{"BizSts":{"cd":"OK"},"Msg":{"dtTm":"2026-10-25 18:14:49"},"TradgFlr":{"TradgFlrSts":{},"date":"2026-10-23","scty":{"lstQtn":[{"closPric":204119.86,"dtTm":"10:01:00","prcFlcn":-0.0001273759784189819210374800},{"closPric":204121.25,"dtTm":"10:01:30","prcFlcn":0.0005535955985132675798936400},{"closPric":204118.75,"dtTm":"10:02:00","prcFlcn":-0.0006711734247461739685436200},{"closPric":204131.04,"dtTm":"10:02:30","prcFlcn":0.0053497910935972406835739700},{"closPric":204141.20,"dtTm":"10:03:00","prcFlcn":0.01032725240412361113642300},{"closPric":204151.07,"dtTm":"10:03:30","prcFlcn":0.0151626405079518863696533200},{"closPric":204030.44,"dtTm":"10:04:00","prcFlcn":-0.0439349144023626872255415100},{"closPric":204011.29,"dtTm":"10:04:30","prcFlcn":-0.0533166451205300094865709500},{"closPric":204108.31,"dtTm":"10:05:00","prcFlcn":-0.0057858088658776018748176300},{"closPric":204132.82,"dtTm":"10:05:30","prcFlcn":0.006221826638157963066061300},{"closPric":204007.43,"dtTm":"10:06:00","prcFlcn":-0.0552076884924425872373580800},{"closPric":204088.39,"dtTm":"10:06:30","prcFlcn":-0.0155447684432088321327657500},{"closPric":204166.93,"dtTm":"10:07:00","prcFlcn":0.0229325751915097835529393200},{"closPric":204204.17,"dtTm":"10:07:30","prcFlcn":0.0411767345619824248584607900},{"closPric":204108.69,"dtTm":"10:08:00","prcFlcn":-0.0055996439743421667594551700},{"closPric":204164.59,"dtTm":"10:08:30","prcFlcn":0.0217861913857389462636020400},{"closPric":204078.89,"dtTm":"10:09:00","prcFlcn":-0.0201988907315947100168273500},{"closPric":204002.35,"dtTm":"10:09:30","prcFlcn":-0.057696419147705772463782600},{"closPric":204134.73,"dtTm":"10:10:00","prcFlcn":0.0071575501719281764090673700},{"closPric":204360.79,"dtTm":"10:10:30","prcFlcn":0.1179060643311399189849584600},{"closPric":204358.75,"dtTm":"10:11:00","prcFlcn":0.1169066528081602146814336600},{"closPric":204399.78,"dtTm":"10:11:30","prcFlcn":0.1370075620178941693743860200},{"closPric":204266.79,"dtTm":"10:12:00","prcFlcn":0.0718547490565849167637173600},{"closPric":204266.18,"dtTm":"10:12:30","prcFlcn":0.0715559054149096130258986700},{"closPric":204352.51,"dtTm":"10:13:00","prcFlcn":0.1138496293261046485765342500},{"closPric":204304.67,"dtTm":"10:13:30","prcFlcn":0.0904124492970119751056387800},{"closPric":204332.63,"dtTm":"10:14:00","prcFlcn":0.1041102660531455693833611300},{"closPric":204495.76,"dtTm":"10:14:30","prcFlcn":0.1840288943588706493019894400},{"closPric":204463.89,"dtTm":"10:15:00","prcFlcn":0.168415538850359288442511200},{"closPric":204600.48,"dtTm":"10:15:30","prcFlcn":0.2353320192051621368829295200},{"closPric":204520.42,"dtTm":"10:16:00","prcFlcn":0.196110016004301780735774600},{"closPric":204721.26,"dtTm":"10:16:30","prcFlcn":0.2945030602568722769710305900},{"closPric":204759.75,"dtTm":"10:17:00","prcFlcn":0.3133596041389746390507706900},{"closPric":204670.27,"dtTm":"10:17:30","prcFlcn":0.2695226712584727071491041600},{"closPric":204674.57,"dtTm":"10:18:00","prcFlcn":0.2716292739784789466124162600},{"closPric":204621.50,"dtTm":"10:18:30","prcFlcn":0.2456298771527275214221900300},{"closPric":204559.94,"dtTm":"10:19:00","prcFlcn":0.2154711647239870327334708600},{"closPric":204467.45,"dtTm":"10:19:30","prcFlcn":0.1701596099394807332074858700},{"closPric":204537.05,"dtTm":"10:20:00","prcFlcn":0.2042571795470235859159792800},{"closPric":204542.42,"dtTm":"10:20:30","prcFlcn":0.2068879834089848663620225200},{"closPric":204437.42,"dtTm":"10:21:00","prcFlcn":0.1554476844320883213276574600},{"closPric":204526.02,"dtTm":"10:21:30","prcFlcn":0.1988534986164029298042740700},{"closPric":204428.18,"dtTm":"10:22:00","prcFlcn":0.1509209381221214253646333300},{"closPric":204535.50,"dtTm":"10:22:30","prcFlcn":0.2034978227526027321559481700},{"closPric":204527.23,"dtTm":"10:23:00","prcFlcn":0.1994462868236604995137177100},{"closPric":204649.81,"dtTm":"10:23:30","prcFlcn":0.259499161572117437516693600},{"closPric":204503.75,"dtTm":"10:24:00","prcFlcn":0.1879432561572078244907949300},{"closPric":204440.89,"dtTm":"10:24:30","prcFlcn":0.1571476638363724261968883800},{"closPric":204434.35,"dtTm":"10:25:00","prcFlcn":0.153943668071525727106176500},{"closPric":204531.50,"dtTm":"10:25:30","prcFlcn":0.2015381923153876256784485500},{"closPric":204505.90,"dtTm":"10:26:00","prcFlcn":0.1889965575172109442224509800},{"closPric":204508.56,"dtTm":"10:26:30","prcFlcn":0.1902997117579589900299882200},{"closPric":204629.78,"dtTm":"10:27:00","prcFlcn":0.2496863121577627918306142500},{"closPric":204626.73,"dtTm":"10:27:30","prcFlcn":0.2481920939493862731415207900},{"closPric":204712.71,"dtTm":"10:28:00","prcFlcn":0.2903143501973249868753751500},{"closPric":204793.82,"dtTm":"10:28:30","prcFlcn":0.3300507563879543084728737200},{"closPric":204867.69,"dtTm":"10:29:00","prcFlcn":0.3662402314872242873460979700},{"closPric":204777.47,"dtTm":"10:29:30","prcFlcn":0.3220407669758375607460940200},{"closPric":204707.24,"dtTm":"10:30:00","prcFlcn":0.2876345555744333287673944100},{"closPric":204898.52,"dtTm":"10:30:30","prcFlcn":0.3813440830820597205214263100},{"closPric":204856.44,"dtTm":"10:31:00","prcFlcn":0.3607287708825568003781302900},{"closPric":204480.25,"dtTm":"10:31:30","prcFlcn":0.1764304273385690739354846500},{"closPric":204288.52,"dtTm":"10:32:00","prcFlcn":0.0825004414067559827027340600},{"closPric":204412.09,"dtTm":"10:32:30","prcFlcn":0.1430383246884236595588911100},{"closPric":204362.78,"dtTm":"10:33:00","prcFlcn":0.1188809804736544344575145300},{"closPric":204417.56,"dtTm":"10:33:30","prcFlcn":0.1457181193113153176668718400},{"closPric":204520.42,"dtTm":"10:34:00","prcFlcn":0.196110016004301780735774600},{"closPric":204543.67,"dtTm":"10:34:30","prcFlcn":0.2075003679206145871362411500},{"closPric":204661.07,"dtTm":"10:35:00","prcFlcn":0.2650155212528779622508550400},{"closPric":204579.35,"dtTm":"10:35:30","prcFlcn":0.2249802714205733369155377700},{"closPric":204570.07,"dtTm":"10:36:00","prcFlcn":0.2204339288062342898877386500},{"closPric":204379.23,"dtTm":"10:36:30","prcFlcn":0.1269399606467015598462317200},{"closPric":204268.98,"dtTm":"10:37:00","prcFlcn":0.0729276467209601875601484100},{"closPric":204331.07,"dtTm":"10:37:30","prcFlcn":0.1033460101826316778571362800},{"closPric":204311.35,"dtTm":"10:38:00","prcFlcn":0.0936850321271612029230631500},{"closPric":204356.57,"dtTm":"10:38:30","prcFlcn":0.1158386542198779816511963600},{"closPric":204363.00,"dtTm":"10:39:00","prcFlcn":0.1189887601477012653137770100},{"closPric":204219.16,"dtTm":"10:39:30","prcFlcn":0.0485204496254460363828906200},{"closPric":204075.74,"dtTm":"10:40:00","prcFlcn":-0.021742099700901606367858300},{"closPric":204183.48,"dtTm":"10:40:30","prcFlcn":0.03104054612548728660359400},{"closPric":204288.17,"dtTm":"10:41:00","prcFlcn":0.0823289737434996608859528400},{"closPric":204228.96,"dtTm":"10:41:30","prcFlcn":0.053321544196623047252764700},{"closPric":204290.53,"dtTm":"10:42:00","prcFlcn":0.0834851557014565737076776200},{"closPric":204153.85,"dtTm":"10:42:30","prcFlcn":0.0165245836618163853715155600},{"closPric":204111.89,"dtTm":"10:43:00","prcFlcn":-0.0040319396245700815774554700},{"closPric":204237.75,"dtTm":"10:43:30","prcFlcn":0.0576278320824032437370701100},{"closPric":204230.97,"dtTm":"10:44:00","prcFlcn":0.0543062584913236382577082600},{"closPric":204330.95,"dtTm":"10:44:30","prcFlcn":0.1032872212695152246628112900},{"closPric":204324.80,"dtTm":"10:45:00","prcFlcn":0.1002742894722969984536556200},{"closPric":204244.64,"dtTm":"10:45:30","prcFlcn":0.0610032955105062646445632100},{"closPric":204147.10,"dtTm":"10:46:00","prcFlcn":0.0132177072990158931907349500},{"closPric":204044.08,"dtTm":"10:46:30","prcFlcn":-0.037252574611459174137267800},{"closPric":204139.76,"dtTm":"10:47:00","prcFlcn":0.0096217854467261728045231400},{"closPric":204062.40,"dtTm":"10:47:30","prcFlcn":-0.0282774672090139864703195400},{"closPric":204280.76,"dtTm":"10:48:00","prcFlcn":0.0786987583585586761363847900},{"closPric":204372.86,"dtTm":"10:48:30","prcFlcn":0.1238192491754365027808135700},{"closPric":204362.69,"dtTm":"10:49:00","prcFlcn":0.1188368887888170945617707800},{"closPric":204340.99,"dtTm":"10:49:30","prcFlcn":0.1082058936669251419213353400},{"closPric":204370.37,"dtTm":"10:50:00","prcFlcn":0.1225993792282700989985700600},{"closPric":204404.67,"dtTm":"10:50:30","prcFlcn":0.1394032102273896370431293100},{"closPric":204394.41,"dtTm":"10:51:00","prcFlcn":0.1343767581559328889283427800},{"closPric":204371.77,"dtTm":"10:51:30","prcFlcn":0.1232852498812953862656949300},{"closPric":204445.63,"dtTm":"10:52:00","prcFlcn":0.1594698259044723273727254300},{"closPric":204455.22,"dtTm":"10:52:30","prcFlcn":0.1641680398776955451525307700},{"closPric":204461.10,"dtTm":"10:53:00","prcFlcn":0.1670486966204017516744552200},{"closPric":204425.65,"dtTm":"10:53:30","prcFlcn":0.1496814718705828705176148200},{"closPric":204435.26,"dtTm":"10:54:00","prcFlcn":0.1543