{"BizSts":{"cd":"OK"},"Msg":{"dtTm":"2026-09-03 14:36:19"},"TradgFlr":{"TradgFlrSts":{},"date":"2026-09-03","scty":{"lstQtn":[{"closPric":185217.53,"dtTm":"10:03:00","prcFlcn":0.0067168780296481052437597700},{"closPric":185339.46,"dtTm":"10:03:30","prcFlcn":0.0725520016755479020581993700},{"closPric":186194.78,"dtTm":"10:04:00","prcFlcn":0.5343751621513210031106596500},{"closPric":186313.55,"dtTm":"10:04:30","prcFlcn":0.5985040691916188696541763500},{"closPric":186322.80,"dtTm":"10:05:00","prcFlcn":0.6034985323567511022510234500},{"closPric":186382.75,"dtTm":"10:05:30","prcFlcn":0.6358680530864459502705892200},{"closPric":186245.76,"dtTm":"10:06:00","prcFlcn":0.5619014034657470807092828800},{"closPric":186235.27,"dtTm":"10:06:30","prcFlcn":0.5562374122655052299048584500},{"closPric":186337.05,"dtTm":"10:07:00","prcFlcn":0.6111927053408737308461662700},{"closPric":186284.63,"dtTm":"10:07:30","prcFlcn":0.5828889475985784192000338700},{"closPric":186261.81,"dtTm":"10:08:00","prcFlcn":0.5705674719847062518638121700},{"closPric":186242.91,"dtTm":"10:08:30","prcFlcn":0.5603625688689225549902543200},{"closPric":186210.58,"dtTm":"10:09:00","prcFlcn":0.5429062451793306544652741500},{"closPric":187553.11,"dtTm":"10:09:30","prcFlcn":1.2677945298371659223836666700},{"closPric":187628.41,"dtTm":"10:10:00","prcFlcn":1.3084521597111612861180003200},{"closPric":187570.88,"dtTm":"10:10:30","prcFlcn":1.2773892985338577897616096800},{"closPric":187592.56,"dtTm":"10:11:00","prcFlcn":1.2890952403090001468102199600},{"closPric":187612.82,"dtTm":"10:11:30","prcFlcn":1.3000344644955492313953142400},{"closPric":187677.70,"dtTm":"10:12:00","prcFlcn":1.335065899106768609869199600},{"closPric":187700.22,"dtTm":"10:12:30","prcFlcn":1.3472253921315013534455235500},{"closPric":187695.59,"dtTm":"10:13:00","prcFlcn":1.3447254608391162467511017100},{"closPric":187845.27,"dtTm":"10:13:30","prcFlcn":1.425543973980412741356082600},{"closPric":187922.16,"dtTm":"10:14:00","prcFlcn":1.4670601115768470510178742900},{"closPric":187835.54,"dtTm":"10:14:30","prcFlcn":1.4202903386726574307433991200},{"closPric":187865.51,"dtTm":"10:15:00","prcFlcn":1.436472399327685864357183700},{"closPric":187816.03,"dtTm":"10:15:30","prcFlcn":1.4097560709589569055580491900},{"closPric":187759.44,"dtTm":"10:16:00","prcFlcn":1.3792007552276236036493381500},{"closPric":187644.21,"dtTm":"10:16:30","prcFlcn":1.3169832427391709374726148200},{"closPric":187589.20,"dtTm":"10:17:00","prcFlcn":1.2872810353106386006993652300},{"closPric":187749.70,"dtTm":"10:17:30","prcFlcn":1.3739417205002303122446580700},{"closPric":187651.33,"dtTm":"10:18:00","prcFlcn":1.3208276295214132613741879300},{"closPric":187867.83,"dtTm":"10:18:30","prcFlcn":1.4377250646836974081003929200},{"closPric":187774.94,"dtTm":"10:19:00","prcFlcn":1.387569855666493831244054900},{"closPric":187835.84,"dtTm":"10:19:30","prcFlcn":1.4204523212617968545032968600},{"closPric":187795.16,"dtTm":"10:20:00","prcFlcn":1.3984874821744909926611628200},{"closPric":187950.20,"dtTm":"10:20:30","prcFlcn":1.4822000842417451917763167300},{"closPric":188124.20,"dtTm":"10:21:00","prcFlcn":1.5761499859426109725170080400},{"closPric":188120.12,"dtTm":"10:21:30","prcFlcn":1.5739470227303148093823987200},{"closPric":188232.60,"dtTm":"10:22:00","prcFlcn":1.634679694818322757760059400},{"closPric":188241.11,"dtTm":"10:22:30","prcFlcn":1.6392746009302444117491587300},{"closPric":188205.47,"dtTm":"10:23:00","prcFlcn":1.6200310693404808690733067900},{"closPric":188309.02,"dtTm":"10:23:30","prcFlcn":1.675942059691771970198011300},{"closPric":188457.82,"dtTm":"10:24:00","prcFlcn":1.7562854239049261551072921400},{"closPric":188632.36,"dtTm":"10:24:30","prcFlcn":1.8505268942662428986157993800},{"closPric":188611.92,"dtTm":"10:25:00","prcFlcn":1.8394904805262101597747664500},{"closPric":188540.29,"dtTm":"10:25:30","prcFlcn":1.8008144376593537467031818600},{"closPric":188579.50,"dtTm":"10:26:00","prcFlcn":1.8219855620598764321218169500},{"closPric":188632.41,"dtTm":"10:26:30","prcFlcn":1.8505538913644328025757823400},{"closPric":188559.02,"dtTm":"10:27:00","prcFlcn":1.8109275506412917701127976600},{"closPric":188599.47,"dtTm":"10:27:30","prcFlcn":1.8327682030769240737390100900},{"closPric":188610.16,"dtTm":"10:28:00","prcFlcn":1.8385401826699255403833663500},{"closPric":188739.28,"dtTm":"10:28:30","prcFlcn":1.9082574890355335266433552100},{"closPric":188891.50,"dtTm":"10:29:00","prcFlcn":1.9904474547648771424154703300},{"closPric":188817.58,"dtTm":"10:29:30","prcFlcn":1.950534944800923127976666300},{"closPric":188758.58,"dtTm":"10:30:00","prcFlcn":1.9186783689368364551967767200},{"closPric":188481.35,"dtTm":"10:30:30","prcFlcn":1.7689902583130949586752718300},{"closPric":188432.32,"dtTm":"10:31:00","prcFlcn":1.7425169038280751355159839300},{"closPric":188104.14,"dtTm":"10:31:30","prcFlcn":1.5653187501488215037718455800},{"closPric":188094.52,"dtTm":"10:32:00","prcFlcn":1.560124508457083981871124600},{"closPric":187883.31,"dtTm":"10:32:30","prcFlcn":1.4460833662832916741111164900},{"closPric":187982.05,"dtTm":"10:33:00","prcFlcn":1.4993972357887140142854605100},{"closPric":188156.51,"dtTm":"10:33:30","prcFlcn":1.5935955107929269114579950300},{"closPric":188054.29,"dtTm":"10:34:00","prcFlcn":1.5384026432534872556688371800},{"closPric":187971.72,"dtTm":"10:34:30","prcFlcn":1.4938196353026798561529815400},{"closPric":188228.49,"dtTm":"10:35:00","prcFlcn":1.6324605333471126522494603100},{"closPric":188326.96,"dtTm":"10:35:30","prcFlcn":1.6856286185223095110398963700},{"closPric":188354.53,"dtTm":"10:36:00","prcFlcn":1.7005148184642225545744990100},{"closPric":188627.97,"