{"date":"2026-08-19","wd":"수","sym":"A0169000","exp":"202609","prevDate":"2026-08-18","prev":1078.25,"open":1028.7,"high":1037.6,"low":1003.65,"close":1016.25,"first":1021.95,"firstIdx":15,"openFirst":1026.45,"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",1028.7,1030.35,1026.1,1026.45,1223],["08:47",1026.45,1026.8,1024.6,1024.8,546],["08:48",1024.85,1025.5,1024.3,1025.3,342],["08:49",1025.15,1026.25,1025.15,1025.95,147],["08:50",1026.0,1026.6,1025.9,1026.15,98],["08:51",1026.25,1026.45,1023.8,1025.35,358],["08:52",1025.4,1027.0,1025.4,1026.05,311],["08:53",1026.2,1027.75,1026.2,1027.15,227],["08:54",1027.1,1027.1,1025.55,1026.6,186],["08:55",1026.7,1027.7,1026.6,1026.9,219],["08:56",1026.85,1026.85,1025.6,1025.85,149],["08:57",1025.8,1025.8,1025.05,1025.2,115],["08:58",1025.35,1025.35,1024.5,1024.55,119],["08:59",1024.5,1024.65,1023.9,1024.1,124],["09:00",1024.1,1024.45,1023.3,1023.55,245],["09:01",1023.35,1025.0,1020.35,1021.95,1292],["09:02",1021.75,1021.8,1014.6,1015.5,1083],["09:03",1015.4,1019.9,1015.3,1017.25,964],["09:04",1017.2,1017.3,1014.5,1015.05,743],["09:05",1014.95,1015.2,1010.05,1010.3,841],["09:06",1010.45,1013.7,1010.25,1013.2,1234],["09:07",1013.2,1015.45,1012.05,1014.85,1488],["09:08",1014.9,1015.8,1014.3,1015.8,1101],["09:09",1015.75,1016.5,1012.8,1012.85,1173],["09:10",1012.75,1013.95,1012.0,1012.95,940],["09:11",1012.9,1013.75,1011.2,1011.65,1094],["09:12",1011.65,1013.05,1009.3,1012.9,1390],["09:13",1012.95,1012.95,1007.2,1009.45,862],["09:14",1009.6,1011.1,1008.3,1010.1,573],["09:15",1010.1,1010.75,1007.9,1008.0,548],["09:16",1008.05,1008.5,1006.1,1006.3,630],["09:17",1006.3,1006.75,1005.25,1005.5,434],["09:18",1005.55,1006.45,1003.65,1004.95,749],["09:19",1005.0,1006.4,1003.85,1005.4,522],["09:20",1005.3,1007.3,1004.95,1007.05,781],["09:21",1007.25,1008.5,1006.0,1008.4,531],["09:22",1008.4,1008.75,1007.35,1007.5,368],["09:23",1007.4,1010.45,1007.3,1010.45,557],["09:24",1010.4,1011.3,1006.9,1007.0,667],["09:25",1007.15,1008.0,1006.25,1006.45,360],["09:26",1006.2,1007.0,1005.55,1006.15,348],["09:27",1006.05,1006.3,1004.25,1005.6,461],["09:28",1005.5,1006.15,1004.45,1006.0,276],["09:29",1005.7,1009.0,1005.25,1008.9,552],["09:30",1008.95,1010.0,1007.2,1007.85,551],["09:31",1007.95,1010.6,1007.4,1010.2,734],["09:32",1010.05,1010.1,1008.35,1009.8,556],["09:33",1009.9,1012.05,1009.25,1011.6,567],["09:34",1011.6,1013.6,1011.6,1013.05,633],["09:35",1012.95,1014.0,1012.1,1012.2,722],["09:36",1012.1,1012.95,1011.55,1012.15,409],["09:37",1011.85,1014.15,1010.9,1013.95,437],["09:38",1014.05,1014.1,1012.7,1013.45,377],["09:39",1013.45,1016.3,1012