{"BizSts":{"cd":"OK"},"Msg":{"dtTm":"2026-11-05 08:55:13"},"TradgFlr":{"TradgFlrSts":{},"date":"2026-11-04","scty":{"lstQtn":[{"closPric":67.1,"dtTm":"10:09:00","prcFlcn":-1.4394829612220916568742655700},{"closPric":67.06,"dtTm":"10:10:00","prcFlcn":-1.4982373678025851938895417200},{"closPric":67.13,"dtTm":"10:11:00","prcFlcn":-1.3954171562867215041128084600},{"closPric":67.06,"dtTm":"10:12:00","prcFlcn":-1.4982373678025851938895417200},{"closPric":66.88,"dtTm":"10:13:00","prcFlcn":-1.7626321974148061104582843700},{"closPric":66.76,"dtTm":"10:14:00","prcFlcn":-1.9388954171562867215041128100},{"closPric":66.84,"dtTm":"10:15:00","prcFlcn":-1.8213866039952996474735605200},{"closPric":66.9,"dtTm":"10:16:00","prcFlcn":-1.733254994124559341950646300},{"closPric":66.94,"dtTm":"10:17:00","prcFlcn":-1.6745005875440658049353701500},{"closPric":66.98,"dtTm":"10:18:00","prcFlcn":-1.6157461809635722679200940100},{"closPric":66.99,"dtTm":"10:19:00","prcFlcn":-1.6010575793184488836662749700},{"closPric":66.98,"dtTm":"10:20:00","prcFlcn":-1.6157461809635722679200940100},{"closPric":66.98,"dtTm":"10:21:00","prcFlcn":-1.6157461809635722679200940100},{"closPric":66.99,"dtTm":"10:22:00","prcFlcn":-1.6010575793184488836662749700},{"closPric":67,"dtTm":"10:23:00","prcFlcn":-1.5863689776733254994124559300},{"closPric":67.02,"dtTm":"10:24:00","prcFlcn":-1.5569917743830787309048178600},{"closPric":67,"dtTm":"10:25:00","prcFlcn":-1.5863689776733254994124559300},{"closPric":66.95,"dtTm":"10:26:00","prcFlcn":-1.6598119858989424206815511200},{"closPric":66.89,"dtTm":"10:27:00","prcFlcn":-1.7479435957696827262044653300},{"closPric":66.9,"dtTm":"10:28:00","prcFlcn":-1.733254994124559341950646300},{"closPric":66.99,"dtTm":"10:29:00","prcFlcn":-1.6010575793184488836662749700},{"closPric":66.86,"dtTm":"10:30:00","prcFlcn":-1.7920094007050528789659224400},{"closPric":66.86,"dtTm":"10:31:00","prcFlcn":-1.7920094007050528789659224400},{"closPric":66.91,"dtTm":"10:32:00","prcFlcn":-1.7185663924794359576968272600},{"closPric":66.95,"dtTm":"10:33:00","prcFlcn":-1.6598119858989424206815511200},{"closPric":66.74,"dtTm":"10:34:00","prcFlcn":-1.9682726204465334900117508800},{"closPric":66.71,"dtTm":"10:35:00","prcFlcn":-2.0123384253819036427732079900},{"closPric":66.82,"dtTm":"10:36:00","prcFlcn":-1.8507638072855464159811985900},{"closPric":66.78,"dtTm":"10:37:00","prcFlcn":-1.9095182138660399529964747400},{"closPric":66.71,"dtTm":"10:38:00","prcFlcn":-2.0123384253819036427732079900},{"closPric":66.61,"dtTm":"10:39:00","prcFlcn":-2.1592244418331374853113983500},{"closPric":66.59,"dtTm":"10:40:00","prcFlcn":-2.1886016451233842538190364300},{"closPric":66.52,"dtTm":"10:41:00","prcFlcn":-2.2914218566392479435957696800},{"closPric":66.59,"dtTm":"10:42:00","prcFlcn":-2.1886016451233842538190364300},{"closPric":66.66,"dtTm":"10:43:00","prcFlcn":-2.0857814336075205640423031700},{"closPric":66.68,"dtTm":"10:44:00","prcFlcn":-2.056404230317273795534665100},{"closPric":66.57,"dtTm":"10:45:00","prcFlcn":-2.217978848413631022326674500},{"closPric":66.52,"dtTm":"10:46:00","prcFlcn":-2.2914218566392479435957696800},{"closPric":66.53,"dtTm":"10:47:00","prcFlcn":-2.2767332549941245593419506500},{"closPric":66.55,"dtTm":"10:48:00","prcFlcn":-2.2473560517038777908343125700},{"closPric":66.42,"dtTm":"10:49:00","prcFlcn":-2.4383078730904817861339600500},{"closPric":66.27,"dtTm":"10:50:00","prcFlcn":-2.6586368977673325499412455900},{"closPric":66.23,"dtTm":"10:51:00","prcFlcn":-2.7173913043478260869565217400},{"closPric":66.26,"dtTm":"10:52:00","prcFlcn":-2.6733254994124559341950646300},{"closPric":66.26,"dtTm":"10:53:00","prcFlcn":-2.6733254994124559341950646300},{"closPric":66.34,"dtTm":"10:54:00","prcFlcn":-2.5558166862514688601645123400},{"closPric":66.37,"dtTm":"10:55:00","prcFlcn":-2.5117508813160987074030552300},{"closPric":66.31,"dtTm":"10:56:00","prcFlcn":-2.5998824911868390129259694500},{"closPric":66.23,"dtTm":"10:57:00","prcFlcn":-2.7173913043478260869565217400},{"closPric":66.31,"dtTm":"10:58:00","prcFlcn":-2.5998824911868390129259694500},{"closPric":66.25,"dtTm":"10:59:00","prcFlcn":-2.6880141010575793184488836700},{"closPric":66.35,"dtTm":"11:00:00","prcFlcn":-2.541128084606345475910693300},{"closPric":66.34,"dtTm":"11:01:00","prcFlcn":-2.5558166862514688601645123400},{"closPric":66.3,"dtTm":"11:02:00","prcFlcn":-2.6145710928319623971797884800},{"closPric":66.26,"dtTm":"11:03:00","prcFlcn":-2.6733254994124559341950646300},{"closPric":66.37,"dtTm":"11:04:00","prcFlcn":-2.5117508813160987074030552300},{"closPric":66.39,"dtTm":"11:05:00","prcFlcn":-2.4823