dtTm":"10:36:30","prcFlcn":1.8481565490451693309292957300},{"closPric":188562.39,"dtTm":"10:37:00","prcFlcn":1.8127471550592912970156489800},{"closPric":188800.57,"dtTm":"10:37:30","prcFlcn":1.9413505319967178007904642400},{"closPric":188678.49,"dtTm":"10:38:00","prcFlcn":1.8754344170562482920960757600},{"closPric":188361.17,"dtTm":"10:38:30","prcFlcn":1.7041000331038418004602357300},{"closPric":188267.49,"dtTm":"10:39:00","prcFlcn":1.6535182699352377410361669900},{"closPric":188191.07,"dtTm":"10:39:30","prcFlcn":1.6122559050617885285982150900},{"closPric":188150.48,"dtTm":"10:40:00","prcFlcn":1.5903396607512244938840503800},{"closPric":187946.02,"dtTm":"10:40:30","prcFlcn":1.479943126833069220721741500},{"closPric":187749.43,"dtTm":"10:41:00","prcFlcn":1.373795936170004830860750100},{"closPric":187801.27,"dtTm":"10:41:30","prcFlcn":1.401786527573297256571080200},{"closPric":187980.80,"dtTm":"10:42:00","prcFlcn":1.4987223083339664152858865800},{"closPric":188041.90,"dtTm":"10:42:30","prcFlcn":1.5317127623220290543850603700},{"closPric":188037.25,"dtTm":"10:43:00","prcFlcn":1.5292020321903679861066453400},{"closPric":188042.72,"dtTm":"10:43:30","prcFlcn":1.5321555147323434793287808700},{"closPric":187922.33,"dtTm":"10:44:00","prcFlcn":1.4671519017106927244818163500},{"closPric":188028.95,"dtTm":"10:44:30","prcFlcn":1.5247205138908439287494744300},{"closPric":188019.40,"dtTm":"10:45:00","prcFlcn":1.519564068136572272392729600},{"closPric":188045.18,"dtTm":"10:45:30","prcFlcn":1.5334837719632867541599423600},{"closPric":187984.25,"dtTm":"10:46:00","prcFlcn":1.5005851081090697885247106300},{"closPric":187926.53,"dtTm":"10:46:30","prcFlcn":1.4694196579586446571203847600},{"closPric":187860.72,"dtTm":"10:47:00","prcFlcn":1.433886077321093064990816400},{"closPric":187843.08,"dtTm":"10:47:30","prcFlcn":1.4243615010796949479088290700},{"closPric":187845.57,"dtTm":"10:48:00","prcFlcn":1.4257059565695521651159803400},{"closPric":187700.81,"dtTm":"10:48:30","prcFlcn":1.3475439578901422201733224500},{"closPric":187656.20,"dtTm":"10:49:00","prcFlcn":1.3234571468851099070765279700},{"closPric":187544.16,"dtTm":"10:49:30","prcFlcn":1.2629620492611731135467173200},{"closPric":187657.89,"dtTm":"10:50:00","prcFlcn":1.3243696488039286609239519300},{"closPric":187663.75,"dtTm":"10:50:30","prcFlcn":1.3275337087117854050339545200},{"closPric":187769.82,"dtTm":"10:51:00","prcFlcn":1.3848053528118476657418000800},{"closPric":187991.96,"dtTm":"10:51:30","prcFlcn":1.5047480606499529791540826400},{"closPric":187989.38,"dtTm":"10:52:00","prcFlcn":1.5033550103833539348189620500},{"closPric":187923.08,"dtTm":"10:52:30","prcFlcn":1.4675568581835412838815607100},{"closPric":187928.25,"dtTm":"10:53:00","prcFlcn":1.4703483581363773533437984900},{"closPric":188033.95,"dtTm":"10:53:30","prcFlcn":1.5274202237098343247477701600},{"closPric":187897.87,"dtTm":"10:54:00","prcFlcn":1.4539449212761917072581536500},{"closPric":187748.59,"dtTm":"10:54:30","prcFlcn":1.3733423849204144443330364200},{"closPric":187788.19,"dtTm":"10:55:00","prcFlcn":1.3947240866868183806395385800},{"closPric":187846.87,"dtTm":"10:55:30","prcFlcn":1.4264078811224896680755372300},{"closPric":187960.31,"dtTm":"10:56:00","prcFlcn":1.4876588974957437724848706900},{"closPric":187887.19,"dtTm":"10:56:30","prcFlcn":1.4481783411028282214057939800},{"closPric":187827.66,"dtTm":"10:57:00","prcFlcn":1.4160355959979285666500850500},{"closPric":187886.19,"dtTm":"10:57:30","prcFlcn":1.4476383991390301422061348300},{"closPric":187884.23,"dtTm":"10:58:00","prcFlcn":1.4465801128899859069748029100},{"closPric":187816.09,"dtTm":"10:58:30","prcFlcn":1.4097884674767847903100287400},{"closPric":187831.91,"dtTm":"10:59:00","prcFlcn":1.4183303493440704032486364200},{"closPric":187841.98,"dtTm":"10:59:30","prcFlcn":1.4237675649195170607892040100},{"closPric":187850.54,"dtTm":"11:00:00","prcFlcn":1.428389468129628618738286300},{"closPric":187996.83,"dtTm":"11:00:30","prcFlcn":1.5073775780136496248564226800},{"closPric":188034.13,"dtTm":"11:01:00","prcFlcn":1.5275174132633179790037088100},{"closPric":187932.69,"dtTm":"11:01:30","prcFlcn":1.4727457004556408249902850900},{"closPric":187784.91,"dtTm":"11:02:00","prcFlcn":1.3929530770455606808646565800},{"closPric":187852.36,"dtTm":"11:02:30","prcFlcn":1.4293721625037411228816659400},{"closPric":187838.07,"dtTm":"11:03:00","prcFlcn":1.4216563918410665711185367500},{"closPric":187852.51,"dtTm":"11:03:30","prcFlcn":1.4294531537983108347616148100},{"closPric":187846.47,"dtTm":"11:04:00","prcFlcn":1.4261919043369704363956735700},{"closPric":187825.94,"dtTm":"11:04:30","prcFlcn":1.4151068958201958704266713200},{"closPric":187835.54,"dtTm":"11:05:00","prcFlcn":1.4202903386726574307433991200},{"closPric":187809.31,"dtTm":"11:05:30","prcFlcn":1.4061276609622338133363397300},{"closPric":187693.75,"dtTm":"11:06:00","prcFlcn":1.3437319676257277810237288800},{"closPric":187567.31,"dtTm":"11:06:30","prcFlcn":1.2754617057230986470188265300},{"closPric":187299.17,"dtTm":"11:07:00","prcFlcn":1.1306816675502816904222232800},{"closPric":187320.09,"dtTm":"11:07:30","prcFlcn":1.141977253432937507279092600},{"closPric":187236.32,"dtTm":"11:08:00","prcFlcn":1.0967463151255724127236459900},{"closPric":187045.62,"dtTm":"11:08:30","prcFlcn":0.9937793826292787093486469500},{"closPric":187184.69,"dtTm":"11:09:00","prcFlcn":1.0688691115346775836452443100},{"closPric":187141.77,"dtTm":"11:09:30","prcFlcn":1.0456948024484640243958737900},{"closPric":187167.45,"dtTm":"11:10:00","prcFlcn":1.0595605120787986982431206400},{"closPric":187135.81,"dtTm":"11:10:30","prcFlcn":1.0424767483442274723659052800},{"closPric":187137.04,"dtTm":"11:11:00","prcFlcn":1.0431408769596991097814860300},{"closPric":187050.37,"dtTm":"11:11:30","prcFlcn":0.9963441069573195855470278900},{"closPric":187145.73,"dtTm":"11:12:00","prcFlcn":1.04783297262510441802652400},{"closPric":187000.27,"dtTm":"11:12:30","prcFlcn":0.9692930145710358176441047100},{"closPric":187061.79,"dtTm":"11:13:00","prcFlcn":1.0025102441838936500071353300},{"closPric":187092.45,"dtTm":"11:13:30","prcFlcn":1.0190648647939427582686847300},{"closPric":187085.20,"dtTm":"11:14:00","prcFlcn":1.0151502855564066840711559300},{"closPric":186936.72,"dtTm":"11:14:30","prcFlcn":0.9349797027716678845057660100},{"closPric":186927.04,"dtTm":"11:15:00","prcFlcn":0.9297530645621024778530654900},{"closPric":186847.65,"dtTm":"11:15:30","prcFlcn":0.8868870720561729701921259300},{"closPric":186912.00,"dtTm":"11:16:00","prcFlcn":0.9216323374265793666901919400},{"closPric":187021.61,"dtTm":"11:16:30","prcFlcn":0.9808153760784868277648308700},{"closPric":187072.97,"dtTm":"11:17:00","prcFlcn":1.0085467953391561754593245800},{"closPric":186965.69,"dtTm":"11:17:30","prcFlcn":0.9506218214628982389198914600},{"closPric":187124.47,"dtTm":"11:18:00","prcFlcn":1.0363538064747572542417705700},{"closPric":187233.65,"dtTm":"11:18:30","prcFlcn":1.0953046700822315412605560700},{"closPric":187177.47,"dtTm":"11:19:00","prcFlcn":1.0649707305560554518237052800},{"closPric":187049.96,"dtTm":"11:19:30","prcFlcn":0.9961227307521623730751676400},{"closPric":187030.68,"dtTm":"11:20:00","prcFlcn":0.9857126496901354061057393200},{"closPric":187046.85,"dtTm":"11:20:30","prcFlcn":0.994443511244750346764227700},{"closPric":187002.87,"dtTm":"11:21:00","prcFlcn":0.9706968636769108235632184800},{"closPric":187055.39,"dtTm":"11:21:30","prcFlcn":0.999054615615585943129316800},{"closPric":186951.11,"dtTm":"11:22:00","prcFlcn":0.9427494676307222441888611200},{"closPric":186942.34,"dtTm":"11:22:30","prcFlcn":0.9380141766082130896078504100},{"closPric":186985.60,"dtTm":"11:23:00","prcFlcn":0.9613720659621179957851050400},{"closPric":186972.85,"dtTm":"11:23:30","prcFlcn":0.9544878059236924859894509400},{"closPric":186870.10,"dtTm":"11:24:00","prcFlcn":0.8990087691434398482244737400},{"closPric":186810.75,"dtTm":"11:24:30","prcFlcn":0.8669632135920238477247034600},{"closPric":186759.89,"dtTm":"11:25:00","prcFlcn":0.8395017653132535396300393300},{"closPric":186857.27,"dtTm":"11:25:30","prcFlcn":0.8920813137479104920928469100},{"closPric":186797.70,"dtTm":"11:26:00","prcFlcn":0.8599169709644589141691516100},{"closPric":186672.32,"dtTm":"11:26:30","prcFlcn":0.7922190475434557441158879600},{"closPric":186590.44,"dtTm":"11:27:00","prcFlcn":0.7480085995476690192477971300},{"closPric":186701.81,"dtTm":"11:27:30","prcFlcn":0.8081419360558610997138361600},{"closPric":186625.70,"dtTm":"11:28:00","prcFlcn":0.767046953191189291827778600},{"closPric":186650.41,"dtTm":"11:28:30","prcFlcn":0.7803889191166398288513560800},{"closPric":186622.35,"dtTm":"11:29:00","prcFlcn":0.7652381476124657265089204600},{"closPric":186636.85,"dtTm":"11:29:30","prcFlcn":0.7730673060875378749039780700},{"closPric":186686.74,"dtTm":"11:30:00","prcFlcn":0.8000050106614240461749728400},{"closPric":186692.80,"dtTm":"11:30:30","prcFlcn":0.8032770589620404061249072600},{"closPric":186573.08,"dtTm":"11:31:00","prcFlcn":0.7386352070561343643417143700},{"closPric":186611.47,"dtTm":"11:31:30","prcFlcn":0.7593635790463426248166289600},{"closPric":186462.82,"dtTm":"11:32:00","prcFlcn":0.6791012061277581517872969900},{"closPric":186613.29,"dtTm":"11:32:30","prcFlcn":0.760346273420455128960008600},{"closPric":186530.90,"dtTm":"11:33:00","prcFlcn":0.7158604550231313837000916100},{"closPric":186438.15,"dtTm":"11:33:30","prcFlcn":0.6657808378808595379317058700},{"closPric":186386.28,"dtTm":"11:34:00","prcFlcn":0.63777404821865316984538600},{"closPric":186361.71,"dtTm":"11:34:30","prcFlcn":0.624507674168134363909760800},{"closPric":186326.61,"dtTm":"11:35:00","prcFlcn":0.6055557112388217840017247900},{"closPric":186306.54,"dtTm":"11:35:30","prcFlcn":0.5947190760253943344645657400},{"closPric":186416.85,"dtTm":"11:36:00","prcFlcn":0.6542800740519604509789660700},{"closPric":186478.28,"dtTm":"11:36:30","prcFlcn":0.6874487088880764562140273800},{"closPric":186390.14,"dtTm":"11:37:00","prcFlcn":0.639858224198913755556070300},{"closPric":186479.83,"dtTm":"11:37:30","prcFlcn":0.6882856189319634789734990500},{"closPric":186580.39,"dtTm":"11:38:00","prcFlcn":0.7425821828114983232912227200},{"closPric":186459.38,"dtTm":"11:38:30","prcFlcn":0.6772438057722927593404695300},{"closPric":186452.74,"dtTm":"11:39:00","prcFlcn":0.673658591132673513454732800},{"closPric":186430.61,"dtTm":"11:39:30","prcFlcn":0.6617096754738220207662759200},{"closPric":186329.94,"dtTm":"11:40:00","prcFlcn":0.6073537179782693877365897400},{"closPric":186325.13,"dtTm":"11:40:30","prcFlcn":0.6047565971324006267862292600},{"closPric":186419.80,"dtTm":"11:41:00","prcFlcn":0.6558729028451647846179605500},{"closPric":186463.88,"dtTm":"11:41:30","prcFlcn":0.6796735446093841157389356800},{"closPric":186316.13,"dtTm":"11:42:00","prcFlcn":0.5998971194582179139892969500},{"closPric":186370.74,"dtTm":"11:42:30","prcFlcn":0.6293833501012310190826828800},{"closPric":186352.23,"dtTm":"11:43:00","prcFlcn":0.619389024351328573096992100},{"closPric":186349.08,"dtTm":"11:43:30","prcFlcn":0.6176882071653646236180657900},{"closPric":186331.91,"dtTm":"11:44:00","prcFlcn":0.6084174036469516037599182600},{"closPric":186366.40,"dtTm":"11:44:30","prcFlcn":0.6270400019783473553561621900},{"closPric":186367.31,"dtTm":"11:45:00","prcFlcn":0.6275313491654036074278520100