.6,1015.7,680],["09:40",1015.5,1017.2,1014.85,1017.1,541],["09:41",1017.05,1017.3,1015.6,1015.95,593],["09:42",1015.8,1017.1,1015.65,1016.2,362],["09:43",1016.2,1016.4,1014.65,1014.9,343],["09:44",1015.0,1017.15,1014.35,1016.65,503],["09:45",1016.8,1017.6,1015.85,1017.2,387],["09:46",1017.25,1019.05,1016.5,1018.8,439],["09:47",1018.95,1019.9,1018.2,1019.55,440],["09:48",1019.55,1019.85,1018.3,1018.45,590],["09:49",1018.5,1019.5,1017.0,1018.5,482],["09:50",1018.4,1018.4,1016.8,1017.5,301],["09:51",1017.5,1017.9,1015.8,1015.85,356],["09:52",1015.9,1016.9,1015.3,1016.45,210],["09:53",1016.55,1019.45,1015.85,1019.25,364],["09:54",1019.4,1021.0,1019.4,1020.1,505],["09:55",1020.2,1022.2,1020.15,1020.6,426],["09:56",1020.55,1022.0,1020.3,1021.8,330],["09:57",1021.9,1022.1,1020.5,1020.6,249],["09:58",1020.55,1020.8,1017.15,1017.25,472],["09:59",1017.25,1017.6,1014.95,1015.35,626],["10:00",1015.4,1016.4,1014.65,1015.5,350],["10:01",1015.55,1016.2,1015.25,1016.0,300],["10:02",1016.0,1018.65,1015.0,1018.5,648],["10:03",1018.8,1019.9,1017.8,1019.55,474],["10:04",1019.45,1024.1,1018.6,1023.85,640],["10:05",1023.9,1024.9,1021.35,1024.5,489],["10:06",1024.4,1027.3,1023.2,1027.2,679],["10:07",1027.2,1030.55,1026.8,1030.1,856],["10:08",1030.05,1031.1,1029.15,1029.65,404],["10:09",1029.95,1031.7,1029.2,1031.1,663],["10:10",1031.15,1031.35,1030.05,1031.15,264],["10:11",1031.05,1032.4,1030.3,1032.1,438],["10:12",1032.15,1032.15,1030.5,1031.6,354],["10:13",1031.6,1032.7,1030.35,1031.95,429],["10:14",1031.75,1031.95,1030.4,1031.35,425],["10:15",1031.3,1031.95,1030.0,1031.15,414],["10:16",1031.4,1033.9,1030.85,1031.5,514],["10:17",1031.45,1031.85,1028.85,1029.15,500],["10:18",1029.15,1031.7,1028.95,1031.6,528],["10:19",1031.7,1032.6,1028.85,1029.65,304],["10:20",1029.75,1035.0,1029.7,1034.85,670],["10:21",1035.0,1037.1,1034.45,1035.85,800],["10:22",1035.9,1036.25,1033.95,1035.0,535],["10:23",1035.05,1037.6,1033.2,1033.95,425],["10:24",1033.75,1034.3,1032.2,1032.25,373],["10:25",1032.0,1032.0,1029.4,1029.75,406],["10:26",1029.8,1030.7,1027.9,1028.65,521],["10:27",1028.75,1031.8,1028.0,1031.35,322],["10:28",1031.5,1033.8,1030.85,1032.15,342],["10:29",1031.8,1032.6,1030.8,1031.35,306],["10:30",1031.5,1034.55,1031.35,1032.8,309],["10:31",1033.25,1034.95,1031.2,1032.25,483],["10:32",1032.2,1033.9,1032.0,1032.1,213],["10:33",1032.15,1033.1,1028.45,1029.15,409],["10:34",1029.2,1029.25,1026.9,1027.2,459],["10:35",1027.3,1027.75,1024.15,1024.45,393],["10:36",1024.55,1025.6,1023.55,1024.45,326],["10:37",1024.25,1025.7,1023.85,1025.45,288],["10:38",1025.3,1026.75,1025.1,1026.6,253],["10:39",1026.7