047.3,1046.85,1046.9,68],["10:44",1046.85,1047.05,1045.75,1046.2,434],["10:45",1046.25,1047.55,1046.1,1046.75,227],["10:46",1046.6,1046.75,1045.35,1045.95,290],["10:47",1046.05,1046.55,1045.45,1045.5,210],["10:48",1045.55,1046.25,1045.5,1045.95,132],["10:49",1045.9,1046.4,1044.85,1045.05,269],["10:50",1045.1,1045.55,1044.45,1044.7,207],["10:51",1044.7,1044.75,1043.7,1044.5,337],["10:52",1044.45,1044.7,1043.35,1043.5,291],["10:53",1043.45,1045.35,1043.4,1045.2,269],["10:54",1045.1,1045.85,1044.6,1045.7,239],["10:55",1045.55,1045.65,1043.8,1043.8,205],["10:56",1043.8,1044.65,1043.15,1044.55,185],["10:57",1044.55,1044.9,1044.2,1044.75,178],["10:58",1044.75,1046.05,1044.75,1045.75,297],["10:59",1045.7,1046.5,1045.55,1045.75,228],["11:00",1045.9,1046.05,1045.4,1045.65,89],["11:01",1045.6,1047.0,1045.6,1046.85,171],["11:02",1046.9,1047.05,1046.3,1046.4,112],["11:03",1046.3,1047.1,1046.3,1046.75,181],["11:04",1046.8,1047.65,1046.65,1047.1,185],["11:05",1047.1,1047.45,1046.85,1046.9,125],["11:06",1046.95,1047.7,1046.4,1047.4,190],["11:07",1047.35,1047.35,1046.75,1047.0,108],["11:08",1047.0,1047.1,1046.85,1046.85,67],["11:09",1046.8,1047.1,1046.35,1046.35,98],["11:10",1046.4,1047.2,1046.1,1047.2,100],["11:11",1047.25,1047.35,1046.95,1046.95,125],["11:12",1047.1,1047.8,1047.1,1047.7,129],["11:13",1047.65,1049.35,1047.65,1049.15,590],["11:14",1049.1,1049.55,1048.9,1049.45,226],["11:15",1049.45,1050.45,1049.2,1050.2,381],["11:16",1050.25,1051.1,1050.0,1050.7,306],["11:17",1050.9,1051.25,1050.35,1050.55,228],["11:18",1050.6,1050.6,1049.6,1049.9,144],["11:19",1049.85,1050.0,1048.9,1048.9,268],["11:20",1049.05,1049.1,1048.65,1048.75,116],["11:21",1048.8,1049.0,1048.1,1048.65,149],["11:22",1048.75,1049.3,1048.45,1048.6,174],["11:23",1048.6,1049.25,1048.6,1048.85,85],["11:24",1048.9,1049.05,1048.75,1048.95,45],["11:25",1049.1,1049.5,1048.7,1048.75,104],["11:26",1048.9,1049.0,1048.05,1048.7,174],["11:27",1048.75,1049.35,1048.5,1049.25,78],["11:28",1049.2,1049.25,1048.75,1048.8,57],["11:29",1048.85,1049.05,1048.85,1049.0,36],["11:30",1049.05,1049.55,1048.85,1049.45,94],["11:31",1049.4,1049.95,1049.4,1049.45,150],["11:32",1049.4,1049.6,1048.8,1048.95,198],["11:33",1048.9,1048.9,1048.15,1048.85,84],["11:34",1048.75,1048.75,1048.25,1048.4,46],["11:35",1048.5,1048.6,1047.15,1047.2,168],["11:36",1047.15,1047.45,1046.6,1047.4,240],["11:37",1047.3,1047.35,1046.55,1046.6,138],["11:38",1046.55,1046.55,1045.15,1045.25,265],["11:39",1045.25,1045.65,1045.15,1045.5,159],["11:40",1045.55,1046.45,1045.35,1046.05,123],["11:41",1046.1,1046.45,1045.7,1046.05,126],["