736780258519388954171600},{"closPric":66.31,"dtTm":"11:06:00","prcFlcn":-2.5998824911868390129259694500},{"closPric":66.35,"dtTm":"11:07:00","prcFlcn":-2.541128084606345475910693300},{"closPric":66.29,"dtTm":"11:08:00","prcFlcn":-2.6292596944770857814336075200},{"closPric":66.22,"dtTm":"11:09:00","prcFlcn":-2.7320799059929494712103407800},{"closPric":66.22,"dtTm":"11:10:00","prcFlcn":-2.7320799059929494712103407800},{"closPric":66.28,"dtTm":"11:11:00","prcFlcn":-2.6439482961222091656874265600},{"closPric":66.25,"dtTm":"11:12:00","prcFlcn":-2.6880141010575793184488836700},{"closPric":66.18,"dtTm":"11:13:00","prcFlcn":-2.7908343125734430082256169200},{"closPric":66.17,"dtTm":"11:14:00","prcFlcn":-2.8055229142185663924794359600},{"closPric":66.19,"dtTm":"11:15:00","prcFlcn":-2.7761457109283196239717978800},{"closPric":66.14,"dtTm":"11:16:00","prcFlcn":-2.8495887191539365452408930700},{"closPric":66.14,"dtTm":"11:17:00","prcFlcn":-2.8495887191539365452408930700},{"closPric":66.2,"dtTm":"11:18:00","prcFlcn":-2.7614571092831962397179788500},{"closPric":66.17,"dtTm":"11:19:00","prcFlcn":-2.8055229142185663924794359600},{"closPric":66.24,"dtTm":"11:20:00","prcFlcn":-2.702702702702702702702702700},{"closPric":66.29,"dtTm":"11:21:00","prcFlcn":-2.6292596944770857814336075200},{"closPric":66.29,"dtTm":"11:22:00","prcFlcn":-2.6292596944770857814336075200},{"closPric":66.23,"dtTm":"11:23:00","prcFlcn":-2.7173913043478260869565217400},{"closPric":66.24,"dtTm":"11:24:00","prcFlcn":-2.702702702702702702702702700},{"closPric":66.32,"dtTm":"11:25:00","prcFlcn":-2.5851938895417156286721504100},{"closPric":66.24,"dtTm":"11:26:00","prcFlcn":-2.702702702702702702702702700},{"closPric":66.27,"dtTm":"11:27:00","prcFlcn":-2.6586368977673325499412455900},{"closPric":66.42,"dtTm":"11:28:00","prcFlcn":-2.4383078730904817861339600500},{"closPric":66.32,"dtTm":"11:29:00","prcFlcn":-2.5851938895417156286721504100},{"closPric":66.39,"dtTm":"11:30:00","prcFlcn":-2.4823736780258519388954171600},{"closPric":66.03,"dtTm":"11:31:00","prcFlcn":-3.0111633372502937720329024700},{"closPric":65.9,"dtTm":"11:32:00","prcFlcn":-3.2021151586368977673325499400},{"closPric":65.83,"dtTm":"11:33:00","prcFlcn":-3.304935370152761457109283200},{"closPric":65.89,"dtTm":"11:34:00","prcFlcn":-3.2168037602820211515863689800},{"closPric":65.92,"dtTm":"11:35:00","prcFlcn":-3.1727379553466509988249118700},{"closPric":66.02,"dtTm":"11:36:00","prcFlcn":-3.025851938895417156286721500},{"closPric":65.98,"dtTm":"11:37:00","prcFlcn":-3.0846063454759106933019976500},{"closPric":65.95,"dtTm":"11:38:00","prcFlcn":-3.1286721504112808460634547600},{"closPric":66.1,"dtTm":"11:39:00","prcFlcn":-2.9083431257344300822561692100},{"closPric":66.08,"dtTm":"11:40:00","prcFlcn":-2.9377203290246768507638072900},{"closPric":65.99,"dtTm":"11:41:00","prcFlcn":-3.0699177438307873090481786100},{"closPric":65.85,"dtTm":"11:42:00","prcFlcn":-3.2755581668625146886016451200},{"closPric":66.05,"dtTm":"11:43:00","prcFlcn":-2.9817861339600470035252643900},{"closPric":66.11,"dtTm":"11:44:00","prcFlcn":-2.8936545240893066980023501800},{"closPric":66.18,"dtTm":"11:45:00","prcFlcn":-2.7908343125734430082256169200},{"closPric":66.19,"dtTm":"11:46:00","prcFlcn":-2.7761457109283196239717978800},{"closPric":66.35,"dtTm":"11:47:00","prcFlcn":-2.541128084606345475910693300},{"closPric":66.38,"dtTm":"11:48:00","prcFlcn":-2.4970622796709753231492361900},{"closPric":66.26,"dtTm":"11:49:00","prcFlcn":-2.6733254994124559341950646300},{"closPric":66.32,"dtTm":"11:50:00","prcFlcn":-2.5851938895417156286721504100},{"closPric":66.16,"dtTm":"11:51:00","prcFlcn":-2.8202115158636897767332549900},{"closPric":66.1,"dtTm":"11:52:00","prcFlcn":-2.9083431257344300822561692100},{"closPric":66.01,"dtTm":"11:53:00","prcFlcn":-3.0405405405405405405405405400},{"closPric":65.89,"dtTm":"11:54:00","prcFlcn":-3.2168037602820211515863689800},{"closPric":65.73,"dtTm":"11:55:00","prcFlcn":-3.4518213866039952996474735600},{"closPric":65.54,"dtTm":"11:56:00","prcFlcn":-3.7309048178613396004700352500},{"closPric":65.68,"dtTm":"11:57:00","prcFlcn":-3.5252643948296122209165687400},{"closPric":65.72,"dtTm":"11:58:00","prcFlcn":-3.466509988249118683901292600},{"closPric":65.83,"dtTm":"11:59:00","prcFlcn":-3.304935370152761457109283200},{"closPric":65.87,"dtTm":"12:00:00","prcFlcn":-3.2461809635722679200940070500},{"closPric":65.77,"dtTm":"12:01:00","prcFlcn":-3.3930669800235017626321974100},{"closPric":65.85,"dtTm":"12:02:00","prcFlcn":-3.2755581668625146886016451200},{"closPric":65.73,"dtTm":"12:03:00","prcFlcn":-3.4518213866039952996474735