894839959921638298076600},{"closPric":204278.14,"dtTm":"10:54:30","prcFlcn":0.0774152004221827813936225400},{"closPric":204263.16,"dtTm":"10:55:00","prcFlcn":0.0700763844348122076353864600},{"closPric":204178.96,"dtTm":"10:55:30","prcFlcn":0.0288261637314342162840194300},{"closPric":204134.85,"dtTm":"10:56:00","prcFlcn":0.0072163390850446296033923600},{"closPric":204074.59,"dtTm":"10:56:30","prcFlcn":-0.0223054934516009494801394400},{"closPric":204215.33,"dtTm":"10:57:00","prcFlcn":0.0466441034818125719306847400},{"closPric":204383.66,"dtTm":"10:57:30","prcFlcn":0.1291102513559172902700625500},{"closPric":204291.54,"dtTm":"10:58:00","prcFlcn":0.0839799623868533880932462700},{"closPric":204301.31,"dtTm":"10:58:30","prcFlcn":0.088766359729751285664539100},{"closPric":204441.99,"dtTm":"10:59:00","prcFlcn":0.1576865622066065804782007800},{"closPric":204569.22,"dtTm":"10:59:30","prcFlcn":0.2200175073383260797612699800},{"closPric":204589.04,"dtTm":"11:00:00","prcFlcn":0.2297274761547269323572806100},{"closPric":204502.93,"dtTm":"11:00:30","prcFlcn":0.1875415319175787276629075100},{"closPric":204628.41,"dtTm":"11:01:00","prcFlcn":0.2490151387330166178620706300},{"closPric":204682.51,"dtTm":"11:01:30","prcFlcn":0.2755191403963509329702530100},{"closPric":204629.31,"dtTm":"11:02:00","prcFlcn":0.2494560555813900168195080400},{"closPric":204502.12,"dtTm":"11:02:30","prcFlcn":0.1871447067540426686012138300},{"closPric":204406.24,"dtTm":"11:03:00","prcFlcn":0.1401723651739965663355479100},{"closPric":204301.65,"dtTm":"11:03:30","prcFlcn":0.0889329283169145697151265600},{"closPric":204341.71,"dtTm":"11:04:00","prcFlcn":0.1085586271456238610872852700},{"closPric":204384.09,"dtTm":"11:04:30","prcFlcn":0.1293209116279179142163937600},{"closPric":204284.75,"dtTm":"11:05:00","prcFlcn":0.0806534897196807448476906600},{"closPric":204172.31,"dtTm":"11:05:30","prcFlcn":0.0255682781295641017651763100},{"closPric":204133.37,"dtTm":"11:06:00","prcFlcn":0.006491275823275040206717500},{"closPric":204159.01,"dtTm":"11:06:30","prcFlcn":0.0190525069258238727274900700},{"closPric":204128.70,"dtTm":"11:07:00","prcFlcn":0.0042034072878264033942366900},{"closPric":204148.61,"dtTm":"11:07:30","prcFlcn":0.0139574677890645958859910500},{"closPric":204186.29,"dtTm":"11:08:00","prcFlcn":0.0324171865076308989040374900},{"closPric":204174.68,"dtTm":"11:08:30","prcFlcn":0.0267293591636140523530948300},{"closPric":204093.47,"dtTm":"11:09:00","prcFlcn":-0.0130560377879456469063412300},{"closPric":204100.22,"dtTm":"11:09:30","prcFlcn":-0.0097491614251451547255606200},{"closPric":203847.11,"dtTm":"11:10:00","prcFlcn":-0.133749676416024054855542900},{"closPric":203618.74,"dtTm":"11:10:30","prcFlcn":-0.2456298771527275214221900300},{"closPric":203589.98,"dtTm":"11:11:00","prcFlcn":-0.2597196199963041369954123100},{"closPric":203680.98,"dtTm":"11:11:30","prcFlcn":-0.2151380275496604646322959200},{"closPric":203638.09,"dtTm":"11:12:00","prcFlcn":-0.2361501649126994438372856100},{"closPric":203687.61,"dtTm":"11:12:30","prcFlcn":-0.211889940099976425645840300},{"closPric":203653.85,"dtTm":"11:13:00","prcFlcn":-0.2284292209900719243159371100},{"closPric":203688.79,"dtTm":"11:13:30","prcFlcn":-0.2113118491209979692349779100},{"closPric":203786.99,"dtTm":"11:14:00","prcFlcn":-0.1632029218873671052123622100},{"closPric":203748.81,"dtTm":"11:14:30","prcFlcn":-0.181907594410585296540096100},{"closPric":203624.22,"dtTm":"11:15:00","prcFlcn":-0.2429451834537428255480155500},{"closPric":203851.53,"dtTm":"11:15:30","prcFlcn":-0.1315842847829013621979058200},{"closPric":203920.10,"dtTm":"11:16:00","prcFlcn":-0.0979913200129413994073685600},{"closPric":203756.35,"dtTm":"11:16:30","prcFlcn":-0.1782136910364348208300093100},{"closPric":203780.10,"dtTm":"11:17:00","prcFlcn":-0.1665783853154701261198553100},{"closPric":203909.99,"dtTm":"11:17:30","prcFlcn":-0.1029442859430025810292488600},{"closPric":203936.30,"dtTm":"11:18:00","prcFlcn":-0.090054816742220218173495100},{"closPric":203959.71,"dtTm":"11:18:30","prcFlcn":-0.0785860796084188075139285600},{"closPric":204006.68,"dtTm":"11:19:00","prcFlcn":-0.0555751191994204197018892600},{"closPric":203989.94,"dtTm":"11:19:30","prcFlcn":-0.0637761725791656403102251800},{"closPric":203917.27,"dtTm":"11:20:00","prcFlcn":-0.0993777585472710872401995500},{"closPric":203947.51,"dtTm":"11:20:30","prcFlcn":-0.0845629524419248822703024100},{"closPric":203899.68,"dtTm":"11:21:00","prcFlcn":-0.1079952333949245179750041300},{"closPric":203914.26,"dtTm":"11:21:30","prcFlcn":-0.1008523804512754548645180100},{"closPric":203943.45,"dtTm":"11:22:00","prcFlcn":-0.0865519773356982153449645200},{"closPric":203873.94,"dtTm":"11:22:30","prcFlcn":-0.1206054552584037281577141900},{"closPric":203948.81,"dtTm":"11:23:00","prcFlcn":-0.0839260725498299726651150300},{"closPric":203852.44,"dtTm":"11:23:30","prcFlcn":-0.1311384688584349254742746600},{"closPric":203739.60,"dtTm":"11:24:00","prcFlcn":-0.1864196434922730792045389700},{"closPric":203744.87,"dtTm":"11:24:30","prcFlcn":-0.1838378303912421764204332200},{"closPric":203721.38,"dtTm":"11:25:00","prcFlcn":-0.1953457601337878892095497500},{"closPric":203758.14,"dtTm":"11:25:30","prcFlcn":-0.1773367564157810606813282300},{"closPric":203739.33,"dtTm":"11:26:00","prcFlcn":-0.186551918546785098891770200},{"closPric":203752.28,"dtTm":"11:26:30","prcFlcn":-0.1802076150063011916708651700},{"closPric":203787.90,"dtTm":"11:27:00","prcFlcn":-0.1627571059629006684887310500},{"closPric":203789.71,"dtTm":"11:27:30","prcFlcn":-0.1618703731900608328076624700},{"closPric":203608.69,"dtTm":"11:28:00","prcFlcn":-0.2505534486262304764469078300},{"closPric":203676.14,"dtTm":"11:28:30","prcFlcn":-0.2175091803786907434700704700},{"closPric":203539.97,"dtTm":"11:29:00","prcFlcn":-0.2842198995375860057303513200},{"closPric":203533.41,"dtTm":"11:29:30","prcFlcn":-0.287433693454618780353450700},{"closPric":203526.53,"dtTm":"11:30:00","prcFlcn":-0.2908042578066287634947500500},{"closPric":203573.34,"dtTm":"11:30:30","prcFlcn":-0.2678716826151189799418107300},{"closPric":203674.06,"dtTm":"11:31:00","prcFlcn":-0.2185281882060425988383702700},{"closPric":203685.32,"dtTm":"11:31:30","prcFlcn":-0.2130118285252820741042088400},{"closPric":203549.43,"dtTm":"11:32:00","prcFlcn":-0.2795853735535722789110647200},{"closPric":203559.76,"dtTm":"11:32:30","prcFlcn":-0.2745246279494642664329219500},{"closPric":203627.98,"dtTm":"11:33:00","prcFlcn":-0.2411031308427606254591659100},{"closPric":203581.96,"dtTm":"11:33:30","prcFlcn":-0.2636486790229204254827990500},{"closPric":203499.91,"dtTm":"11:34:00","prcFlcn":-0.3038455983662952971025100300},{"closPric":203463.01,"dtTm":"11:34:30","prcFlcn":-0.3219231891496046543574440400},{"closPric":203490.73,"dtTm":"11:35:00","prcFlcn":-0.3083429502197039664683716600},{"closPric":203428.00,"dtTm":"11:35:30","prcFlcn":-0.3390748545513298738017594700},{"closPric":203462.03,"dtTm":"11:36:00","prcFlcn":-0.3224032986067223554444314500},{"closPric":203466.17,"dtTm":"11:36:30","prcFlcn":-0.3203750811042047202402193400},{"closPric":203675.24,"dtTm":"11:37:00","prcFlcn":-0.2179500972270641424275078800},{"closPric":203720.62,"dtTm":"11:37:30","prcFlcn":-0.1957180899168587594402746800},{"closPric":203797.47,"dtTm":"11:38:00","prcFlcn":-0.158068690141863526241313200},{"closPric":203756.67,"dtTm":"11:38:30","prcFlcn":-0.1780569206014576123118093400},{"closPric":203687.87,"dtTm":"11:39:00","prcFlcn":-0.2117625641215574437248028300},{"closPric":203740.73,"dtTm":"11:39:30","prcFlcn":-0.1858660478937598116246453300},{"closPric":203833.26,"dtTm":"11:40:00","prcFlcn":-0.1405348968048813610338853400},{"closPric":203885.48,"dtTm":"11:40:30","prcFlcn":-0.1149519214470381459701277900},{"closPric":203873.72,"dtTm":"11:41:00","prcFlcn":-0.1207132349324505590139766700},{"closPric":203799.10,"dtTm":"11:41:30","prcFlcn":-0.1572701407386983703517321100},{"closPric":203922.40,"dtTm":"11:42:00","prcFlcn":-0.0968645325115427131828062800},{"closPric":203833.78,"dtTm":"11:42:30","prcFlcn":-0.1402801448480433971918103900},{"closPric":203810.25,"dtTm":"11:43:00","prcFlcn":-0.1518076708949612610457019100},{"closPric":203831.07,"dtTm":"11:43:30","prcFlcn":-0.1416077944692566318303163800},{"closPric":203719.39,"dtTm":"11:44:00","prcFlcn":-0.1963206762763024046821058100},{"closPric":203712.83,"dtTm":"11:44:30","prcFlcn":-0.1995344701933351793052051900},{"closPric":203838.29,"dtTm":"11:45:00","prcFlcn":-0.1380706615300833646384295700},{"closPric":203805.19,"dtTm":"11:45:30","prcFlcn":-0.1542866033980383707397389300},{"closPric":203878.93,"dtTm":"11:46:00","prcFlcn":-0.1181608162879778828270334200},{"closPric":203874.49,"dtTm":"11:46:30","prcFlcn":-0.12033600607328665101705800},{"closPric":203985.84,"dtTm":"11:47:00","prcFlcn":-0.0657847937773111244496622900},{"closPric":204050.69,"dtTm":"11:47:30","prcFlcn":-0.0340142853139612106831996800},{"closPric":204057.08,"dtTm":"11:48:00","prcFlcn":-0.0308837756905100780853940300},{"closPric":204128.96,"dtTm":"11:48:30","prcFlcn":0.0043307832662453853152741600},{"closPric":204045.66,"dtTm":"11:49:00","prcFlcn":-0.0364785205887592070786554500},{"closPric":204073.26,"dtTm":"11:49:30","prcFlcn":-0.0229570705719749723839080600},{"closPric":204198.65,"dtTm":"11:50:00","prcFlcn":0.0384724445586255779195113200},{"closPric":204203.17,"dtTm":"11:50:30","prcFlcn":0.0406868269526786482390858900},{"closPric":204238.88,"dtTm":"11:51:00","prcFlcn":0.0581814276809165113169637600},{"closPric":204220.88,"dtTm":"11:51:30","prcFlcn":0.0493630907134485321682154600},{"closPric":204179.31,"dtTm":"11:52:00","prcFlcn":0.0289976313946905381008006500},{"closPric":204263.23,"dtTm":"11:52:30","prcFlcn":0.070110677967463471998742700},{"closPric":204243.20,"dtTm":"11:53:00","prcFlcn":0.0602978285531088263126633500},{"closPric":204250.11,"dtTm":"11:53:30","prcFlcn":0.0636830901333979227525439400},{"closPric":204265.15,"dtTm":"11:54:00","prcFlcn":0.0710513005773267231079425200},{"closPric":204203.74,"dtTm":"11:54:30","prcFlcn":0.0409660742899818009121295800},{"closPric":204165.53,"dtTm":"11:55:00","prcFlcn":0.0222467045384844962858144500},{"closPric":204141.97,"dtTm":"11:55:30","prcFlcn":0.0107044812632875191333416800},{"closPric":204189.62,"dtTm":"11:56:00","prcFlcn":0.0340485788466124750465559200},{"closPric":204104.17,"dtTm":"11:56:30","prcFlcn":-0.0078140263683952370790297400},{"closPric":204109.70,"dtTm":"11:57:00","prcFlcn":-0.0051048372889453523738865100},{"closPric":204131.15,"dtTm":"11:57:30","prcFlcn":0.0054036809306206561117052100},{"closPric":204040.95,"dtTm":"11:58:00","prcFlcn":-0.0387859854285799949559112500},{"closPric":204073.56,"dtTm":"11:58:30","prcFlcn":-0.0228100982891838393980955900},{"closPric":204040.22,"dtTm":"11:59:00","prcFlcn":-0.0391436179833717518880549400},{"closPric":204070.17,"dtTm":"11:59:30","prcFlcn":-0.0244708850847236421377765200},{"closPric":204121.10,"dtTm":"12:00:00","prcFlcn":0.0004801094571177010869874100},{"closPric":204138.60,"dtTm":"12:00:30","prcFlcn":0.0090534926199337919260482500},{"closPric":204340.38,"dtTm":"12:01:00","prcFlcn":0.1079070500252498381835166500},{"closPric":204398.16,"dtTm":"12:01:30","prcFlcn":0.1362139116908220512509986800},{"closPric":204545.18,"dtTm":"12:02:00","prcFlcn":0.2082401284106632898314972600},{"closPric":204637.24,"dtTm":"12:02:30","prcFlcn":0.2533410229231689654111510400},{"closPric":204549.29,"dtTm":"12:03:00","prcFlcn":0.2102536486849018117371281200},{"closPric":204464.97,"dtTm":"12:03:30","prcFlcn":0.168944639068407367191436100},{"closPric":204459.72,"dtTm":"12:04:00","prcFlcn":0.1663726241195625399397178500},{"closPric":204563.42,"dtTm":"12:04:30","prcFlcn":0.2171760432043641753688955300},{"closPric":204438.03,"dtTm":"12:05:00","prcFlcn":0.1557465280737636250654761500},{"closPric":204520.50,"dtTm":"12:05:30","prcFlcn":0.1961492086130460828653245900},{"closPric":204412.61,"dtTm":"12:06:00","prcFlcn":0.1432930766452616234009660600},{"closPric":204396.79,"dtTm":"12:06:30","prcFlcn":0.1355427382660758772824550600},{"closPric":204415.62,"dtTm":"12:07:00","prcFlcn":0.1447676985492659910252845200},{"closPric":204394.01,"dtTm":"12:07:30","prcFlcn":0.1341807951122113782805928200},{"closPric":204370.92,"dtTm":"12:08:00","prcFlcn":0.1228688284133871761392262600},{"closPric":204359.08,"dtTm":"12:08:30","prcFlcn":0.1170683223192304609658273800},{"closPric":204369.29,"dtTm":"12:09:00","prcFlcn":0.1220702790102220202496451600},{"closPric":204241.27,"dtTm":"12:09:30","prcFlcn":0.0593523068671525374372697800},{"closPric":204275.88,"dtTm":"12:10:00","prcFlcn":0.0763080092251562462338352500},{"closPric":204291.57,"dtTm":"12:10:30","prcFlcn":0.0839946596151325013918275200},{"closPric":204309.82,"dtTm":"12:11:00","prcFlcn":0.0929354734849264246954195400},{"closPric":204373.56,"dtTm":"12:11:30","prcFlcn":0.1241621845019491464143760100},{"closPric":204434.05,"dtTm":"12:12:00","prcFlcn":0.1537966957887345941203640300},{"closPric":204447.03,"dtTm":"12:12:30","prcFlcn":0.160155696557497614639850300},{"closPric":204489.73,"dtTm":"12:13:00","prcFlcn":0.1810747514747688762871587600},{"closPric":204507.99,"dtTm":"12:13:30","prcFlcn":0.1900204644206558373569445300},{"closPric":204545.33,"dtTm":"12:14:00","prcFlcn":0.2083136145520588563244034900},{"closPric":204568.24,"dtTm":"12:14:30","prcFlcn":0.2195373978812083786742825700},{"closPric":204567.52,"dtTm":"12:15:00","prcFlcn":0.2191846644025096595083326400},{"closPric":204617.24,"dtTm":"12:15:30","prcFlcn":0.2435428707370934330236529400},{"closPric":204614.10,"dtTm":"12:16:00","prcFlcn":0.2420045608438795744388157300},{"closPric":204544.80,"dtTm":"12:16:30","prcFlcn":0.2080539635191278547161347900},{"closPric":204533.16,"dtTm":"12:17:00","prcFlcn":0.202351438946831894866610900},{"closPric":204486.45,"dtTm":"12:17:30","prcFlcn":0.1794678545162524889756090700},{"closPric":204502.76,"dtTm":"12:18:00","prcFlcn":0.1874582476239970856376137700},{"closPric":204508.04,"dtTm":"12:18:30","prcFlcn":0.1900449598011210261879132700},{"closPric":204551.40,"dtTm":"12:19:00","prcFlcn":0.2112873537405327804040091700},{"closPric":204479.50,"dtTm":"12:19:30","prcFlcn":0.1760629966315912414709534800},{"closPric":204436.67,"dtTm":"12:20:00","prcFlcn":0.1550802537251104888631262800},{"closPric":204491.03,"dtTm":"12:20:30","prcFlcn":0.1817116313668637858923461300},{"closPric":204383.40,"dtTm":"12:21:00","prcFlcn":0.1289828753774983083490250700},{"closPric":204354.63,"dtTm":"12:21:30","prcFlcn":0.1148882334578286550096090500},{"closPric":204315.17,"dtTm":"12:22:00","prcFlcn":0.0955564791947016296090752800},{"closPric":204363.86,"dtTm":"12:22:30","prcFlcn":0.1194100806917025132064394200},{"closPric":204372.80,"dtTm":"12:23:00","prcFlcn":0.1237898547188782761836510800},{"closPric":204404.73,"dtTm":"12:23:30","prcFlcn":0.139432604683947863640291800},{"closPric":204415.55,"dtTm":"12:24:00","prcFlcn":0.1447334050166147266619282800},{"closPric":204467.29,"dtTm":"12:24:30","prcFlcn":0.1700812247219921289483858800},{"closPric":204438.35,"dtTm":"12:25:00","prcFlcn":0.1559032985087408335836761200},{"closPric":204403.55,"dtTm":"12:25:30","prcFlcn":0.1388545137049694072294294200},{"closPric":204428.19,"dtTm":"12:26:00","prcFlcn":0.1509258371982144631308270800},{"closPric":204535.72,"dtTm":"12:26:30","prcFlcn":0.2036056024266495630122106500},{"closPric":204572.10,"dtTm":"12:27:00","prcFlcn":0.2214284412531209564250697100},{"closPric":204514.77,"dtTm":"12:27:30","prcFlcn":0.1933420380117354428363063900},{"closPric":204463.62,"dtTm":"12:28:00","prcFlcn":0.1682832637958472687552799800},{"closPric":204473.41,"dtTm":"12:28:30","prcFlcn":0.173079459290931241858960300},{"closPric":204510.33,"dtTm":"12:29:00","prcFlcn":0.1911668482264266746462818100},{"closPric":204540.70,"dtTm":"12:29:30","prcFlcn":0.2060453423209823705766976800},{"closPric":204533.66,"dtTm":"12:30:00","prcFlcn":0.2025963927514837831762983500},{"closPric":204450.29,"dtTm":"12:30:30","prcFlcn":0.1617527953638279264190124900},{"closPric":204461.29,"dtTm":"12:31:00","prcFlcn":0.1671417790661694692321364500},{"closPric":204352.29,"dtTm":"12:31:30","prcFlcn":0.1137418496520578177202717700},{"closPric":204391.28,"dtTm":"12:32:00","prcFlcn":0.1328433473388120681096993300},{"closPric":204387.94,"dtTm":"12:32:30","prcFlcn":0.1312070559237374542009871400},{"closPric":204505.47,"dtTm":"12:33:00","prcFlcn":0.1887858972452103202761197700},{"closPric":204483.13,"dtTm":"12:33:30","prcFlcn":0.1778413612533639505992843800},{"closPric":204481.82,"dtTm":"12:34:00","prcFlcn":0.1771995822851760032279032600},{"closPric":204561.30,"dtTm":"12:34:30","prcFlcn":0.2161374390726401689358207300},{"closPric":204577.27,"dtTm":"12:35:00","prcFlcn":0.2239612635932214815472379700},{"closPric":204556.32,"dtTm":"12:35:30","prcFlcn":0.213697699178307361371333700},{"closPric":204545.11,"dtTm":"12:36:00","prcFlcn":0.2082058348780120254681410100},{"closPric":204484.77,"dtTm":"12:36:30","prcFlcn":0.1786448097326221442550592300},{"closPric":204504.52,"dtTm":"12:37:00","prcFlcn":0.1883204850163717324877136100},{"closPric":204451.59,"dtTm":"12:37:30","prcFlcn":0.1623896752559228360241998700},{"closPric":204509.86,"dtTm":"12:38:00","prcFlcn":0.190936591650053899635175600},{"closPric":204410.08,"dtTm":"12:38:30","prcFlcn":0.1420536103937230685539475500},{"closPric":204439.11,"dtTm":"12:39:00","prcFlcn":0.1562756282918117038144010500},{"closPric":204343.86,"dtTm":"12:39:30","prcFlcn":0.1096119285056269808189413200},{"closPric":204309.09,"dtTm":"12:40:00","prcFlcn":0.0925778409301346677632758600},{"closPric":204294.38,"dtTm":"12:40:30","prcFlcn":0.08537129999727611369227100},{"closPric":204291.98,"dtTm":"12:41:00","prcFlcn":0.0841955217349470498057712300},{"closPric":204310.23,"dtTm":"12:41:30","prcFlcn":0.0931363356047409731093632500},{"closPric":204185.86