{"date":"2026-09-07","wd":"월","sym":"A0169000","exp":"202609","prevDate":"2026-09-04","prev":1052.5,"open":1089.0,"high":1109.75,"low":1084.25,"close":1109.75,"first":1089.55,"firstIdx":15,"openFirst":1089.35,"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",1089.0,1089.65,1086.8,1089.35,1390],["08:47",1089.15,1090.25,1088.25,1088.7,609],["08:48",1089.3,1090.3,1089.05,1089.7,248],["08:49",1089.7,1089.7,1088.5,1088.9,137],["08:50",1088.9,1089.3,1088.35,1088.7,186],["08:51",1088.95,1089.75,1088.55,1089.05,184],["08:52",1089.0,1089.2,1088.55,1089.1,94],["08:53",1089.1,1090.5,1088.85,1090.5,162],["08:54",1090.45,1091.0,1089.9,1090.35,172],["08:55",1090.1,1090.2,1089.4,1090.0,87],["08:56",1090.1,1090.7,1090.1,1090.3,110],["08:57",1090.35,1090.45,1089.4,1089.45,118],["08:58",1089.55,1089.9,1089.0,1089.1,119],["08:59",1088.9,1090.3,1088.65,1090.05,137],["09:00",1090.05,1092.3,1089.65,1092.0,370],["09:01",1092.05,1093.65,1089.15,1089.55,1190],["09:02",1089.45,1090.5,1088.55,1089.8,993],["09:03",1089.95,1091.55,1088.1,1091.55,998],["09:04",1091.55,1091.8,1089.7,1090.5,557],["09:05",1090.45,1090.7,1089.25,1089.8,516],["09:06",1089.8,1090.9,1089.0,1090.6,649],["09:07",1090.55,1092.15,1090.5,1091.8,647],["09:08",1091.85,1093.35,1091.5,1093.1,498],["09:09",1093.15,1093.65,1092.35,1093.35,546],["09:10",1093.4,1094.25,1092.95,1094.15,447],["09:11",1094.05,1094.8,1093.65,1094.6,777],["09:12",1094.65,1095.35,1094.15,1094.6,484],["09:13",1094.65,1094.9,1094.15,1094.6,426],["09:14",1094.6,1095.05,1094.2,1094.7,584],["09:15",1094.65,1094.65,1091.95,1092.55,541],["09:16",1092.55,1094.25,1092.2,1093.95,596],["09:17",1093.8,1093.95,1093.2,1093.9,408],["09:18",1093.9,1093.95,1091.5,1091.5,319],["09:19",1091.45,1091.7,1090.2,1090.5,419],["09:20",1090.6,1091.9,1089.8,1091.9,533],["09:21",1091.9,1092.2,1090.7,1091.6,456],["09:22",1091.5,1091.9,1090.65,1091.0,258],["09:23",1091.05,1091.4,1090.25,1090.4,359],["09:24",1090.3,1090.35,1089.45,1089.45,409],["09:25",1089.65,1090.85,1089.45,1089.55,331],["09:26",1089.6,1091.05,1089.6,1090.85,314],["09:27",1090.95,1092.5,1090.55,1092.4,406],["09:28",1092.45,1093.2,1090.9,1091.05,467],["09:29",1091.05,1091.55,1090.55,1091.2,320],["09:30",1091.3,1091.3,1090.5,1091.15,183],["09:31",1091.1,1091.9,1090.85,1091.05,349],["09:32",1091.0,1091.7,1090.6,1091.35,231],["09:33",1091.4,1091.5,1090.5,1090.5,132],["09:34",1090.6,1091.0,1089.7,1090.9,239],["09:35",1090.9,1091.0,1089.8,1090.0,184],["09:36",1089.9,1090.8,1089.85,1090.75,229],["09:37",1090.7,1091.2,1090.55,1091.15,186],["09:38",1091.1,1091.4,1089.5,1089.55,324],["09:39",1089.45,1089.45,1088.1,1088.8