11:42",1046.2,1046.45,1045.8,1046.0,99],["11:43",1046.1,1046.1,1045.5,1045.95,112],["11:44",1046.1,1046.1,1045.3,1045.5,127],["11:45",1045.45,1045.45,1044.8,1045.0,252],["11:46",1044.9,1045.3,1044.7,1045.2,162],["11:47",1045.1,1046.65,1045.0,1046.6,394],["11:48",1046.65,1046.95,1046.1,1046.8,191],["11:49",1046.85,1047.65,1046.85,1047.5,142],["11:50",1047.5,1048.4,1047.45,1048.15,241],["11:51",1048.15,1049.2,1047.85,1049.05,318],["11:52",1049.1,1049.9,1048.85,1049.9,312],["11:53",1049.85,1049.95,1049.25,1049.4,220],["11:54",1049.45,1050.1,1049.4,1050.05,234],["11:55",1050.1,1050.8,1050.1,1050.65,360],["11:56",1050.7,1050.9,1049.0,1049.2,388],["11:57",1049.15,1049.8,1048.9,1049.15,204],["11:58",1049.05,1049.1,1048.5,1048.65,192],["11:59",1048.6,1049.0,1048.55,1048.75,84],["12:00",1048.8,1049.8,1048.7,1049.7,122],["12:01",1049.65,1050.85,1049.55,1050.7,252],["12:02",1050.7,1050.7,1050.0,1050.65,222],["12:03",1050.7,1051.0,1050.2,1050.4,239],["12:04",1050.55,1050.7,1050.05,1050.05,61],["12:05",1050.15,1050.15,1049.85,1050.1,76],["12:06",1050.0,1050.25,1049.85,1050.15,55],["12:07",1050.0,1050.4,1049.95,1050.25,48],["12:08",1050.2,1050.45,1050.0,1050.15,62],["12:09",1050.1,1050.25,1049.7,1050.0,52],["12:10",1050.05,1050.05,1049.45,1049.65,95],["12:11",1049.55,1049.8,1049.45,1049.65,84],["12:12",1049.75,1049.9,1049.45,1049.55,98],["12:13",1049.6,1049.9,1049.5,1049.8,60],["12:14",1049.85,1049.95,1049.7,1049.95,45],["12:15",1049.95,1050.0,1049.6,1049.7,130],["12:16",1049.75,1050.6,1049.55,1050.6,221],["12:17",1050.6,1050.65,1050.2,1050.55,102],["12:18",1050.5,1051.1,1050.1,1050.5,306],["12:19",1050.4,1050.85,1050.25,1050.85,131],["12:20",1050.8,1051.5,1050.75,1051.3,221],["12:21",1051.25,1051.7,1051.2,1051.45,208],["12:22",1051.5,1051.75,1051.3,1051.4,203],["12:23",1051.45,1051.5,1050.9,1050.95,241],["12:24",1050.85,1050.85,1050.25,1050.3,309],["12:25",1050.25,1050.25,1049.05,1049.15,303],["12:26",1049.1,1049.1,1048.4,1048.65,190],["12:27",1048.75,1049.05,1048.65,1049.05,104],["12:28",1049.05,1049.25,1048.45,1048.45,238],["12:29",1048.55,1049.2,1048.55,1048.9,113],["12:30",1048.95,1049.5,1048.9,1049.4,92],["12:31",1049.3,1049.65,1049.0,1049.35,83],["12:32",1049.45,1049.65,1049.3,1049.45,59],["12:33",1049.55,1049.6,1049.0,1049.25,80],["12:34",1049.3,1049.4,1047.75,1047.85,209],["12:35",1047.85,1048.15,1047.8,1047.95,114],["12:36",1047.9,1048.7,1047.8,1048.5,116],["12:37",1048.45,1048.85,1048.4,1048.6,96],["12:38",1048.6,1048.9,1048.4,1048.8,64],["12:39",1048.75,1049.55,1048.7,1049.55,73],["12:40",1049.6,1050.05,1049.55,1049.8,122],["12:41",1049.75,1049.85,1049.25,1049.25,86],["12:42",1049.35,1049.55,1049.05,1049.55,92],["12:43",1049.45,1049.95,1049.35,1049.55,101],["12:44",1049.5,1050.05,1049.35,1049.45,82],["12:45",1049.45,1049.65,1049.0,1049.2,104],["12:46",1049.15,1049.4,1048.95,1049.0,75],["12:47",1048.9,1049.2,1048.75,1048.95,77],["12:48",1048.95,1049.1,1048.8,1049.1,50],["12:49",1049.1,1049.4,1048.95,1049.35,67],["12:50",1049.45,1049.9,1049.45,1049.7,98],["12:51",1049.7,1049.9,1049.65,1049.9,80],["12:52",1049.85,1050.0,1049.4,1049.5,48],["12:53",1049.6,1049.6,1049.1,1049.1,82],["12:54",1049.1,1050.05,1049.1,1050.05,129],["12:55",1050.05,1050.2,1049.95,1050.0,84],["12:56",1050.0,1050.0,1049.6,1049.65,61],["12:57",1049.75,1050.4,1049.35,1050.4,120],["12:58",1050.45,1050.75,1050.2,1050.4,206],["12:59",1050.35,1050.55,1049.7,1050.2,234],["13:00",1050.2,1050.5,1050.2,1050.5,110],["13:01",1050.55,1051.0,1049.95,1050.7,292],["13:02",1050.65,1050.65,1049.85,1050.0,135],["13:03",1050.0,1050.55,1049.85,1049.95,124],["13:04",1049.95,1050.7,1049.85,1050.35,121],["13:05",1050.45,1051.3,1050.45,1051.15,189],["13:06",1051.1,1051.25,1050.95,1051.2,142],["13:07",1051.25,1052.5,1051.0,1052.5,580],["13:08",1052.55,1052.6,1051.5,1052.15,292],["13:09",1052.1,1053.6,1052.0,1053.4,483],["13:10",1053.35,1053.5,1052.95,1053.45,191],["13:11",1053.4,1053.6,1052.25,1052.35,230],["13:12",1052.45,1052.65,1052.25,1052.25,102],["13:13",1052.25,1053.35,1052.2,1053.35,139],["13:14",1053.3,1054.65,1053.1,1054.55,422],["13:15",1054.55,1055.5,1054.4,1054.95,481],["13:16",1054.95,1055.7,1054.05,1054.5,271],["13:17",1054.6,1055.35,1054.6,1054.95,156],["13:18",1054.95,1054.95,1054.4,1054.5,93],["13:19",1054.55,1054.75,1053.7,1053.8,214],["13:20",1053.8,1054.0,1053.35,1054.0,168],["13:21",1054.0,1054.0,1053.55,1054.0,122],["13:22",1054.05,1055.0,1053.5,1054.95,197],["13:23",1054.9,1055.05,1054.6,1054.8,108],["13:24",1054.75,1054.8,1054.3,1054.4,84],["13:25",1054.4,1054.95,1054.2,1054.85,121],["13:26",1054.85,1054.9,1054.45,1054.7,60],["13:27",1054.65,1055.25,1054.5,1055.2,183],["13:28",1055.2,1055.6,1054.85,1055.55,177],["13:29",1055.65,1056.4,1055.65,1056.05,326],["13:30",1056.15,1056.45,1055.95,1056.1,199],["13:31",1056.0,1056.85,1056.0,1056.8,166],["13:32",1056.8,1057.85,1056.75,1057.3,385],["13:33",1057.2,1057.3,1056.1,1056.4,307],["13:34",1056.35,1056.7,1056.05,1056.15,128],["13:35",1056.15,1057.0,1056.0,1056.8,109],["13:36",1056.7,1056.7,1055.3,1055.5,212],["13:37",1055.5,1055.95,1055.4,1055.85,169],["13:38",1055.8,1056.15,1055.5,1055.8,123],["13:39",1055.85,1055.85,1054.75,1054.75,277],["13:40",1054.75,1055.0,1054.35,1054.7,214],["13:41",1054.7,1055.1,1054.6,1055.05,227],["13:42",1055.0,1056.0,1054.95,1055.75,257],["13:43",1055.75,1055.9,1055.45,1055.5,400],["13:44",1055.5,1056.05,1055.4,1055.8,230],["13:45",1055.75,1056.75,1055.6,1056.45,179],["13:46",1056.45,1056.7,1056.15,1056.6,199],["13:47",1056.55,1057.1,1055.7,1055.9,215],["13:48",1055.85,1056.25,1055.55,1056.15,153],["13:49",1056.0,1056.1,1055.6,1055.9,152],["13:50",1055.95,1056.0,1054.95,1055.05,203],["13:51",1055.05,1055.6,1054.75,1055.55,157],["13:52",1055.5,1055.75,1055.35,1055.75,85],["13:53",1055.7,1056.05,1055.45,1055.7,83],["13:54",1055.65,1056.35,1055.65,1056.35,115],["13:55",1056.35,1056.35,1056.0,1056.1,70],["13:56",1055.95,1056.6,1055.5,1056.35,144],["13:57",1056.3,1056.4,1055.65,1055.8,95],["13:58",1055.9,1056.65,1055.9,1056.55,136],["13:59",1056.55,1056.85,1056.25,1056.5,102],["14:00",1056.55,1056.55,1055.8,1055.95,167],["14:01",1055.9,1056.6,1055.55,1055.9,210],["14:02",1055.95,1056.0,1055.5,1055.7,131],["14:03",1055.75,1056.45,1055.7,1056.35,196],["14:04",1056.3,1057.45,1056.3,1057.3,186],["14:05",1057.35,1057.45,1056.95,1057.35,127],["14:06",1057.3,1057.8,1057.15,1057.6,260],["14:07",1057.65,1057.85,1057.0,1057.6,148],["14:08",1057.6,1058.3,1057.6,1058.15,216],["14:09",1058.1,1058.3,1057.95,1058.1,178],["14:10",1058.0,1058.45,1058.0,1058.0,100],["14:11",1058.05,1058.2,1057.65,1057.95,162],["14:12",1057.95,1059.15,1057.9,1059.15,252],["14:13",1059.15,1059.8,1058.95,1059.6,390],["14:14",1059.6,1059.7,1058.7,1059.05,232],["14:15",1059.0,1060.3,1059.0,1059.55,536],["14:16",1059.6,1060.1,1059.45,1059.8,223],["14:17",1059.85,1060.95,1059.7,1060.9,308],["14:18",1060.95,1061.8,1060.8,1061.7,441],["14:19",1061.7,1062.95,1061.65,1062.95,721],["14:20",1062.95,1063.75,1062.85,1063.6,498],["14:21",1063.6,1063.85,1062.85,1063.45,529],["14:22",1063.45,1063.8,1062.95,1063.25,415],["14:23",1063.25,1063.55,1062.7,1062.9,460],["14:24",1062.95,1063.05,1062.15,1062.45,382],["14:25",1062.4,1062.75,1061.55,1061.65,335],["14:26",1061.55,1062.2,1061.35,1062.0,299],["14:27",1061.95,1062.25,1061.65,1062.0,167],["14:28",1061.95,1062.0,1060.75,1061.05,249],["14:29",1061.05,1061.15,1060.0,1060.3,317],["14:30",1060.4,1061.5,1060.2,1060.8,520],["14:31",1060.7,1060.8,1059.8,1060.6,305],["14:32",1060.55,1061.5,1060.5,1060.95,332],["14:33",1060.95,1061.25,1060.7,1060.75,207],["14:34",1060.8,1062.0,1060.8,1061.7,305],["14:35",1061.7,1062.05,1061.4,1061.8,145],["14:36",1061.75,1061.8,1061.05,1061.45,151],["14:37",1061.45,1061.65,1060.65,1061.0,219],["14:38",1061.0,1061.6,1060.9