600},{"closPric":65.94,"dtTm":"12:04:00","prcFlcn":-3.143360752056404230317273800},{"closPric":66.13,"dtTm":"12:05:00","prcFlcn":-2.864277320799059929494712100},{"closPric":66.13,"dtTm":"12:06:00","prcFlcn":-2.864277320799059929494712100},{"closPric":66.12,"dtTm":"12:07:00","prcFlcn":-2.8789659224441833137485311400},{"closPric":66.18,"dtTm":"12:08:00","prcFlcn":-2.7908343125734430082256169200},{"closPric":66.15,"dtTm":"12:09:00","prcFlcn":-2.8349001175088131609870740300},{"closPric":66.3,"dtTm":"12:10:00","prcFlcn":-2.6145710928319623971797884800},{"closPric":66.33,"dtTm":"12:11:00","prcFlcn":-2.5705052878965922444183313700},{"closPric":66.32,"dtTm":"12:12:00","prcFlcn":-2.5851938895417156286721504100},{"closPric":66.28,"dtTm":"12:13:00","prcFlcn":-2.6439482961222091656874265600},{"closPric":66.25,"dtTm":"12:14:00","prcFlcn":-2.6880141010575793184488836700},{"closPric":66.23,"dtTm":"12:15:00","prcFlcn":-2.7173913043478260869565217400},{"closPric":66.16,"dtTm":"12:16:00","prcFlcn":-2.8202115158636897767332549900},{"closPric":66.19,"dtTm":"12:17:00","prcFlcn":-2.7761457109283196239717978800},{"closPric":66.17,"dtTm":"12:18:00","prcFlcn":-2.8055229142185663924794359600},{"closPric":66.22,"dtTm":"12:19:00","prcFlcn":-2.7320799059929494712103407800},{"closPric":66.32,"dtTm":"12:20:00","prcFlcn":-2.5851938895417156286721504100},{"closPric":66.31,"dtTm":"12:21:00","prcFlcn":-2.5998824911868390129259694500},{"closPric":66.37,"dtTm":"12:22:00","prcFlcn":-2.5117508813160987074030552300},{"closPric":66.4,"dtTm":"12:23:00","prcFlcn":-2.4676850763807285546415981200},{"closPric":66.33,"dtTm":"12:24:00","prcFlcn":-2.5705052878965922444183313700},{"closPric":66.24,"dtTm":"12:25:00","prcFlcn":-2.702702702702702702702702700},{"closPric":66.3,"dtTm":"12:26:00","prcFlcn":-2.6145710928319623971797884800},{"closPric":66.28,"dtTm":"12:27:00","prcFlcn":-2.6439482961222091656874265600},{"closPric":66.24,"dtTm":"12:28:00","prcFlcn":-2.702702702702702702702702700},{"closPric":66.18,"dtTm":"12:29:00","prcFlcn":-2.7908343125734430082256169200},{"closPric":66.12,"dtTm":"12:30:00","prcFlcn":-2.8789659224441833137485311400},{"closPric":66.11,"dtTm":"12:31:00","prcFlcn":-2.8936545240893066980023501800},{"closPric":66.22,"dtTm":"12:32:00","prcFlcn":-2.7320799059929494712103407800},{"closPric":66.24,"dtTm":"12:33:00","prcFlcn":-2.702702702702702702702702700},{"closPric":66.1,"dtTm":"12:34:00","prcFlcn":-2.9083431257344300822561692100},{"closPric":66.18,"dtTm":"12:35:00","prcFlcn":-2.7908343125734430082256169200},{"closPric":66.03,"dtTm":"12:36:00","prcFlcn":-3.0111633372502937720329024700},{"closPric":66.08,"dtTm":"12:37:00","prcFlcn":-2.9377203290246768507638072900},{"closPric":66.1,"dtTm":"12:38:00","prcFlcn":-2.9083431257344300822561692100},{"closPric":66.09,"dtTm":"12:39:00","prcFlcn":-2.9230317273795534665099882500},{"closPric":66.06,"dtTm":"12:40:00","prcFlcn":-2.9670975323149236192714453600},{"closPric":66,"dtTm":"12:41:00","prcFlcn":-3.0552291421856639247943595800},{"closPric":65.99,"dtTm":"12:42:00","prcFlcn":-3.0699177438307873090481786100},{"closPric":65.98,"dtTm":"12:43:00","prcFlcn":-3.0846063454759106933019976500},{"closPric":65.99,"dtTm":"12:44:00","prcFlcn":-3.0699177438307873090481786100},{"closPric":65.75,"dtTm":"12:45:00","prcFlcn":-3.4224441833137485311398354900},{"closPric":65.69,"dtTm":"12:46:00","prcFlcn":-3.5105757931844888366627497100},{"closPric":65.37,"dtTm":"12:47:00","prcFlcn":-3.9806110458284371327849588700},{"closPric":65.33,"dtTm":"12:48:00","prcFlcn":-4.0393654524089306698002350200},{"closPric":65.23,"dtTm":"12:49:00","prcFlcn":-4.1862514688601645123384253800},{"closPric":65.25,"dtTm":"12:50:00","prcFlcn":-4.1568742655699177438307873100},{"closPric":65.38,"dtTm":"12:51:00","prcFlcn":-3.9659224441833137485311398400},{"closPric":65.21,"dtTm":"12:52:00","prcFlcn":-4.2156286721504112808460634500},{"closPric":65.17,"dtTm":"12:53:00","prcFlcn":-4.274383078730904817861339600},{"closPric":65.17,"dtTm":"12:54:00","prcFlcn":-4.274383078730904817861339600},{"closPric":64.96,"dtTm":"12:55:00","prcFlcn":-4.5828437132784958871915393700},{"closPric":65.04,"dtTm":"12:56:00","prcFlcn":-4.4653349001175088131609870700},{"closPric":64.97,"dtTm":"12:57:00","prcFlcn":-4.5681551116333725029377203300},{"closPric":65.11,"dtTm":"12:58:00","prcFlcn":-4.3625146886016451233842538200},{"closPric":65.16,"dtTm":"12:59:00","prcFlcn":-4.2890716803760282021151586400},{"closPric":65.08,"dtTm":"13:00:00","prcFlcn":-4.4065804935370152761457109300},{"closPric":65.12,"dtTm":"13:01:00","prcFlcn":-4.3478260869565217391304347800},{"closPric":65.