,507],["09:40",1088.95,1089.1,1088.0,1088.45,361],["09:41",1088.6,1088.75,1087.7,1088.55,340],["09:42",1088.6,1090.1,1088.55,1089.9,302],["09:43",1089.95,1090.35,1089.6,1090.25,312],["09:44",1090.25,1090.25,1088.6,1089.4,326],["09:45",1089.4,1089.6,1088.75,1088.85,130],["09:46",1088.7,1089.65,1088.5,1089.6,379],["09:47",1089.55,1090.5,1089.5,1089.75,307],["09:48",1089.7,1089.7,1088.15,1088.6,229],["09:49",1088.55,1088.55,1087.65,1087.85,203],["09:50",1088.0,1088.65,1087.5,1088.2,199],["09:51",1088.2,1088.2,1085.8,1087.0,449],["09:52",1087.0,1087.45,1086.5,1087.25,209],["09:53",1087.3,1087.45,1085.75,1086.4,246],["09:54",1086.3,1088.9,1086.3,1088.55,373],["09:55",1088.55,1089.55,1088.55,1089.3,321],["09:56",1089.3,1089.85,1089.0,1089.85,233],["09:57",1089.85,1090.5,1088.85,1088.9,385],["09:58",1088.8,1088.8,1087.3,1088.0,245],["09:59",1088.0,1088.5,1086.85,1086.95,243],["10:00",1086.9,1087.25,1086.1,1087.15,175],["10:01",1087.1,1087.1,1085.15,1085.5,552],["10:02",1085.5,1085.9,1084.25,1084.7,588],["10:03",1084.75,1085.9,1084.65,1085.75,260],["10:04",1085.9,1085.9,1084.4,1084.85,207],["10:05",1084.85,1085.75,1084.6,1085.3,164],["10:06",1085.3,1086.3,1085.1,1085.5,215],["10:07",1085.4,1085.55,1084.6,1085.15,135],["10:08",1085.1,1086.05,1084.7,1085.85,138],["10:09",1085.75,1087.15,1085.65,1087.0,187],["10:10",1086.95,1087.0,1086.0,1086.75,84],["10:11",1086.85,1087.85,1086.85,1087.45,195],["10:12",1087.45,1087.65,1087.25,1087.4,114],["10:13",1087.45,1087.55,1086.15,1086.35,173],["10:14",1086.35,1087.5,1086.05,1087.4,141],["10:15",1087.55,1088.35,1087.5,1088.2,216],["10:16",1088.1,1088.1,1087.1,1087.15,285],["10:17",1087.25,1088.6,1087.15,1088.35,166],["10:18",1088.4,1089.15,1087.55,1087.9,289],["10:19",1088.15,1088.25,1087.55,1087.75,146],["10:20",1087.65,1088.4,1087.3,1088.15,150],["10:21",1088.15,1088.3,1086.8,1087.05,175],["10:22",1086.85,1088.15,1086.8,1087.75,131],["10:23",1087.65,1088.7,1087.5,1087.65,282],["10:24",1087.6,1088.0,1087.1,1087.75,268],["10:25",1087.7,1089.2,1087.7,1088.85,203],["10:26",1088.9,1089.15,1088.5,1088.5,135],["10:27",1088.55,1089.7,1088.4,1089.6,236],["10:28",1089.55,1089.85,1089.2,1089.3,127],["10:29",1089.2,1089.9,1089.0,1089.75,103],["10:30",1089.55,1089.9,1089.4,1089.5,97],["10:31",1089.5,1089.55,1086.25,1086.55,678],["10:32",1086.7,1088.0,1085.8,1086.95,614],["10:33",1086.9,1087.25,1086.25,1086.85,285],["10:34",1086.85,1087.3,1086.35,1086.6,301],["10:35",1086.65,1087.25,1086.3,1087.2,194],["10:36",1087.25,1088.15,1086.55,1088.15,221],["10:37",1088.0,1088.6,1087.45,1088.5,202],["10:38",1088.55,1089.0,1088.1,1088.5,185],["10:39",1088.65,