,"dtTm":"12:42:00","prcFlcn":0.0322065262356302749577062800},{"closPric":204224.80,"dtTm":"12:42:30","prcFlcn":0.0512835285419193365161650900},{"closPric":204205.03,"dtTm":"12:43:00","prcFlcn":0.0415980551059836727511232100},{"closPric":204226.49,"dtTm":"12:43:30","prcFlcn":0.0521114724016427190029086800},{"closPric":204186.02,"dtTm":"12:44:00","prcFlcn":0.0322849114531188792168062600},{"closPric":204155.83,"dtTm":"12:44:30","prcFlcn":0.0174946007282378630778778700},{"closPric":204169.46,"dtTm":"12:45:00","prcFlcn":0.0241720414430483383999578300},{"closPric":204172.04,"dtTm":"12:45:30","prcFlcn":0.0254360030750520820779450800},{"closPric":204251.31,"dtTm":"12:46:00","prcFlcn":0.0642709792645624546957938300},{"closPric":204180.92,"dtTm":"12:46:30","prcFlcn":0.0297863826456696184579942400},{"closPric":204178.76,"dtTm":"12:47:00","prcFlcn":0.0287281822095734609601444500},{"closPric":204145.53,"dtTm":"12:47:30","prcFlcn":0.0124485523524089638983163400},{"closPric":204156.36,"dtTm":"12:48:00","prcFlcn":0.0177542517611688646861465700},{"closPric":204160.94,"dtTm":"12:48:30","prcFlcn":0.0199980286117801616028836400},{"closPric":204143.87,"dtTm":"12:49:00","prcFlcn":0.01163530572096469471015400},{"closPric":204061.64,"dtTm":"12:49:30","prcFlcn":-0.0286497969920848567010444600},{"closPric":204091.41,"dtTm":"12:50:00","prcFlcn":-0.0140652474631114267422535300},{"closPric":204035.50,"dtTm":"12:50:30","prcFlcn":-0.0414559818992855775315044900},{"closPric":204105.63,"dtTm":"12:51:00","prcFlcn":-0.0070987612588117232147423800},{"closPric":204160.99,"dtTm":"12:51:30","prcFlcn":0.0200225239922453504338523800},{"closPric":204111.25,"dtTm":"12:52:00","prcFlcn":-0.0043454804945244986138554100},{"closPric":204078.54,"dtTm":"12:52:30","prcFlcn":-0.0203703583948510318336085600},{"closPric":204070.38,"dtTm":"12:53:00","prcFlcn":-0.0243680044867698490477077900},{"closPric":204079.03,"dtTm":"12:53:30","prcFlcn":-0.0201303036662921812901148600},{"closPric":204091.00,"dtTm":"12:54:00","prcFlcn":-0.0142661095829259751561972400},{"closPric":204030.71,"dtTm":"12:54:30","prcFlcn":-0.0438026393478506675383102900},{"closPric":204134.80,"dtTm":"12:55:00","prcFlcn":0.0071918437045794407724236100},{"closPric":204180.98,"dtTm":"12:55:30","prcFlcn":0.0298157771022278450551567400},{"closPric":204214.93,"dtTm":"12:56:00","prcFlcn":0.0464481404380910612829347700},{"closPric":204276.83,"dtTm":"12:56:30","prcFlcn":0.0767734214539948340222414100},{"closPric":204296.99,"dtTm":"12:57:00","prcFlcn":0.086649958857558970668839500},{"closPric":204232.02,"dtTm":"12:57:30","prcFlcn":0.0548206614810926037080519100},{"closPric":204229.94,"dtTm":"12:58:00","prcFlcn":0.053801653653740748339752100},{"closPric":204236.81,"dtTm":"12:58:30","prcFlcn":0.057167318929657693714857700},{"closPric":204103.27,"dtTm":"12:59:00","prcFlcn":-0.0082549432167686360364671500},{"closPric":204048.72,"dtTm":"12:59:30","prcFlcn":-0.0349794033042896506233682400},{"closPric":203970.30,"dtTm":"13:00:00","prcFlcn":-0.0733979580258918131147483200},{"closPric":204007.70,"dtTm":"13:00:30","prcFlcn":-0.0550754134379305675501268600},{"closPric":203967.48,"dtTm":"13:01:00","prcFlcn":-0.0747794974841284631813855500},{"closPric":203987.42,"dtTm":"13:01:30","prcFlcn":-0.0650107397546111573910499400},{"closPric":204032.32,"dtTm":"13:02:00","prcFlcn":-0.0430138880968715871811166900},{"closPric":203921.49,"dtTm":"13:02:30","prcFlcn":-0.0973103484360091499064374400},{"closPric":203951.12,"dtTm":"13:03:00","prcFlcn":-0.08279438597233824867435900},{"closPric":203849.60,"dtTm":"13:03:30","prcFlcn":-0.1325298064688576510732993900},{"closPric":203903.25,"dtTm":"13:04:00","prcFlcn":-0.1062462632297100354438357200},{"closPric":203867.07,"dtTm":"13:04:30","prcFlcn":-0.1239711205343206735328197900},{"closPric":203849.68,"dtTm":"13:05:00","prcFlcn":-0.132490613860113348943749400},{"closPric":203788.06,"dtTm":"13:05:30","prcFlcn":-0.1626787207454120642296310600},{"closPric":203739.06,"dtTm":"13:06:00","prcFlcn":-0.1866841936012971185790014200},{"closPric":203774.62,"dtTm":"13:06:30","prcFlcn":-0.1692630790144548219940297900},{"closPric":203784.99,"dtTm":"13:07:00","prcFlcn":-0.1641827371059746584511120200},{"closPric":203792.38,"dtTm":"13:07:30","prcFlcn":-0.1605623198732197492339314700},{"closPric":203751.83,"dtTm":"13:08:00","prcFlcn":-0.1804280734304878911495838800},{"closPric":203895.17,"dtTm":"13:08:30","prcFlcn":-0.1102047167128845505283849500},{"closPric":203936.37,"dtTm":"13:09:00","prcFlcn":-0.0900205232095689538101388500},{"closPric":204005.68,"dtTm":"13:09:30","prcFlcn":-0.0560650268087241963212641700},{"closPric":204039.80,"dtTm":"13:10:00","prcFlcn":-0.039349379179279338068192400},{"closPric":204079.59,"dtTm":"13:10:30","prcFlcn":-0.0198559554050820663832649100},{"closPric":204098.43,"dtTm":"13:11:00","prcFlcn":-0.010626096045798914874241700},{"closPric":204097.45,"dtTm":"13:11:30","prcFlcn":-0.011106205502916615961229100},{"closPric":204145.28,"dtTm":"13:12:00","prcFlcn":0.0123260754500830197434726200},{"closPric":204073.06,"dtTm":"13:12:30","prcFlcn":-0.0230550520938357277077830400},{"closPric":204080.98,"dtTm":"13:13:00","prcFlcn":-0.0191749838281498168823337900},{"closPric":204182.32,"dtTm":"13:13:30","prcFlcn":0.0304722532986949057251191100},{"closPric":204131.36,"dtTm":"13:14:00","prcFlcn":0.0055065615285744492017739400},{"closPric":204263.55,"dtTm":"13:14:30","prcFlcn":0.0702674484024406805169426700},{"closPric":204184.07,"dtTm":"13:15:00","prcFlcn":0.031329591614976514809025200},{"closPric":204172.03,"dtTm":"13:15:30","prcFlcn":0.0254311039989590443117513400},{"closPric":204100.74,"dtTm":"13:16:00","prcFlcn":-0.0094944094683071908834856700},{"closPric":203993.59,"dtTm":"13:16:30","prcFlcn":-0.0619880098052068556495067700},{"closPric":204104.23,"dtTm":"13:17:00","prcFlcn":-0.0077846319118370104818672500},{"closPric":204108.71,"dtTm":"13:17:30","prcFlcn":-0.0055898458221560912270676700},{"closPric":204106.81,"dtTm":"13:18:00","prcFlcn":-0.0065206702798332668038799900},{"closPric":204133.06,"dtTm":"13:18:30","prcFlcn":0.0063394044643908694547112700},{"closPric":204125.96,"dtTm":"13:19:00","prcFlcn":0.0028610604383340554571494500},{"closPric":204059.67,"dtTm":"13:19:30","prcFlcn":-0.0296149149824132966412130300},{"closPric":203996.23,"dtTm":"13:20:00","prcFlcn":-0.0606946537166448853743570200},{"closPric":204024.90,"dtTm":"13:20:30","prcFlcn":-0.0466490025579056096968784900},{"closPric":203903.87,"dtTm":"13:21:00","prcFlcn":-0.1059425205119416939398232800},{"closPric":203951.34,"dtTm":"13:21:30","prcFlcn":-0.0826866062982914178180965200},{"closPric":204042.88,"dtTm":"13:22:00","prcFlcn":-0.0378404637426237060805176900},{"closPric":204027.28,"dtTm":"13:22:30","prcFlcn":-0.0454830224477626213427662100},{"closPric":203999.64,"dtTm":"13:23:00","prcFlcn":-0.0590240687689190071022885900},{"closPric":204065.75,"dtTm":"13:23:30","prcFlcn":-0.026636276717846334795413600},{"closPric":204094.93,"dtTm":"13:24:00","prcFlcn":-0.0123407726783621330420538700},{"closPric":204011.71,"dtTm":"13:24:30","prcFlcn":-0.0531108839246224233064334900},{"closPric":204017.11,"dtTm":"13:25:00","prcFlcn":-0.05046538283438202956180900},{"closPric":204065.84,"dtTm":"13:25:30","prcFlcn":-0.0265921850330089948996698600},{"closPric":204049.75,"dtTm":"13:26:00","prcFlcn":-0.0344747984667067607054120900},{"closPric":204006.06,"dtTm":"13:26:30","prcFlcn":-0.055878861917188761205901700},{"closPric":204022.57,"dtTm":"13:27:00","prcFlcn":-0.0477904872875834092200220100},{"closPric":204007.98,"dtTm":"13:27:30","prcFlcn":-0.0549382393073255100967018800},{"closPric":204018.13,"dtTm":"13:28:00","prcFlcn":-0.0499656770728921774100465900},{"closPric":203982.71,"dtTm":"13:28:30","prcFlcn":-0.0673182045944319452683057400},{"closPric":203961.44,"dtTm":"13:29:00","prcFlcn":-0.0777385394443232739624099800},{"closPric":203963.40,"dtTm":"13:29:30","prcFlcn":-0.0767783205300878717884351600},{"closPric":203875.48,"dtTm":"13:30:00","prcFlcn":-0.1198509975400759121638768400},{"closPric":203821.87,"dtTm":"13:30:30","prcFlcn":-0.1461149444748513767285655100},{"closPric":203824.90,"dtTm":"13:31:00","prcFlcn":-0.1446305244186609335718595500},{"closPric":203807.47,"dtTm":"13:31:30","prcFlcn":-0.1531696140488257600475641500},{"closPric":203818.52,"dtTm":"13:32:00","prcFlcn":-0.1477561349660190284034714500},{"closPric":203849.13,"dtTm":"13:32:30","prcFlcn":-0.1327600630452304260844055900},{"closPric":203869.99,"dtTm":"13:33:00","prcFlcn":-0.1225405903151536458042450700},{"closPric":203827.87,"dtTm":"13:33:30","prcFlcn":-0.1431754988190287170123160800},{"closPric":203839.55,"dtTm":"13:34:00","prcFlcn":-0.1374533779423606060980171900},{"closPric":203830.33,"dtTm":"13:34:30","prcFlcn":-0.1419703261001414265286538100},{"closPric":203835.48,"dtTm":"13:35:00","prcFlcn":-0.1394473019122269769388730500},{"closPric":203875.18,"dtTm":"13:35:30","prcFlcn":-0.1199979