[{"id":0,"items":{"108":{"id_stock":"1","value":"30.00","volume":"1497185","is_report":0},"109":{"id_stock":"2","value":"29.50","volume":"566186","is_report":1},"110":{"id_stock":"3","value":"29.70","volume":"178389","is_report":0},"111":{"id_stock":"4","value":"29.70","volume":"151262","is_report":0},"112":{"id_stock":"5","value":"29.70","volume":"133705","is_report":1},"113":{"id_stock":"6","value":"29.20","volume":"142974","is_report":0},"114":{"id_stock":"7","value":"29.10","volume":"238702","is_report":1},"115":{"id_stock":"8","value":"29.00","volume":"191794","is_report":1},"116":{"id_stock":"9","value":"29.00","volume":"273524","is_report":1},"117":{"id_stock":"10","value":"29.80","volume":"249831","is_report":1},"118":{"id_stock":"11","value":"29.60","volume":"184765","is_report":0},"119":{"id_stock":"12","value":"29.40","volume":"35570","is_report":1},"120":{"id_stock":"13","value":"29.70","volume":"18795","is_report":0},"121":{"id_stock":"14","value":"29.70","volume":"17965","is_report":0},"122":{"id_stock":"15","value":"29.60","volume":"29145","is_report":1},"123":{"id_stock":"16","value":"29.60","volume":"46734","is_report":1},"124":{"id_stock":"17","value":"29.50","volume":"33493","is_report":0},"125":{"id_stock":"18","value":"29.70","volume":"40281","is_report":1},"126":{"id_stock":"19","value":"30.00","volume":"78887","is_report":0},"127":{"id_stock":"20","value":"29.90","volume":"19377","is_report":1},"128":{"id_stock":"21","value":"29.90","volume":"73862","is_report":0},"129":{"id_stock":"22","value":"31.00","volume":"948509","is_report":0},"130":{"id_stock":"23","value":"31.10","volume":"571075","is_report":0},"131":{"id_stock":"24","value":"31.10","volume":"205085","is_report":1},"132":{"id_stock":"25","value":"31.50","volume":"398101","is_report":1},"133":{"id_stock":"26","value":"31.50","volume":"320052","is_report":1},"134":{"id_stock":"27","value":"31.30","volume":"194607","is_report":1},"135":{"id_stock":"28","value":"30.70","volume":"188096","is_report":0},"136":{"id_stock":"29","value":"30.70","volume":"165644","is_report":0},"137":{"id_stock":"30","value":"30.40","volume":"164569","is_report":0},"138":{"id_stock":"31","value":"30.00","volume":"233618","is_report":1},"139":{"id_stock":"32","value":"29.70","volume":"214839","is_report":0},"140":{"id_stock":"33","value":"30.80","volume":"242422","is_report":0},"141":{"id_stock":"34","value":"31.30","volume":"504320","is_report":0},"142":{"id_stock":"35","value":"31.40","volume":"324111","is_report":0},"143":{"id_stock":"36","value":"31.60","volume":"668130","is_report":0},"144":{"id_stock":"37","value":"31.40","volume":"233583","is_report":1},"145":{"id_stock":"38","value":"31.20","volume":"178328","is_report":0},"146":{"id_stock":"39","value":"31.50","volume":"981407","is_report":0},"147":{"id_stock":"40","value":"31.70","volume":"616950","is_report":0},"148":{"id_stock":"41","value":"31.60","volume":"217518","is_report":0},"149":{"id_stock":"42","value":"31.40","volume":"134870","is_report":1},"150":{"id_stock":"43","value":"32.60","volume":"1106745","is_report":0},"151":{"id_stock":"44","value":"32.90","volume":"789611","is_report":0},"152":{"id_stock":"45","value":"33.90","volume":"1595619","is_report":0},"153":{"id_stock":"46","value":"34.80","volume":"1623060","is_report":0},"154":{"id_stock":"47","value":"34.10","volume":"985649","is_report":1},"155":{"id_stock":"48","value":"34.00","volume":"1038953","is_report":0},"156":{"id_stock":"49","value":"34.00","volume":"436885","is_report":0},"157":{"id_stock":"50","value":"33.30","volume":"387134","is_report":1},"158":{"id_stock":"51","value":"33.50","volume":"371253","is_report":0},"159":{"id_stock":"52","value":"33.90","volume":"359775","is_report":0},"160":{"id_stock":"53","value":"33.80","volume":"131371","is_report":1},"161":{"id_stock":"54","value":"33.90","volume":"388978","is_report":1},"162":{"id_stock":"55","value":"33.60","volume":"96140","is_report":0},"163":{"id_stock":"56","value":"33.80","volume":"163778","is_report":0},"164":{"id_stock":"57","value":"33.90","volume":"64356","is_report":0},"165":{"id_stock":"58","value":"34.40","volume":"634643","is_report":1},"166":{"id_stock":"59","value":"34.80","volume":"706898","is_report":0},"167":{"id_stock":"60","value":"35.70","volume":"345138","is_report":0},"168":{"id_stock":"61","value":"36.70","volume":"84993","is_report":0},"169":{"id_stock":"64","value":"36.50","volume":"238611","is_report":0},"170":{"id_stock":"65","value":"36.90","volume":"341888","is_report":0},"171":{"id_stock":"66","value":"36.60","volume":"130582","is_report":0},"172":{"id_stock":"67","value":"36.20","volume":"13890","is_report":0},"173":{"id_stock":"68","value":"36.90","volume":"247822","is_report":1},"174":{"id_stock":"71","value":"37.50","volume":"357384","is_report":0},"175":{"id_stock":"72","value":"37.70","volume":"857419","is_report":1},"176":{"id_stock":"73","value":"38.40","volume":"286734","is_report":0},"177":{"id_stock":"74","value":"39.00","volume":"1093548","is_report":1},"178":{"id_stock":"75","value":"39.70","volume":"558712","is_report":0},"179":{"id_stock":"78","value":"41.10","volume":"748508","is_report":0},"180":{"id_stock":"79","value":"41.60","volume":"23499","is_report":0},"181":{"id_stock":"80","value":"40.30","volume":"595701","is_report":0},"182":{"id_stock":"81","value":"41.70","volume":"487128","is_report":1},"183":{"id_stock":"82","value":"41.50","volume":"53154","is_report":0},"184":{"id_stock":"85","value":"40.90","volume":"536286","is_report":0},"185":{"id_stock":"86","value":"41.60","volume":"441264","is_report":0},"186":{"id_stock":"87","value":"41.00","volume":"924421","is_report":1},"187":{"id_stock":"88","value":"41.60","volume":"378972","is_report":0},"188":{"id_stock":"89","value":"42.50","volume":"1084229","is_report":0},"189":{"id_stock":"92","value":"43.70","volume":"1450810","is_report":0},"190":{"id_stock":"93","value":"45.20","volume":"750286","is_report":1},"191":{"id_stock":"94","value":"44.00","volume":"1381317","is_report":0},"192":{"id_stock":"95","value":"41.50","volume":"1636425","is_report":0},"193":{"id_stock":"96","value":"41.90","volume":"814197","is_report":0},"194":{"id_stock":"99","value":"41.70","volume":"416989","is_report":0},"195":{"id_stock":"100","value":"42.60","volume":"308958","is_report":0},"196":{"id_stock":"101","value":"42.40","volume":"368208","is_report":1},"197":{"id_stock":"102","value":"40.20","volume":"530608","is_report":0},"198":{"id_stock":"103","value":"40.00","volume":"847603","is_report":0},"199":{"id_stock":"106","value":"40.30","volume":"265160","is_report":0},"200":{"id_stock":"107","value":"40.60","volume":"246421","is_report":0},"201":{"id_stock":"108","value":"40.10","volume":"550763","is_report":1},"202":{"id_stock":"109","value":"40.80","volume":"136450","is_report":0},"203":{"id_stock":"110","value":"40.70","volume":"260851","is_report":0},"204":{"id_stock":"113","value":"41.00","volume":"203443","is_report":0},"205":{"id_stock":"114","value":"41.10","volume":"283295","is_report":0},"206":{"id_stock":"115","value":"40.60","volume":"355380","is_report":0},"207":{"id_stock":"116","value":"40.00","volume":"352112","is_report":0},"208":{"id_stock":"117","value":"40.00","volume":"212705","is_report":1},"209":{"id_stock":"120","value":"40.50","volume":"162222","is_report":0},"210":{"id_stock":"122","value":"41.40","volume":"198856","is_report":0},"211":{"id_stock":"123","value":"41.60","volume":"266910","is_report":0},"212":{"id_stock":"124","value":"41.60","volume":"450151","is_report":0},"213":{"id_stock":"127","value":"40.70","volume":"110723","is_report":1},"214":{"id_stock":"128","value":"40.60","volume":"58322","is_report":1},"215":{"id_stock":"129","value":"40.40","volume":"101758","is_report":0},"216":{"id_stock":"130","value":"40.50","volume":"206416","is_report":0},"217":{"id_stock":"134","value":"41.70","volume":"528195","is_report":1},"218":{"id_stock":"135","value":"42.20","volume":"288101","is_report":0},"219":{"id_stock":"136","value":"43.10","volume":"425020","is_report":1},"220":{"id_stock":"137","value":"44.90","volume":"821845","is_report":0},"221":{"id_stock":"138","value":"45.10","volume":"571969","is_report":0},"222":{"id_stock":"139","value":"45.00","volume":"204417","is_report":0},"223":{"id_stock":"140","value":"43.90","volume":"444020","is_report":0},"224":{"id_stock":"141","value":"44.20","volume":"189508","is_report":0},"225":{"id_stock":"142","value":"44.70","volume":"174751","is_report":1},"227":{"id_stock":"143","value":"46.60","volume":"115343","is_report":1},"236":{"id_stock":"144","value":"45.80","volume":"89700","is_report":0},"237":{"id_stock":"145","value":"45.90","volume":"179805","is_report":0},"238":{"id_stock":"146","value":"45.30","volume":"161535","is_report":0},"239":{"id_stock":"147","value":"45.70","volume":"270146","is_report":0},"240":{"id_stock":"148","value":"46.00","volume":"142533","is_report":1},"241":{"id_stock":"149","value":"45.70","volume":"133783","is_report":1},"242":{"id_stock":"150","value":"45.10","volume":"171072","is_report":0},"243":{"id_stock":"151","value":"45.00","volume":"249679","is_report":0},"244":{"id_stock":"152","value":"44.90","volume":"153053","is_report":1},"245":{"id_stock":"153","value":"44.30","volume":"175590","is_report":0},"246":{"id_stock":"154","value":"44.10","volume":"162531","is_report":0},"247":{"id_stock":"155","value":"45.40","volume":"74565","is_report":0},"248":{"id_stock":"156","value":"44.70","volume":"110116","is_report":0},"249":{"id_stock":"157","value":"44.80","volume":"153291","is_report":1},"250":{"id_stock":"158","value":"44.20","volume":"88280","is_report":1},"251":{"id_stock":"159","value":"44.70","volume":"167255","is_report":0},"252":{"id_stock":"160","value":"46.10","volume":"351241","is_report":1},"253":{"id_stock":"161","value":"46.70","volume":"338282","is_report":0},"254":{"id_stock":"162","value":"46.50","volume":"344019","is_report":0},"255":{"id_stock":"163","value":"47.90","volume":"539465","is_report":1},"256":