1088.8,1088.1,1088.5,165],["10:40",1088.25,1088.7,1087.65,1088.2,224],["10:41",1088.25,1088.4,1087.25,1087.25,177],["10:42",1087.35,1087.95,1087.3,1087.8,97],["10:43",1087.85,1087.85,1086.7,1086.95,233],["10:44",1086.9,1087.0,1085.9,1086.2,205],["10:45",1086.15,1086.5,1085.75,1086.1,91],["10:46",1086.15,1088.2,1086.15,1087.9,249],["10:47",1087.9,1088.45,1087.7,1087.85,114],["10:48",1087.95,1088.65,1087.95,1088.25,129],["10:49",1088.35,1089.15,1088.2,1088.2,244],["10:50",1088.3,1088.7,1088.3,1088.5,104],["10:51",1088.55,1088.75,1087.9,1088.15,125],["10:52",1088.0,1088.5,1087.3,1088.4,100],["10:53",1088.45,1088.65,1088.35,1088.45,46],["10:54",1088.4,1088.95,1088.05,1088.4,121],["10:55",1088.3,1088.4,1087.2,1087.35,134],["10:56",1087.35,1087.65,1086.6,1087.55,102],["10:57",1087.6,1087.9,1087.2,1087.35,54],["10:58",1087.4,1088.2,1087.4,1087.9,129],["10:59",1088.0,1088.35,1086.6,1086.9,158],["11:00",1086.6,1087.05,1086.25,1087.05,121],["11:01",1087.0,1087.9,1086.7,1087.9,167],["11:02",1087.9,1088.65,1087.65,1087.75,127],["11:03",1087.7,1087.75,1086.8,1087.35,125],["11:04",1087.4,1087.7,1086.9,1087.4,95],["11:05",1087.3,1087.4,1086.7,1086.85,77],["11:06",1086.8,1087.05,1085.9,1086.2,171],["11:07",1086.25,1087.3,1086.25,1087.2,72],["11:08",1087.15,1087.2,1086.45,1086.55,105],["11:09",1086.65,1087.4,1086.15,1087.2,70],["11:10",1087.25,1087.9,1087.1,1087.75,105],["11:11",1087.6,1087.7,1086.6,1087.25,136],["11:12",1087.2,1087.45,1086.95,1087.15,71],["11:13",1087.1,1087.3,1086.5,1087.0,93],["11:14",1086.95,1087.05,1086.65,1086.75,84],["11:15",1087.1,1087.7,1086.95,1087.6,126],["11:16",1087.7,1089.05,1087.7,1088.9,266],["11:17",1088.9,1089.2,1088.2,1088.55,120],["11:18",1088.6,1088.6,1088.25,1088.25,51],["11:19",1088.2,1088.3,1087.85,1088.0,99],["11:20",1088.0,1088.15,1087.2,1087.5,84],["11:21",1087.45,1088.65,1087.15,1088.5,118],["11:22",1088.65,1088.75,1087.4,1087.4,185],["11:23",1087.35,1087.75,1086.85,1087.0,178],["11:24",1087.05,1087.65,1086.7,1087.5,95],["11:25",1087.4,1087.7,1087.1,1087.25,127],["11:26",1087.35,1088.35,1086.75,1088.3,137],["11:27",1088.3,1088.85,1087.9,1088.65,93],["11:28",1088.75,1089.25,1088.45,1088.55,235],["11:29",1088.5,1089.45,1088.45,1089.25,220],["11:30",1089.35,1089.9,1089.35,1089.55,341],["11:31",1089.65,1090.15,1089.6,1090.0,279],["11:32",1090.0,1090.3,1089.45,1090.05,165],["11:33",1090.1,1090.4,1089.7,1089.8,149],["11:34",1089.7,1090.15,1088.9,1089.05,187],["11:35",1088.9,1088.95,1088.4,1088.55,79],["11:36",1088.65,1089.35,1088.55,1088.95,111],["11:37",1089.0,1089.25,1088.85,1088.95,131],["11:38",1089.0,1089.0,1088.2,1088.5,94],["11:39",1088.