},{"closPric":186483.94,"dtTm":"11:45:30","prcFlcn":0.6905047804031735844840981400},{"closPric":186342.37,"dtTm":"11:46:00","prcFlcn":0.6140651965882795121883529200},{"closPric":186405.60,"dtTm":"11:46:30","prcFlcn":0.6482057269592320599828006900},{"closPric":186373.11,"dtTm":"11:47:00","prcFlcn":0.6306630125554324667858750500},{"closPric":186440.63,"dtTm":"11:47:30","prcFlcn":0.6671198939510787743468605500},{"closPric":186401.68,"dtTm":"11:48:00","prcFlcn":0.6460891544611435895201368400},{"closPric":186390.99,"dtTm":"11:48:30","prcFlcn":0.6403171748681421228757805700},{"closPric":186378.91,"dtTm":"11:49:00","prcFlcn":0.633794675945461326143898100},{"closPric":186429.84,"dtTm":"11:49:30","prcFlcn":0.6612939201616974997825383700},{"closPric":186349.26,"dtTm":"11:50:00","prcFlcn":0.6177853967188482778740044300},{"closPric":186501.11,"dtTm":"11:50:30","prcFlcn":0.6997755839215866043422456700},{"closPric":186593.14,"dtTm":"11:51:00","prcFlcn":0.7494664428499238330868768200},{"closPric":186447.94,"dtTm":"11:51:30","prcFlcn":0.6710668697064427332963689100},{"closPric":186427.20,"dtTm":"11:52:00","prcFlcn":0.6598684733772705706954382300},{"closPric":186413.45,"dtTm":"11:52:30","prcFlcn":0.6524442713750469817001249800},{"closPric":186467.56,"dtTm":"11:53:00","prcFlcn":0.6816605310361610471936813400},{"closPric":186431.70,"dtTm":"11:53:30","prcFlcn":0.6622982122143619270939043800},{"closPric":186426.54,"dtTm":"11:54:00","prcFlcn":0.6595121116811638384236631900},{"closPric":186403.04,"dtTm":"11:54:30","prcFlcn":0.6468234755319089772316732800},{"closPric":186351.26,"dtTm":"11:55:00","prcFlcn":0.6188652806464444362733227300},{"closPric":186349.23,"dtTm":"11:55:30","prcFlcn":0.6177691984599343354980146600},{"closPric":186184.44,"dtTm":"11:56:00","prcFlcn":0.5287921622456488641861840800},{"closPric":186167.52,"dtTm":"11:56:30","prcFlcn":0.5196563442181853641279513400},{"closPric":186216.13,"dtTm":"11:57:00","prcFlcn":0.545902923078409994023382400},{"closPric":186247.93,"dtTm":"11:57:30","prcFlcn":0.5630730775271889125725432300},{"closPric":186123.11,"dtTm":"11:58:00","prcFlcn":0.4956775216059126668710886900},{"closPric":186201.49,"dtTm":"11:58:30","prcFlcn":0.5379981727284061145403725100},{"closPric":186160.85,"dtTm":"11:59:00","prcFlcn":0.5160549313196521758662248400},{"closPric":186159.89,"dtTm":"11:59:30","prcFlcn":0.5155365870344060198345520600},{"closPric":186122.00,"dtTm":"12:00:00","prcFlcn":0.4950781860260967989594670400},{"closPric":186181.98,"dtTm":"12:00:30","prcFlcn":0.5274639050147055893550225900},{"closPric":186373.10,"dtTm":"12:01:00","prcFlcn":0.6306576131357944859938784600},{"closPric":186372.68,"dtTm":"12:01:30","prcFlcn":0.6304308375109992927300216200},{"closPric":186416.20,"dtTm":"12:02:00","prcFlcn":0.6539291117754916994991876300},{"closPric":186393.48,"dtTm":"12:02:30","prcFlcn":0.6416616303579993400829318500},{"closPric":186461.44,"dtTm":"12:03:00","prcFlcn":0.6783560862177168024917673700},{"closPric":186313.11,"dtTm":"12:03:30","prcFlcn":0.5982664947275477148063263300},{"closPric":186098.62,"dtTm":"12:04:00","prcFlcn":0.4824543429124977072714362200},{"closPric":186228.05,"dtTm":"12:04:30","prcFlcn":0.5523390312868830980833194200},{"closPric":186195.24,"dtTm":"12:05:00","prcFlcn":0.5346235354546681195425028500},{"closPric":186171.32,"dtTm":"12:05:30","prcFlcn":0.521708123680618065086656100},{"closPric":186201.92,"dtTm":"12:06:00","prcFlcn":0.5382303477728392885962259500},{"closPric":186129.45,"dtTm":"12:06:30","prcFlcn":0.4991007536563924889969276800},{"closPric":186131.81,"dtTm":"12:07:00","prcFlcn":0.5003750166909559559081232600},{"closPric":186175.92,"dtTm":"12:07:30","prcFlcn":0.5241918567140892294050881600},{"closPric":186114.25,"dtTm":"12:08:00","prcFlcn":0.4908936358066616851621086700},{"closPric":186143.84,"dtTm":"12:08:30","prcFlcn":0.5068705185154468486800227800},{"closPric":186155.53,"dtTm":"12:09:00","prcFlcn":0.5131824400722463945240381900},{"closPric":186050.03,"dtTm":"12:09:30","prcFlcn":0.4562185628915490389599983500},{"closPric":186028.22,"dtTm":"12:10:00","prcFlcn":0.4444424286611129316154323800},{"closPric":186064.01,"dtTm":"12:10:30","prcFlcn":0.463766951545446186171233200},{"closPric":186020.07,"dtTm":"12:11:00","prcFlcn":0.4400419016561585861382103500},{"closPric":185980.83,"dtTm":"12:11:30","prcFlcn":0.4188545789967219583435854800},{"closPric":186014.72,"dtTm":"12:12:00","prcFlcn":0.4371532121498388624200339200},{"closPric":185918.88,"dtTm":"12:12:30","prcFlcn":0.3854051743394309519247014200},{"closPric":185982.93,"dtTm":"12:13:00","prcFlcn":0.4199884571206979246628696900},{"closPric":186009.06,"dtTm":"12:13:30","prcFlcn":0.4340971406347417341499631600},{"closPric":185973.32,"dtTm":"12:14:00","prcFlcn":0.414799614848598383554145300},{"closPric":185998.04,"dtTm":"12:14:30","prcFlcn":0.4281469801936869013697193700},{"closPric":185917.55,"dtTm":"12:15:00","prcFlcn":0.3846870515275795065891547600},{"closPric":185919.01,"dtTm":"12:15:30","prcFlcn":0.3854753667947247022206571100},{"closPric":185876.80,"dtTm":"12:16:00","prcFlcn":0.3626844165028077792030445800},{"closPric":185845.94,"dtTm":"12:16:30","prcFlcn":0.3460218074999990551015633500},{"closPric":185880.65,"dtTm":"12:17:00","prcFlcn":0.3647631930634303841217322900},{"closPric":185874.77,"dtTm":"12:17:30","prcFlcn":0.3615883343162976784277365200},{"closPric":185834.72,"dtTm":"12:18:00","prcFlcn":0.3399636586661846064813877400},{"closPric":185839.44,"dtTm":"12:18:30","prcFlcn":0.3425121847353115403037789100},{"closPric":185867.63,"dtTm":"12:19:00","prcFlcn":0.3577331486947793929421702200},{"closPric":185965.58,"dtTm":"12:19:30","prcFlcn":0.4106204640