{"id_stock":"164","value":"48.40","volume":"573062","is_report":1},"257":{"id_stock":"165","value":"47.70","volume":"151863","is_report":0},"258":{"id_stock":"166","value":"48.90","volume":"307139","is_report":0},"259":{"id_stock":"167","value":"49.00","volume":"260773","is_report":0},"260":{"id_stock":"168","value":"48.20","volume":"81059","is_report":0},"261":{"id_stock":"169","value":"49.80","volume":"103223","is_report":0},"262":{"id_stock":"170","value":"51.60","volume":"622758","is_report":0},"263":{"id_stock":"171","value":"53.00","volume":"554807","is_report":1},"264":{"id_stock":"172","value":"54.00","volume":"391850","is_report":0},"265":{"id_stock":"173","value":"54.20","volume":"347907","is_report":1},"266":{"id_stock":"174","value":"54.80","volume":"217874","is_report":0},"267":{"id_stock":"175","value":"55.90","volume":"464494","is_report":0},"268":{"id_stock":"176","value":"56.80","volume":"411162","is_report":0},"269":{"id_stock":"177","value":"55.00","volume":"1084570","is_report":0},"270":{"id_stock":"178","value":"53.20","volume":"593890","is_report":1},"271":{"id_stock":"179","value":"53.30","volume":"155944","is_report":1},"272":{"id_stock":"180","value":"50.50","volume":"213975","is_report":1},"273":{"id_stock":"181","value":"51.90","volume":"472135","is_report":1},"274":{"id_stock":"182","value":"51.50","volume":"281730","is_report":0},"275":{"id_stock":"183","value":"50.00","volume":"311419","is_report":1},"276":{"id_stock":"184","value":"49.90","volume":"220997","is_report":0},"277":{"id_stock":"185","value":"49.90","volume":"179101","is_report":0},"278":{"id_stock":"186","value":"49.90","volume":"195577","is_report":0},"279":{"id_stock":"187","value":"50.90","volume":"247086","is_report":0},"280":{"id_stock":"188","value":"50.20","volume":"186796","is_report":0},"281":{"id_stock":"189","value":"49.80","volume":"126895","is_report":1},"282":{"id_stock":"190","value":"49.90","volume":"113276","is_report":0},"283":{"id_stock":"191","value":"51.20","volume":"387139","is_report":0},"284":{"id_stock":"192","value":"50.50","volume":"60578","is_report":0},"285":{"id_stock":"193","value":"53.00","volume":"359583","is_report":1},"286":{"id_stock":"194","value":"54.70","volume":"381442","is_report":1},"287":{"id_stock":"195","value":"55.00","volume":"230161","is_report":0},"288":{"id_stock":"196","value":"54.40","volume":"138515","is_report":0},"289":{"id_stock":"197","value":"54.40","volume":"129778","is_report":0},"290":{"id_stock":"198","value":"56.00","volume":"215963","is_report":0},"291":{"id_stock":"199","value":"55.50","volume":"217195","is_report":0},"292":{"id_stock":"200","value":"51.30","volume":"525402","is_report":1},"293":{"id_stock":"201","value":"51.40","volume":"512399","is_report":0},"294":{"id_stock":"202","value":"51.50","volume":"291562","is_report":0},"295":{"id_stock":"203","value":"51.40","volume":"87279","is_report":0},"296":{"id_stock":"204","value":"50.60","volume":"114159","is_report":1},"297":{"id_stock":"205","value":"49.40","volume":"340905","is_report":1},"298":{"id_stock":"206","value":"49.00","volume":"441434","is_report":0},"299":{"id_stock":"207","value":"49.00","volume":"359434","is_report":1},"300":{"id_stock":"208","value":"49.00","volume":"96707","is_report":1},"301":{"id_stock":"209","value":"49.00","volume":"99398","is_report":0},"302":{"id_stock":"210","value":"53.50","volume":"282710","is_report":0},"303":{"id_stock":"211","value":"52.00","volume":"317135","is_report":0},"304":{"id_stock":"212","value":"51.90","volume":"190067","is_report":0},"305":{"id_stock":"213","value":"53.30","volume":"624981","is_report":0},"306":{"id_stock":"214","value":"52.60","volume":"166879","is_report":0},"307":{"id_stock":"215","value":"52.10","volume":"139698","is_report":0},"308":{"id_stock":"216","value":"51.20","volume":"152670","is_report":0},"309":{"id_stock":"217","value":"51.50","volume":"52028","is_report":1},"310":{"id_stock":"218","value":"52.50","volume":"107546","is_report":0},"311":{"id_stock":"219","value":"51.60","volume":"62395","is_report":0},"312":{"id_stock":"220","value":"50.60","volume":"118523","is_report":0},"313":{"id_stock":"221","value":"50.50","volume":"181673","is_report":0},"314":{"id_stock":"222","value":"51.00","volume":"527210","is_report":1},"315":{"id_stock":"223","value":"50.70","volume":"66133","is_report":0},"316":{"id_stock":"224","value":"51.10","volume":"86532","is_report":0},"317":{"id_stock":"225","value":"50.90","volume":"90436","is_report":0},"318":{"id_stock":"226","value":"51.60","volume":"133236","is_report":0},"319":{"id_stock":"227","value":"52.30","volume":"295551","is_report":0},"320":{"id_stock":"228","value":"54.50","volume":"521408","is_report":0},"321":{"id_stock":"229","value":"54.90","volume":"293758","is_report":0},"322":{"id_stock":"230","value":"54.30","volume":"148262","is_report":1},"323":{"id_stock":"231","value":"54.50","volume":"77762","is_report":0},"324":{"id_stock":"232","value":"55.50","volume":"333124","is_report":0},"325":{"id_stock":"233","value":"58.40","volume":"363776","is_report":0},"326":{"id_stock":"234","value":"57.80","volume":"369322","is_report":0},"327":{"id_stock":"235","value":"59.90","volume":"306056","is_report":0},"328":{"id_stock":"236","value":"58.80","volume":"272747","is_report":1},"329":{"id_stock":"237","value":"59.30","volume":"115330","is_report":0},"330":{"id_stock":"238","value":"58.60","volume":"210130","is_report":0},"331":{"id_stock":"239","value":"59.40","volume":"172712","is_report":0},"332":{"id_stock":"240","value":"56.20","volume":"380087","is_report":1},"333":{"id_stock":"241","value":"57.50","volume":"331168","is_report":1},"334":{"id_stock":"242","value":"57.00","volume":"133431","is_report":0},"335":{"id_stock":"243","value":"57.90","volume":"187426","is_report":1},"336":{"id_stock":"244","value":"58.20","volume":"170620","is_report":0},"337":{"id_stock":"245","value":"57.10","volume":"105625","is_report":0},"338":{"id_stock":"246","value":"56.20","volume":"128175","is_report":0},"339":{"id_stock":"247","value":"55.00","volume":"242252","is_report":0},"340":{"id_stock":"248","value":"55.80","volume":"140148","is_report":0},"341":{"id_stock":"249","value":"55.60","volume":"103960","is_report":0},"342":{"id_stock":"250","value":"53.50","volume":"321681","is_report":0},"343":{"id_stock":"251","value":"53.50","volume":"132632","is_report":1},"344":{"id_stock":"252","value":"52.30","volume":"328230","is_report":1},"345":{"id_stock":"253","value":"52.20","volume":"186262","is_report":0},"346":{"id_stock":"254","value":"51.00","volume":"203740","is_report":0},"347":{"id_stock":"255","value":"46.40","volume":"835670","is_report":0},"348":{"id_stock":"256","value":"47.00","volume":"851122","is_report":0},"349":{"id_stock":"257","value":"45.50","volume":"457308","is_report":0},"350":{"id_stock":"258","value":"48.00","volume":"248861","is_report":0},"351":{"id_stock":"259","value":"50.20","volume":"297069","is_report":0},"352":{"id_stock":"260","value":"50.00","volume":"126307","is_report":1},"353":{"id_stock":"261","value":"49.20","volume":"67892","is_report":0},"354":{"id_stock":"262","value":"48.50","volume":"245402","is_report":0},"355":{"id_stock":"263","value":"48.00","volume":"78672","is_report":0},"356":{"id_stock":"264","value":"48.80","volume":"119836","is_report":0},"357":{"id_stock":"265","value":"49.00","volume":"99939","is_report":1},"358":{"id_stock":"266","value":"47.80","volume":"237803","is_report":1},"359":{"id_stock":"267","value":"47.50","volume":"165146","is_report":0},"360":{"id_stock":"268","value":"46.50","volume":"212497","is_report":0},"361":{"id_stock":"269","value":"46.60","volume":"103460","is_report":0},"362":{"id_stock":"270","value":"43.10","volume":"315570","is_report":0},"363":{"id_stock":"271","value":"42.50","volume":"405584","is_report":0},"364":{"id_stock":"272","value":"41.60","volume":"886144","is_report":1},"365":{"id_stock":"273","value":"42.50","volume":"413954","is_report":1},"366":{"id_stock":"274","value":"43.70","volume":"103329","is_report":1},"367":{"id_stock":"275","value":"42.70","volume":"196148","is_report":1},"368":{"id_stock":"276","value":"43.70","volume":"157616","is_report":0},"369":{"id_stock":"277","value":"42.50","volume":"300189","is_report":0},"370":{"id_stock":"278","value":"42.20","volume":"75825","is_report":1},"371":{"id_stock":"279","value":"42.20","volume":"67408","is_report":1},"372":{"id_stock":"280","value":"44.10","volume":"384376","is_report":1},"373":{"id_stock":"281","value":"46.20","volume":"280492","is_report":0},"374":{"id_stock":"282","value":"46.50","volume":"638345","is_report":1},"375":{"id_stock":"283","value":"47.00","volume":"803731","is_report":0},"376":{"id_stock":"284","value":"47.00","volume":"285810","is_report":0},"377":{"id_stock":"285","value":"46.70","volume":"131317","is_report":0},"378":{"id_stock":"286","value":"45.80","volume":"77326","is_report":0},"379":{"id_stock":"287","value":"47.80","volume":"234905","is_report":0},"380":{"id_stock":"288","value":"49.40","volume":"478442","is_report":0},"381":{"id_stock":"289","value":"49.40","volume":"263335","is_report":0},"382":{"id_stock":"290","value":"49.40","volume":"79834","is_report":0},"383":{"id_stock":"291","value":"49.90","volume":"138058","is_report":0},"384":{"id_stock":"292","value":"47.20","volume":"128339","is_report":0},"385":{"id_stock":"293","value":"47.00","volume":"150870","is_report":0},"386":{"id_stock":"294","value":"46.80","volume":"204113","is_report":1},"387":{"id_stock":"295","value":"47.20","volume":"112922","is_report":0},"388":{"id_stock":"296","value":"48.20","volume":"100709","is_report":0},"389":{"id_stock":"297","value":"49.20","volume":"241755","is_report":0},"390":{"id_stock":"298","value":"49.00","volume":"116195","is_report":0},"391":{"id_stock":"299","value":"49.10","volume":"81795","is_report":0},"392":{"id_stock":"300","value":"49.70","volume":"190360","is_report":0},"393":{"id_stock":"301","value":"49.20","volume":"147941","is_report":0},"394":{"id_stock":"302","value":"51.50","volume":"241432","is_report":0},"395":{"id_stock":"303","value":"52.90","volume":"190167","is_report":0},"396":{"id_stock":"304","value":"52.90","volume":"139102","is_report":0},"397":{"id_stock":"305","value":"51.30","volume":"83328","is_report":0},"398":{"id_stock":"306","value":"51.70","volume":"147985","is_report":0},"399":{"id_stock":"307","value":"49.60","volume":"246360","is_report":0},"400":{"id_stock":"308","value":"48.70","volume":"336328","is_report":0},"401":{"id_stock":"309","value":"48.80","volume":"124050","is_report":0},"402":{"id_stock":"310","value":"49.80","volume":"149001","is_report":0},"403":{"id_stock":"311","value":"53.00","volume":"518410","is_report":0},"404":{"id_stock":"312","value":"51.90","volume":"156707","is_report":0},"405":{"id_stock":"313","value":"50.90","volume":"299262","is_report":0},"406":{"id_stock":"314","value":"51.30","volume":"105207","is_report":0},"407":{"id_stock":"315","value":"52.00","volume":"269545","is_report":0},"408":{"id_stock":"316","value":"51.70","volume":"289666","is_report":0},"409":{"id_stock":"317","value":"51.90","volume":"88642","is_report":0},"410":{"id_stock":"318","value":"53.00","volume":"179343","is_report":0},"411":{"id_stock":"319","value":"53.60","volume":"109340","is_report":0},"412":{"id_stock":"320","value":"54.10","volume":"310008","is_report":0},"413":{"id_stock":"321","value":"52.50","volume":"198923","is_report":1},"414":{"id_stock":"322","value":"53.90","volume":"581495","is_report":0},"415":{"id_stock":"323","value":"55.40","volume":"431976","is_report":0},"416":{"id_stock":"324","value":"56.00","volume":"474929","is_report":1},"417":{"id_stock":"325","value":"55.90","volume":"235454","is_report":0},"418":{"id_stock":"326","value":"54.60","volume":"253101","is_report":0},"419":{"id_stock":"327","value":"54.00","volume":"165531","is_report":0},"420":{"id_stock":"328","value":"56.10","volume":"293751","is_report":0},"421":{"id_stock":"329","value":"54.90","volume":"195224","is_report":1},"422":{"id_stock":"330","value":"52.75","volume":"195287","is_report":0},"423":{"id_stock":"331","value":"50.05","volume":"346930","is_report":0},"424":{"id_stock":"332","value":"50.10","volume":"261268","is_report":0},"425":{"id_stock":"333","value":"48.80","volume":"243583","is_report":0},"426":{"id_stock":"334","value":"49.10","volume":"303469","is_report":0},"427":{"id_stock":"335","value":"49.55","volume":"146958","is_report":0},"428":{"id_stock":"336","value":"50.00","volume":"223809","is_report":0},"429":{"id_stock":"337","value":"49.55","volume":"108814","is_report":0},"430":{"id_stock":"338","value":"49.99","volume":"166846","is_report":0},"431":{"id_stock":"339","value":"49.87","volume":"55474","is_report":0},"432":{"id_stock":"340","value":"48.14","volume":"181176","is_report":0},"433":{"id_stock":"341","value":"46.80","volume":"149081","is_report":0},"434":{"id_stock":"342","value":"46.50","volume":"260164","is_report":0},"435":{"id_stock":"343","value":"45.60","volume":"157143","is_report":0},"436":{"id_stock":"344","value":"46.35","volume":"136724","is_report":0},"437":{"id_stock":"345","value":"45.35","volume":"250576","is_report":0},"438":{"id_stock":"346","value":"46.00","volume":"433423","is_report":0},"439":{"id_stock":"347","value":"46.30","volume":"211796","is_report":1},"440":{"id_stock":"348","value":"45.90","volume":"223833","is_report":0},"441":{"id_stock":"349","value":"45.30","volume":"156902","is_report":0},"442":{"id_stock":"350","value":"44.60","volume":"360831","is_report":1},"443":{"id_stock":"351","value":"45.74","volume":"179343","is_report":1},"444":{"id_stock":"352","value":"46.00","volume":"162663","is_report":0},"445":{"id_stock":"353","value":"47.27","volume":"178201","is_report":0},"446":{"id_stock":"354","value":"48.19","volume":"439684","is_report":0},"447":{"id_stock":"355","value":"47.39","volume":"138117","is_report":0},"448":{"id_stock":"356","value":"46.65","volume":"417988","is_report":0},"449":{"id_stock":"357","value":"47.78","volume":"264312","is_report":0},"450":{"id_stock":"358","value":"46.40","volume":"203976","is_report":0},"451":{"id_stock":"359","value":"45.51","volume":"326462","is_report":0},"452":{"id_stock":"360","value":"46.89","volume":"488651","is_report":0},"453":{"id_stock":"361","value":"46.81","volume":"151397","is_report":0},"454":{"id_stock":"362","value":"46.48","volume":"381827","is_report":0},"455":{"id_stock":"363","value":"45.70","volume":"215473","is_report":0},"456":{"id_stock":"364","value":"46.15","volume":"208717","is_report":0},"457":{"id_stock":"365","value":"46.00","volume":"138961","is_report":1},"458":{"id_stock":"366","value":"46.74","volume":"233842","is_report":0},"459":{"id_stock":"367","value":"45.65","volume":"193333","is_report":0},"460":{"id_stock":"368","value":"45.25","volume":"144099","is_report":0},"461":{"id_stock":"369","value":"45.11","volume":"193461","is_report":0},"462":{"id_stock":"370","value":"44.60","volume":"159941","is_report":0},"463":{"id_stock":"371","value":"45.57","volume":"59199","is_report":0},"464":{"id_stock":"372","value":"46.99","volume":"210987","is_report":0},"465":{"id_stock":"373","value":"46.10","volume":"213897","is_report":0},"466":{"id_stock":"374","value":"46.00","volume":"88196","is_report":0},"467":{"id_stock":"375","value":"47.00","volume":"567039","is_report":1},"468":{"id_stock":"376","value":"46.00","volume":"117652","is_report":0},"469":{"id_stock":"377","value":"46.37","volume":"99567","is_report":0},"470":{"id_stock":"378","value":"45.32","volume":"112302","is_report":0},"471":{"id_stock":"379","value":"43.00","volume":"297554","is_report":1},"472":{"id_stock":"380","value":"44.51","volume":"154857","is_report":0},"473":{"id_stock":"381","value":"43.20","volume":"115281","is_report":0},"474":{"id_stock":"382","value":"43.80","volume":"133032","is_report":0},"475":{"id_stock":"383","value":"44.64","volume":"50557","is_report":0},"476":{"id_stock":"384","value":"45.50","volume":"115732","is_report":0},"477":{"id_stock":"385","value":"45.01","volume":"130423","is_report":0},"478":{"id_stock":"386","value":"44.89","volume":"73077","is_report":0},"479":{"id_stock":"387","value":"43.92","volume":"78475","is_report":0},"480":{"id_stock":"388","value":"44.22","volume":"184557","is_report":0},"481":{"id_stock":"389","value":"45.75","volume":"156198","is_report":0},"482":{"id_stock":"390","value":"45.95","volume":"256910","is_report":0},"483":{"id_stock":"391","value":"46.53","volume":"238964","is_report":0},"484":{"id_stock":"392","value":"47.15","volume":"257477","is_report":0},"485":{"id_stock":"393","value":"48.15","volume":"328167","is_report":1},"486":{"id_stock":"394","value":"48.50","volume":"410508","is_report":0},"487":{"id_stock":"395","value":"48.90","volume":"181825","is_report":0},"488":{"id_stock":"396","value":"48.50","volume":"188790","is_report":1},"489":{"id_stock":"397","value":"48.50","volume":"299067","is_report":0},"490":{"id_stock":"398","value":"48.05","volume":"372935","is_report":0},"491":{"id_stock":"399","value":"48.70","volume":"129990","is_report":0},"492":{"id_stock":"400","value":"48.95","volume":"118375","is_report":0},"493":{"id_stock":"401","value":"49.70","volume":"501502","is_report":0},"494":{"id_stock":"402","value":"49.20","volume":"34907","is_report":0},"495":{"id_stock":"403","value":"47.50","volume":"413348","is_report":0},"496":{"id_stock":"404","value":"48.31","volume":"188960","is_report":1},"497":{"id_stock":"405","value":"48.70","volume":"310029","is_report":0},"498":{"id_stock":"406","value":"48.89","volume":"127593","is_report":0},"499":{"id_stock":"407","value":"49.19","volume":"87259","is_report":0},"500":{"id_stock":"408","value":"49.50","volume":"221635","is_report":1},"501":{"id_stock":"409","value":"49.30","volume":"121719","is_report":0},"502":{"id_stock":"410","value":"49.50","volume":"136685","is_report":1},"503":{"id_stock":"411","value":"48.30","volume":"268927","is_report":0},"504":{"id_stock":"412","value":"46.70","volume":"287609","is_report":0},"505":{"id_stock":"413","value":"45.00","volume":"312041","is_report":1},"506":{"id_stock":"414","value":"45.51","volume":"199909","is_report":0},"507":{"id_stock":"415","value":"45.70","volume":"151647","is_report":0},"508":{"id_stock":"416","value":"45.30","volume":"221673","is_report":0},"509":{"id_stock":"417","value":"46.00","volume":"180505","is_report":0},"510":{"id_stock":"418","value":"45.53","volume":"169310","is_report":0},"511":{"id_stock":"419","value":"46.21","volume":"304364","is_report":0},"512":{"id_stock":"420","value":"46.15","volume":"331342","is_report":1},"513":{"id_stock":"421","value":"44.40","volume":"464971","is_report":0},"514":{"id_stock":"422","value":"45.30","volume":"147508","is_report":0},"515":{"id_stock":"423","value":"44.50","volume":"238743","is_report":0},"516":{"id_stock":"424","value":"44.70","volume":"98407","is_report":0},"517":{"id_stock":"425","value":"45.50","volume":"113037","is_report":1},"518":{"id_stock":"426","value":"46.00","volume":"135833","is_report":0},"519":{"id_stock":"427","value":"46.40","volume":"245473","is_report":0},"520":{"id_stock":"428","value":"45.72","volume":"101866","is_report":0},"521":{"id_stock":"429","value":"45.50","volume":"93310","is_report":0},"522":{"id_stock":"430","value":"45.30","volume":"118177","is_report":0},"523":{"id_stock":"431","value":"45.05","volume":"147643","is_report":1},"524":{"id_stock":"432","value":"46.25","volume":"132964","is_report":0},"525":{"id_stock":"433","value":"45.90","volume":"251890","is_report":0},"526":{"id_stock":"434","value":"46.10","volume":"48915","is_report":0},"527":{"id_stock":"435","value":"46.00","volume":"142567","is_report":0},"528":{"id_stock":"436","value":"45.70","volume":"201341","is_report":1},"529":{"id_stock":"437","value":"44.70","volume":"193715","is_report":0},"530":{"id_stock":"438","value":"44.71","volume":"125048","is_report":0},"531":{"id_stock":"439","value":"43.30","volume":"223109","is_report":0},"532":{"id_stock