45,1088.45,1087.75,1088.15,279],["11:40",1088.2,1088.6,1088.05,1088.6,44],["11:41",1088.5,1088.65,1087.9,1088.55,225],["11:42",1088.6,1089.15,1088.5,1089.15,100],["11:43",1089.15,1089.25,1088.75,1089.0,55],["11:44",1089.05,1089.05,1088.3,1088.85,56],["11:45",1088.9,1089.9,1088.9,1089.2,245],["11:46",1089.35,1089.7,1089.15,1089.2,120],["11:47",1089.15,1089.55,1088.95,1089.0,91],["11:48",1089.05,1089.45,1088.7,1089.4,110],["11:49",1089.35,1089.85,1089.15,1089.85,84],["11:50",1089.7,1090.25,1089.45,1090.1,109],["11:51",1090.0,1090.1,1089.35,1089.6,66],["11:52",1089.7,1089.85,1089.55,1089.8,57],["11:53",1089.75,1090.2,1089.45,1090.1,92],["11:54",1090.05,1090.05,1088.65,1088.65,197],["11:55",1088.7,1089.15,1088.7,1089.0,69],["11:56",1088.9,1089.25,1088.8,1089.2,60],["11:57",1089.15,1089.15,1087.65,1087.9,310],["11:58",1088.0,1088.3,1087.65,1088.3,110],["11:59",1088.25,1089.6,1087.85,1089.6,214],["12:00",1089.55,1090.25,1089.25,1089.85,317],["12:01",1089.9,1090.05,1089.2,1089.45,148],["12:02",1089.4,1089.95,1089.05,1089.8,104],["12:03",1089.75,1090.1,1089.25,1090.1,125],["12:04",1090.0,1090.05,1089.35,1089.6,81],["12:05",1089.55,1089.6,1089.25,1089.35,36],["12:06",1089.35,1089.75,1089.35,1089.6,48],["12:07",1089.65,1089.65,1088.85,1088.9,107],["12:08",1089.05,1089.5,1088.75,1089.4,88],["12:09",1089.35,1089.65,1089.25,1089.3,62],["12:10",1089.35,1089.6,1088.9,1089.45,64],["12:11",1089.4,1089.6,1088.55,1088.65,68],["12:12",1088.7,1089.0,1088.65,1088.85,38],["12:13",1089.0,1089.45,1089.0,1089.45,49],["12:14",1089.35,1089.55,1089.15,1089.5,45],["12:15",1089.6,1090.25,1089.6,1090.0,186],["12:16",1090.2,1090.85,1089.8,1090.3,413],["12:17",1090.25,1090.3,1090.0,1090.05,77],["12:18",1090.05,1090.1,1089.2,1089.3,168],["12:19",1089.3,1090.15,1089.05,1090.15,183],["12:20",1089.9,1091.1,1089.9,1090.85,236],["12:21",1090.8,1090.9,1090.5,1090.7,87],["12:22",1090.55,1091.5,1090.55,1091.4,191],["12:23",1091.5,1092.5,1091.25,1092.25,572],["12:24",1092.25,1092.85,1091.75,1092.8,273],["12:25",1092.75,1093.25,1092.65,1092.65,400],["12:26",1092.6,1092.9,1092.1,1092.1,118],["12:27",1092.1,1092.45,1092.05,1092.15,54],["12:28",1092.15,1092.3,1091.7,1091.9,60],["12:29",1091.9,1092.15,1091.7,1092.0,143],["12:30",1092.0,1093.45,1092.0,1093.0,420],["12:31",1092.95,1093.5,1092.8,1093.3,278],["12:32",1093.25,1093.45,1092.9,1092.9,154],["12:33",1092.95,1093.6,1092.85,1093.45,213],["12:34",1093.5,1093.7,1092.8,1092.8,368],["12:35",1092.9,1093.3,1092.55,1092.55,137],["12:36",1092.55,1092.75,1092.35,1092.55,69],["12:37",1092.45,1092.8,1091.9,1092.4,128],["12:38",1092.25,1092.25,1091.45,1091.6,118],["12:39