,1027.4,1025.75,1026.85,305],["10:40",1026.65,1028.0,1025.6,1027.9,330],["10:41",1028.0,1028.95,1025.65,1027.95,376],["10:42",1027.75,1028.0,1024.5,1024.75,431],["10:43",1024.95,1026.75,1024.95,1026.75,296],["10:44",1027.0,1027.15,1024.35,1025.9,292],["10:45",1026.2,1028.5,1026.0,1027.0,341],["10:46",1027.25,1027.85,1023.05,1023.2,669],["10:47",1023.25,1026.65,1023.05,1025.35,409],["10:48",1025.3,1025.45,1023.7,1024.1,210],["10:49",1024.1,1025.45,1023.4,1024.95,249],["10:50",1024.8,1025.75,1023.65,1025.0,284],["10:51",1025.05,1025.8,1024.05,1024.85,170],["10:52",1024.9,1025.9,1024.45,1025.35,177],["10:53",1025.2,1026.95,1024.6,1026.6,255],["10:54",1026.5,1026.6,1023.65,1024.35,343],["10:55",1024.5,1025.3,1023.85,1024.7,185],["10:56",1024.8,1026.85,1023.9,1025.65,396],["10:57",1025.75,1026.9,1025.6,1025.85,217],["10:58",1025.45,1027.7,1024.25,1024.25,347],["10:59",1024.3,1025.4,1023.9,1025.2,283],["11:00",1025.05,1027.15,1024.5,1025.05,243],["11:01",1025.0,1025.4,1021.5,1022.6,463],["11:02",1022.85,1022.95,1020.5,1021.4,491],["11:03",1021.45,1022.0,1021.0,1021.6,256],["11:04",1021.6,1022.0,1020.65,1021.8,212],["11:05",1021.7,1021.9,1020.3,1020.6,204],["11:06",1020.7,1020.9,1019.2,1019.35,293],["11:07",1019.35,1019.9,1019.15,1019.8,171],["11:08",1019.9,1020.3,1018.7,1019.4,343],["11:09",1019.3,1019.35,1017.75,1017.95,221],["11:10",1018.1,1018.1,1016.5,1017.3,341],["11:11",1017.25,1017.6,1016.5,1016.7,223],["11:12",1016.8,1017.7,1016.1,1017.4,266],["11:13",1017.2,1019.55,1017.2,1019.05,332],["11:14",1019.15,1019.55,1017.45,1017.75,295],["11:15",1017.75,1018.25,1016.7,1017.6,310],["11:16",1017.8,1019.1,1017.8,1018.8,194],["11:17",1018.55,1019.1,1017.5,1017.8,312],["11:18",1017.8,1018.25,1016.5,1016.65,308],["11:19",1016.5,1017.25,1015.85,1016.95,241],["11:20",1016.85,1017.1,1016.4,1016.65,81],["11:21",1016.65,1018.35,1016.45,1018.35,219],["11:22",1018.4,1021.45,1017.5,1021.15,477],["11:23",1021.2,1022.0,1019.0,1019.6,439],["11:24",1019.6,1021.15,1019.1,1020.6,323],["11:25",1020.55,1020.8,1018.7,1019.0,199],["11:26",1018.9,1020.45,1018.3,1020.0,208],["11:27",1020.15,1020.35,1017.4,1017.4,214],["11:28",1017.45,1018.2,1017.0,1017.85,116],["11:29",1018.1,1018.6,1017.25,1018.05,122],["11:30",1018.05,1019.1,1017.35,1017.85,251],["11:31",1018.0,1018.65,1017.6,1017.9,127],["11:32",1018.0,1018.95,1017.15,1017.75,195],["11:33",1017.85,1019.5,1017.3,1018.6,193],["11:34",1018.4,1018.75,1017.6,1018.15,122],["11:35",1018.0,1018.1,1017.1,1017.5,90],["11:36",1017.5,1018.2,1016.8,1018.2,208],["11:37",1018.3,1019.3,1017.7,1017.75,220],["11:38",1017.7,1018.7,1017.45,1017.95,133],["11:39",