698228670451496893100},{"closPric":203931.19,"dtTm":"13:36:00","prcFlcn":-0.0925582446257625166985008600},{"closPric":204031.68,"dtTm":"13:36:30","prcFlcn":-0.0433274289668260042175166300},{"closPric":203892.12,"dtTm":"13:37:00","prcFlcn":-0.1116989349212610692174784100},{"closPric":203909.29,"dtTm":"13:37:30","prcFlcn":-0.1032872212695152246628112900},{"closPric":203834.00,"dtTm":"13:38:00","prcFlcn":-0.1401723651739965663355479100},{"closPric":203830.81,"dtTm":"13:38:30","prcFlcn":-0.1417351704476756137513538600},{"closPric":203785.19,"dtTm":"13:39:00","prcFlcn":-0.1640847555841139031272370400},{"closPric":203783.96,"dtTm":"13:39:30","prcFlcn":-0.1646873419435575483690681700},{"closPric":203818.50,"dtTm":"13:40:00","prcFlcn":-0.1477659331182051039358589400},{"closPric":203777.14,"dtTm":"13:40:30","prcFlcn":-0.1680285118390093049132050300},{"closPric":203816.90,"dtTm":"13:41:00","prcFlcn":-0.1485497852930911465268587900},{"closPric":203847.71,"dtTm":"13:41:30","prcFlcn":-0.1334557318504417888839179600},{"closPric":203877.90,"dtTm":"13:42:00","prcFlcn":-0.1186654211255607727449895700},{"closPric":203876.68,"dtTm":"13:42:30","prcFlcn":-0.1192631084089113802206269500},{"closPric":203879.14,"dtTm":"13:43:00","prcFlcn":-0.1180579356900240897369646900},{"closPric":203864.81,"dtTm":"13:43:30","prcFlcn":-0.1250783117313472086926070800},{"closPric":203944.77,"dtTm":"13:44:00","prcFlcn":-0.0859052992914172302073896500},{"closPric":203950.85,"dtTm":"13:44:30","prcFlcn":-0.0829266610268502683615902200},{"closPric":203971.04,"dtTm":"13:45:00","prcFlcn":-0.0730354263950070184164108900},{"closPric":203951.38,"dtTm":"13:45:30","prcFlcn":-0.0826670099939192667533215200},{"closPric":203969.95,"dtTm":"13:46:00","prcFlcn":-0.0735694256891481349315295300},{"closPric":203954.73,"dtTm":"13:46:30","prcFlcn":-0.0810258195027516150784155900},{"closPric":203993.45,"dtTm":"13:47:00","prcFlcn":-0.0620565968705093843762192600},{"closPric":203905.74,"dtTm":"13:47:30","prcFlcn":-0.105026393282543631661592200},{"closPric":203891.47,"dtTm":"13:48:00","prcFlcn":-0.112017374867308524020072100},{"closPric":203859.04,"dtTm":"13:48:30","prcFlcn":-0.1279050786370299997864002800},{"closPric":203854.06,"dtTm":"13:49:00","prcFlcn":-0.1303448185313628073508873100},{"closPric":203763.69,"dtTm":"13:49:30","prcFlcn":-0.1746177691841451004437975100},{"closPric":203694.19,"dtTm":"13:50:00","prcFlcn":-0.2086663480307575754903534300},{"closPric":203709.91,"dtTm":"13:50:30","prcFlcn":-0.2009650004125022070337799100},{"closPric":203702.67,"dtTm":"13:51:00","prcFlcn":-0.2045119315038615497580542300},{"closPric":203673.20,"dtTm":"13:51:30","prcFlcn":-0.2189495087500438467310326900},{"closPric":203572.41,"dtTm":"13:52:00","prcFlcn":-0.268327296691771492197829400},{"closPric":203586.48,"dtTm":"13:52:30","prcFlcn":-0.2614342966288673551632244800},{"closPric":203594.79,"dtTm":"13:53:00","prcFlcn":-0.2573631643955529714562190100},{"closPric":203576.63,"dtTm":"13:53:30","prcFlcn":-0.266259886580509554864067300},{"closPric":203586.72,"dtTm":"13:54:00","prcFlcn":-0.261316718802634448774574500},{"closPric":203569.43,"dtTm":"13:54:30","prcFlcn":-0.2697872213674967465235666100},{"closPric":203608.79,"dtTm":"13:55:00","prcFlcn":-0.2505044578653000987849703400},{"closPric":203596.76,"dtTm":"13:55:30","prcFlcn":-0.2563980464052245315160504500},{"closPric":203548.69,"dtTm":"13:56:00","prcFlcn":-0.2799479051844570736094021500},{"closPric":203567.60,"dtTm":"13:56:30","prcFlcn":-0.2706837522925226577370226900},{"closPric":203571.04,"dtTm":"13:57:00","prcFlcn":-0.2689984701165176661663730200},{"closPric":203572.76,"dtTm":"13:57:30","prcFlcn":-0.2681558290285151703810481800},{"closPric":203598.42,"dtTm":"13:58:00","prcFlcn":-0.2555847997737802623278881100},{"closPric":203662.37,"dtTm":"13:58:30","prcFlcn":-0.2242552081588037475188629100},{"closPric":203683.82,"dtTm":"13:59:00","prcFlcn":-0.2137466899392377390332711900},{"closPric":203698.61,"dtTm":"13:59:30","prcFlcn":-0.2065009563976348828327163400},{"closPric":203728.05,"dtTm":"14:00:00","prcFlcn":-0.1920780763797316991583191300},{"closPric":203712.13,"dtTm":"14:00:30","prcFlcn":-0.1998774055198478229387676200},{"closPric":203633.97,"dtTm":"14:01:00","prcFlcn":-0.2381685842630310035091102200},{"closPric":203646.26,"dtTm":"14:01:30","prcFlcn":-0.2321476197446875888569926400},{"closPric":203693.65,"dtTm":"14:02:00","prcFlcn":-0.2089308981397816148648158700},{"closPric":203765.31,"dtTm":"14:02:30","prcFlcn":-0.1738241188570729823204101600},{"closPric":203769.70,"dtTm":"14:03:00","prcFlcn":-0.1716734244522294029613543200},{"closPric":203885.10,"dtTm":"14:03:30","prcFlcn":-0.1151380863385735810854902500},{"closPric":203902.46,"dtTm":"14:04:00","prcFlcn":-0.1066332902410600189731418900},{"closPric":203829.78,"dtTm":"14:04:30","prcFlcn":-0.1422397752852585036693100100},{"closPric":203849.55,"dtTm":"14:05:00","prcFlcn":-0.1325543018493228399042681300},{"closPric":203720.89,"dtTm":"14:05:30","prcFlcn":-0.1955858148623467397530434500},{"closPric":203669.28,"dtTm":"14:06:00","prcFlcn":-0.2208699465785146510789823200},{"closPric":203605.95,"dtTm":"14:06:30","prcFlcn":-0.2518957954757228243839950700},{"closPric":203631.04,"dtTm":"14:07:00","prcFlcn":-0.239604013558291069003878700},{"closPric":203631.42,"dtTm":"14:07:30","prcFlcn":-0.2394178486667556338885162300},{"closPric":203698.93,"dtTm":"14:08:00","prcFlcn":-0.2063441859626576743145163700},{"closPric":203629.72,"dtTm":"14:08:30","prcFlcn":-0.2402506916025720541414535700},{"closPric":203668.42,"dtTm":"14:09:00","prcFlcn":-0.2212912671225158989716447400},{"closPric":203654.04,"dtTm":"14:09:30","prcFlcn":-0.2283361385443042067582558700},{"closPric":203649.61,"dtTm":"14:10:00","prcFlcn":-0.230506429253519937182086700},{"closPric":203618.28,"dtTm":"14:10:30","prcFlcn":-0.2458552346530072586671024900},{"closPric":203637.29,"dtTm":"14:11:00","prcFlcn":-0.2365420910001424651327855400},{"closPric":203639.24,"dtTm":"14:11:30","prcFlcn":-0.2355867711620001007250044700},{"closPric":203622.64,"dtTm":"14:12:00","prcFlcn":-0.243719237476442792606627900},{"closPric":203615.69,"dtTm":"14:12:30","prcFlcn":-0.2471240953611040401112834900},{"closPric":203551.11,"dtTm":"14:13:00","prcFlcn":-0.2787623287699419341905148800},{"closPric":203577.99,"dtTm":"14:13:30","prcFlcn":-0.2655936122318564186617174200},{"closPric":203524.79,"dtTm":"14:14:00","prcFlcn":-0.2916566970468173348124623900},{"closPric":203520.68,"dtTm":"14:14:30","prcFlcn":-0.2936702173210558567180932500},{"closPric":203513.86,"dtTm":"14:15:00","prcFlcn":-0.297011387216507613262230100},{"closPric":203504.62,"dtTm":"14:15:30","prcFlcn":-0.3015381335264745092252542300},{"closPric":203546.32,"dtTm":"14:16:00","prcFlcn":-0.2811089862185070241973206800},{"closPric":203528.85,"dtTm":"14:16:30","prcFlcn":-0.2896676721530440017378002700},{"closPric":203534.22,"dtTm":"14:17:00","prcFlcn":-0.2870368682910827212917570300},{"closPric":203560.56,"dtTm":"14:17:30","prcFlcn":-0.2741327018620212451374220200},{"closPric":203671.32,"dtTm":"14:18:00","prcFlcn":-0.2198705350555349467754575100},{"closPric":203690.35,"dtTm":"14:18:30","prcFlcn":-0.2105475932504840777087530600},{"closPric":203653.53,"dtTm":"14:19:00","prcFlcn":-0.2285859914250491328341370800},{"closPric":203696.19,"dtTm":"14:19:30","prcFlcn":-0.2076865328121500222516036100},{"closPric":203688.99,"dtTm":"14:20:00","prcFlcn":-0.2112138675991372139111029300},{"closPric":203739.78,"dtTm":"14:20:30","prcFlcn":-0.1863314601225983994130514900},{"closPric":203719.06,"dtTm":"14:21:00","prcFlcn":-0.1964823457873726509664995300},{"closPric":203780.51,"dtTm":"14:21:30","prcFlcn":-0.166377523195655577705911600},{"closPric":203805.65,"dtTm":"14:22:00","prcFlcn":-0.1540612458977586334948264800},{"closPric":203844.82,"dtTm":"14:22:30","prcFlcn":-0.1348715648413297033139114400},{"closPric":203900.52,"dtTm":"14:23:00","prcFlcn":-0.1075837110031093456147292100},{"closPric":203919.38,"dtTm":"14:23:30","prcFlcn":-0.098344053491640118573318500},{"closPric":203857.45,"dtTm":"14:24:00","prcFlcn":-0.1286840317358230046112063800},{"closPric":203870.46,"dtTm":"14:24:30","prcFlcn":-0.1223103337387808707931388600},{"closPric":203828.10,"dtTm":"14:25:00","prcFlcn":-0.1430628200688888483898598500},{"closPric":203782.69,"dtTm":"14:25:30","prcFlcn":-0.165309524607373344675674300},{"closPric":203734.27,"dtTm":"14:26:00","prcFlcn":-0.1890308510498622085858072200},{"closPric":203747.99,"dtTm":"14:26:30","prcFlcn":-0.1823093186502143933679835200},{"closPric":203777.22,"dtTm":"14:27:00","prcFlcn":-0.1679893192302650027836550400},{"closPric":203830.74,"dtTm":"14:27:30","prcFlcn":-0.141769463980326878114710100},{"closPric":203815.47,"dtTm":"14:28:00","prcFlcn":-0.1492503531743955470925649100},{"closPric":203840.45,"dtTm":"14:28:30","prcFlcn":-0.1370124610939872071405797700},{"closPric":203806.26,"dtTm":"14:29:00","prcFlcn":-0.1537624022560