488012505487835100},{"closPric":185872.64,"dtTm":"12:20:00","prcFlcn":0.3604382579334077697324625400},{"closPric":185844.36,"dtTm":"12:20:30","prcFlcn":0.345168699197198089966101900},{"closPric":185737.42,"dtTm":"12:21:00","prcFlcn":0.2874273055886315003545528900},{"closPric":185716.22,"dtTm":"12:21:30","prcFlcn":0.2759805359561122213217790100},{"closPric":185705.94,"dtTm":"12:22:00","prcFlcn":0.2704299325682679671492829900},{"closPric":185691.98,"dtTm":"12:22:30","prcFlcn":0.2628923427536467815220413200},{"closPric":185726.98,"dtTm":"12:23:00","prcFlcn":0.2817903114865795535101114100},{"closPric":185712.41,"dtTm":"12:23:30","prcFlcn":0.2739233570740415395710776600},{"closPric":185757.16,"dtTm":"12:24:00","prcFlcn":0.2980857599540055837558244200},{"closPric":185697.38,"dtTm":"12:24:30","prcFlcn":0.2658080293581564092002007100},{"closPric":185627.74,"dtTm":"12:25:00","prcFlcn":0.2282064709992581737359378200},{"closPric":185684.60,"dtTm":"12:25:30","prcFlcn":0.2589075710608169570285568300},{"closPric":185682.89,"dtTm":"12:26:00","prcFlcn":0.2579842703027222415971396900},{"closPric":185660.47,"dtTm":"12:26:30","prcFlcn":0.2458787714743693059407816500},{"closPric":185616.20,"dtTm":"12:27:00","prcFlcn":0.2219755407370283397718712800},{"closPric":185595.63,"dtTm":"12:27:30","prcFlcn":0.2108689345417018506348826600},{"closPric":185579.57,"dtTm":"12:28:00","prcFlcn":0.2021974666031046986883567800},{"closPric":185663.82,"dtTm":"12:28:30","prcFlcn":0.2476875770530928712596397900},{"closPric":185640.49,"dtTm":"12:29:00","prcFlcn":0.2350907310376836835315919200},{"closPric":185824.57,"dtTm":"12:29:30","prcFlcn":0.3344832477336341026048474200},{"closPric":185892.53,"dtTm":"12:30:00","prcFlcn":0.3711777035933515650136829400},{"closPric":185969.21,"dtTm":"12:30:30","prcFlcn":0.4125804533773882780435462100},{"closPric":186064.00,"dtTm":"12:31:00","prcFlcn":0.4637615521258082053792366100},{"closPric":185980.17,"dtTm":"12:31:30","prcFlcn":0.4184982173006152260718104500},{"closPric":185972.15,"dtTm":"12:32:00","prcFlcn":0.414167882750954630890544100},{"closPric":185881.29,"dtTm":"12:32:30","prcFlcn":0.3651087559202611548095141400},{"closPric":185884.05,"dtTm":"12:33:00","prcFlcn":0.3665989957403438534005733900},{"closPric":186005.85,"dtTm":"12:33:30","prcFlcn":0.432363926930949899919057300},{"closPric":185890.32,"dtTm":"12:34:00","prcFlcn":0.3699844318533578099824362300},{"closPric":185946.84,"dtTm":"12:34:30","prcFlcn":0.4005019516472252463471711300},{"closPric":186000.75,"dtTm":"12:35:00","prcFlcn":0.4296102229155796960007956600},{"closPric":186021.06,"dtTm":"12:35:30","prcFlcn":0.440576444200318684545872900},{"closPric":186021.68,"dtTm":"12:36:00","prcFlcn":0.4409112082178734936496615700},{"closPric":185981.58,"dtTm":"12:36:30","prcFlcn":0.4192595354695705177433298400},{"closPric":185897.43,"dtTm":"12:37:00","prcFlcn":0.3738234192159621530920127500},{"closPric":185872.99,"dtTm":"12:37:30","prcFlcn":0.3606272376207370974523432400},{"closPric":185867.23,"dtTm":"12:38:00","prcFlcn":0.3575171719092601612623065600},{"closPric":185869.93,"dtTm":"12:38:30","prcFlcn":0.3589750152115149751013862500},{"closPric":185833.36,"dtTm":"12:39:00","prcFlcn":0.339229337595419218769851300},{"closPric":185837.09,"dtTm":"12:39:30","prcFlcn":0.3412433211203860541845799200},{"closPric":185864.27,"dtTm":"12:40:00","prcFlcn":0.3559189436964178468313154900},{"closPric":185859.05,"dtTm":"12:40:30","prcFlcn":0.3531004466453918734090947500},{"closPric":185838.25,"dtTm":"12:41:00","prcFlcn":0.3418696537983918260561845200},{"closPric":185811.31,"dtTm":"12:41:30","prcFlcn":0.3273236172936715724173671500},{"closPric":185758.20,"dtTm":"12:42:00","prcFlcn":0.2986472995963555861234699300},{"closPric":185823.64,"dtTm":"12:42:30","prcFlcn":0.3339811017073018889491644100},{"closPric":185816.65,"dtTm":"12:43:00","prcFlcn":0.3302069073803533153435469800},{"closPric":185773.62,"dtTm":"12:43:30","prcFlcn":0.3069732046781219673822139600},{"closPric":185711.33,"dtTm":"12:44:00","prcFlcn":0.2733402197531396140354457900},{"closPric":185740.13,"dtTm":"12:44:30","prcFlcn":0.2888905483105242949856291700},{"closPric":185724.89,"dtTm":"12:45:00","prcFlcn":0.280661832782241567982823800},{"closPric":185756.35,"dtTm":"12:45:30","prcFlcn":0.2976484069633291396041005100},{"closPric":185851.51,"dtTm":"12:46:00","prcFlcn":0.3490292842383543562436647900},{"closPric":185908.90,"dtTm":"12:46:30","prcFlcn":0.3800165535407261215121031500},{"closPric":185975.61,"dtTm":"12:47:00","prcFlcn":0.4160360819456959849213647400},{"closPric":185932.49,"dtTm":"12:47:30","prcFlcn":0.3927537844667228098320623900},{"closPric":185910.63,"dtTm":"12:48:00","prcFlcn":0.3809506531380967985275134700},{"closPric":185890.00,"dtTm":"12:48:30","prcFlcn":0.369811650424942424638545300},{"closPric":185882.34,"dtTm":"12:49:00","prcFlcn":0.3656756949822491379691562500},{"closPric":185919.38,"dtTm":"12:49:30","prcFlcn":0.3856751453213299915245309900},{"closPric":185864.00,"dtTm":"12:50:00","prcFlcn":0.3557731593661923654474075200},{"closPric":185876.28,"dtTm":"12:50:30","prcFlcn":0.3624036466816327780192218300},{"closPric":185885.13,"dtTm":"12:51:00","prcFlcn":0.3671821330612457789362052600},{"closPric":185882.24,"dtTm":"12:51:30","prcFlcn":0.3656217007858693300491903300},{"closPric":185769.22,"dtTm":"12:52:00","prcFlcn":0.3045974600374104189037137200},{"closPric":185786.07,"dtTm":"12:52:30","prcFlcn":0.3136954821274080534179703200},{"closPric":185842.58,"dtTm":"12:53:00","prcFlcn":0.3442076025016375089907086200},{"closPric":185849.13,"dtTm":"12:53:30","prcFlcn":0.3477442223645149277484760300},{"closPric":185845.03,"dtTm":"12:54:00","prcFlcn":0.3455304603129428030298735300},{"closPric":185812.83,"dtTm":"12:54:30","prcFlcn":0.3281443290786446528008490500},{"closPric":185817.02,"dtTm":"12:55:00","prcFlcn":0.3304066859069586046474208700},{"closPric":185772.19,"dtTm":"12:55:30","prcFlcn":0.3062010876698907141267013800},{"closPric":185747.37,"dtTm":"12:56:00","prcFlcn":0.2927997281284223883911613900},{"closPric":185728.21,"dtTm":"12:56:30","prcFlcn":0.2824544401020511909256921600},{"closPric":185697.62,"dtTm":"12:57:00","prcFlcn":0.265937615429467948208118900},{"closPric":185639.26,"dtTm":"12:57:30","prcFlcn":0.2344266024222120461160111700},{"closPric":185652.98,"dtTm":"12:58:00","prcFlcn":0.2418346061655216927353346500},{"closPric":185640.02,"dtTm":"12:58:30","prcFlcn":0.2348369583146985863077521200},{"closPric":185614.99,"dtTm":"12:59:00","prcFlcn":0.2213222109608326639402837100},{"closPric":185620.24,"dtTm":"12:59:30","prcFlcn":0.2241569062707725797384942300},{"closPric":185687.25,"dtTm":"13:00:00","prcFlcn":0.2603384172648818669076535600},{"closPric":185784.90,"dtTm":"13:00:30","prcFlcn":0.3130637500297643007543691200},{"closPric":185739.00,"dtTm":"13:01:00","prcFlcn":0.2882804138914324654900143400},{"closPric":185710.92,"dtTm":"13:01:30","prcFlcn":0.2731188435479824015635855400},{"closPric":185675.61,"dtTm":"13:02:00","prcFlcn":0.2540534928062722250236211100},{"closPric":185593.32,"dtTm":"13:02:30","prcFlcn":0.2096216686053282876836700300},{"closPric":185558.12,"dtTm":"13:03:00","prcFlcn":0.1906157114796358998556681100},{"closPric":185626.33,"dtTm":"13:03:30","prcFlcn":0.2274451528303028820644184200},{"closPric":185556.15,"dtTm":"13:04:00","prcFlcn":0.189552025810953683832339600},{"closPric":185568.86,"dtTm":"13:04:30","prcFlcn":0.1964146881708272704600073400},{"closPric":185578.54,"dtTm":"13:05:00","prcFlcn":0.2016413263803926771127078600},{"closPric":185557.60,"dtTm":"13:05:30","prcFlcn":0.1903349416584608986718453600},{"closPric":185528.08,"dtTm":"13:06:00","prcFlcn":0.1743958548871416006979073800},{"closPric":185501.41,"dtTm":"13:06:30","prcFlcn":0.1599956027126468284429979800},{"closPric":185457.05,"dtTm":"13:07:00","prcFlcn":0.1360437771985640351461182800},{"closPric":185559.51,"dtTm":"13:07:30","prcFlcn":0.1913662308093152299431943300},{"closPric":185536.52,"dtTm":"13:08:00","prcFlcn":0.1789529650615973891430305700},{"closPric":185485.13,"dtTm":"13:08:30","prcFlcn":0.1512053475420140990725470900},{"closPric":185500.59,"dtTm":"13:09:00","prcFlcn":0.1595528503023324034992774800},{"closPric":185466.85,"dtTm":"13:09:30","prcFlcn":0.1413352084437852113027779100},{"closPric":185515.84,"dtTm":"13:10:00","prcFlcn":0.1677869652502531112940794400},{"closPric":185455.76,"dtTm":"13:10:30","prcFlcn":0.1353472520652645129785579900},{"closPric":185478.82,"dtTm":"13:11:00","prcFlcn":0.1477983137504482193226978800},{"closPric":185387.39,"dtTm":"13:11:30","prcFlcn":0.0984314200003898380978622100},{"closPric":185379.03,"dtTm":"13:12:00","prcFlcn":0.0939175051830378959887117600},{"closPric":185339.46,"dtTm":"13:12:30","prcFlcn":0.0725520016755479020581993700},{"closPric":185368.01,"dtTm":"13:13:00","prcFlcn":0.0879673447419830632084679700},{"closPric":185360.80,"dtTm":"13:13:30","prcFlcn":0.0840743631829989121789255400},{"closPric":185388.63,"dtTm":"13:14:00","prcFlcn":0.0991009480354994563054395500},{"closPric":185284.32,"dtTm":"13:14:30","prcFlcn":0.0427796017917218149889940900},{"closPric":185303.25,"dtTm":"13:15:00","prcFlcn":0.0530007031664194542385417200},{"closPric":185302.45,"dtTm":"13:15:30","prcFlcn":0.052568749595380990878814400},{"closPric":185299.47,"dtTm":"13:16:00","prcFlcn":0.0509597225432627148638301500},{"closPric":185313.47,"dtTm":"13:16:30","prcFlcn":0.0585189100364358236590581800},{"closPric":185308.01,"dtTm":"13:17:00","prcFlcn":0.0555708269140983112289192500},{"closPric":185320.68,"dtTm":"13:17:30","prcFlcn":0.0624118915954199746886006200},{"closPric":185292.75,"dtTm":"13:18:00","prcFlcn":0.0473313125465396226421206900},{"closPric":185280.32,"dtTm":"13:18:30","prcFlcn":0.0406198339365294981903575100},{"closPric":185287.43,"dtTm":"13:19:00","prcFlcn":0.0444588212991338412999340400},{"closPric":185302.39,"dtTm":"13:19:30","prcFlcn":0.0525363530775531061268348500},{"closPric":185278.29,"dtTm":"13:20:00","prcFlcn":0.0395237517500193974150494500},{"closPric":185228.58,"dtTm":"13:20:30","prcFlcn":0.0126832367296168803999933300},{"closPric":185205.86,"dtTm":"13:21:00","prcFlcn":0.0004157553121245209837375400},{"closPric":185220.09,"dtTm":"13:21:30","prcFlcn":0.0080991294569711879948871800},{"closPric":185268.01,"dtTm":"13:22:00","prcFlcn":0.0339731483621751432425534300},{"closPric":185276.24,"dtTm":"13:22:30","prcFlcn":0.038416870724233335055748200},{"closPric":185232.21,"dtTm":"13:23:00","prcFlcn":0.0146432260582039078947560200},{"closPric":185220.96,"dtTm":"13:23:30","prcFlcn":0.0085688789654755168985906400},{"closPric":185216.88,"dtTm":"13:24:00","prcFlcn":0.0063659157531793537639813200},{"closPric":185170.17,"dtTm":"13:24:30","prcFlcn":-0.0188547733758289256520973600},{"closPric":185169.12,"dtTm":"13:25:00","prcFlcn":-0.0194217124378169088117394600},{"closPric":185154.47,"dtTm":"13:25:30","prcFlcn":-0.0273318622074587690867459400},{"closPric":185225.52,"dtTm":"13:26:00","prcFlcn":0.0110310143203947580490363400},{"closPric":185209.84,"dtTm":"13:26:30","prcFlcn":0.0025647243280408761983809400},{"closPric":185184.39,"dtTm":"13:27:00","prcFlcn":-0.0111767986506202394329443100},{"closPric":185144.65,"dtTm":"13:27:30","prcFlcn":-0.0326340922919559068273987500},{"closPric":185150.07,"dtTm":"13:28:00","prcFlcn":-0.0297076068481703175652461800},{"closPric":185164.47