1017.9,1017.9,1016.7,1016.95,111],["11:40",1016.9,1018.7,1016.75,1018.25,169],["11:41",1018.0,1018.05,1017.15,1017.4,78],["11:42",1017.25,1017.25,1016.05,1016.8,210],["11:43",1016.9,1017.7,1016.7,1017.25,237],["11:44",1017.25,1018.0,1016.6,1016.7,120],["11:45",1016.55,1016.8,1016.05,1016.45,159],["11:46",1016.15,1018.7,1016.1,1018.25,403],["11:47",1018.35,1019.8,1017.5,1019.6,311],["11:48",1019.75,1020.25,1018.5,1018.5,213],["11:49",1018.55,1018.65,1017.25,1018.25,253],["11:50",1018.1,1019.5,1017.9,1018.65,182],["11:51",1018.6,1019.15,1017.5,1018.7,190],["11:52",1018.7,1018.7,1017.4,1017.65,166],["11:53",1017.7,1017.7,1015.15,1015.6,305],["11:54",1015.55,1016.0,1015.3,1015.75,127],["11:55",1015.9,1016.25,1015.2,1015.5,154],["11:56",1015.55,1017.0,1014.95,1016.6,242],["11:57",1016.25,1017.0,1015.6,1015.6,116],["11:58",1015.65,1016.35,1015.3,1015.7,145],["11:59",1015.85,1016.5,1015.45,1016.2,114],["12:00",1016.25,1016.55,1015.65,1015.9,130],["12:01",1016.15,1018.2,1015.65,1017.9,291],["12:02",1017.85,1019.6,1017.2,1018.9,352],["12:03",1018.9,1019.2,1018.3,1018.9,168],["12:04",1018.95,1019.8,1018.4,1018.8,113],["12:05",1018.75,1018.8,1017.9,1018.3,182],["12:06",1018.4,1019.5,1018.05,1018.45,165],["12:07",1018.35,1018.5,1016.4,1016.55,241],["12:08",1016.55,1016.55,1015.4,1015.75,266],["12:09",1015.75,1016.4,1015.55,1016.05,171],["12:10",1016.1,1016.3,1015.0,1015.5,200],["12:11",1015.6,1015.9,1014.35,1014.45,266],["12:12",1014.6,1014.85,1014.15,1014.55,117],["12:13",1014.5,1015.4,1014.4,1015.25,114],["12:14",1015.3,1015.45,1014.85,1015.3,114],["12:15",1015.45,1016.4,1015.3,1016.2,240],["12:16",1016.25,1018.8,1016.25,1018.25,384],["12:17",1018.15,1019.25,1017.7,1018.45,372],["12:18",1018.55,1019.05,1016.85,1018.5,253],["12:19",1018.4,1018.8,1016.85,1017.1,177],["12:20",1017.15,1017.25,1015.75,1015.9,245],["12:21",1015.8,1016.55,1015.6,1015.7,186],["12:22",1015.6,1015.8,1014.05,1014.2,342],["12:23",1014.2,1015.4,1013.45,1015.3,362],["12:24",1015.25,1016.85,1014.75,1016.7,164],["12:25",1016.8,1017.2,1015.75,1016.5,91],["12:26",1016.55,1016.65,1014.75,1014.8,139],["12:27",1015.0,1015.7,1014.75,1015.4,106],["12:28",1015.35,1016.45,1015.35,1015.8,93],["12:29",1015.95,1016.55,1015.75,1016.3,68],["12:30",1016.4,1016.8,1016.0,1016.25,77],["12:31",1016.15,1017.2,1015.75,1016.7,187],["12:32",1016.8,1017.6,1015.8,1015.8,177],["12:33",1015.75,1016.25,1015.3,1015.35,96],["12:34",1015.3,1016.25,1014.5,1015.35,235],["12:35",1015.4,1016.75,1015.35,1016.75,95],["12:36",1016.5,1017.3,1016.25,1017.0,73],["12:37",1016.8,1018.1,1016.5,1017.8,191],["12:38",1017.85,1019.25,1017.85,1018.85,249],