833297570077900},{"closPric":203809.84,"dtTm":"14:29:30","prcFlcn":-0.1520085330147758094596456200},{"closPric":203807.50,"dtTm":"14:30:00","prcFlcn":-0.153154916820546646748982900},{"closPric":203768.04,"dtTm":"14:30:30","prcFlcn":-0.1724866710836736721495166700},{"closPric":203794.04,"dtTm":"14:31:00","prcFlcn":-0.1597490732417754800457691300},{"closPric":203792.71,"dtTm":"14:31:30","prcFlcn":-0.1604006503621495029495377500},{"closPric":203831.96,"dtTm":"14:32:00","prcFlcn":-0.1411717766969762706390727200},{"closPric":203890.14,"dtTm":"14:32:30","prcFlcn":-0.1126689519876825469238407300},{"closPric":203895.44,"dtTm":"14:33:00","prcFlcn":-0.1100724416583725308411537300},{"closPric":203830.16,"dtTm":"14:33:30","prcFlcn":-0.1420536103937230685539475500},{"closPric":203886.33,"dtTm":"14:34:00","prcFlcn":-0.1145354999791299358436591200},{"closPric":203885.00,"dtTm":"14:34:30","prcFlcn":-0.1151870770995039587474277400},{"closPric":203888.53,"dtTm":"14:35:00","prcFlcn":-0.1134577032386616272810343200},{"closPric":203865.38,"dtTm":"14:35:30","prcFlcn":-0.1247990643940440560195633800},{"closPric":203822.17,"dtTm":"14:36:00","prcFlcn":-0.1459679721920602437427530400},{"closPric":203943.64,"dtTm":"14:36:30","prcFlcn":-0.0864588948899304977872832900},{"closPric":203920.67,"dtTm":"14:37:00","prcFlcn":-0.0977120726756382467343248700},{"closPric":203964.66,"dtTm":"14:37:30","prcFlcn":-0.0761610369423651132480227800},{"closPric":203842.91,"dtTm":"14:38:00","prcFlcn":-0.1358072883750999166569175100},{"closPric":203875.00,"dtTm":"14:38:30","prcFlcn":-0.1200861531925417249411767900},{"closPric":203906.44,"dtTm":"14:39:00","prcFlcn":-0.1046834579560309880280297700},{"closPric":203869.29,"dtTm":"14:39:30","prcFlcn":-0.122883525641666289437807500},{"closPric":203877.30,"dtTm":"14:40:00","prcFlcn":-0.1189593656911430387166145100},{"closPric":203852.99,"dtTm":"14:40:30","prcFlcn":-0.1308690196733178483336184600},{"closPric":203882.91,"dtTm":"14:41:00","prcFlcn":-0.1162109840029488518819212900},{"closPric":203872.03,"dtTm":"14:41:30","prcFlcn":-0.1215411787921739415007202600},{"closPric":203886.28,"dtTm":"14:42:00","prcFlcn":-0.1145599953595951246746278600},{"closPric":203814.24,"dtTm":"14:42:30","prcFlcn":-0.1498529395338391923343960400},{"closPric":203913.72,"dtTm":"14:43:00","prcFlcn":-0.1011169305602994942389804600},{"closPric":204057.36,"dtTm":"14:43:30","prcFlcn":-0.0307466015599050206319690600},{"closPric":204063.98,"dtTm":"14:44:00","prcFlcn":-0.0275034131863140194117071800},{"closPric":203979.36,"dtTm":"14:44:30","prcFlcn":-0.0689593950855995969432116700},{"closPric":204011.93,"dtTm":"14:45:00","prcFlcn":-0.0530031042505755924501710100},{"closPric":204014.95,"dtTm":"14:45:30","prcFlcn":-0.0515235832704781870596587900},{"closPric":204047.40,"dtTm":"14:46:00","prcFlcn":-0.0356260813485706357609431200},{"closPric":203987.37,"dtTm":"14:46:30","prcFlcn":-0.0650352351350763462220186800},{"closPric":204027.52,"dtTm":"14:47:00","prcFlcn":-0.0453654446215297149541162300},{"closPric":204041.50,"dtTm":"14:47:30","prcFlcn":-0.0385165362434629178152550600},{"closPric":204078.03,"dtTm":"14:48:00","prcFlcn":-0.0206202112755959579094897700},{"closPric":204120.85,"dtTm":"14:48:30","prcFlcn":0.0003576325547917569321436800},{"closPric":204130.59,"dtTm":"14:49:00","prcFlcn":0.0051293326694105412048552600},{"closPric":204137.25,"dtTm":"14:49:30","prcFlcn":0.0083921173473736934898921300},{"closPric":204260.02,"dtTm":"14:50:00","prcFlcn":0.0685380745415983490505492600},{"closPric":204369.03,"dtTm":"14:50:30","prcFlcn":0.1219429030318030383286076800},{"closPric":204347.81,"dtTm":"14:51:00","prcFlcn":0.1115470635623768984654721900},{"closPric":204375.10,"dtTm":"14:51:30","prcFlcn":0.1249166422202769624082133600},{"closPric":204386.85,"dtTm":"14:52:00","prcFlcn":0.130673056629596337685868500},{"closPric":204326.64,"dtTm":"14:52:30","prcFlcn":0.1011757194734159474333054500},{"closPric":204342.77,"dtTm":"14:53:00","prcFlcn":0.1090779292114858643038226700},{"closPric":204493.12,"dtTm":"14:53:30","prcFlcn":0.1827355382703086790268396900},{"closPric":204462.18,"dtTm":"14:54:00","prcFlcn":0.1675777968384498304233801200},{"closPric":204340.93,"dtTm":"14:54:30","prcFlcn":0.1081764992103669153241728400},{"closPric":204430.55,"dtTm":"14:55:00","prcFlcn":0.1520820191561713759525518600},{"closPric":204501.05,"dtTm":"14:55:30","prcFlcn":0.1866205056120876276184826900},{"closPric":204681.91,"dtTm":"14:56:00","prcFlcn":0.2752251958307686669986280600},{"closPric":204611.65,"dtTm":"14:56:30","prcFlcn":0.2408042872010853217213472100},{"closPric":204610.55,"dtTm":"14:57:00","prcFlcn":0.2402653888308511674400348200},{"closPric":204642.09,"dtTm":"14:57:30","prcFlcn":0.2557170748282922820151193300},{"closPric":204666.70,"dtTm":"14:58:00","prcFlcn":0.2677737010932582246179357500},{"closPric":204813.33,"dtTm":"14:58:30","prcFlcn":0.3396088538454709903168781200},{"closPric":204700.48,"dtTm":"14:59:00","prcFlcn":0.2843227801355397988204200500},{"closPric":204766.55,"dtTm":"14:59:30","prcFlcn":0.3166909758822403200625200500},{"closPric":204773.15,"dtTm":"15:00:00","prcFlcn":0.3199243661036452457503944200},{"closPric":204784.62,"dtTm":"15:00:30","prcFlcn":0.3255436063823595635746245900},{"closPric":204843.41,"dtTm":"15:01:00","prcFlcn":0.3543452747333285910276752700},{"closPric":204811.63,"dtTm":"15:01:30","prcFlcn":0.3387760109096545700639407800},{"closPric":204957.43,"dtTm":"15:02:00","prcFlcn":0.4102045403461452011688019800},{"closPric":205062.29,"dtTm":"15:02:30","prcFlcn":0.4615762522577392174764545500},{"closPric":205037.79,"dtTm":"15:03:00","prcFlcn":0.4495735158297966903017693700},{"closPric":205014.93,"dtTm":"15:03:30","prcFlcn":0.4383742278811123567828590300},{"closPric":205114.07,"dtTm":"15:04:00","prcFlcn":0.4869436682674887708276871500},{"closPric":205147.69,"dtTm":"15:04:30","prcFlcn":0.5034143620922817407710714700},{"closPric":205182.09,"dtTm":"15:05:00","prcFlcn":0.5202671838523316564775682100},{"closPric":205295.25,"dtTm":"15:05:30","prcFlcn":0.5757051289211470187260324900},{"closPric":205421.89,"dtTm":"15:06:00","prcFlcn":0.6377470285633772898036705100},{"closPric":205479.45,"dtTm":"15:06:30","prcFlcn":0.6659461105549026720148900600},{"closPric":205510.49,"dtTm":"15:07:00","prcFlcn":0.6811528427476918982802871200},{"closPric":205726.11,"dtTm":"15:07:30","prcFlcn":0.786786721465772212949904200},{"closPric":205571.60,"dtTm":"15:08:00","prcFlcn":0.7110910967522456874902875800},{"closPric":205514.74,"dtTm":"15:08:30","prcFlcn":0.6832349500872329489126304600},{"closPric":205462.21,"dtTm":"15:09:00","prcFlcn":0.6575001033705055630968666900},{"closPric":205724.69,"dtTm":"15:09:30","prcFlcn":0.7860910526605608501503918400},{"closPric":205757.04,"dtTm":"15:10:00","prcFlcn":0.8019395638215380237871700300},{"closPric":205678.52,"dtTm":"15:10:30","prcFlcn":0.7634720183390054836338524600},{"closPric":205437.72,"dtTm":"15:11:00","prcFlcn":0.6455022660186560736883752600},{"closPric":205358.37,"dtTm":"15:11:30","prcFlcn":0.6066280972204013989409765200},{"closPric":205394.89,"dtTm":"15:12:00","prcFlcn":0.6245195231121753210805480600},{"closPric":205426.77,"dtTm":"15:12:30","prcFlcn":0.6401377776967797197062200400},{"closPric":205525.31,"dtTm":"15:13:00","prcFlcn":0.6884132735175738677794232100},{"closPric":205318.01,"dtTm":"15:13:30","prcFlcn":0.5868554261089009745830053400},{"closPric":205360.95,"dtTm":"15:14:00","prcFlcn":0.6078920588524051426189637700},{"closPric":205450.94,"dtTm":"15:14:30","prcFlcn":0.6519788446136520005965115100},{"closPric":205463.15,"dtTm":"15:15:00","prcFlcn":0.657960616523251113119079100},{"closPric":205272.41,"dtTm":"15:15:30","prcFlcn":0.5645156391246487607395096600},{"closPric":205308.26,"dtTm":"15:16:00","prcFlcn":0.5820788269181891525441000100},{"closPric":205301.56,"dtTm":"15:16:30","prcFlcn":0.5787964459358538491942881500},{"closPric":205346.06,"dtTm":"15:17:00","prcFlcn":0.6005973345498719087564714300},{"closPric":205398.66,"dtTm":"15:17:30","prcFlcn":0.6263664747992505589355914500},{"closPric":205381.07,"dtTm":"15:18:00","prcFlcn":0.6177489999515971282007868700},{"closPric":205246.21,"dtTm":"15:18:30","prcFlcn":0.5516800597608898133118871400},{"closPric":205257.57,"dtTm":"15:19:00","prcFlcn":0.5572454102025807157079860600},{"closPric":205221.53,"dtTm":"15:19:30","prcFlcn":0.5395891399632726063457144700},{"closPric":205247.73,"dtTm":"15:20:00","prcFlcn":0.5524247193270315537733369900},{"closPric":205219.10,"dtTm":"15:20:30","prcFlcn":0.5383986644726644291606334500},{"closPric":205190.28,"dtTm":"15:21:00","prcFlcn":0.5242795271725295869902486800},{"closPric":205213.55,"dtTm":"15:21:30","prcFlcn":0.5356796772410284689231027300},{"closPric":205191.52,"dtTm":"15:22:00","prcFlcn":0.5248870126080662699982735700},{"closPric":205358.24,"dtTm":"15:22:30","prcFlcn":0.6065644092311919079804577800},{"closPric":205367.51,"dtTm":"15:23:00","prcFlcn":0.6111058527694379172420631500},{"closPric":205489.49,"dtTm":"15:23:30","prcFlcn":0.6708647829523125892734141100},{"closPric":205427.78,"dtTm":"15:24:00","prcFlcn":0.640632584382176534091788700},{"closPric":205546.97,"dtTm":"15:24:30","prcFlcn":0.6990246723350936693550836600},{"closPric":205543.04,"dtTm":"15:25:00","prcFlcn":0.6970993354305298272409402900},{"closPric":205641.91,"dtTm":"15:25:30","prcFlcn":0.7455365007623942215985371800},{"closPric":205590.99,"dtTm":"15:26:00","prcFlcn":0.72059040529664591613996700},{"closPric":205592.74,"dtTm":"15:26:30","prcFlcn":0.7214477436129275252238730800},{"closPric":205633.04,"dtTm":"15:27:00","prcFlcn":0.7411910202678697229846817600},{"closPric":205647.53,"dtTm":"15:27:30","prcFlcn":0.7482897815266814461994241400},{"closPric":205580.41,"dtTm":"15:28:00","prcFlcn":0.715407182790211959506980500},{"closPric":205642.27,"dtTm":"15:28:30","prcFlcn":0.7457128675017435811815121400},{"closPric":205643.82,"dtTm":"15:29:00","prcFlcn":0.7464722242961644349415432400},{"closPric":205736.88,"dtTm":"15:29:30","prcFlcn":0.7920630264179738871405719300},{"closPric":205710.20,"dtTm":"15:30:00","prcFlcn":0.7789922914017491269356494600},{"closPric":205717.52,"dtTm":"15:30:30","prcFlcn":0.7825784151018527717894737700},{"closPric":205709.31,"dtTm":"15:31:00","prcFlcn":0.7785562736294687657444057900},{"closPric":205582.55,"dtTm":"15:31:30","prcFlcn":0.7164555850741220414724427900},{"closPric":205626.80,"dtTm":"15:32:00","prcFlcn":0.7381339967858141568797823600},{"closPric":205686.82,"dtTm":"15:32:30","prcFlcn":0.7675382514962268295746641700},{"closPric":205629.69,"dtTm":"15:33:00","prcFlcn":0.7395498297767020713097758300},{"closPric":205633.57,"dtTm":"15:33:30","prcFlcn":0.7414506713008007245929504600},{"closPric":205654.89,"dtTm":"15:34:00","prcFlcn":0.7518955015311572421180234500},{"closPric":205630.16,"dtTm":"15:34:30","prcFlcn":0.7397800863530748463208820400},{"closPric":205593.20,"dtTm":"15:35:00","prcFlcn":0.7216731011132072624687855400},{"closPric":205528.90,"dtTm":"15:35:30","prcFlcn":0.6901720418349744258429791200},{"closPric":205482.18,"dtTm":"15:36:00","prcFlcn":0.6672835583283019821857835500},{"closPric":205523.34,"dtTm":"15:36:30","prcFlcn":0.6874481555272454278392546500},{"closPric":205475.73,"dtTm":"15:37:00","prcFlcn":0.6641236542482926229908154100},{"closPric":205461.57,"dtTm":"15:37:30","prcFlcn":0.6571865625005511460604667500},{"closPric":205514.06,"dtTm":"15:38:00","prcFlcn":0.6829018129129063808114555300},{"closPric":205526.17,"dtTm":"15:38:30","prcFlcn":0.6888345940615751156720856300},{"closPric":205518.07,"dtTm":"15:39:00","prcFlcn":0.684866342426214525055148900},{"closPric":205578.19,"dtTm":"15:39:30","prcFlcn":0.7143195878975575754119682100},{"closPric":205547.68,"dtTm":"15:40:00","prcFlcn":0.6993725067376993507548398500},{"closPric":205386.68,"dtTm":"15:40:30","prcFlcn":0.6204973816397913150354800900},{"closPric":205473.83,"dtTm":"15:41:00","prcFlcn":0.6631928297906154474140030900},{"closPric":205482.22,"dtTm":"15:41:30","prcFlcn":0.6673031546326741332505585400},{"closPric":205379.40,"dtTm":"15:42:00","prcFlcn":0.6169308542440598212464307800},{"closPric":205423.39,"dtTm":"15:42:30","prcFlcn":0.6384818899773329547327328600},{"closPric":205419.62,"dtTm":"15:43:00","prcFlcn":0.6366349382902577168776894700},{"closPric":205405.82,"dtTm":"15:43:30","prcFlcn":0.6298742132818655995303157800},{"closPric":205451.40,"dtTm":"15:44:00","prcFlcn":0.6522042021139317378414239600},{"closPric":205448.43,"dtTm":"15:44:30","prcFlcn":0.6507491765142995212818804900},{"closPric":205445.87,"dtTm":"15:45:00","prcFlcn":0.6494950130344818531362807400},{"closPric":205475.00,"dtTm":"15:45:30","prcFlcn":0.6637660216935008660586717300},{"closPric":205469.29,"dtTm":"15:46:00","prcFlcn":0.6609686492443763015620410200},{"closPric":205457.97,"dtTm":"15:46:30","prcFlcn":0.6554228951070575502307170900},{"closPric":205447.95,"dtTm":"15:47:00","prcFlcn":0.6505140208618337085045805400},{"closPric":205411.30,"dtTm":"15:47:30","prcFlcn":0.6325589069808502954044902600},{"closPric":205441.35,"dtTm":"15:48:00","prcFlcn":0.6472806306404287828167061600},{"closPric":205401.03,"dtTm":"15:48:30","prcFlcn":0.6275275558333005095235099800},{"closPric":205395.08,"dtTm":"15:49:00","prcFlcn":0.6246126055579430386382292900},{"closPric":205456.74,"dtTm":"15:49:30","prcFlcn":0.6548203087476139049888859600},{"closPric":205460.64,"dtTm":"15:50:00","prcFlcn":0.6567309484238986338044480900},{"closPric":205390.81,"dtTm":"15:50:30","prcFlcn":0.6225207000662159124734984500},{"closPric":205404.08,"dtTm":"15:51:00","prcFlcn":0.6290217740416770282126034400},{"closPric":205418.46,"dtTm":"15:51:30","prcFlcn":0.6360666454634653359992145800},{"closPric":205335.18,"dtTm":"15:52:00","prcFlcn":0.5952671397606468191376724600},{"closPric":205333.38,"dtTm":"15:52:30","prcFlcn":0.5943853060639000212227976400},{"closPric":205357.77,"dtTm":"15:53:00","prcFlcn":0.6063341526548191329693515800},{"closPric":205368.14,"dtTm":"15:53:30","prcFlcn":0.6114144945632992965122693400},{"closPric":205330.29,"dtTm":"15:54:00","prcFlcn":0.5928714915511513514689291800},{"closPric":205356.12,"dtTm":"15:54:30","prcFlcn":0.6055258050994679015473829800},{"closPric":205359.52,"dtTm":"15:55:00","prcFlcn":0.6071914909711007420532576600},{"closPric":205296.16,"dtTm":"15:55:30","prcFlcn":0.5761509448456134554496636600},{"closPric":205284.54,"dtTm":"15:56:00","prcFlcn":0.5704582184255035711325272600},{"closPric":205305.91,"dtTm":"15:56:30","prcFlcn":0.5809275440363252774885689900},{"closPric":205381.96,"dtTm":"15:57:00","prcFlcn":0.6181850177238774893920305400},{"closPric":205290.04,"dtTm":"15:57:30","prcFlcn":0.5731527102766743425390892400},{"closPric":205319.12,"dtTm":"15:58:00","prcFlcn":0.5873992235552281666305114900},{"closPric":205347.18,"dtTm":"15:58:30","prcFlcn":0.6011460310722921385701713300},{"closPric":205316.44,"dtTm":"15:59:00","prcFlcn":0.5860862711622940452905867400},{"closPric":205246.60,"dtTm":"15:59:30","prcFlcn":0.5518711237285182861934433500},{"closPric":205280.03,"dtTm":"16:00:00","prcFlcn":0.5682487351075435385791464400},{"closPric":205206.32,"dtTm":"16:00:30","prcFlcn":0.5321376452257621639650221600},{"closPric":205310.17,"dtTm":"16:01:00","prcFlcn":0.5830145504519593658871060800},{"closPric":205222.78,"dtTm":"16:01:30","prcFlcn":0.5402015244749023271199331100},{"closPric":205287.63,"dtTm":"16:02:00","prcFlcn":0.5719720329382522408863957200},{"closPric":205415.69,"dtTm":"16:02:30","prcFlcn":0.6347096013856938747635460900},{"closPric":205516.55,"dtTm":"16:03:00","prcFlcn":0.6841216828600727845936990400},{"closPric":205576.97,"dtTm":"16:03:30","prcFlcn":0.7137219006142069679363308200},{"closPric":205573.41,"dtTm":"16:04:00","prcFlcn":0.7119778295250855231713561600},{"closPric":205596.08,"dtTm":"16:04:30","prcFlcn":0.7230840350280021391325852600},{"closPric":205576.37,"dtTm":"16:05:00","prcFlcn":0.7134279560486247019647058800},{"closPric":205503.90,"dtTm":"16:05:30","prcFlcn":0.6779243516023800103586064900},{"closPric":205465.09,"dtTm":"16:06:00","prcFlcn":0.6589110372853004397606664200},{"closPric":205481.92,"dtTm":"16:06:30","prcFlcn":0.6671561823498830002647460700},{"closPric":205504.99,"dtTm":"16:07:00","prcFlcn":0.6784583508965211268737251400},{"closPric":205463.23,"dtTm":"16:07:30","prcFlcn":0.6579998091319954152486290900},{"closPric":205503.93,"dtTm":"16:08:00","prcFlcn":0.6779390488306591236571877400},{"closPric":205447.63,"dtTm":"16:08:30","prcFlcn":0.6503572504268564999863805700},{"closPric":205514.65,"dtTm":"16:09:00","prcFlcn":0.6831908584023956090168867200},{"closPric":205498.16,"dtTm":"16:09:30","prcFlcn":0.6751122819249763325633945300},{"closPric":205541.81,"dtTm":"16:10:00","prcFlcn":0.6964967490710861819991091500},{"closPric":205575.93,"dtTm":"16:10:30","prcFlcn":0.7132123967005310402521809200},{"closPric":205583.44,"dtTm":"16:11:00","prcFlcn":0.7168916028464024026636864600},{"closPric":205531.33,"dtTm":"16:11:30","prcFlcn":0.6913625173255826030280601400},{"closPric":205564.08,"dtTm":"16:12:00","prcFlcn":0.7074069915302812873125882900},{"closPric":205580.71,"dtTm":"16:12:30","prcFlcn":0.7155541550730030924927929700},{"closPric":205585.85,"dtTm":"16:13:00","prcFlcn":0.7180722801848245043163799800},{"closPric":205609.31,"dtTm":"16:13:30","prcFlcn":0.7295655126990911038069152600},{"closPric":205562.24,"dtTm":"16:14:00","prcFlcn":0.7065055615291623383329384700},{"closPric":205561.07,"dtTm":"16:14:30","prcFlcn":0.7059323696262769196882698300},{"closPric":205530.44,"dtTm":"16:15:00","prcFlcn":0.6909264995533022418368164800},{"closPric":205469.54,"dtTm":"16:15:30","prcFlcn":0.6610911261467022457168847400},{"closPric":205556.62,"dtTm":"16:16:00","prcFlcn":0.703752280764875113732051500},{"closPric":205596.78,"dtTm":"16:16:30","prcFlcn":0.723426970354514782766147700},{"closPric":205562.46,"dtTm":"16:17:00","prcFlcn":0.7066133412032091691