",1091.7,1091.95,1091.55,1091.9,51],["12:40",1091.8,1092.4,1091.8,1092.3,67],["12:41",1092.3,1092.35,1092.0,1092.25,61],["12:42",1092.25,1092.35,1091.65,1091.8,73],["12:43",1091.85,1091.95,1091.2,1091.4,205],["12:44",1091.45,1091.7,1091.1,1091.55,197],["12:45",1091.7,1092.35,1091.25,1091.55,285],["12:46",1091.6,1092.1,1091.4,1091.7,134],["12:47",1091.75,1092.35,1091.5,1092.25,87],["12:48",1092.3,1092.9,1092.3,1092.4,144],["12:49",1092.35,1092.9,1092.25,1092.55,97],["12:50",1092.55,1092.55,1092.15,1092.45,60],["12:51",1092.3,1092.65,1092.25,1092.6,51],["12:52",1092.65,1093.35,1092.4,1092.85,180],["12:53",1092.65,1093.05,1092.5,1093.05,65],["12:54",1093.05,1093.1,1092.55,1093.05,63],["12:55",1093.0,1093.2,1092.7,1093.05,94],["12:56",1093.05,1093.1,1092.75,1092.85,84],["12:57",1092.7,1092.85,1092.5,1092.6,55],["12:58",1092.6,1092.85,1092.3,1092.4,106],["12:59",1092.45,1092.85,1092.35,1092.8,92],["13:00",1092.95,1094.2,1092.9,1093.9,542],["13:01",1093.95,1094.4,1093.65,1094.1,215],["13:02",1094.25,1094.55,1093.85,1093.9,178],["13:03",1093.85,1094.3,1093.65,1094.1,96],["13:04",1094.15,1095.0,1093.9,1094.8,271],["13:05",1094.85,1095.0,1094.3,1094.35,113],["13:06",1094.4,1095.1,1094.15,1095.05,184],["13:07",1095.05,1095.65,1094.9,1095.1,541],["13:08",1095.1,1096.0,1095.05,1095.8,573],["13:09",1095.8,1096.0,1095.6,1095.85,216],["13:10",1095.9,1096.3,1095.8,1096.05,422],["13:11",1096.1,1096.5,1095.9,1096.05,327],["13:12",1096.0,1096.05,1095.45,1095.5,250],["13:13",1095.5,1097.55,1095.3,1097.4,944],["13:14",1097.4,1097.7,1097.35,1097.55,443],["13:15",1097.55,1097.8,1097.15,1097.35,406],["13:16",1097.4,1098.25,1097.35,1097.8,404],["13:17",1097.8,1099.95,1097.45,1098.45,1466],["13:18",1098.4,1098.6,1098.0,1098.45,210],["13:19",1098.45,1099.2,1098.4,1099.15,343],["13:20",1099.2,1099.3,1098.55,1098.55,317],["13:21",1098.6,1098.7,1097.3,1097.55,304],["13:22",1097.4,1098.45,1097.2,1098.35,271],["13:23",1098.3,1098.35,1097.7,1097.9,166],["13:24",1097.9,1098.3,1097.65,1097.65,260],["13:25",1097.7,1097.85,1097.3,1097.6,170],["13:26",1097.55,1098.1,1097.45,1097.9,153],["13:27",1097.95,1099.05,1097.55,1098.9,380],["13:28",1098.95,1099.6,1098.95,1099.4,314],["13:29",1099.45,1101.15,1099.05,1100.7,881],["13:30",1100.65,1101.7,1100.5,1101.55,790],["13:31",1101.55,1102.0,1100.8,1101.6,798],["13:32",1101.65,1102.05,1101.1,1101.55,327],["13:33",1101.55,1101.55,1100.5,1100.55,232],["13:34",1100.55,1100.8,1100.05,1100.25,188],["13:35",1100.15,1100.65,1099.65,1100.6,250],["13:36",1100.55,1100.75,1099.3,1099.4,266],["13:37",1099.45,1099.95,1099.3,1099.3,307],["13:38",1099.25,1099.35,1098.3,1098.8