["12:39",1018.8,1019.1,1017.4,1017.7,138],["12:40",1017.65,1017.9,1016.15,1016.5,178],["12:41",1016.45,1016.7,1016.0,1016.7,106],["12:42",1016.55,1016.6,1015.25,1015.65,214],["12:43",1015.6,1016.3,1015.6,1015.8,96],["12:44",1015.8,1016.25,1015.25,1016.0,96],["12:45",1016.0,1016.4,1015.5,1015.5,70],["12:46",1015.35,1015.5,1013.75,1014.15,282],["12:47",1014.0,1014.4,1013.75,1014.2,145],["12:48",1014.15,1014.5,1013.35,1014.05,158],["12:49",1013.95,1013.95,1013.05,1013.35,133],["12:50",1013.25,1014.6,1013.25,1014.55,119],["12:51",1014.65,1016.05,1014.65,1015.4,154],["12:52",1015.3,1015.6,1014.7,1015.3,110],["12:53",1015.15,1016.9,1014.95,1016.5,153],["12:54",1016.65,1017.2,1015.6,1015.95,143],["12:55",1015.7,1016.4,1015.0,1015.0,88],["12:56",1015.25,1015.85,1014.75,1015.6,113],["12:57",1015.45,1016.25,1015.35,1016.0,114],["12:58",1016.05,1016.15,1015.45,1015.45,87],["12:59",1015.45,1015.85,1014.85,1015.25,147],["13:00",1015.4,1015.45,1014.2,1014.75,202],["13:01",1014.95,1014.95,1014.0,1014.15,156],["13:02",1014.05,1014.8,1013.9,1014.45,195],["13:03",1014.25,1014.55,1013.3,1013.4,251],["13:04",1013.3,1014.35,1013.0,1013.7,244],["13:05",1013.7,1014.05,1013.2,1013.9,181],["13:06",1013.9,1014.1,1013.0,1013.1,184],["13:07",1013.15,1013.35,1012.55,1012.6,175],["13:08",1012.65,1013.95,1012.4,1013.8,174],["13:09",1013.8,1014.55,1013.35,1014.5,145],["13:10",1014.55,1014.8,1013.15,1013.2,201],["13:11",1013.15,1013.4,1012.45,1012.8,113],["13:12",1012.65,1013.3,1011.95,1013.25,193],["13:13",1013.15,1013.2,1012.05,1012.4,87],["13:14",1012.2,1012.2,1011.6,1011.7,138],["13:15",1011.85,1012.5,1011.8,1012.35,207],["13:16",1012.45,1013.2,1012.0,1012.45,149],["13:17",1012.25,1013.7,1012.25,1013.55,264],["13:18",1013.55,1013.75,1012.75,1013.05,139],["13:19",1013.05,1013.55,1012.75,1013.4,127],["13:20",1013.3,1014.25,1013.3,1013.6,333],["13:21",1013.7,1014.95,1013.65,1014.8,194],["13:22",1015.0,1015.3,1014.65,1014.7,245],["13:23",1014.8,1018.65,1014.65,1018.35,514],["13:24",1018.3,1019.6,1017.25,1019.35,457],["13:25",1019.35,1019.45,1016.35,1016.85,300],["13:26",1016.75,1018.15,1016.5,1017.75,198],["13:27",1017.85,1018.15,1017.4,1018.15,95],["13:28",1018.15,1018.3,1016.35,1017.25,221],["13:29",1017.15,1017.85,1017.0,1017.5,241],["13:30",1017.65,1018.45,1016.5,1016.9,272],["13:31",1017.1,1018.3,1016.45,1017.4,246],["13:32",1017.2,1017.3,1014.6,1014.6,555],["13:33",1014.7,1014.7,1012.65,1013.0,417],["13:34",1012.9,1014.05,1012.6,1013.55,228],["13:35",1013.65,1014.3,1013.2,1014.0,187],["13:36",1013.9,1014.95,1013.9,1014.3,185],["13:37",1014.5,1015.9,1014.4,1015.75,126],["13:38",1015.75,1017.