12,"dtTm":"13:02:00","prcFlcn":-4.3478260869565217391304347800},{"closPric":65.23,"dtTm":"13:03:00","prcFlcn":-4.1862514688601645123384253800},{"closPric":65.05,"dtTm":"13:04:00","prcFlcn":-4.4506462984723854289071680400},{"closPric":64.97,"dtTm":"13:05:00","prcFlcn":-4.5681551116333725029377203300},{"closPric":64.75,"dtTm":"13:06:00","prcFlcn":-4.8913043478260869565217391300},{"closPric":64.72,"dtTm":"13:07:00","prcFlcn":-4.9353701527614571092831962400},{"closPric":64.65,"dtTm":"13:08:00","prcFlcn":-5.0381903642773207990599294900},{"closPric":64.66,"dtTm":"13:09:00","prcFlcn":-5.0235017626321974148061104600},{"closPric":64.7,"dtTm":"13:10:00","prcFlcn":-4.9647473560517038777908343100},{"closPric":64.65,"dtTm":"13:11:00","prcFlcn":-5.0381903642773207990599294900},{"closPric":64.57,"dtTm":"13:12:00","prcFlcn":-5.1556991774383078730904817900},{"closPric":64.5,"dtTm":"13:13:00","prcFlcn":-5.2585193889541715628672150400},{"closPric":64.05,"dtTm":"13:14:00","prcFlcn":-5.9195064629847238542890716800},{"closPric":64.06,"dtTm":"13:15:00","prcFlcn":-5.9048178613396004700352526400},{"closPric":64.03,"dtTm":"13:16:00","prcFlcn":-5.9488836662749706227967097500},{"closPric":64.02,"dtTm":"13:17:00","prcFlcn":-5.9635722679200940070505287900},{"closPric":64.1,"dtTm":"13:18:00","prcFlcn":-5.846063454759106933019976500},{"closPric":64.06,"dtTm":"13:19:00","prcFlcn":-5.9048178613396004700352526400},{"closPric":63.88,"dtTm":"13:20:00","prcFlcn":-6.169212690951821386603995300},{"closPric":63.84,"dtTm":"13:21:00","prcFlcn":-6.2279670975323149236192714500},{"closPric":63.77,"dtTm":"13:22:00","prcFlcn":-6.330787309048178613396004700},{"closPric":63.72,"dtTm":"13:23:00","prcFlcn":-6.4042303172737955346650998800},{"closPric":63.75,"dtTm":"13:24:00","prcFlcn":-6.3601645123384253819036427700},{"closPric":63.59,"dtTm":"13:25:00","prcFlcn":-6.5951821386603995299647473600},{"closPric":63.63,"dtTm":"13:26:00","prcFlcn":-6.5364277320799059929494712100},{"closPric":63.55,"dtTm":"13:27:00","prcFlcn":-6.653936545240893066980023500},{"closPric":63.58,"dtTm":"13:28:00","prcFlcn":-6.6098707403055229142185663900},{"closPric":63.62,"dtTm":"13:29:00","prcFlcn":-6.5511163337250293772032902500},{"closPric":63.55,"dtTm":"13:30:00","prcFlcn":-6.653936545240893066980023500},{"closPric":63.28,"dtTm":"13:31:00","prcFlcn":-7.0505287896592244418331374900},{"closPric":63.36,"dtTm":"13:32:00","prcFlcn":-6.9330199764982373678025851900},{"closPric":63.41,"dtTm":"13:33:00","prcFlcn":-6.8595769682726204465334900100},{"closPric":63.42,"dtTm":"13:34:00","prcFlcn":-6.8448883666274970622796709800},{"closPric":63.37,"dtTm":"13:35:00","prcFlcn":-6.9183313748531139835487661600},{"closPric":63.27,"dtTm":"13:36:00","prcFlcn":-7.0652173913043478260869565200},{"closPric":63.18,"dtTm":"13:37:00","prcFlcn":-7.1974148061104582843713278500},{"closPric":63.18,"dtTm":"13:38:00","prcFlcn":-7.1974148061104582843713278500},{"closPric":63.18,"dtTm":"13:39:00","prcFlcn":-7.1974148061104582843713278500},{"closPric":63.13,"dtTm":"13:40:00","prcFlcn":-7.2708578143360752056404230300},{"closPric":63.15,"dtTm":"13:41:00","prcFlcn":-7.2414806110458284371327849600},{"closPric":63.1,"dtTm":"13:42:00","prcFlcn":-7.3149236192714453584018801400},{"closPric":63.2,"dtTm":"13:43:00","prcFlcn":-7.1680376028202115158636897800},{"closPric":63.14,"dtTm":"13:44:00","prcFlcn":-7.25616921269095182138660400},{"closPric":63.18,"dtTm":"13:45:00","prcFlcn":-7.1974148061104582843713278500},{"closPric":63.14,"dtTm":"13:46:00","prcFlcn":-7.25616921269095182138660400},{"closPric":63.21,"dtTm":"13:47:00","prcFlcn":-7.1533490011750881316098707400},{"closPric":63.22,"dtTm":"13:48:00","prcFlcn":-7.138660399529964747356051700},{"closPric":63.49,"dtTm":"13:49:00","prcFlcn":-6.7420681551116333725029377200},{"closPric":63.5,"dtTm":"13:50:00","prcFlcn":-6.7273795534665099882491186800},{"closPric":63.58,"dtTm":"13:51:00","prcFlcn":-6.6098707403055229142185663900},{"closPric":63.62,"dtTm":"13:52:00","prcFlcn":-6.5511163337250293772032902500},{"closPric":63.57,"dtTm":"13:53:00","prcFlcn":-6.6245593419506462984723854300},{"closPric":63.6,"dtTm":"13:54:00","prcFlcn":-6.5804935370152761457109283200},{"closPric":63.58,"dtTm":"13:55:00","prcFlcn":-6.6098707403055229142185663900},{"closPric":63.6,"dtTm":"13:56:00","prcFlcn":-6.5804935370152761457109283200},{"closPric":63.6,"dtTm":"13:57:00","prcFlcn":-6.5804935370152761457109283200},{"closPric":63.6,"dtTm":"13:58:00","prcFlcn":-6.5804935370152761457109283200},{"closPric":63.56,"dtTm":"13:59:00","prcFlcn":-6.6392479435957696827262044700},{"closPric":63.52,"dtTm":"14:00:00","prcFlcn":-6.6980023501762632197414806100},{"closPric":63.55,"dtTm":"14:01:00","prcFlcn":-6.653936545240893066980023500},{"closPric":63.67,"dtTm":"14:02:00","prcFlcn":-6.4776733254994124559341950600},{"closPric":63.48,"dtTm":"14:03:00","prcFlcn":-6.7567567567567567567567567600},{"closPric":63.46,"dtTm":"14:04:00","prcFlcn":-6.7861339600470035252643948300},{"closPric":63.26,"dtTm":"14:05:00","prcFlcn":-7.0799059929494712103407755600},{"closPric":63.34,"dtTm":"14:06:00","prcFlcn":-6.9623971797884841363102232700},{"closPric":63.33,"dtTm":"14:07:00","prcFlcn":-6.977085781433607520564042300},{"closPric":63.27,"dtTm":"14:08:00","prcFlcn":-7.0652173913043478260869565200},{"closPric":63.23,"dtTm":"14:09:00","prcFlcn":-7.1239717978848413631022326700},{"closPric":63.2,"dtTm":"14:10:00","prcFlcn":-7.1680376028202115158636897800},{"closPric":63.22,"dtTm":"14:11:00","prcFlcn":-7.138660399529964747356051700},{"closPric":63.29,"dtTm":"14:12:00","prcFlcn":-7.0358401880141010575793184500},{"closPric":63.27,"dtTm":"14:13:00","prcFlcn":-7.0652173913043478260869565200},{"closPric":63.34,"dtTm":"14:14:00","prcFlcn":-6.9623971797884841363102232700},{"closPric":63.26,"dtTm":"14:15:00","prcFlcn":-7.0799059929494712103407755600},{"closPric":63.11,"dtTm":"14:16:00","prcFlcn":-7.300235017626321974148061100},{"closPric":62.81,"dtTm":"14:17:00","prcFlcn":-7.740893066980023501762632200},{"closPric":62.55,"dtTm":"14:18:00","prcFlcn":-8.122796709753231492361927140},{"closPric":62.61,"dtTm":"14:19:00","prcFlcn":-8.034665099882491186839012930},{"closPric":62.6,"dtTm":"14:20:00","prcFlcn":-8.049353701527614571092831960},{"closPric":62.75,"dtTm":"14:21:00","prcFlcn":-7.8290246768507638072855464200},{"closPric":62.86,"dtTm":"14:22:00","prcFlcn":-7.6674500587544065804935370200},{"closPric":62.64,"dtTm":"14:23:00","prcFlcn":-7.990599294947121034077555820},{"closPric":62.64,"dtTm":"14:24:00","prcFlcn":-7.990599294947121034077555820},{"closPric":62.62,"dtTm":"14:25:00","prcFlcn":-8.019976498237367802585193890},{"closPric":62.61,"dtTm":"14:26:00","prcFlcn":-8.034665099882491186839012930},{"closPric":62.5,"dtTm":"14:27:00","prcFlcn":-8.196239717978848413631022330},{"closPric":62.65,"dtTm":"14:28:00","prcFlcn":-7.975910693301997649823736780},{"closPric":62.57,"dtTm":"14:29:00","prcFlcn":-8.093419506462984723854289070},{"closPric":62.56,"dtTm":"14:30:00","prcFlcn":-8.108108108108108108108108110},{"closPric":62.62,"dtTm":"14:31:00","prcFlcn":-8.019976498237367802585193890},{"closPric":62.67,"dtTm":"14:32:00","prcFlcn":-7.946533490011750881316098710},{"closPric":62.68,"dtTm":"14:33:00","prcFlcn":-7.931844888366627497062279670},{"closPric":62.61,"dtTm":"14:34:00","prcFlcn":-8.034665099882491186839012930},{"closPric":62.6,"dtTm":"14:35:00","prcFlcn":-8.049353701527614571092831960},{"closPric":62.71,"dtTm":"14:36:00","prcFlcn":-7.8877790834312573443008225600},{"closPric":62.67,"dtTm":"14:37:00","prcFlcn":-7.946533490011750881316098710},{"closPric":62.68,"dtTm":"14:38:00","prcFlcn":-7.931844888366627497062279670},{"closPric":62.73,"dtTm":"14:39:00","prcFlcn":-7.8584018801410105757931844900},{"closPric":62.75,"dtTm":"14:40:00","prcFlcn":-7.8290246768507638072855464200},{"closPric":62.77,"dtTm":"14:41:00","prcFlcn":-7.7996474735605170387779083400},{"closPric":62.78,"dtTm":"14:42:00","prcFlcn":-7.7849588719153936545240893100},{"closPric":62.65,"dtTm":"14:43:00","prcFlcn":-7.975910693301997649823736780},{"closPric":62.75,"dtTm":"14:44:00","prcFlcn":-7.8290246768507638072855464200},{"closPric":62.68,"dtTm":"14:45:00","prcFlcn":-7.931844888366627497062279670},{"closPric":62.49,"dtTm":"14:46:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.49,"dtTm":"14:47:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.65,"dtTm":"14:48:00","prcFlcn":-7.975910693301997649823736780},{"closPric":62.74,"dtTm":"14:49:00","prcFlcn":-7.8437132784958871915393654500},{"closPric":62.85,"dtTm":"14:50:00","prcFlcn":-7.6821386603995299647473560500},{"closPric":62.88,"dtTm":"14:51:00","prcFlcn":-7.6380728554641598119858989400},{"closPric":62.9,"dtTm":"14:52:00","prcFlcn":-7.6086956521739130434782608700},{"closPric":62.76,"dtTm":"14:53:00","prcFlcn":-7.8143360752056404230317273800},{"closPric":62.68,"dtTm":"14:54:00","prcFlcn":-7.931844888366627497062279670},{"closPric":62.84,"dtTm":"14:55:00","prcFlcn":-7.6968272620446533490011750900},{"closPric":62.78,"dtTm":"14:56:00","prcFlcn":-7.7849588719153936545240893100},{"closPric":62.71,"dtTm":"14:57:00","prcFlcn":-7.8877790834312573443008225600},{"closPric":62.79,"dtTm":"14:58:00","prcFlcn":-7.7702702702702702702702702700},{"closPric":62.