,316],["13:39",1098.85,1099.65,1098.75,1099.6,267],["13:40",1099.65,1100.1,1099.0,1100.1,256],["13:41",1100.1,1100.4,1099.9,1100.15,200],["13:42",1100.15,1100.45,1099.25,1099.65,176],["13:43",1099.55,1099.65,1098.95,1099.55,192],["13:44",1099.5,1100.05,1099.25,1099.7,204],["13:45",1099.75,1100.0,1099.2,1099.8,113],["13:46",1099.8,1100.35,1099.8,1099.9,272],["13:47",1099.9,1100.0,1099.35,1099.7,109],["13:48",1099.7,1100.3,1099.65,1100.0,169],["13:49",1100.05,1100.75,1100.05,1100.75,159],["13:50",1100.8,1102.2,1100.8,1101.85,1141],["13:51",1101.85,1102.4,1101.85,1102.1,291],["13:52",1102.15,1102.6,1101.95,1102.55,275],["13:53",1102.5,1102.75,1101.9,1102.15,224],["13:54",1102.2,1102.8,1101.9,1101.95,307],["13:55",1102.0,1102.2,1101.7,1101.85,377],["13:56",1101.95,1102.2,1101.7,1101.85,175],["13:57",1101.8,1102.0,1101.65,1101.8,201],["13:58",1101.85,1102.65,1101.8,1102.6,268],["13:59",1102.6,1103.25,1102.4,1102.85,262],["14:00",1102.8,1102.8,1101.75,1101.9,347],["14:01",1101.9,1102.35,1101.6,1102.05,479],["14:02",1101.95,1102.05,1101.65,1101.85,485],["14:03",1101.85,1102.05,1100.3,1100.4,450],["14:04",1100.4,1101.2,1100.35,1101.15,234],["14:05",1101.2,1101.35,1100.45,1100.95,280],["14:06",1100.9,1101.0,1100.25,1100.35,226],["14:07",1100.3,1100.65,1099.85,1100.5,316],["14:08",1100.45,1100.5,1099.2,1099.25,299],["14:09",1099.25,1099.35,1098.5,1098.7,371],["14:10",1098.8,1099.2,1098.65,1099.15,262],["14:11",1099.15,1099.6,1098.75,1098.85,367],["14:12",1098.9,1099.9,1098.9,1099.3,412],["14:13",1099.3,1099.8,1099.0,1099.7,345],["14:14",1099.65,1100.0,1099.15,1099.25,287],["14:15",1099.25,1100.2,1099.15,1099.6,325],["14:16",1099.6,1099.65,1098.9,1098.95,165],["14:17",1098.95,1099.05,1098.2,1098.85,229],["14:18",1098.8,1100.65,1098.8,1100.65,356],["14:19",1100.65,1101.9,1100.6,1101.4,748],["14:20",1101.35,1101.7,1101.15,1101.6,241],["14:21",1101.65,1101.9,1101.1,1101.15,273],["14:22",1101.15,1101.55,1100.95,1101.5,291],["14:23",1101.4,1101.9,1101.4,1101.7,183],["14:24",1101.65,1101.8,1101.45,1101.55,120],["14:25",1101.6,1102.5,1101.25,1102.45,312],["14:26",1102.5,1103.25,1102.15,1102.35,538],["14:27",1102.35,1102.95,1102.2,1102.7,218],["14:28",1102.65,1103.0,1102.3,1102.75,200],["14:29",1102.7,1103.0,1102.45,1102.7,163],["14:30",1102.8,1104.65,1102.6,1103.8,1056],["14:31",1103.8,1104.65,1103.8,1104.6,220],["14:32",1104.65,1105.0,1104.5,1104.65,346],["14:33",1104.6,1105.0,1103.95,1104.9,429],["14:34",1104.9,1104.9,1103.6,1103.8,248],["14:35",1103.95,1104.25,1103.2,1103.35,309],["14:36",1103.3,1103.95,1103.3,1103.7,392],["14:37",1103.7,1104.1,1103.4,1103.5,241],["14:38",1103.5,1