":"440","value":"44.07","volume":"109718","is_report":0},"533":{"id_stock":"441","value":"44.17","volume":"52734","is_report":0},"534":{"id_stock":"442","value":"43.30","volume":"122190","is_report":0},"535":{"id_stock":"443","value":"43.30","volume":"65154","is_report":0},"536":{"id_stock":"444","value":"44.00","volume":"84909","is_report":0},"537":{"id_stock":"445","value":"43.00","volume":"127043","is_report":0},"538":{"id_stock":"446","value":"43.02","volume":"85724","is_report":0},"539":{"id_stock":"447","value":"44.00","volume":"186213","is_report":0},"540":{"id_stock":"448","value":"45.10","volume":"205328","is_report":0},"541":{"id_stock":"449","value":"45.00","volume":"77486","is_report":0},"542":{"id_stock":"450","value":"44.00","volume":"224514","is_report":0},"543":{"id_stock":"451","value":"41.90","volume":"269863","is_report":1},"544":{"id_stock":"452","value":"40.50","volume":"604135","is_report":0},"545":{"id_stock":"453","value":"40.13","volume":"212976","is_report":0},"546":{"id_stock":"454","value":"38.88","volume":"252470","is_report":0},"547":{"id_stock":"455","value":"39.10","volume":"366514","is_report":0},"548":{"id_stock":"456","value":"38.50","volume":"345395","is_report":0},"549":{"id_stock":"457","value":"40.00","volume":"293302","is_report":0},"550":{"id_stock":"458","value":"39.95","volume":"270652","is_report":1},"551":{"id_stock":"459","value":"40.71","volume":"285728","is_report":1},"552":{"id_stock":"460","value":"40.00","volume":"188404","is_report":0},"553":{"id_stock":"461","value":"40.69","volume":"200907","is_report":0},"554":{"id_stock":"462","value":"40.49","volume":"149205","is_report":0},"555":{"id_stock":"463","value":"40.10","volume":"195617","is_report":0},"556":{"id_stock":"464","value":"40.00","volume":"164185","is_report":0},"557":{"id_stock":"465","value":"40.00","volume":"133126","is_report":0},"558":{"id_stock":"466","value":"40.40","volume":"199018","is_report":0},"559":{"id_stock":"467","value":"40.68","volume":"290346","is_report":0},"560":{"id_stock":"468","value":"40.89","volume":"420461","is_report":0},"561":{"id_stock":"469","value":"40.70","volume":"493953","is_report":0},"562":{"id_stock":"470","value":"41.90","volume":"628300","is_report":1},"563":{"id_stock":"471","value":"42.99","volume":"556646","is_report":1},"564":{"id_stock":"472","value":"43.00","volume":"551091","is_report":0},"565":{"id_stock":"473","value":"42.95","volume":"565316","is_report":0},"566":{"id_stock":"474","value":"43.70","volume":"472525","is_report":0},"567":{"id_stock":"475","value":"44.11","volume":"455770","is_report":0},"568":{"id_stock":"476","value":"43.80","volume":"329543","is_report":0},"569":{"id_stock":"477","value":"43.40","volume":"99580","is_report":0},"570":{"id_stock":"478","value":"43.15","volume":"132856","is_report":0},"571":{"id_stock":"479","value":"43.59","volume":"122773","is_report":1},"572":{"id_stock":"480","value":"43.00","volume":"80660","is_report":1},"573":{"id_stock":"481","value":"45.00","volume":"473139","is_report":0},"574":{"id_stock":"482","value":"46.16","volume":"208203","is_report":0},"575":{"id_stock":"483","value":"45.51","volume":"272933","is_report":0},"576":{"id_stock":"484","value":"46.80","volume":"481212","is_report":0},"577":{"id_stock":"485","value":"46.30","volume":"547506","is_report":0},"578":{"id_stock":"486","value":"46.60","volume":"296121","is_report":0},"579":{"id_stock":"487","value":"45.94","volume":"201825","is_report":0},"580":{"id_stock":"488","value":"45.72","volume":"276114","is_report":1},"581":{"id_stock":"489","value":"45.00","volume":"206765","is_report":0},"582":{"id_stock":"490","value":"44.69","volume":"213250","is_report":0},"583":{"id_stock":"491","value":"43.00","volume":"249255","is_report":1},"584":{"id_stock":"492","value":"44.33","volume":"50548","is_report":0},"585":{"id_stock":"493","value":"43.92","volume":"94230","is_report":0},"586":{"id_stock":"494","value":"46.40","volume":"249932","is_report":0},"587":{"id_stock":"495","value":"46.50","volume":"220844","is_report":0},"588":{"id_stock":"496","value":"46.45","volume":"581076","is_report":0},"589":{"id_stock":"497","value":"45.50","volume":"114745","is_report":1},"590":{"id_stock":"498","value":"45.55","volume":"493133","is_report":0},"591":{"id_stock":"499","value":"46.15","volume":"131784","is_report":0},"592":{"id_stock":"500","value":"45.98","volume":"62471","is_report":1},"593":{"id_stock":"501","value":"45.95","volume":"372252","is_report":0},"594":{"id_stock":"502","value":"47.49","volume":"234365","is_report":0},"595":{"id_stock":"503","value":"46.90","volume":"236512","is_report":1},"596":{"id_stock":"504","value":"48.00","volume":"172095","is_report":0},"597":{"id_stock":"505","value":"48.95","volume":"203917","is_report":0},"598":{"id_stock":"506","value":"48.22","volume":"100755","is_report":0},"599":{"id_stock":"507","value":"48.80","volume":"218068","is_report":1},"600":{"id_stock":"508","value":"48.20","volume":"145025","is_report":0},"601":{"id_stock":"509","value":"47.50","volume":"85406","is_report":1},"602":{"id_stock":"510","value":"47.95","volume":"50186","is_report":1},"603":{"id_stock":"511","value":"47.52","volume":"71869","is_report":1},"604":{"id_stock":"512","value":"47.30","volume":"31486","is_report":0},"605":{"id_stock":"513","value":"48.50","volume":"146146","is_report":0},"606":{"id_stock":"514","value":"49.12","volume":"134332","is_report":0},"607":{"id_stock":"515","value":"48.10","volume":"208644","is_report":0},"608":{"id_stock":"516","value":"49.00","volume":"210367","is_report":1},"609":{"id_stock":"517","value":"48.00","volume":"80081","is_report":0},"610":{"id_stock":"518","value":"48.50","volume":"190752","is_report":0},"611":{"id_stock":"519","value":"48.65","volume":"42660","is_report":0},"612":{"id_stock":"520","value":"48.00","volume":"82742","is_report":0},"613":{"id_stock":"521","value":"48.20","volume":"34164","is_report":0},"614":{"id_stock":"522","value":"49.49","volume":"133606","is_report":0},"615":{"id_stock":"523","value":"49.60","volume":"239433","is_report":0},"616":{"id_stock":"524","value":"50.00","volume":"137433","is_report":0},"617":{"id_stock":"525","value":"49.00","volume":"64016","is_report":0},"618":{"id_stock":"526","value":"48.65","volume":"71399","is_report":1},"619":{"id_stock":"527","value":"48.03","volume":"65037","is_report":1},"620":{"id_stock":"528","value":"48.40","volume":"56131","is_report":0},"621":{"id_stock":"529","value":"49.50","volume":"194534","is_report":0},"622":{"id_stock":"530","value":"50.15","volume":"367507","is_report":0},"623":{"id_stock":"531","value":"50.15","volume":"317780","is_report":0},"624":{"id_stock":"532","value":"50.60","volume":"155596","is_report":1},"625":{"id_stock":"533","value":"51.00","volume":"133230","is_report":1},"626":{"id_stock":"534","value":"51.90","volume":"111566","is_report":0},"627":{"id_stock":"535","value":"53.50","volume":"247516","is_report":0},"628":{"id_stock":"536","value":"54.05","volume":"393198","is_report":0},"629":{"id_stock":"537","value":"54.05","volume":"184213","is_report":0},"630":{"id_stock":"538","value":"56.00","volume":"552376","is_report":0},"631":{"id_stock":"539","value":"57.85","volume":"508940","is_report":1},"632":{"id_stock":"540","value":"56.80","volume":"317117","is_report":1},"633":{"id_stock":"541","value":"56.50","volume":"91077","is_report":0},"634":{"id_stock":"542","value":"56.95","volume":"308936","is_report":0},"635":{"id_stock":"543","value":"58.15","volume":"275920","is_report":0},"636":{"id_stock":"544","value":"57.50","volume":"254726","is_report":0},"637":{"id_stock":"545","value":"57.90","volume":"322187","is_report":0},"638":{"id_stock":"546","value":"56.00","volume":"500026","is_report":0},"639":{"id_stock":"547","value":"55.50","volume":"389290","is_report":1},"640":{"id_stock":"548","value":"54.00","volume":"402143","is_report":0},"641":{"id_stock":"549","value":"53.15","volume":"185409","is_report":0},"642":{"id_stock":"550","value":"53.00","volume":"193294","is_report":0},"643":{"id_stock":"551","value":"52.20","volume":"321327","is_report":0},"644":{"id_stock":"552","value":"52.00","volume":"240161","is_report":0},"645":{"id_stock":"553","value":"51.90","volume":"138771","is_report":0},"646":{"id_stock":"554","value":"52.50","volume":"82650","is_report":0},"647":{"id_stock":"555","value":"52.70","volume":"81374","is_report":0},"648":{"id_stock":"556","value":"52.30","volume":"123931","is_report":0},"649":{"id_stock":"557","value":"53.50","volume":"118170","is_report":1},"650":{"id_stock":"558","value":"51.75","volume":"110809","is_report":0},"651":{"id_stock":"559","value":"51.80","volume":"62244","is_report":0},"652":{"id_stock":"560","value":"52.35","volume":"52658","is_report":0},"653":{"id_stock":"561","value":"51.90","volume":"48156","is_report":0},"654":{"id_stock":"562","value":"51.10","volume":"48925","is_report":0},"655":{"id_stock":"563","value":"48.00","volume":"114154","is_report":0},"656":{"id_stock":"564","value":"47.10","volume":"85824","is_report":0},"657":{"id_stock":"565","value":"46.70","volume":"88288","is_report":1},"658":{"id_stock":"566","value":"43.00","volume":"180695","is_report":0},"659":{"id_stock":"567","value":"43.60","volume":"170937","is_report":0},"661":{"id_stock":"568","value":"43.00","volume":"115985","is_report":0},"666":{"id_stock":"569","value":"44.16","volume":"55478","is_report":0},"667":{"id_stock":"570","value":"43.99","volume":"133360","is_report":0},"668":{"id_stock":"571","value":"42.80","volume":"150626","is_report":0},"669":{"id_stock":"572","value":"43.70","volume":"96330","is_report":0},"670":{"id_stock":"573","value":"44.00","volume":"131913","is_report":0},"671":{"id_stock":"574","value":"44.40","volume":"127131","is_report":0},"672":{"id_stock":"575","value":"44.30","volume":"83730","is_report":0},"673":{"id_stock":"576","value":"43.80","volume":"105642","is_report":0},"674":{"id_stock":"577","value":"43.80","volume":"138640","is_report":0},"675":{"id_stock":"578","value":"42.52","