76,"dtTm":"14:59:00","prcFlcn":-7.8143360752056404230317273800},{"closPric":62.79,"dtTm":"15:00:00","prcFlcn":-7.7702702702702702702702702700},{"closPric":62.77,"dtTm":"15:01:00","prcFlcn":-7.7996474735605170387779083400},{"closPric":62.8,"dtTm":"15:02:00","prcFlcn":-7.7555816686251468860164512300},{"closPric":62.86,"dtTm":"15:03:00","prcFlcn":-7.6674500587544065804935370200},{"closPric":62.8,"dtTm":"15:04:00","prcFlcn":-7.7555816686251468860164512300},{"closPric":62.77,"dtTm":"15:05:00","prcFlcn":-7.7996474735605170387779083400},{"closPric":62.59,"dtTm":"15:06:00","prcFlcn":-8.06404230317273795534665100},{"closPric":62.52,"dtTm":"15:07:00","prcFlcn":-8.166862514688601645123384250},{"closPric":62.61,"dtTm":"15:08:00","prcFlcn":-8.034665099882491186839012930},{"closPric":62.76,"dtTm":"15:09:00","prcFlcn":-7.8143360752056404230317273800},{"closPric":62.74,"dtTm":"15:10:00","prcFlcn":-7.8437132784958871915393654500},{"closPric":62.84,"dtTm":"15:11:00","prcFlcn":-7.6968272620446533490011750900},{"closPric":62.83,"dtTm":"15:12:00","prcFlcn":-7.7115158636897767332549941200},{"closPric":62.82,"dtTm":"15:13:00","prcFlcn":-7.7262044653349001175088131600},{"closPric":62.74,"dtTm":"15:14:00","prcFlcn":-7.8437132784958871915393654500},{"closPric":62.65,"dtTm":"15:15:00","prcFlcn":-7.975910693301997649823736780},{"closPric":62.52,"dtTm":"15:16:00","prcFlcn":-8.166862514688601645123384250},{"closPric":62.46,"dtTm":"15:17:00","prcFlcn":-8.254994124559341950646298470},{"closPric":62.39,"dtTm":"15:18:00","prcFlcn":-8.357814336075205640423031730},{"closPric":62.36,"dtTm":"15:19:00","prcFlcn":-8.401880141010575793184488840},{"closPric":62.33,"dtTm":"15:20:00","prcFlcn":-8.445945945945945945945945950},{"closPric":62.42,"dtTm":"15:21:00","prcFlcn":-8.313748531139835487661574620},{"closPric":62.43,"dtTm":"15:22:00","prcFlcn":-8.299059929494712103407755580},{"closPric":62.59,"dtTm":"15:23:00","prcFlcn":-8.06404230317273795534665100},{"closPric":62.71,"dtTm":"15:24:00","prcFlcn":-7.8877790834312573443008225600},{"closPric":62.75,"dtTm":"15:25:00","prcFlcn":-7.8290246768507638072855464200},{"closPric":62.76,"dtTm":"15:26:00","prcFlcn":-7.8143360752056404230317273800},{"closPric":62.8,"dtTm":"15:27:00","prcFlcn":-7.7555816686251468860164512300},{"closPric":62.76,"dtTm":"15:28:00","prcFlcn":-7.8143360752056404230317273800},{"closPric":62.75,"dtTm":"15:29:00","prcFlcn":-7.8290246768507638072855464200},{"closPric":62.69,"dtTm":"15:30:00","prcFlcn":-7.9171562867215041128084606300},{"closPric":62.66,"dtTm":"15:31:00","prcFlcn":-7.961222091656874265569917740},{"closPric":62.66,"dtTm":"15:32:00","prcFlcn":-7.961222091656874265569917740},{"closPric":62.81,"dtTm":"15:33:00","prcFlcn":-7.740893066980023501762632200},{"closPric":62.78,"dtTm":"15:34:00","prcFlcn":-7.7849588719153936545240893100},{"closPric":62.72,"dtTm":"15:35:00","prcFlcn":-7.8730904817861339600470035300},{"closPric":62.8,"dtTm":"15:36:00","prcFlcn":-7.7555816686251468860164512300},{"closPric":62.85,"dtTm":"15:37:00","prcFlcn":-7.6821386603995299647473560500},{"closPric":62.87,"dtTm":"15:38:00","prcFlcn":-7.6527614571092831962397179800},{"closPric":62.84,"dtTm":"15:39:00","prcFlcn":-7.6968272620446533490011750900},{"closPric":62.84,"dtTm":"15:40:00","prcFlcn":-7.6968272620446533490011750900},{"closPric":62.82,"dtTm":"15:41:00","prcFlcn":-7.7262044653349001175088131600},{"closPric":62.82,"dtTm":"15:42:00","prcFlcn":-7.7262044653349001175088131600},{"closPric":62.81,"dtTm":"15:43:00","prcFlcn":-7.740893066980023501762632200},{"closPric":62.84,"dtTm":"15:44:00","prcFlcn":-7.6968272620446533490011750900},{"closPric":62.78,"dtTm":"15:45:00","prcFlcn":-7.7849588719153936545240893100},{"closPric":62.85,"dtTm":"15:46:00","prcFlcn":-7.6821386603995299647473560500},{"closPric":62.81,"dtTm":"15:47:00","prcFlcn":-7.740893066980023501762632200},{"closPric":62.86,"dtTm":"15:48:00","prcFlcn":-7.6674500587544065804935370200},{"closPric":62.82,"dtTm":"15:49:00","prcFlcn":-7.7262044653349001175088131600},{"closPric":62.79,"dtTm":"15:50:00","prcFlcn":-7.7702702702702702702702702700},{"closPric":62.76,"dtTm":"15:51:00","prcFlcn":-7.8143360752056404230317273800},{"closPric":62.67,"dtTm":"15:52:00","prcFlcn":-7.946533490011750881316098710},{"closPric":62.7,"dtTm":"15:53:00","prcFlcn":-7.902467685076380728554641600},{"closPric":62.75,"dtTm":"15:54:00","prcFlcn":-7.8290246768507638072855464200},{"closPric":62.93,"dtTm":"15:55:00","prcFlcn":-7.5646298472385428907168037600},{"closPric":62.8,"dtTm":"15:56:00","prcFlcn":-7.7555816686251468860164512300},{"closPric":62.92,"dtTm":"15:57:00","prcFlcn":-7