892009500},{"closPric":205470.17,"dtTm":"16:17:30","prcFlcn":0.6613997679405636249870909300},{"closPric":205432.76,"dtTm":"16:18:00","prcFlcn":0.6430723242765093416562757300},{"closPric":205410.27,"dtTm":"16:18:30","prcFlcn":0.6320543021432674054865341100},{"closPric":205439.32,"dtTm":"16:19:00","prcFlcn":0.6462861181935421162793751100},{"closPric":205447.82,"dtTm":"16:19:30","prcFlcn":0.650450332872624217544061800},{"closPric":205467.35,"dtTm":"16:20:00","prcFlcn":0.660018228482326974920453700},{"closPric":205453.56,"dtTm":"16:20:30","prcFlcn":0.6532624025500278953392737600},{"closPric":205524.12,"dtTm":"16:21:00","prcFlcn":0.6878302834625023736023670800},{"closPric":205572.40,"dtTm":"16:21:30","prcFlcn":0.7114830228396887087857875100},{"closPric":205689.08,"dtTm":"16:22:00","prcFlcn":0.7686454426932533647344514600},{"closPric":205534.16,"dtTm":"16:22:30","prcFlcn":0.6927489558599122908608911300},{"closPric":205447.64,"dtTm":"16:23:00","prcFlcn":0.6503621495029495377525743200},{"closPric":205395.89,"dtTm":"16:23:30","prcFlcn":0.6250094307214790976999229700},{"closPric":205447.42,"dtTm":"16:24:00","prcFlcn":0.6502543698289027068963118400},{"closPric":205532.68,"dtTm":"16:24:30","prcFlcn":0.6920238925981427014642162700},{"closPric":205506.03,"dtTm":"16:25:00","prcFlcn":0.6789678548101970545578750400},{"closPric":205494.58,"dtTm":"16:25:30","prcFlcn":0.6733584126836688122660323700},{"closPric":205508.23,"dtTm":"16:26:00","prcFlcn":0.6800456515506653631204998300},{"closPric":205460.18,"dtTm":"16:26:30","prcFlcn":0.6565055909236188965595356300},{"closPric":205463.00,"dtTm":"16:27:00","prcFlcn":0.6578871303818555466261728600},{"closPric":205495.39,"dtTm":"16:27:30","prcFlcn":0.6737552378472048713277260500},{"closPric":205487.56,"dtTm":"16:28:00","prcFlcn":0.6699192612663563003980205400},{"closPric":205440.31,"dtTm":"16:28:30","prcFlcn":0.6467711267267528551325562600},{"closPric":205449.11,"dtTm":"16:29:00","prcFlcn":0.6510823136886260893830554300},{"closPric":205478.11,"dtTm":"16:29:30","prcFlcn":0.6652896343584356113449276800},{"closPric":205461.92,"dtTm":"16:30:00","prcFlcn":0.6573580301638074678772479700},{"closPric":205530.19,"dtTm":"16:30:30","prcFlcn":0.6908040226509762976819727500},{"closPric":205593.74,"dtTm":"16:31:00","prcFlcn":0.7219376512222313018432479900},{"closPric":205676.53,"dtTm":"16:31:30","prcFlcn":0.762497102196490968161296400},{"closPric":205717.46,"dtTm":"16:32:00","prcFlcn":0.7825490206452945451923112700},{"closPric":205625.31,"dtTm":"16:32:30","prcFlcn":0.7374040344479515297169137500},{"closPric":205594.51,"dtTm":"16:33:00","prcFlcn":0.7223148800813952098401666600},{"closPric":205569.47,"dtTm":"16:33:30","prcFlcn":0.7100475935444286432910190300},{"closPric":205479.58,"dtTm":"16:34:00","prcFlcn":0.6660097985441121629754087900},{"closPric":205575.43,"dtTm":"16:34:30","prcFlcn":0.7129674428958791519424934700},{"closPric":205597.95,"dtTm":"16:35:00","prcFlcn":0.7240001622574002014108163400},{"closPric":205620.01,"dtTm":"16:35:30","prcFlcn":0.7348075241186415136342267500},{"closPric":205586.57,"dtTm":"16:36:00","prcFlcn":0.7184250136635232234823299100},{"closPric":205564.14,"dtTm":"16:36:30","prcFlcn":0.7074363859868395139097507900},{"closPric":205587.22,"dtTm":"16:37:00","prcFlcn":0.718743453609570678284923600},{"closPric":205543.59,"dtTm":"16:37:30","prcFlcn":0.6973687846156469043815964800},{"closPric":205537.30,"dtTm":"16:38:00","prcFlcn":0.6942872657531261494457283300},{"closPric":205565.54,"dtTm":"16:38:30","prcFlcn":0.7081222566398648011768756600},{"closPric":205490.59,"dtTm":"16:39:00","prcFlcn":0.671403681322546743554726500},{"closPric":205556.26,"dtTm":"16:39:30","prcFlcn":0.7035759140255257541490765300},{"closPric":205533.36,"dtTm":"16:40:00","prcFlcn":0.692357029772469269565391200},{"closPric":205563.69,"dtTm":"16:40:30","prcFlcn":0.7072159275626528144310320800},{"closPric":205491.28,"dtTm":"16:41:00","prcFlcn":0.6717417175729663494220951900},{"closPric":205505.75,"dtTm":"16:41:30","prcFlcn":0.6788306806795919971044500700},{"closPric":205517.83,"dtTm":"16:42:00","prcFlcn":0.6847487645999816186664989200},{"closPric":205400.19,"dtTm":"16:42:30","prcFlcn":0.6271160334414853371632350600},{"closPric":205427.60,"dtTm":"16:43:00","prcFlcn":0.6405444010125018543003012100},{"closPric":205442.97,"dtTm":"16:43:30","prcFlcn":0.6480742809675009009400935100},{"closPric":205440.65,"dtTm":"16:44:00","prcFlcn":0.6469376953139161391831437300},{"closPric":205419.81,"dtTm":"16:44:30","prcFlcn":0.636728020736025434435370700},{"closPric":205370.45,"dtTm":"16:45:00","prcFlcn":0.6125461811407910205030253800},{"closPric":205402.53,"dtTm":"16:45:30","prcFlcn":0.6282624172472561744525723400},{"closPric":205328.25,"dtTm":"16:46:00","prcFlcn":0.5918720800281716471654043700},{"closPric":205373.66,"dtTm":"16:46:30","prcFlcn":0.6141187845666561434512188200},{"closPric":205323.89,"dtTm":"16:47:00","prcFlcn":0.5897360828516071811049297800},{"closPric":205349.91,"dtTm":"16:47:30","prcFlcn":0.6024834788456914487410648200},{"closPric":205404.18,"dtTm":"16:48:00","prcFlcn":0.6290707648026074058745409300},{"closPric":205491.32,"dtTm":"16:48:30","prcFlcn":0.6717613138773385004868701800},{"closPric":205421.65,"dtTm":"16:49:00","prcFlcn":0.6376294507371443834150205300},{"closPric":205511.82,"dtTm":"16:49:30","prcFlcn":0.6818044198680659211840557400},{"closPric":205481.14,"dtTm":"16:50:00","prcFlcn":0.6667740544146260545016336500},{"closPric":205456.84,"dtTm":"16:50:30","prcFlcn":0.6548692995085442826508234500},{"closPric":205432.74,"dtTm":"16:51:00","prcFlcn":0.6430625261243232661238882300},{"closPric":205404.04,"dtTm":"16:51:30","prcFlcn":0.6290021777373048771478284500},{"closPric":205477.55,"dtTm":"16:52:00","prcFlcn":0.6650152860972254964380777400},{"closPric":205593.66,"dtTm":"16:52:30","prcFlcn":0.7218984586134869997136979900},{"closPric":205610.28,"dtTm":"16:53:00","prcFlcn":0.7300407230801157671277089200},{"closPric":205631.71,"dtTm":"16:53:30","prcFlcn":0.7405394431474957000809131400},{"closPric":205665.26,"dtTm":"16:54:00","prcFlcn":0.7569758434396374056609412100},{"closPric":205645.70,"dtTm":"16:54:30","prcFlcn":0.7473932506016555349859680700},{"closPric":205679.81,"dtTm":"16:55:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:55:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:56:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:56:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:57:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:57:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:58:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:58:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:59:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"16:59:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:00:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:00:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:01:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:01:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:02:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:02:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:03:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:03:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:04:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:04:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:05:00","prcFlcn":0.7641039991550073554728460900},{"closPric":205679.81,"dtTm":"17:05:30","prcFlcn":0.7641039991550073554728460900},{"closPric":205194.69,"dtTm":"17:06:00","prcFlcn":0.5264400197295592418816920200},{"closPric":205194.69,"dtTm":"17:06:30","prcFlcn":0.5264400197295592418816920200},{"closPric":205194.69,"dtTm":"17:07:00","prcFlcn":0.5264400197295592418816920200},{"closPric":205194.69,"dtTm":"17:07:30","prcFlcn":0.5264400197295592418816920200},{"closPric":205194.69,"dtTm":"17:08:00","prcFlcn":0.5264400197295592418816920200},{"closPric":205194.69,"dtTm":"17:08:30","prcFlcn":0.5264400197295592418816920200},{"closPric":205194.69,"dtTm":"17:09:00","prcFlcn":0.5264400197295592418816920200},{"closPric":205194.69,"dtTm":"17:09:30","prcFlcn":0.5264400197295592418816920200},{"closPric":205082.56,"dtTm":"17:10:00","prcFlcn":0.4715066794983267695511838800},{"closPric":205082.56,"dtTm":"17:10:30","prcFlcn":0.4715066794983267695511838800},{"closPric":205082.56,"dtTm":"17:11:00","prcFlcn":0.4715066794983267695511838800},{"closPric":205082.56,"dtTm":"17:11:30","prcFlcn":0.4715066794983267695511838800},{"closPric":205082.56,"dtTm":"17:12:00","prcFlcn":0.4715066794983267695511838800},{"closPric":205082.56,"dtTm":"17:12:30","prcFlcn":0.4715066794983267695511838800},{"closPric":205082.56,"dtTm":"17:13:00","prcFlcn":0.4715066794983267695511838800},{"closPric":205082.56,"dtTm":"17:13:06","prcFlcn":0.4715066794983267695511838800},{"closPric":205082.56,"dtTm":"17:19:00","prcFlcn":0.4715066794983267695511838800}],"symb":"IBOV"}}}