volume":"78873","is_report":0},"676":{"id_stock":"579","value":"41.80","volume":"166767","is_report":0},"677":{"id_stock":"580","value":"42.78","volume":"234444","is_report":0},"678":{"id_stock":"581","value":"45.35","volume":"268005","is_report":0},"679":{"id_stock":"582","value":"46.00","volume":"241460","is_report":0},"680":{"id_stock":"583","value":"45.17","volume":"72290","is_report":0},"681":{"id_stock":"584","value":"45.90","volume":"77091","is_report":0},"682":{"id_stock":"585","value":"47.50","volume":"260658","is_report":0},"683":{"id_stock":"586","value":"48.70","volume":"188274","is_report":0},"684":{"id_stock":"587","value":"48.00","volume":"290904","is_report":0},"685":{"id_stock":"588","value":"47.60","volume":"62756","is_report":1},"686":{"id_stock":"589","value":"47.00","volume":"91168","is_report":0},"687":{"id_stock":"590","value":"46.48","volume":"172821","is_report":1},"688":{"id_stock":"591","value":"45.58","volume":"37342","is_report":0},"689":{"id_stock":"592","value":"44.90","volume":"85594","is_report":0},"690":{"id_stock":"593","value":"44.60","volume":"197452","is_report":0},"691":{"id_stock":"594","value":"45.85","volume":"399610","is_report":0},"692":{"id_stock":"595","value":"48.10","volume":"595459","is_report":0},"693":{"id_stock":"596","value":"49.97","volume":"378579","is_report":0},"694":{"id_stock":"597","value":"50.00","volume":"185007","is_report":1},"695":{"id_stock":"598","value":"49.00","volume":"84793","is_report":1},"696":{"id_stock":"599","value":"48.40","volume":"311330","is_report":0},"697":{"id_stock":"600","value":"48.03","volume":"317615","is_report":0},"698":{"id_stock":"601","value":"48.19","volume":"233966","is_report":0},"699":{"id_stock":"602","value":"47.99","volume":"98106","is_report":0},"700":{"id_stock":"603","value":"47.72","volume":"281148","is_report":0},"701":{"id_stock":"604","value":"46.99","volume":"78921","is_report":0},"702":{"id_stock":"605","value":"47.20","volume":"188611","is_report":0},"703":{"id_stock":"606","value":"47.10","volume":"191451","is_report":0},"704":{"id_stock":"607","value":"47.00","volume":"178251","is_report":1},"705":{"id_stock":"608","value":"46.10","volume":"190432","is_report":0},"706":{"id_stock":"609","value":"47.00","volume":"85756","is_report":1},"707":{"id_stock":"610","value":"46.40","volume":"171130","is_report":0},"708":{"id_stock":"611","value":"46.12","volume":"132102","is_report":0},"709":{"id_stock":"612","value":"46.12","volume":"127207","is_report":1},"710":{"id_stock":"613","value":"47.00","volume":"293884","is_report":0},"711":{"id_stock":"614","value":"46.78","volume":"53356","is_report":0},"712":{"id_stock":"615","value":"46.95","volume":"65512","is_report":0},"713":{"id_stock":"616","value":"45.65","volume":"92401","is_report":0},"714":{"id_stock":"617","value":"44.50","volume":"115012","is_report":0},"715":{"id_stock":"618","value":"45.00","volume":"179479","is_report":0},"716":{"id_stock":"619","value":"43.62","volume":"204851","is_report":0},"717":{"id_stock":"620","value":"43.20","volume":"125597","is_report":0},"718":{"id_stock":"621","value":"42.10","volume":"129840","is_report":0},"719":{"id_stock":"622","value":"42.00","volume":"78757","is_report":1},"720":{"id_stock":"623","value":"44.70","volume":"232907","is_report":1},"721":{"id_stock":"624","value":"44.00","volume":"210011","is_report":0},"722":{"id_stock":"625","value":"43.15","volume":"183041","is_report":1},"723":{"id_stock":"626","value":"43.70","volume":"130689","is_report":1},"724":{"id_stock":"627","value":"43.72","volume":"113163","is_report":0},"725":{"id_stock":"628","value":"44.47","volume":"58216","is_report":0},"726":{"id_stock":"629","value":"44.95","volume":"115130","is_report":0},"727":{"id_stock":"630","value":"44.20","volume":"115068","is_report":0},"728":{"id_stock":"631","value":"44.55","volume":"115826","is_report":0},"729":{"id_stock":"632","value":"43.10","volume":"129346","is_report":0},"730":{"id_stock":"633","value":"43.30","volume":"57551","is_report":0},"731":{"id_stock":"634","value":"43.50","volume":"65321","is_report":0},"732":{"id_stock":"635","value":"44.40","volume":"173285","is_report":0},"733":{"id_stock":"636","value":"47.00","volume":"580341","is_report":0},"734":{"id_stock":"637","value":"45.50","volume":"108548","is_report":0},"735":{"id_stock":"638","value":"45.50","volume":"55118","is_report":1},"736":{"id_stock":"639","value":"46.97","volume":"73182","is_report":0},"737":{"id_stock":"640","value":"46.70","volume":"233288","is_report":0},"738":{"id_stock":"641","value":"47.49","volume":"105832","is_report":1},"739":{"id_stock":"642","value":"47.88","volume":"173354","is_report":0},"740":{"id_stock":"643","value":"47.88","volume":"59022","is_report":0},"741":{"id_stock":"644","value":"47.54","volume":"348787","is_report":0},"742":{"id_stock":"645","value":"46.47","volume":"69775","is_report":1},"743":{"id_stock":"646","value":"44.55","volume":"188310","is_report":0},"744":{"id_stock":"647","value":"42.90","volume":"100047","is_report":0},"745":{"id_stock":"648","value":"44.40","volume":"165659","is_report":1},"746":{"id_stock":"649","value":"44.06","volume":"147442","is_report":1},"747":{"id_stock":"650","value":"44.70","volume":"147413","is_report":1},"748":{"id_stock":"651","value":"44.42","volume":"356443","is_report":1},"749":{"id_stock":"652","value":"45.42","volume":"39693","is_report":1},"750":{"id_stock":"653","value":"44.50","volume":"48662","is_report":0},"751":{"id_stock":"654","value":"44.60","volume":"50610","is_report":0},"752":{"id_stock":"655","value":"44.02","volume":"44470","is_report":0},"753":{"id_stock":"656","value":"44.00","volume":"149864","is_report":0},"754":{"id_stock":"657","value":"43.60","volume":"52151","is_report":1},"755":{"id_stock":"658","value":"44.10","volume":"132647","is_report":0},"756":{"id_stock":"659","value":"43.80","volume":"224599","is_report":1},"757":{"id_stock":"660","value":"44.10","volume":"175207","is_report":0},"758":{"id_stock":"661","value":"43.76","volume":"78615","is_report":0},"759":{"id_stock":"662","value":"43.30","volume":"145672","is_report":1},"760":{"id_stock":"663","value":"42.15","volume":"245895","is_report":1},"761":{"id_stock":"664","value":"39.90","volume":"347951","is_report":0},"762":{"id_stock":"665","value":"39.15","volume":"338993","is_report":0},"763":{"id_stock":"666","value":"39.22","volume":"284960","is_report":0},"764":{"id_stock":"667","value":"37.00","volume":"281564","is_report":0},"765":{"id_stock":"668","value":"37.40","volume":"322341","is_report":1},"766":{"id_stock":"669","value":"36.70","volume":"1616694","is_report":1},"767":{"id_stock":"670","value":"38.70","volume":"235260","is_report":0},"768":{"id_stock":"671","value":"38.80","volume":"94015","is_report":0},"769":{"id_stock":"672","value":"37.50","volume":"77797","is_report":1},"770":{"id_stock":"673","value":"39.08","volume":"213037","is_report":0},"771":{"id_stock":"674","value":"38.12","volume":"128557","is_report":0},"772":{"id_stock":"675","value":"38.49","volume":"126687","is_report":1},"773":{"id_stock":"676","value":"38.80","volume":"245748","is_report":0},"774":{"id_stock":"677","value":"38.59","volume":"130225","is_report":0},"775":{"id_stock":"678","value":"38.16","volume":"835181","is_report":0},"776":{"id_stock":"679","value":"38.02","volume":"158260","is_report":0},"777":{"id_stock":"680","value":"37.00","volume":"327629","is_report":1},"778":{"id_stock":"681","value":"36.08","volume":"255288","is_report":0},"779":{"id_stock":"682","value":"36.11","volume":"190495","is_report":0},"780":{"id_stock":"683","value":"36.99","volume":"324493","is_report":0},"781":{"id_stock":"684","value":"36.87","volume":"168349","is_report":0},"782":{"id_stock":"685","value":"37.00","volume":"276651","is_report":0},"783":{"id_stock":"686","value":"36.15","volume":"77841","is_report":0},"784":{"id_stock":"687","value":"37.13","volume":"411659","is_report":0},"785":{"id_stock":"688","value":"36.48","volume":"255507","is_report":1},"786":{"id_stock":"689","value":"36.90","volume":"266497","is_report":1},"787":{"id_stock":"690","value":"37.80","volume":"302217","is_report":1},"788":{"id_stock":"691","value":"37.86","volume":"196621","is_report":0},"789":{"id_stock":"692","value":"38.80","volume":"184973","is_report":0},"790":{"id_stock":"693","value":"38.00","volume":"114004","is_report":0},"791":{"id_stock":"694","value":"37.32","volume":"180685","is_report":0},"792":{"id_stock":"695","value":"35.59","volume":"468980","is_report":0},"793":{"id_stock":"696","value":"33.97","volume":"416930","is_report":0},"794":{"id_stock":"697","value":"33.96","volume":"157746","is_report":0},"795":{"id_stock":"698","value":"32.75","volume":"152694","is_report":0},"796":{"id_stock":"699","value":"33.47","volume":"174837","is_report":0},"797":{"id_stock":"700","value":"32.60","volume":"125521","is_report":0},"798":{"id_stock":"701","value":"32.04","volume":"103224","is_report":0},"799":{"id_stock":"702","value":"32.69","volume":"145140","is_report":0},"800":{"id_stock":"703","value":"33.58","volume":"218800","is_report":0},"801":{"id_stock":"704","value":"33.91","volume":"196595","is_report":0},"802":{"id_stock":"705","value":"33.10","volume":"100021","is_report":0},"803":{"id_stock":"706","value":"32.57","volume":"181601","is_report":0},"804":{"id_stock":"707","value":"31.51","volume":"111480","is_report":0},"805":{"id_stock":"708","value":"32.91","volume":"182065","is_report":1},"806":{"id_stock":"709","value":"33.50","volume":"252055","is_report":0},"807":{"id_stock":"710","value":"32.82","volume":"297585","is_report":0},"808":{"id_stock":"711","value":"34.90","volume":"241191","is_report":0},"809":{"id_stock":"712","value":"34.90","volume":"122681","is_report":0},"810":{"id_stock":"713","value":"35.12","volume":"143665","is_report":0},"811":{"id_stock":"714","value":"34.60","volume":"82395","is_report":0},"812":{"id_stock":"715","value":"35.00","volume":"130917","is_report":0},"813":{"id_stock":"716","value":"35.40","volume":"177780","is