,"dtTm":"13:28:30","prcFlcn":-0.0219324425694779770901544900},{"closPric":185155.66,"dtTm":"13:29:00","prcFlcn":-0.0266893312705390548391515600},{"closPric":185122.80,"dtTm":"13:29:30","prcFlcn":-0.0444318242009439373399510800},{"closPric":185072.09,"dtTm":"13:30:00","prcFlcn":-0.0718122811851445335546663400},{"closPric":185029.15,"dtTm":"13:30:30","prcFlcn":-0.0949973891106340543880300500},{"closPric":184816.71,"dtTm":"13:31:00","prcFlcn":-0.209702659899897999563618900},{"closPric":184857.52,"dtTm":"13:31:30","prcFlcn":-0.1876676283572983874255291800},{"closPric":184853.73,"dtTm":"13:32:00","prcFlcn":-0.1897140084000931075922373400},{"closPric":184793.17,"dtTm":"13:32:30","prcFlcn":-0.2224128937277047839235951900},{"closPric":184767.77,"dtTm":"13:33:00","prcFlcn":-0.2361274196081759955949374800},{"closPric":184864.97,"dtTm":"13:33:30","prcFlcn":-0.1836450607270026973880685500},{"closPric":184883.93,"dtTm":"13:34:00","prcFlcn":-0.1734077610933911157625311500},{"closPric":184887.12,"dtTm":"13:34:30","prcFlcn":-0.1716853462288752431156184700},{"closPric":184880.76,"dtTm":"13:35:00","prcFlcn":-0.1751193771186310268254506400},{"closPric":184800.42,"dtTm":"13:35:30","prcFlcn":-0.2184983144901687097260663800},{"closPric":184852.65,"dtTm":"13:36:00","prcFlcn":-0.1902971457209950331278692200},{"closPric":184897.00,"dtTm":"13:36:30","prcFlcn":-0.1663507196265502206229861200},{"closPric":184870.54,"dtTm":"13:37:00","prcFlcn":-0.1806375839886473962459671100},{"closPric":184837.19,"dtTm":"13:37:30","prcFlcn":-0.1986446484813133375545996100},{"closPric":184844.26,"dtTm":"13:38:00","prcFlcn":-0.1948272587972609176130094500},{"closPric":184850.89,"dtTm":"13:38:30","prcFlcn":-0.1912474435772796525192693100},{"closPric":184878.50,"dtTm":"13:39:00","prcFlcn":-0.1763396459568146858166803100},{"closPric":184875.45,"dtTm":"13:39:30","prcFlcn":-0.177986468946398827375640700},{"closPric":184814.36,"dtTm":"13:40:00","prcFlcn":-0.210971523514823485682817900},{"closPric":184825.29,"dtTm":"13:40:30","prcFlcn":-0.2050699578505104800305434400},{"closPric":185006.03,"dtTm":"13:41:00","prcFlcn":-0.1074808473136456454841494900},{"closPric":184938.83,"dtTm":"13:41:30","prcFlcn":-0.1437649472808765677012440600},{"closPric":184997.22,"dtTm":"13:42:00","prcFlcn":-0.1122377360147067232331465600},{"closPric":184953.33,"dtTm":"13:42:30","prcFlcn":-0.1359357888058044193061864600},{"closPric":184963.11,"dtTm":"13:43:00","prcFlcn":-0.1306551563998592047335200100},{"closPric":184906.96,"dtTm":"13:43:30","prcFlcn":-0.1609728976671213517943810300},{"closPric":184980.82,"dtTm":"13:44:00","prcFlcn":-0.1210927842209952221075565500},{"closPric":184948.62,"dtTm":"13:44:30","prcFlcn":-0.1384789154552933723365810300},{"closPric":184997.15,"dtTm":"13:45:00","prcFlcn":-0.112275531952172588777122700},{"closPric":185034.26,"dtTm":"13:45:30","prcFlcn":-0.0922382856756258696777718200},{"closPric":184945.72,"dtTm":"13:46:00","prcFlcn":-0.1400447471503078020155925500},{"closPric":184953.69,"dtTm":"13:46:30","prcFlcn":-0.1357414096988371107943091600},{"closPric":184966.74,"dtTm":"13:47:00","prcFlcn":-0.1286951670712721772387573100},{"closPric":184974.97,"dtTm":"13:47:30","prcFlcn":-0.1242514447092139854255625500},{"closPric":184992.62,"dtTm":"13:48:00","prcFlcn":-0.1147214690481778875515786300},{"closPric":185019.37,"dtTm":"13:48:30","prcFlcn":-0.1002780215165792689606964900},{"closPric":185010.05,"dtTm":"13:49:00","prcFlcn":-0.1053102806191773671015197300},{"closPric":185030.28,"dtTm":"13:49:30","prcFlcn":-0.0943872546915422248924152100},{"closPric":185049.89,"dtTm":"13:50:00","prcFlcn":-0.0837989927814618917870993700},{"closPric":185059.76,"dtTm":"13:50:30","prcFlcn":-0.0784697655987748500864636100},{"closPric":185057.91,"dtTm":"13:51:00","prcFlcn":-0.0794686582318012966058330300},{"closPric":184892.24,"dtTm":"13:51:30","prcFlcn":-0.1689208433742290776133636500},{"closPric":184877.65,"dtTm":"13:52:00","prcFlcn":-0.1767985966260430531363905800},{"closPric":184836.18,"dtTm":"13:52:30","prcFlcn":-0.1991899898647493975462553400},{"closPric":184855.68,"dtTm":"13:53:00","prcFlcn":-0.1886611215706868531529020100},{"closPric":184809.22,"dtTm":"13:53:30","prcFlcn":-0.213746825208745612769065900},{"closPric":184824.39,"dtTm":"13:54:00","prcFlcn":-0.2055559056179287513102366700},{"closPric":184871.81,"dtTm":"13:54:30","prcFlcn":-0.1799518576946238356623999900},{"closPric":184824.54,"dtTm":"13:55:00","prcFlcn":-0.205474914323359039430287800},{"closPric":184846.86,"dtTm":"13:55:30","prcFlcn":-0.1934234096913859116938956700},{"closPric":184881.84,"dtTm":"13:56:00","prcFlcn":-0.1745362397977291012898187600},{"closPric":184772.90,"dtTm":"13:56:30","prcFlcn":-0.2333575173338918493006860700},{"closPric":184749.06,"dtTm":"13:57:00","prcFlcn":-0.2462297337508380574205600900},{"closPric":184777.35,"dtTm":"13:57:30","prcFlcn":-0.2309547755949903968622028700},{"closPric":184827.56,"dtTm":"13:58:00","prcFlcn":-0.2038442895926888402473171800},{"closPric":184771.85,"dtTm":"13:58:30","prcFlcn":-0.2339244563958798324603281700},{"closPric":184795.01,"dtTm":"13:59:00","prcFlcn":-0.2214194005143163181962223600},{"closPric":184802.88,"dtTm":"13:59:30","prcFlcn":-0.2171700572592254348949048900},{"closPric":184796.84,"dtTm":"14:00:00","prcFlcn":-0.2204313067205658332608461200},{"closPric":184917.21,"dtTm":"14:00:30","prcFlcn":-0.1554384925381910399978747900},{"closPric":184923.79,"dtTm":"14:01:00","prcFlcn":-0.1518856744163996788641176100},{"closPric":184890.88,"dtTm":"14:01:30","prcFlcn":-0.1696551644449944653249000900},{"closPric":184823.58,"dtTm":"14:02:00","prcFlcn":-0.2059932586086051954619605800},{"closPric":184738