103.8,1103.15,1103.2,206],["14:39",1103.25,1103.25,1102.3,1102.6,291],["14:40",1102.65,1102.9,1102.35,1102.7,239],["14:41",1102.65,1102.8,1102.25,1102.75,299],["14:42",1102.8,1103.2,1102.7,1103.15,269],["14:43",1103.15,1103.45,1102.15,1102.4,299],["14:44",1102.45,1103.2,1102.4,1103.15,164],["14:45",1103.2,1104.5,1103.1,1103.5,710],["14:46",1103.55,1103.7,1103.0,1103.3,287],["14:47",1103.15,1103.5,1102.85,1103.35,189],["14:48",1103.35,1103.65,1103.2,1103.3,203],["14:49",1103.35,1103.35,1102.8,1102.9,272],["14:50",1103.0,1103.2,1102.7,1102.95,237],["14:51",1103.05,1103.25,1102.2,1102.4,442],["14:52",1102.4,1102.45,1101.4,1101.45,497],["14:53",1101.45,1102.05,1101.4,1101.95,402],["14:54",1101.9,1102.35,1101.75,1102.35,177],["14:55",1102.25,1102.7,1102.1,1102.25,236],["14:56",1102.3,1102.45,1101.8,1101.95,240],["14:57",1101.95,1102.15,1101.75,1102.0,200],["14:58",1101.95,1102.4,1101.85,1102.15,141],["14:59",1102.1,1102.65,1102.0,1102.55,172],["15:00",1102.5,1103.3,1102.45,1102.75,631],["15:01",1102.8,1103.55,1102.7,1103.55,340],["15:02",1103.5,1104.05,1103.15,1103.2,311],["15:03",1103.3,1103.45,1102.35,1102.45,307],["15:04",1102.55,1104.4,1102.45,1103.7,534],["15:05",1103.9,1104.2,1103.75,1104.2,429],["15:06",1104.3,1104.4,1103.8,1103.85,292],["15:07",1103.75,1104.35,1103.65,1104.15,305],["15:08",1104.1,1104.5,1104.0,1104.25,275],["15:09",1104.1,1104.65,1103.85,1104.3,235],["15:10",1104.25,1104.75,1104.1,1104.45,228],["15:11",1104.5,1105.25,1103.4,1103.4,702],["15:12",1103.65,1104.2,1103.45,1104.0,154],["15:13",1104.0,1104.45,1103.95,1104.2,210],["15:14",1104.15,1104.25,1103.8,1103.8,206],["15:15",1103.9,1104.4,1103.65,1104.0,307],["15:16",1104.1,1104.1,1103.35,1103.45,377],["15:17",1103.4,1103.75,1103.2,1103.55,301],["15:18",1103.6,1103.6,1102.95,1103.2,367],["15:19",1103.3,1103.4,1102.95,1103.0,303],["15:20",1103.0,1103.75,1102.7,1103.75,495],["15:21",1103.85,1104.2,1102.75,1102.95,486],["15:22",1103.0,1103.8,1102.95,1103.75,347],["15:23",1103.7,1104.7,1103.65,1104.45,374],["15:24",1104.45,1104.75,1103.95,1104.45,467],["15:25",1104.4,1105.15,1104.4,1104.85,484],["15:26",1104.85,1104.85,1104.25,1104.45,378],["15:27",1104.4,1104.55,1103.9,1104.05,450],["15:28",1103.95,1104.4,1103.75,1103.8,384],["15:29",1103.8,1104.3,1103.75,1103.85,344],["15:30",1103.9,1105.05,1103.85,1105.0,727],["15:31",1104.95,1106.15,1104.7,1105.35,1127],["15:32",1105.4,1106.45,1105.4,1106.05,611],["15:33",1106.1,1106.35,1105.8,1106.3,430],["15:34",1106.35,1107.0,1105.8,1106.05,707],["15:35",1106.05,1106.85,1105.95,1106.65,448],["15:45",1109.75,1109.75,1109.75,1109.75,3686]],"seedSource":"archive"}