_report":1},"814":{"id_stock":"717","value":"35.20","volume":"155509","is_report":0},"815":{"id_stock":"718","value":"35.00","volume":"128389","is_report":0},"816":{"id_stock":"719","value":"35.50","volume":"111340","is_report":0},"817":{"id_stock":"720","value":"35.59","volume":"85443","is_report":0},"818":{"id_stock":"721","value":"34.81","volume":"197002","is_report":0},"819":{"id_stock":"722","value":"35.40","volume":"74663","is_report":0},"820":{"id_stock":"723","value":"35.00","volume":"54361","is_report":0},"821":{"id_stock":"724","value":"33.60","volume":"253171","is_report":0},"822":{"id_stock":"725","value":"33.22","volume":"124382","is_report":0},"823":{"id_stock":"726","value":"33.40","volume":"88108","is_report":0},"824":{"id_stock":"727","value":"33.40","volume":"98015","is_report":0},"825":{"id_stock":"728","value":"33.40","volume":"107473","is_report":0},"826":{"id_stock":"729","value":"34.00","volume":"144594","is_report":1},"827":{"id_stock":"730","value":"33.51","volume":"46198","is_report":0},"828":{"id_stock":"731","value":"32.76","volume":"109954","is_report":0},"829":{"id_stock":"732","value":"31.70","volume":"188313","is_report":0},"830":{"id_stock":"733","value":"31.38","volume":"169333","is_report":0},"831":{"id_stock":"734","value":"32.02","volume":"174285","is_report":0},"832":{"id_stock":"735","value":"32.50","volume":"160710","is_report":0},"833":{"id_stock":"736","value":"32.67","volume":"76795","is_report":0},"834":{"id_stock":"737","value":"33.27","volume":"110531","is_report":0},"835":{"id_stock":"738","value":"33.60","volume":"128674","is_report":0},"836":{"id_stock":"739","value":"33.95","volume":"173643","is_report":1},"837":{"id_stock":"740","value":"34.50","volume":"411569","is_report":0},"838":{"id_stock":"741","value":"33.71","volume":"145092","is_report":0},"839":{"id_stock":"742","value":"32.90","volume":"190734","is_report":0},"840":{"id_stock":"743","value":"33.50","volume":"105160","is_report":0},"841":{"id_stock":"744","value":"33.60","volume":"287832","is_report":1},"842":{"id_stock":"745","value":"34.61","volume":"327304","is_report":0},"843":{"id_stock":"746","value":"33.50","volume":"293998","is_report":0},"844":{"id_stock":"747","value":"33.80","volume":"71801","is_report":0},"845":{"id_stock":"748","value":"33.72","volume":"63367","is_report":1},"846":{"id_stock":"749","value":"33.25","volume":"130509","is_report":1},"847":{"id_stock":"750","value":"33.40","volume":"176534","is_report":1},"848":{"id_stock":"751","value":"33.38","volume":"72510","is_report":0},"849":{"id_stock":"752","value":"33.19","volume":"85243","is_report":0},"850":{"id_stock":"753","value":"33.19","volume":"127387","is_report":0},"851":{"id_stock":"754","value":"33.00","volume":"586794","is_report":1},"852":{"id_stock":"755","value":"32.21","volume":"152605","is_report":0},"853":{"id_stock":"756","value":"33.49","volume":"597550","is_report":0},"854":{"id_stock":"757","value":"33.00","volume":"30811","is_report":0},"855":{"id_stock":"758","value":"33.32","volume":"64604","is_report":0},"856":{"id_stock":"759","value":"33.09","volume":"123654","is_report":0},"857":{"id_stock":"760","value":"32.95","volume":"51090","is_report":0},"858":{"id_stock":"761","value":"32.74","volume":"71570","is_report":0},"859":{"id_stock":"762","value":"31.69","volume":"109776","is_report":0},"860":{"id_stock":"763","value":"30.56","volume":"364353","is_report":0},"861":{"id_stock":"764","value":"30.13","volume":"204073","is_report":0},"862":{"id_stock":"765","value":"31.48","volume":"211499","is_report":1},"863":{"id_stock":"766","value":"31.52","volume":"92915","is_report":0},"864":{"id_stock":"767","value":"30.85","volume":"159966","is_report":1},"865":{"id_stock":"768","value":"30.10","volume":"179585","is_report":1},"866":{"id_stock":"769","value":"28.94","volume":"285440","is_report":1},"867":{"id_stock":"770","value":"28.25","volume":"215247","is_report":0},"868":{"id_stock":"771","value":"28.00","volume":"355313","is_report":0},"869":{"id_stock":"772","value":"26.80","volume":"205487","is_report":0},"870":{"id_stock":"773","value":"25.20","volume":"524103","is_report":0},"871":{"id_stock":"774","value":"25.00","volume":"407191","is_report":0},"872":{"id_stock":"775","value":"25.81","volume":"607866","is_report":0},"873":{"id_stock":"776","value":"26.00","volume":"409573","is_report":1},"874":{"id_stock":"777","value":"26.50","volume":"361333","is_report":1},"875":{"id_stock":"778","value":"26.40","volume":"399480","is_report":1},"876":{"id_stock":"779","value":"26.38","volume":"167334","is_report":0},"877":{"id_stock":"780","value":"26.15","volume":"273710","is_report":1},"878":{"id_stock":"781","value":"26.15","volume":"107531","is_report":1},"879":{"id_stock":"782","value":"26.31","volume":"308743","is_report":1},"880":{"id_stock":"783","value":"27.50","volume":"205909","is_report":0},"881":{"id_stock":"784","value":"28.35","volume":"363506","is_report":0},"882":{"id_stock":"785","value":"27.60","volume":"160910","is_report":0},"883":{"id_stock":"786","value":"26.98","volume":"198429","is_report":0},"884":{"id_stock":"787","value":"27.41","volume":"92397","is_report":0},"885":{"id_stock":"788","value":"27.47","volume":"188962","is_report":0},"886":{"id_stock":"789","value":"27.89","volume":"200548","is_report":0},"887":{"id_stock":"790","value":"28.23","volume":"190735","is_report":0},"888":{"id_stock":"791","value":"28.20","volume":"158099","is_report":0},"889":{"id_stock":"792","value":"28.95","volume":"160775","is_report":0},"890":{"id_stock":"793","value":"29.20","volume":"61531","is_report":0},"891":{"id_stock":"794","value":"29.24","volume":"95571","is_report":0},"892":{"id_stock":"795","value":"28.00","volume":"231850","is_report":1},"893":{"id_stock":"796","value":"27.90","volume":"185196","is_report":1},"894":{"id_stock":"797","value":"28.00","volume":"161680","is_report":0},"895":{"id_stock":"798","value":"27.51","volume":"110965","is_report":0},"896":{"id_stock":"799","value":"28.10","volume":"291615","is_report":0},"897":{"id_stock":"800","value":"28.06","volume":"194946","is_report":0},"898":{"id_stock":"801","value":"28.39","volume":"202092","is_report":0},"899":{"id_stock":"802","value":"28.25","volume":"205920","is_report":0},"900":{"id_stock":"803","value":"28.60","volume":"353527","is_report":0},"901":{"id_stock":"804","value":"28.05","volume":"64337","is_report":1},"902":{"id_stock":"805","value":"27.40","volume":"113010","is_report":0},"903":{"id_stock":"806","value":"27.42","volume":"101465","is_report":0},"904":{"id_stock":"807","value":"27.30","volume":"46981","is_report":0},"905":{"id_stock":"808","value":"28.40","volume":"123628","is_report":0},"906":{"id_stock":"809","value":"27.80","volume":"193068","is_report":1},"907":{"id_stock":"810","value":"27.82","volume":"88176","is_report":0},"908":{"id_stock":"811","value":"27.40","volume":"61130","is_report":0},"909":{"id_stock":"812","value":"26.60","volume":"90312","is_report":0},"910":{"id_stock":"813","value":"26.92","volume":"125447","is_report":0},"911":{"id_stock":"814","value":"27.00","volume":"68548","is_report":1},"912":{"id_stock":"815","value":"27.56","volume":"104260","is_report":0},"913":{"id_stock":"816","value":"27.69","volume":"32061","is_report":0},"914":{"id_stock":"817","value":"27.00","volume":"45540","is_report":1},"915":{"id_stock":"818","value":"26.26","volume":"60085","is_report":1},"916":{"id_stock":"819","value":"27.00","volume":"113103","is_report":0},"917":{"id_stock":"820","value":"27.27","volume":"155973","is_report":1},"918":{"id_stock":"821","value":"26.82","volume":"37370","is_report":0},"919":{"id_stock":"822","value":"27.16","volume":"97853","is_report":0},"920":{"id_stock":"823","value":"26.98","volume":"50668","is_report":0},"921":{"id_stock":"824","value":"27.64","volume":"81060","is_report":0},"922":{"id_stock":"825","value":"26.96","volume":"129023","is_report":0},"923":{"id_stock":"826","value":"27.79","volume":"119390","is_report":0},"924":{"id_stock":"827","value":"27.12","volume":"52204","is_report":0},"925":{"id_stock":"828","value":"26.78","volume":"89972","is_report":0},"926":{"id_stock":"829","value":"26.78","volume":"74491","is_report":0},"927":{"id_stock":"830","value":"26.65","volume":"52281","is_report":0},"928":{"id_stock":"831","value":"25.46","volume":"107663","is_report":0},"929":{"id_stock":"832","value":"25.00","volume":"119671","is_report":0},"930":{"id_stock":"833","value":"25.16","volume":"205420","is_report":0},"931":{"id_stock":"834","value":"25.50","volume":"177222","is_report":0},"932":{"id_stock":"835","value":"25.56","volume":"276717","is_report":1},"933":{"id_stock":"836","value":"25.03","volume":"166662","is_report":0},"934":{"id_stock":"837","value":"25.01","volume":"101498","is_report":0},"935":{"id_stock":"838","value":"26.04","volume":"117028","is_report":0},"936":{"id_stock":"839","value":"26.47","volume":"120174","is_report":0},"937":{"id_stock":"840","value":"26.70","volume":"306425","is_report":0},"938":{"id_stock":"841","value":"26.24","volume":"138981","is_report":0},"939":{"id_stock":"842","value":"26.88","volume":"151635","is_report":0},"940":{"id_stock":"843","value":"26.73","volume":"137219","is_report":0},"941":{"id_stock":"844","value":"25.60","volume":"86304","is_report":0},"942":{"id_stock":"845","value":"25.24","volume":"410354","is_report":0},"943":{"id_stock":"846","value":"24.00","volume":"109511","is_report":1},"944":{"id_stock":"847","value":"23.50","volume":"188768","is_report":0},"945":{"id_stock":"848","value":"24.00","volume":"330055","is_report":0},"946":{"id_stock":"849","value":"23.55","volume":"133818","is_report":0},"947":{"id_stock":"850","value":"21.40","volume":"514974","is_report":0},"948":{"id_stock":"851","value":"21.51","volume":"247462","is_report":0},"949":{"id_stock":"852","value":"21.90","volume":"229521","is_report":0},"950":{"id_stock":"853","value":"21.69","volume":"282414","is_report":0},"951":{"id_stock":"854","value":"21.10","volume":"421894","is_report":0},"952":{"id_stock":"855","value":"20.60","volume":"421345","is_report":1},"953":{"id_stock":"856","value":"21.01","volume":"207567","is_report":0},"954":{"id_stock":"857","value":"22.00","volume":"203361","is_report":1},"955":{"id_stock":"858","value":"19.81","volume":"350114","is_report":0},"956":{"id_stock":"859","value":"18.90","volume":"425816","is_report":1},"957":{"id_stock":"860","value":"19.49","volume":"313934","is_report":0},"958":{"id_stock":"861","value":"19.26","volume":"226186","is_report":0},"959":{"id_stock":"862","value":"18.80","volume":"605466","is_report":0},"960":{"id_stock":"863","value":"19.74","volume":"605678","is_report":0},"961":{"id_stock":"864","value":"19.80","volume":"455767","is_report":1},"962":{"id_stock":"865","value":"19.50","volume":"481795","is_report":1},"963":{"id_stock":"866","value":"19.51","volume":"417805","is_report":1},"964":{"id_stock":"867","value":"19.69","volume":"472225","is_report":0},"965":{"id_stock":"868","value":"18.80","volume":"368289","is_report":0},"966":{"id_stock":"869","value":"18.00","volume":"622490","is_report":0},"967":{"id_stock":"870","value":"17.97","volume":"459482","is_report":0},"968":{"id_stock":"871","value":"17.51","volume":"405452","is_report":0},"969":{"id_stock":"872","value":"17.50","volume":"390865","is_report":0},"970":{"id_stock":"873","value":"15.99","volume":"607371","is_report":0},"971":{"id_stock":"874","value":"15.45","volume":"730914","is_report":0},"972":{"id_stock":"875","value":"14.73","volume":"270163","is_report":0},"973":{"id_stock":"876","value":"13.80","volume":"375958","is_report":0},"974":{"id_stock":"877","value":"13.82","volume":"247010","is_report":0},"975":{"id_stock":"878","value":"13.32","volume":"244609","is_report":1},"976":{"id_stock":"879","value":"13.64","volume":"237746","is_report":0},"977":{"id_stock":"880","value":"12.82","volume":"2619539","is_report":1},"978":{"id_stock":"881","value":"12.20","volume":"1107650","is_report":0},"979":{"id_stock":"882","value":"12.58","volume":"1156447","is_report":0},"980":{"id_stock":"883","value":"12.77","volume":"1123347","is_report":1},"981":{"id_stock":"884","value":"12.35","volume":"507028","is_report":0},"982":{"id_stock":"885","value":"11.70","volume":"565010","is_report":1},"983":{"id_stock":"886","value":"12.00","volume":"466061","is_report":0},"984":{"id_stock":"887","value":"11.85","volume":"487934","is_report":1},"985":{"id_stock":"888","value":"12.65","volume":"472680","is_report":0},"986":{"id_stock":"889","value":"13.18","volume":"498636","is_report":0},"987":{"id_stock":"890","value":"13.39","volume":"513932","is_report":0},"988":{"id_stock":"891","value":"12.90","volume":"424123","is_report":0},"989":{"id_stock":"892","value":"12.69","volume":"413340","is_report":0},"990":{"id_stock":"893","value":"12.43","volume":"201706","is_report":0},"991":{"id_stock":"894","value":"12.07","volume":"160039","is_report":0},"992":{"id_stock":"895","value":"12.36","volume":"323842","is_report":0},"993":{"id_stock":"896","value":"12.30","volume":"174459","is_report":0},"994":{"id_stock":"897","value":"12.10","volume":"207760","is_report":0},"995":{"id_stock":"898","value":"11.82","volume":"192296","is_report":0},"996":{"id_stock":"899","value":"12.02","volume":"327957","is_report":0},"997":{"id_stock":"900","value":"12.05","volume":"156891","is_report":1},"998":{"id_stock":"901","value":"11.90","volume":"115146","is_report":0},"999":{"id_stock":"902","value":"11.98","volume":"137604","is_report":0},"1000":{"id_stock":"903","value":"12.00","volume":"402638","is_report":1},"1001":{"id_stock":"904","value":"11.95","volume":"99052","is_report":0},"1002":{"id_stock":"905","value":"12.44","volume":"199904","is_report":0},"1003":{"id_stock":"906","value":"12.74","volume":"355105","is_report":0},"1004":{"id_stock":"907","value":"12.25","volume":"231210","is_report":0},"1005":{"id_stock":"908","value":"12.41","volume":"112198","is_report":0},"1006":{"id_stock":"909","value":"12.15","volume":"131368","is_report":0},"1007":{"id_stock":"910","value":"12.06","volume":"152066","is_report":0},"1008":{"id_stock":"911","value":"11.96","volume":"137473","is_report":0},"1009":{"id_stock":"912","value":"11.70","volume":"235301","is_report":0},"1010":{"id_stock":"913","value":"11.49","volume":"218878","is_report":0},"1011":{"id_stock":"914","value":"11.58","volume":"152469","is_report":0},"1012":{"id_stock":"915","value":"11.09","volume":"192458","is_report":0},"1013":{"id_stock":"916","value":"11.24","volume":"117386","is_report":0},"1014":{"id_stock":"917","value":"10.52","volume":"628604","is_report":0},"1015":{"id_stock":"918","value":"9.91","volume":"517312","is_report":1},"1016":{"id_stock":"919","value":"9.38","volume":"278535","is_report":0},"1017":{"id_stock":"920","value":"9.60","volume":"351113","is_report":0},"1018":{"id_stock":"921","value":"9.32","volume":"192368","is_report":0},"1019":{"id_stock":"922","value":"8.81","volume":"347113","is_report":0},"1020":{"id_stock":"923","value":"8.18","volume":"476597","is_report":0},"1021":{"id_stock":"924","value":"7.80","volume":"590549","is_report":1},"1022":{"id_stock":"925","value":"7.25","volume":"584646","is_report":0},"1023":{"id_stock":"926","value":"7.25","volume":"591521","is_report":0},"1024":{"id_stock":"927","value":"8.60","volume":"821553","is_report":1},"1025":{"id_stock":"928","value":"9.15","volume":"1342809","is_report":0},"1026":{"id_stock":"929","value":"9.47","volume":"1061166","is_report":0},"1027":{"id_stock":"930","value":"9.70","volume":"548013","is_report":0},"1028":{"id_stock":"931","value":"10.14","volume":"541861","is_report":0},"1029":{"id_stock":"932","value":"9.91","volume":"477234","is_report":1},"1030":{"id_stock":"933","value":"9.86","volume":"515099","is_report":0},"1031":{"id_stock":"934","value":"10.15","volume":"314716","is_report":1},"1032":{"id_stock":"935","value":"10.05","volume":"284867","is_report":0},"1033":{"id_stock":"936","value":"9.86","volume":"540970","is_report":0},"1034":{"id_stock":"937","value":"9.91","volume":"420430","is_report":0},"1035":{"id_stock":"938","value":"10.42","volume":"311046","is_report":0},"1036":{"id_stock":"939","value":"10.30","volume":"189691","is_report":0},"1037":{"id_stock":"940","value":"10.25","volume":"194815","is_report":0},"1038":{"id_stock":"941","value":"10.29","volume":"129183","is_report":0},"1039":{"id_stock":"942","value":"10.80","volume":"315595","is_report":0},"1040":{"id_stock":"943","value":"11.21","volume":"482358","is_report":0},"1041":{"id_stock":"944","value":"10.73","volume":"457961","is_report":0},"1042":{"id_stock":"945","value":"10.66","volume":"271345","is_report":0},"1043":{"id_stock":"946","value":"10.80","volume":"260019","is_report":0},"1044":{"id_stock":"947","value":"11.30","volume":"598751","is_report":0},"1045":{"id_stock":"948","value":"11.32","volume":"334380","is_report":0},"1046":{"id_stock":"949","value":"11.44","volume":"315300","is_report":1},"1047":{"id_stock":"950","value":"11.30","volume":"174983","is_report":0},"1048":{"id_stock":"951","value":"11.47","volume":"184825","is_report":1},"1049":{"id_stock":"952","value":"11.99","volume":"391904","is_report":0},"1050":{"id_stock":"953","value":"12.40","volume":"518647","is_report":0},"1051":{"id_stock":"954","value":"12.45","volume":"489640","is_report":1},"1052":{"id_stock":"955","value":"12.26","volume":"351655","is_report":1},"1053":{"id_stock":"956","value":"12.13","volume":"304805","is_report":0},"1054":{"id_stock":"957","value":"11.69","volume":"340156","is_report":0},"1055":{"id_stock":"958","value":"12.02","volume":"343112","is_report":0},"1056":{"id_stock":"959","value":"12.00","volume":"386108","is_report":0},"1057":{"id_stock":"960","value":"12.51","volume":"681812","is_report":0},"1058":{"id_stock":"961","value":"12.20","volume":"745996","is_report":1},"1059":{"id_stock":"962","value":"14.00","volume":"1609844","is_report":0},"1060":{"id_stock":"963","value":"16.00","volume":"2447904","is_report":1},"1061":{"id_stock":"964","value":"15.90","volume":"1339322","is_report":0},"1062":{"id_stock":"965","value":"15.78","volume":"792100","is_report":0},"1063":{"id_stock":"966","value":"16.54","volume":"795589","is_report":0},"1064":{"id_stock":"967","value":"16.40","volume":"432532","is_report":0},"1065":{"id_stock":"968","value":"16.82","volume":"1058667","is_report":0},"1066":{"id_stock":"969","value":"16.61","volume":"962942","is_report":0},"1067":{"id_stock":"970","value":"16.40","volume":"586029","is_report":0},"1068":{"id_stock":"971","value":"15.90","volume":"920680","is_report":0},"1069":{"id_stock":"972","value":"16.70","volume":"1008461","is_report":0},"1070":{"id_stock":"973","value":"17.50","volume":"979586","is_report":0},"1071":{"id_stock":"974","value":"17.38","volume":"823901","is_report":0},"1072":{"id_stock":"975","value":"17.46","volume":"487032","is_report":0},"1073":{"id_stock":"976","value":"17.04","volume":"592438","is_report":0},"1074":{"id_stock":"977","value":"16.40","volume":"580040","is_report":0},"1075":{"id_stock":"978","value":"15.90","volume":"270455","is_report":0},"1076":{"id_stock":"979","value":"15.73","volume":"266225","is_report":0},"1077":{"id_stock":"980","value":"15.75","volume":"238310","is_report":0},"1078":{"id_stock":"981","value":"16.06","volume":"174214","is_report":1},"1079":{"id_stock":"982","value":"16.42","volume":"344080","is_report":0},"1080":{"id_stock":"983","value":"16.13","volume":"232728","is_report":1},"1081":{"id_stock":"984","value":"15.85","volume":"304262","is_report":0},"1082":{"id_stock":"985","value":"16.50","volume":"379727","is_report":1},"1083":{"id_stock":"986","value":"16.90","volume":"419811","is_report":1},"1084":{"id_stock":"987","value":"17.20","volume":"623754","is_report":0},"1085":{"id_stock":"988","value":"16.87","volume":"456555","is_report":0},"1086":{"id_stock":"989","value":"16.50","volume":"524952","is_report":0},"1087":{"id_stock":"990","value":"16.70","volume":"1134045","is_report":0},"1088":{"id_stock":"991","value":"16.80","volume":"430547","is_report