.73,"dtTm":"14:02:30","prcFlcn":-0.2518073342368722155530390700},{"closPric":184718.36,"dtTm":"14:03:00","prcFlcn":-0.2628059520394390888500958600},{"closPric":184785.24,"dtTm":"14:03:30","prcFlcn":-0.2266946335006235519768922100},{"closPric":184816.65,"dtTm":"14:04:00","prcFlcn":-0.2097350564177258843155984500},{"closPric":184766.47,"dtTm":"14:04:30","prcFlcn":-0.2368293441611134985544943700},{"closPric":184855.03,"dtTm":"14:05:00","prcFlcn":-0.1890120838471556046326804500},{"closPric":184829.38,"dtTm":"14:05:30","prcFlcn":-0.2028615952185763361039375300},{"closPric":184863.28,"dtTm":"14:06:00","prcFlcn":-0.184557562645821451235492500},{"closPric":184834.74,"dtTm":"14:06:30","prcFlcn":-0.1999675062926186315937645100},{"closPric":184871.43,"dtTm":"14:07:00","prcFlcn":-0.1801570356408671057582704700},{"closPric":184872.69,"dtTm":"14:07:30","prcFlcn":-0.1794767087664815259666999400},{"closPric":184916.28,"dtTm":"14:08:00","prcFlcn":-0.1559406385645232536535577900},{"closPric":184929.14,"dtTm":"14:08:30","prcFlcn":-0.1489969849100799551459411800},{"closPric":184904.87,"dtTm":"14:09:00","prcFlcn":-0.1621013763714593373216686400},{"closPric":184946.88,"dtTm":"14:09:30","prcFlcn":-0.1394184144723020301439879400},{"closPric":184908.83,"dtTm":"14:10:00","prcFlcn":-0.1599632061948189436910184300},{"closPric":185019.48,"dtTm":"14:10:30","prcFlcn":-0.1002186279005614802487339800},{"closPric":185004.07,"dtTm":"14:11:00","prcFlcn":-0.1085391335626898807154814200},{"closPric":184969.59,"dtTm":"14:11:30","prcFlcn":-0.1271563324744476515197287500},{"closPric":184989.41,"dtTm":"14:12:00","prcFlcn":-0.1164546827519697217824844900},{"closPric":184964.43,"dtTm":"14:12:30","prcFlcn":-0.1299424330076457401899699400},{"closPric":185001.17,"dtTm":"14:13:00","prcFlcn":-0.1101049652577043103944929400},{"closPric":184989.04,"dtTm":"14:13:30","prcFlcn":-0.1166544612785750110863583700},{"closPric":184947.98,"dtTm":"14:14:00","prcFlcn":-0.1388244783121241430243628800},{"closPric":184937.01,"dtTm":"14:14:30","prcFlcn":-0.1447476416549890718446237100},{"closPric":184996.16,"dtTm":"14:15:00","prcFlcn":-0.1128100744963326871847852600},{"closPric":185006.70,"dtTm":"14:15:30","prcFlcn":-0.1071190861979009324203778600},{"closPric":184932.48,"dtTm":"14:16:00","prcFlcn":-0.1471935787509943706190796400},{"closPric":184943.33,"dtTm":"14:16:30","prcFlcn":-0.1413352084437852113027779100},{"closPric":184943.09,"dtTm":"14:17:00","prcFlcn":-0.141464794515096750310696100},{"closPric":184962.67,"dtTm":"14:17:30","prcFlcn":-0.1308927308639303595813700400},{"closPric":184966.43,"dtTm":"14:18:00","prcFlcn":-0.1288625490800495817906516500},{"closPric":184967.44,"dtTm":"14:18:30","prcFlcn":-0.1283172076966135217989959100},{"closPric":184931.06,"dtTm":"14:19:00","prcFlcn":-0.1479602963395876430825956200},{"closPric":184979.13,"dtTm":"14:19:30","prcFlcn":-0.122005286139813975954980500},{"closPric":184925.19,"dtTm":"14:20:00","prcFlcn":-0.1511297556670823679845948100},{"closPric":184949.08,"dtTm":"14:20:30","prcFlcn":-0.1382305421519462559047378200},{"closPric":184960.69,"dtTm":"14:21:00","prcFlcn":-0.1319618159522505563966951400},{"closPric":185029.79,"dtTm":"14:21:30","prcFlcn":-0.094651826253803283700248200},{"closPric":184954.69,"dtTm":"14:22:00","prcFlcn":-0.1352014677350390315946500200},{"closPric":185007.56,"dtTm":"14:22:30","prcFlcn":-0.10665473610903458430867100},{"closPric":184958.84,"dtTm":"14:23:00","prcFlcn":-0.1329607085852770029160645600},{"closPric":184984.87,"dtTm":"14:23:30","prcFlcn":-0.1189060192676130013489370100},{"closPric":184953.86,"dtTm":"14:24:00","prcFlcn":-0.1356496195649914373303671100},{"closPric":184933.03,"dtTm":"14:24:30","prcFlcn":-0.1468966106709054270592671100},{"closPric":184900.90,"dtTm":"14:25:00","prcFlcn":-0.1642449459677377117443154500},{"closPric":184895.32,"dtTm":"14:25:30","prcFlcn":-0.1672578221257309936784134800},{"closPric":184913.07,"dtTm":"14:26:00","prcFlcn":-0.1576738522683150878844636500},{"closPric":184890.68,"dtTm":"14:26:30","prcFlcn":-0.1697631528377540811648319200},{"closPric":184951.27,"dtTm":"14:27:00","prcFlcn":-0.1370480692512284624574842900},{"closPric":184926.22,"dtTm":"14:27:30","prcFlcn":-0.1505736154443703464089458900},{"closPric":184952.87,"dtTm":"14:28:00","prcFlcn":-0.1361841621091515357380296600},{"closPric":184917.12,"dtTm":"14:28:30","prcFlcn":-0.1554870873149328671258441100},{"closPric":184893.10,"dtTm":"14:29:00","prcFlcn":-0.1684564932853627295016567800},{"closPric":184857.35,"dtTm":"14:29:30","prcFlcn":-0.1877594184911440608894712300},{"closPric":184902.28,"dtTm":"14:30:00","prcFlcn":-0.1634998260576963624487858300},{"closPric":184945.62,"dtTm":"14:30:30","prcFlcn":-0.1400987413466876099355584700},{"closPric":184918.42,"dtTm":"14:31:00","prcFlcn":-0.1547851627619953641662872200},{"closPric":184912.86,"dtTm":"14:31:30","prcFlcn":-0.1577872400807126845163920700},{"closPric":184907.59,"dtTm":"14:32:00","prcFlcn":-0.1606327342299285618985957700},{"closPric":184958.02,"dtTm":"14:32:30","prcFlcn":-0.1334034609955914278597850600},{"closPric":184952.20,"dtTm":"14:33:00","prcFlcn":-0.1365459232248962488018012900},{"closPric":184927.05,"dtTm":"14:33:30","prcFlcn":-0.150125463614417940673228800},{"closPric":184912.08,"dtTm":"14:34:00","prcFlcn":-0.158208394812475186292126200},{"closPric":184943.02,"dtTm":"14:34:30","prcFlcn":-0.1415025904525626158546722400},{"closPric":184948.66,"dtTm":"14:35:00","prcFlcn":-0.1384573177767414491685946600},{"closPric":184924.06,"dtTm":"14:35:30","prcFlcn":-0.1517398900861741974802096400},{"closPric":184993.96,"dtTm":"14:36:00","prcFlcn":-0.1139979468166884614240353800}],"symb":"IBOV"}}}