,1061.35,227],["14:39",1061.35,1061.45,1060.35,1060.35,217],["14:40",1060.4,1060.5,1059.3,1059.5,680],["14:41",1059.6,1059.95,1059.0,1059.25,321],["14:42",1059.3,1059.65,1059.1,1059.1,219],["14:43",1059.1,1059.3,1058.7,1059.15,292],["14:44",1059.15,1059.15,1058.55,1058.6,343],["14:45",1058.65,1059.25,1058.2,1058.6,394],["14:46",1058.55,1059.3,1058.5,1058.85,344],["14:47",1058.9,1059.2,1058.8,1059.0,208],["14:48",1059.0,1059.5,1058.75,1058.9,318],["14:49",1058.95,1059.0,1057.65,1057.95,324],["14:50",1057.9,1058.0,1057.3,1057.75,332],["14:51",1057.8,1058.0,1056.35,1056.75,617],["14:52",1056.7,1057.2,1055.8,1056.0,538],["14:53",1056.0,1056.55,1055.7,1056.25,323],["14:54",1056.2,1056.5,1055.8,1055.95,318],["14:55",1056.0,1056.55,1055.95,1056.4,212],["14:56",1056.5,1056.5,1055.3,1056.0,463],["14:57",1055.95,1056.9,1055.6,1056.65,363],["14:58",1056.65,1057.5,1056.6,1057.05,362],["14:59",1057.0,1058.05,1057.0,1057.8,366],["15:00",1057.75,1057.95,1056.7,1056.7,303],["15:01",1056.8,1057.15,1055.65,1055.9,405],["15:02",1055.95,1056.25,1055.0,1055.1,347],["15:03",1055.05,1055.2,1054.65,1054.95,337],["15:04",1055.0,1055.25,1054.35,1055.1,292],["15:05",1055.05,1055.2,1054.65,1054.85,186],["15:06",1054.85,1054.85,1053.65,1054.05,315],["15:07",1054.05,1054.25,1053.2,1053.75,282],["15:08",1053.7,1054.8,1053.65,1054.45,272],["15:09",1054.45,1054.6,1053.85,1054.1,331],["15:10",1054.2,1054.3,1053.65,1053.7,257],["15:11",1053.8,1054.15,1053.6,1053.6,199],["15:12",1053.7,1055.0,1053.55,1055.0,256],["15:13",1054.95,1055.45,1054.4,1055.45,322],["15:14",1055.45,1055.45,1053.7,1053.95,465],["15:15",1053.9,1054.6,1053.7,1054.25,216],["15:16",1054.3,1054.4,1052.2,1052.3,562],["15:17",1052.3,1052.5,1051.8,1052.3,255],["15:18",1052.25,1052.4,1051.8,1052.0,289],["15:19",1052.1,1052.6,1052.05,1052.5,286],["15:20",1052.55,1052.95,1052.4,1052.85,348],["15:21",1052.8,1053.25,1052.5,1052.8,263],["15:22",1052.7,1052.85,1052.25,1052.55,298],["15:23",1052.6,1053.0,1052.4,1052.55,182],["15:24",1052.6,1053.2,1052.55,1052.95,204],["15:25",1052.9,1053.95,1052.8,1053.95,416],["15:26",1054.0,1054.0,1053.4,1053.5,280],["15:27",1053.45,1053.8,1053.25,1053.65,283],["15:28",1053.65,1054.2,1053.65,1053.75,251],["15:29",1053.7,1053.85,1053.25,1053.7,378],["15:30",1053.75,1053.8,1053.05,1053.35,683],["15:31",1053.35,1053.65,1052.35,1053.35,620],["15:32",1053.4,1053.5,1052.8,1053.2,217],["15:33",1053.1,1053.25,1052.65,1052.8,230],["15:34",1052.8,1053.5,1052.8,1053.0,295],["15:35",1052.95,1053.1,1052.7,1053.05,177],["15:45",1052.5,1052.5,1052.5,1052.5,2130]],"seedSource":"archive"}