.579318448883666274970622800},{"closPric":62.93,"dtTm":"15:58:00","prcFlcn":-7.5646298472385428907168037600},{"closPric":62.98,"dtTm":"15:59:00","prcFlcn":-7.4911868390129259694477085800},{"closPric":62.82,"dtTm":"16:00:00","prcFlcn":-7.7262044653349001175088131600},{"closPric":62.9,"dtTm":"16:01:00","prcFlcn":-7.6086956521739130434782608700},{"closPric":62.99,"dtTm":"16:02:00","prcFlcn":-7.4764982373678025851938895400},{"closPric":63.03,"dtTm":"16:03:00","prcFlcn":-7.417743830787309048178613400},{"closPric":63.03,"dtTm":"16:04:00","prcFlcn":-7.417743830787309048178613400},{"closPric":62.81,"dtTm":"16:05:00","prcFlcn":-7.740893066980023501762632200},{"closPric":62.82,"dtTm":"16:06:00","prcFlcn":-7.7262044653349001175088131600},{"closPric":62.9,"dtTm":"16:07:00","prcFlcn":-7.6086956521739130434782608700},{"closPric":62.91,"dtTm":"16:08:00","prcFlcn":-7.5940070505287896592244418300},{"closPric":62.93,"dtTm":"16:09:00","prcFlcn":-7.5646298472385428907168037600},{"closPric":62.93,"dtTm":"16:10:00","prcFlcn":-7.5646298472385428907168037600},{"closPric":62.9,"dtTm":"16:11:00","prcFlcn":-7.6086956521739130434782608700},{"closPric":62.74,"dtTm":"16:12:00","prcFlcn":-7.8437132784958871915393654500},{"closPric":62.7,"dtTm":"16:13:00","prcFlcn":-7.902467685076380728554641600},{"closPric":62.7,"dtTm":"16:14:00","prcFlcn":-7.902467685076380728554641600},{"closPric":62.66,"dtTm":"16:15:00","prcFlcn":-7.961222091656874265569917740},{"closPric":62.62,"dtTm":"16:16:00","prcFlcn":-8.019976498237367802585193890},{"closPric":62.54,"dtTm":"16:17:00","prcFlcn":-8.137485311398354876615746180},{"closPric":62.54,"dtTm":"16:18:00","prcFlcn":-8.137485311398354876615746180},{"closPric":62.51,"dtTm":"16:19:00","prcFlcn":-8.181551116333725029377203290},{"closPric":62.44,"dtTm":"16:20:00","prcFlcn":-8.284371327849588719153936550},{"closPric":62.43,"dtTm":"16:21:00","prcFlcn":-8.299059929494712103407755580},{"closPric":62.4,"dtTm":"16:22:00","prcFlcn":-8.343125734430082256169212690},{"closPric":62.41,"dtTm":"16:23:00","prcFlcn":-8.328437132784958871915393650},{"closPric":62.38,"dtTm":"16:24:00","prcFlcn":-8.372502937720329024676850760},{"closPric":62.35,"dtTm":"16:25:00","prcFlcn":-8.416568742655699177438307870},{"closPric":62.37,"dtTm":"16:26:00","prcFlcn":-8.387191539365452408930669800},{"closPric":62.35,"dtTm":"16:27:00","prcFlcn":-8.416568742655699177438307870},{"closPric":62.49,"dtTm":"16:28:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.49,"dtTm":"16:29:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.49,"dtTm":"16:30:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.51,"dtTm":"16:31:00","prcFlcn":-8.181551116333725029377203290},{"closPric":62.53,"dtTm":"16:32:00","prcFlcn":-8.152173913043478260869565220},{"closPric":62.5,"dtTm":"16:33:00","prcFlcn":-8.196239717978848413631022330},{"closPric":62.49,"dtTm":"16:34:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.51,"dtTm":"16:35:00","prcFlcn":-8.181551116333725029377203290},{"closPric":62.53,"dtTm":"16:36:00","prcFlcn":-8.152173913043478260869565220},{"closPric":62.55,"dtTm":"16:37:00","prcFlcn":-8.122796709753231492361927140},{"closPric":62.5,"dtTm":"16:38:00","prcFlcn":-8.196239717978848413631022330},{"closPric":62.57,"dtTm":"16:39:00","prcFlcn":-8.093419506462984723854289070},{"closPric":62.52,"dtTm":"16:40:00","prcFlcn":-8.166862514688601645123384250},{"closPric":62.49,"dtTm":"16:41:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.48,"dtTm":"16:42:00","prcFlcn":-8.225616921269095182138660400},{"closPric":62.51,"dtTm":"16:43:00","prcFlcn":-8.181551116333725029377203290},{"closPric":62.4,"dtTm":"16:44:00","prcFlcn":-8.343125734430082256169212690},{"closPric":62.4,"dtTm":"16:45:00","prcFlcn":-8.343125734430082256169212690},{"closPric":62.42,"dtTm":"16:46:00","prcFlcn":-8.313748531139835487661574620},{"closPric":62.45,"dtTm":"16:47:00","prcFlcn":-8.269682726204465334900117510},{"closPric":62.42,"dtTm":"16:48:00","prcFlcn":-8.313748531139835487661574620},{"closPric":62.48,"dtTm":"16:49:00","prcFlcn":-8.225616921269095182138660400},{"closPric":62.47,"dtTm":"16:50:00","prcFlcn":-8.240305522914218566392479440},{"closPric":62.57,"dtTm":"16:51:00","prcFlcn":-8.093419506462984723854289070},{"closPric":62.63,"dtTm":"16:52:00","prcFlcn":-8.005287896592244418331374850},{"closPric":62.56,"dtTm":"16:53:00","prcFlcn":-8.108108108108108108108108110},{"closPric":62.52,"dtTm":"16:54:00","prcFlcn":-8.166862514688601645123384250},{"closPric":62.49,"dtTm":"16:55:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.46,"dtTm":"16:56:00","prcFlcn":-8.254994124559341950646298470