1,1015.75,1017.1,192],["13:39",1017.1,1017.45,1016.3,1017.05,235],["13:40",1017.15,1017.15,1014.45,1014.75,222],["13:41",1014.65,1015.35,1014.0,1014.3,129],["13:42",1014.25,1016.25,1014.25,1014.65,145],["13:43",1014.65,1014.9,1014.15,1014.25,67],["13:44",1014.3,1014.85,1014.0,1014.55,99],["13:45",1014.7,1014.75,1013.9,1014.45,98],["13:46",1014.4,1014.75,1013.95,1014.1,107],["13:47",1014.05,1014.15,1013.15,1013.45,146],["13:48",1013.35,1013.65,1013.0,1013.35,143],["13:49",1013.4,1013.6,1012.8,1013.1,133],["13:50",1013.1,1013.1,1012.15,1012.4,173],["13:51",1012.35,1013.0,1012.0,1012.1,221],["13:52",1012.1,1012.8,1011.55,1012.8,159],["13:53",1012.85,1013.05,1012.5,1012.8,119],["13:54",1012.9,1012.9,1011.5,1011.6,166],["13:55",1011.75,1012.75,1011.55,1012.65,191],["13:56",1012.7,1012.85,1011.95,1012.2,189],["13:57",1012.15,1013.3,1012.1,1012.95,250],["13:58",1013.0,1013.6,1012.6,1013.25,171],["13:59",1013.2,1014.4,1012.6,1014.2,161],["14:00",1014.3,1015.0,1013.7,1014.5,221],["14:01",1014.5,1015.6,1014.15,1015.25,194],["14:02",1015.15,1017.6,1015.15,1016.85,450],["14:03",1016.9,1019.15,1016.55,1018.95,352],["14:04",1019.1,1019.2,1017.2,1018.65,265],["14:05",1018.65,1020.5,1018.2,1020.4,352],["14:06",1020.3,1021.3,1019.6,1020.3,274],["14:07",1020.35,1020.85,1018.8,1019.35,267],["14:08",1019.3,1019.7,1018.7,1018.75,159],["14:09",1018.65,1019.35,1018.4,1019.0,109],["14:10",1019.1,1020.15,1019.1,1019.85,135],["14:11",1020.05,1021.45,1018.75,1018.75,349],["14:12",1018.7,1018.7,1016.55,1016.9,371],["14:13",1016.95,1017.85,1016.45,1017.15,195],["14:14",1017.3,1017.3,1015.9,1016.2,226],["14:15",1016.1,1017.0,1015.8,1016.35,87],["14:16",1016.4,1016.75,1016.0,1016.2,99],["14:17",1016.3,1016.65,1013.95,1014.35,317],["14:18",1014.1,1014.75,1013.25,1013.55,239],["14:19",1013.6,1014.05,1013.3,1013.4,119],["14:20",1013.45,1014.15,1013.45,1014.05,99],["14:21",1014.1,1014.75,1013.9,1014.75,98],["14:22",1014.8,1016.25,1014.75,1016.0,240],["14:23",1016.0,1016.7,1015.2,1015.2,138],["14:24",1015.35,1017.75,1015.35,1016.5,215],["14:25",1016.55,1017.85,1016.4,1017.3,181],["14:26",1017.25,1018.7,1016.9,1018.55,366],["14:27",1018.4,1019.35,1017.15,1019.0,333],["14:28",1018.95,1019.9,1018.35,1019.35,213],["14:29",1019.2,1020.6,1018.9,1020.4,265],["14:30",1020.3,1020.4,1018.75,1019.6,152],["14:31",1019.7,1019.85,1017.7,1018.4,340],["14:32",1018.35,1018.35,1017.25,1017.55,134],["14:33",1017.55,1019.35,1017.3,1018.25,268],["14:34",1018.25,1018.35,1017.6,1018.05,149],["14:35",1018.1,1018.3,1017.45,1017.9,170],["14:36",1018.0,1018.65,1016.5,1016.7,255],["14:37",1016.55,1016.55,1015.35,1015.7,159],["14:38",1015.7,1016.45,1015.3,1015.85,181],["14:39",1016.0,1016.0,1015.2,1015.85,142],["14:40",1015.8,1017.8,1015.8,1017.6,182],["14:41",1017.5,1017.85,1016.7,1016.8,206],["14:42",1016.7,1017.05,1016.05,1016.2,101],["14:43",1016.15,1016.7,1015.5,1016.4,123],["14:44",1016.45,1016.55,1015.4,1016.35,131],["14:45",1016.2,1018.05,1015.5,1017.65,141],["14:46",1017.6,1017.75,1016.15,1017.25,246],["14:47",1017.15,1017.2,1015.85,1016.55,118],["14:48",1016.45,1016.6,1015.6,1016.0,142],["14:49",1016.05,1016.7,1015.5,1015.9,117],["14:50",1015.8,1016.05,1015.2,1016.05,155],["14:51",1016.1,1016.4,1015.45,1015.5,193],["14:52",1015.45,1015.6,1014.35,1015.2,241],["14:53",1015.1,1016.95,1014.85,1016.1,273],["14:54",1016.2,1016.35,1014.95,1015.05,132],["14:55",1015.05,1015.1,1014.3,1014.7,123],["14:56",1014.7,1014.8,1013.2,1013.55,300],["14:57",1013.6,1014.0,1013.15,1013.3,220],["14:58",1013.4,1013.75,1013.0,1013.25,214],["14:59",1013.25,1013.55,1012.9,1012.95,186],["15:00",1012.85,1013.25,1012.4,1012.95,294],["15:01",1013.0,1014.1,1013.0,1013.45,494],["15:02",1013.45,1013.7,1012.5,1012.95,319],["15:03",1012.8,1013.0,1011.2,1011.35,450],["15:04",1011.25,1011.4,1010.55,1011.2,263],["15:05",1011.25,1011.75,1011.05,1011.05,248],["15:06",1011.1,1011.55,1009.9,1009.95,477],["15:07",1010.05,1011.0,1009.2,1010.3,433],["15:08",1010.35,1010.65,1009.1,1009.5,305],["15:09",1009.45,1010.4,1009.2,1010.2,378],["15:10",1010.15,1010.15,1009.45,1009.6,233],["15:11",1009.65,1010.25,1009.2,1009.9,450],["15:12",1009.8,1010.85,1009.25,1009.9,439],["15:13",1010.0,1010.15,1009.25,1009.4,255],["15:14",1009.35,1009.5,1008.5,1008.65,376],["15:15",1008.6,1008.7,1008.0,1008.05,314],["15:16",1008.15,1011.45,1008.15,1011.45,829],["15:17",1011.5,1012.9,1011.15,1012.5,594],["15:18",1012.55,1013.0,1011.65,1012.7,494],["15:19",1012.6,1014.2,1012.5,1014.2,530],["15:20",1014.2,1014.2,1013.35,1013.95,430],["15:21",1013.9,1016.2,1013.75,1016.2,554],["15:22",1016.15,1017.3,1016.05,1016.95,514],["15:23",1016.9,1017.0,1015.95,1016.2,373],["15:24",1016.15,1016.2,1015.4,1015.95,499],["15:25",1016.0,1016.55,1015.7,1016.55,515],["15:26",1016.55,1016.7,1015.45,1015.45,437],["15:27",1015.55,1016.0,1015.35,1015.8,586],["15:28",1015.75,1016.15,1015.6,1016.0,473],["15:29",1016.05,1016.85,1015.85,1016.65,585],["15:30",1016.6,1016.8,1015.35,1015.5,866],["15:31",1015.5,1016.05,1014.55,1015.7,952],["15:32",1015.85,1015.9,1014.85,1015.25,550],["15:33",1015.15,1015.3,1014.25,1014.25,481],["15:34",1014.3,1015.15,1014.2,1014.8,494],["15:35",1014.8,1014.95,1014.0,1014.1,446],["15:45",1016.25,1016.25,1016.25,1016.25,5349]],"seedSource":"chart"}