},{"closPric":62.5,"dtTm":"16:57:00","prcFlcn":-8.196239717978848413631022330},{"closPric":62.46,"dtTm":"16:58:00","prcFlcn":-8.254994124559341950646298470},{"closPric":62.49,"dtTm":"16:59:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.44,"dtTm":"17:00:00","prcFlcn":-8.284371327849588719153936550},{"closPric":62.49,"dtTm":"17:01:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.52,"dtTm":"17:02:00","prcFlcn":-8.166862514688601645123384250},{"closPric":62.55,"dtTm":"17:03:00","prcFlcn":-8.122796709753231492361927140},{"closPric":62.67,"dtTm":"17:04:00","prcFlcn":-7.946533490011750881316098710},{"closPric":62.65,"dtTm":"17:05:00","prcFlcn":-7.975910693301997649823736780},{"closPric":62.64,"dtTm":"17:06:00","prcFlcn":-7.990599294947121034077555820},{"closPric":62.57,"dtTm":"17:07:00","prcFlcn":-8.093419506462984723854289070},{"closPric":62.51,"dtTm":"17:08:00","prcFlcn":-8.181551116333725029377203290},{"closPric":62.52,"dtTm":"17:09:00","prcFlcn":-8.166862514688601645123384250},{"closPric":62.55,"dtTm":"17:10:00","prcFlcn":-8.122796709753231492361927140},{"closPric":62.58,"dtTm":"17:11:00","prcFlcn":-8.078730904817861339600470040},{"closPric":62.4,"dtTm":"17:12:00","prcFlcn":-8.343125734430082256169212690},{"closPric":62.48,"dtTm":"17:13:00","prcFlcn":-8.225616921269095182138660400},{"closPric":62.5,"dtTm":"17:14:00","prcFlcn":-8.196239717978848413631022330},{"closPric":62.54,"dtTm":"17:15:00","prcFlcn":-8.137485311398354876615746180},{"closPric":62.55,"dtTm":"17:16:00","prcFlcn":-8.122796709753231492361927140},{"closPric":62.59,"dtTm":"17:17:00","prcFlcn":-8.06404230317273795534665100},{"closPric":62.63,"dtTm":"17:18:00","prcFlcn":-8.005287896592244418331374850},{"closPric":62.62,"dtTm":"17:19:00","prcFlcn":-8.019976498237367802585193890},{"closPric":62.61,"dtTm":"17:20:00","prcFlcn":-8.034665099882491186839012930},{"closPric":62.54,"dtTm":"17:21:00","prcFlcn":-8.137485311398354876615746180},{"closPric":62.56,"dtTm":"17:22:00","prcFlcn":-8.108108108108108108108108110},{"closPric":62.5,"dtTm":"17:23:00","prcFlcn":-8.196239717978848413631022330},{"closPric":62.6,"dtTm":"17:24:00","prcFlcn":-8.049353701527614571092831960},{"closPric":62.61,"dtTm":"17:25:00","prcFlcn":-8.034665099882491186839012930},{"closPric":62.59,"dtTm":"17:26:00","prcFlcn":-8.06404230317273795534665100},{"closPric":62.61,"dtTm":"17:27:00","prcFlcn":-8.034665099882491186839012930},{"closPric":62.61,"dtTm":"17:28:00","prcFlcn":-8.034665099882491186839012930},{"closPric":62.59,"dtTm":"17:29:00","prcFlcn":-8.06404230317273795534665100},{"closPric":62.53,"dtTm":"17:30:00","prcFlcn":-8.152173913043478260869565220},{"closPric":62.68,"dtTm":"17:31:00","prcFlcn":-7.931844888366627497062279670},{"closPric":62.75,"dtTm":"17:32:00","prcFlcn":-7.8290246768507638072855464200},{"closPric":62.67,"dtTm":"17:33:00","prcFlcn":-7.946533490011750881316098710},{"closPric":62.59,"dtTm":"17:34:00","prcFlcn":-8.06404230317273795534665100},{"closPric":62.6,"dtTm":"17:35:00","prcFlcn":-8.049353701527614571092831960},{"closPric":62.49,"dtTm":"17:36:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.57,"dtTm":"17:37:00","prcFlcn":-8.093419506462984723854289070},{"closPric":62.57,"dtTm":"17:38:00","prcFlcn":-8.093419506462984723854289070},{"closPric":62.6,"dtTm":"17:39:00","prcFlcn":-8.049353701527614571092831960},{"closPric":62.59,"dtTm":"17:40:00","prcFlcn":-8.06404230317273795534665100},{"closPric":62.6,"dtTm":"17:41:00","prcFlcn":-8.049353701527614571092831960},{"closPric":62.58,"dtTm":"17:42:00","prcFlcn":-8.078730904817861339600470040},{"closPric":62.54,"dtTm":"17:43:00","prcFlcn":-8.137485311398354876615746180},{"closPric":62.48,"dtTm":"17:44:00","prcFlcn":-8.225616921269095182138660400},{"closPric":62.48,"dtTm":"17:45:00","prcFlcn":-8.225616921269095182138660400},{"closPric":62.49,"dtTm":"17:46:00","prcFlcn":-8.210928319623971797884841360},{"closPric":62.53,"dtTm":"17:47:00","prcFlcn":-8.152173913043478260869565220},{"closPric":62.47,"dtTm":"17:48:00","prcFlcn":-8.240305522914218566392479440},{"closPric":62.4,"dtTm":"17:49:00","prcFlcn":-8.343125734430082256169212690},{"closPric":62.41,"dtTm":"17:50:00","prcFlcn":-8.328437132784958871915393650},{"closPric":62.3,"dtTm":"17:51:00","prcFlcn":-8.490011750881316098707403060},{"closPric":62.32,"dtTm":"17:52:00","prcFlcn":-8.460634547591069330199764980},{"closPric":62.22,"dtTm":"17:53:00","prcFlcn":-8.607520564042303172737955350},{"closPric":62.3,"dtTm":"17:54:00","prcFlcn":-8.490011750881316098707403060},{"closPric":62.14,"dtTm":"18:05:00","prcFlcn":-8.725029377203290246768507640}],"symb":"PRIO3"}}}