":0},"1089":{"id_stock":"992","value":"16.90","volume":"209355","is_report":0},"1090":{"id_stock":"993","value":"17.60","volume":"716331","is_report":1},"1091":{"id_stock":"994","value":"17.00","volume":"355051","is_report":0},"1092":{"id_stock":"995","value":"16.38","volume":"704938","is_report":0},"1093":{"id_stock":"996","value":"16.30","volume":"225675","is_report":0},"1094":{"id_stock":"997","value":"16.84","volume":"175422","is_report":0},"1095":{"id_stock":"998","value":"17.00","volume":"521854","is_report":0},"1096":{"id_stock":"999","value":"17.00","volume":"544910","is_report":0},"1097":{"id_stock":"1000","value":"16.61","volume":"177704","is_report":0},"1098":{"id_stock":"1001","value":"16.89","volume":"181581","is_report":1},"1099":{"id_stock":"1002","value":"17.19","volume":"199934","is_report":0},"1100":{"id_stock":"1003","value":"17.44","volume":"195742","is_report":0},"1101":{"id_stock":"1004","value":"18.25","volume":"740105","is_report":0},"1102":{"id_stock":"1005","value":"18.80","volume":"612209","is_report":0},"1103":{"id_stock":"1006","value":"18.90","volume":"1622178","is_report":0},"1104":{"id_stock":"1007","value":"20.30","volume":"575307","is_report":0},"1105":{"id_stock":"1008","value":"21.30","volume":"745726","is_report":0},"1106":{"id_stock":"1009","value":"20.91","volume":"581520","is_report":0},"1107":{"id_stock":"1010","value":"21.30","volume":"478381","is_report":0},"1108":{"id_stock":"1011","value":"21.61","volume":"716920","is_report":0},"1109":{"id_stock":"1012","value":"20.93","volume":"323632","is_report":0},"1110":{"id_stock":"1013","value":"22.25","volume":"608512","is_report":0},"1111":{"id_stock":"1014","value":"23.90","volume":"778124","is_report":0},"1112":{"id_stock":"1015","value":"24.25","volume":"453130","is_report":0},"1113":{"id_stock":"1016","value":"23.70","volume":"513156","is_report":1},"1114":{"id_stock":"1017","value":"23.20","volume":"787802","is_report":0},"1115":{"id_stock":"1018","value":"22.21","volume":"839499","is_report":0},"1116":{"id_stock":"1019","value":"21.94","volume":"811308","is_report":0},"1117":{"id_stock":"1020","value":"22.50","volume":"498636","is_report":0},"1118":{"id_stock":"1021","value":"20.25","volume":"343566","is_report":0},"1119":{"id_stock":"1022","value":"20.40","volume":"636850","is_report":0},"1120":{"id_stock":"1023","value":"21.29","volume":"251344","is_report":0},"1121":{"id_stock":"1024","value":"20.89","volume":"227663","is_report":1},"1122":{"id_stock":"1025","value":"20.50","volume":"287457","is_report":0},"1123":{"id_stock":"1026","value":"21.00","volume":"170650","is_report":0},"1124":{"id_stock":"1027","value":"20.20","volume":"262023","is_report":1},"1125":{"id_stock":"1028","value":"20.70","volume":"198345","is_report":1},"1126":{"id_stock":"1029","value":"19.91","volume":"279795","is_report":0},"1127":{"id_stock":"1030","value":"20.00","volume":"225969","is_report":1},"1128":{"id_stock":"1031","value":"19.51","volume":"123127","is_report":0},"1129":{"id_stock":"1032","value":"19.35","volume":"274639","is_report":0},"1130":{"id_stock":"1033","value":"19.11","volume":"574461","is_report":0},"1131":{"id_stock":"1034","value":"19.50","volume":"417835","is_report":0},"1132":{"id_stock":"1035","value":"18.95","volume":"264202","is_report":1},"1133":{"id_stock":"1036","value":"18.65","volume":"195698","is_report":0},"1134":{"id_stock":"1037","value":"19.78","volume":"585450","is_report":0},"1135":{"id_stock":"1038","value":"21.40","volume":"732530","is_report":0},"1136":{"id_stock":"1039","value":"21.69","volume":"747215","is_report":0},"1137":{"id_stock":"1040","value":"21.61","volume":"197820","is_report":1},"1138":{"id_stock":"1041","value":"22.64","volume":"359251","is_report":0},"1139":{"id_stock":"1042","value":"22.60","volume":"532237","is_report":0},"1140":{"id_stock":"1043","value":"22.00","volume":"292737","is_report":0},"1141":{"id_stock":"1044","value":"22.72","volume":"265602","is_report":1},"1142":{"id_stock":"1045","value":"23.17","volume":"658926","is_report":0},"1143":{"id_stock":"1046","value":"22.80","volume":"408576","is_report":1},"1144":{"id_stock":"1047","value":"22.30","volume":"168038","is_report":1},"1145":{"id_stock":"1048","value":"22.27","volume":"374122","is_report":0},"1146":{"id_stock":"1049","value":"23.50","volume":"371873","is_report":1},"1147":{"id_stock":"1050","value":"23.18","volume":"320729","is_report":0},"1148":{"id_stock":"1051","value":"23.44","volume":"244557","is_report":0},"1149":{"id_stock":"1052","value":"23.25","volume":"197253","is_report":0},"1150":{"id_stock":"1053","value":"22.80","volume":"169574","is_report":0},"1151":{"id_stock":"1054","value":"22.60","volume":"154439","is_report":0},"1152":{"id_stock":"1055","value":"23.20","volume":"183825","is_report":0},"1153":{"id_stock":"1056","value":"23.47","volume":"230273","is_report":0},"1154":{"id_stock":"1057","value":"22.54","volume":"588757","is_report":1},"1155":{"id_stock":"1058","value":"22.22","volume":"314923","is_report":0},"1156":{"id_stock":"1059","value":"23.50","volume":"515139","is_report":0},"1157":{"id_stock":"1060","value":"23.00","volume":"350287","is_report":0},"1158":{"id_stock":"1061","value":"22.19","volume":"151663","is_report":0},"1159":{"id_stock":"1062","value":"22.59","volume":"162714","is_report":0},"1160":{"id_stock":"1063","value":"23.50","volume":"163505","is_report":0},"1161":{"id_stock":"1064","value":"23.95","volume":"356248","is_report":1},"1162":{"id_stock":"1065","value":"24.78","volume":"583630","is_report":0},"1163":{"id_stock":"1066","value":"24.96","volume":"290637","is_report":0},"1164":{"id_stock":"1067","value":"24.89","volume":"205050","is_report":0},"1165":{"id_stock":"1068","value":"24.31","volume":"148428","is_report":0},"1166":{"id_stock":"1069","value":"25.15","volume":"539519","is_report":0},"1167":{"id_stock":"1070","value":"25.50","volume":"523422","is_report":0},"1168":{"id_stock":"1071","value":"25.99","volume":"465694","is_report":1},"1169":{"id_stock":"1072","value":"25.40","volume":"232066","is_report":0},"1170":{"id_stock":"1073","value":"24.08","volume":"412220","is_report":0},"1171":{"id_stock":"1074","value":"24.18","volume":"147528","is_report":0},"1172":{"id_stock":"1075","value":"24.37","volume":"96214","is_report":0},"1173":{"id_stock":"1076","value":"24.79","volume":"77817","is_report":0},"1174":{"id_stock":"1077","value":"24.57","volume":"138669","is_report":0},"1175":{"id_stock":"1078","value":"24.70","volume":"85201","is_report":0},"1176":{"id_stock":"1079","value":"24.80","volume":"210407","is_report":0},"1177":{"id_stock":"1080","value":"24.50","volume":"81748","is_report":0},"1178":{"id_stock":"1081","value":"23.50","volume":"316637","is_report":0},"1179":{"id_stock":"1082","value":"22.99","volume":"187111","is_report":0},"1180":{"id_stock":"1083","value":"23.60","volume":"355287","is_report":0},"1181":{"id_stock":"1084","value":"24.20","volume":"360087","is_report":0},"1182":{"id_stock":"1085","value":"24.48","volume":"292700","is_report":0},"1183":{"id_stock":"1086","value":"24.05","volume":"52806","is_report":0},"1184":{"id_stock":"1087","value":"24.96","volume":"304780","is_report":0},"1185":{"id_stock":"1088","value":"24.90","volume":"219334","is_report":0},"1186":{"id_stock":"1089","value":"24.06","volume":"178720","is_report":0},"1187":{"id_stock":"1090","value":"24.51","volume":"148747","is_report":0},"1188":{"id_stock":"1091","value":"25.02","volume":"143958","is_report":0},"1189":{"id_stock":"1092","value":"24.85","volume":"174982","is_report":0},"1190":{"id_stock":"1093","value":"24.49","volume":"94904","is_report":0},"1191":{"id_stock":"1094","value":"25.10","volume":"150004","is_report":0},"1192":{"id_stock":"1095","value":"23.70","volume":"179593","is_report":0},"1193":{"id_stock":"1096","value":"23.80","volume":"45660","is_report":0},"1194":{"id_stock":"1097","value":"24.65","volume":"86878","is_report":0},"1195":{"id_stock":"1098","value":"24.37","volume":"74354","is_report":0},"1196":{"id_stock":"1099","value":"24.42","volume":"58986","is_report":0},"1197":{"id_stock":"1100","value":"24.48","volume":"56623","is_report":0},"1198":{"id_stock":"1101","value":"24.30","volume":"120172","is_report":0},"1199":{"id_stock":"1102","value":"24.30","volume":"149685","is_report":0},"1200":{"id_stock":"1103","value":"24.65","volume":"311247","is_report":0},"1201":{"id_stock":"1104","value":"25.10","volume":"798911","is_report":0},"1202":{"id_stock":"1105","value":"25.85","volume":"464421","is_report":1},"1203":{"id_stock":"1106","value":"26.90","volume":"497976","is_report":0},"1204":{"id_stock":"1107","value":"27.70","volume":"514806","is_report":0},"1205":{"id_stock":"1108","value":"27.66","volume":"337434","is_report":0},"1206":{"id_stock":"1109","value":"27.80","volume":"108746","is_report":0},"1207":{"id_stock":"1110","value":"28.95","volume":"129138","is_report":0},"1208":{"id_stock":"1111","value":"28.12","volume":"288472","is_report":0},"1209":{"id_stock":"1112","value":"27.40","volume":"246465","is_report":0},"1210":{"id_stock":"1113","value":"26.97","volume":"508877","is_report":0},"1211":{"id_stock":"1114","value":"27.32","volume":"124727","is_report":0},"1212":{"id_stock":"1115","value":"26.60","volume":"166824","is_report":1},"1213":{"id_stock":"1116","value":"27.01","volume":"169578","is_report":0},"1214":{"id_stock":"1117","value":"26.70","volume":"257191","is_report":0},"1215":{"id_stock":"1118","value":"27.42","volume":"222932","is_report":0},"1216":{"id_stock":"1119","value":"27.92","volume":"664235","is_report":0},"1217":{"id_stock":"1120","value":"27.99","volume":"184116","is_report":0},"1218":{"id_stock":"1121","value":"28.69","volume":"287325","is_report":0},"1219":{"id_stock":"1122","value":"28.50","volume":"153837","is_report":1},"1220":{"id_stock":"1123","value":"28.22","volume":"274255","is_report":0},"1221":{"id_stock":"1124","value":"28.00","volume":"158228","is_report":0},"1222":{"id_stock":"1125","value":"28.31","volume":"332803","is_report":0},"1223":{"id_stock":"1126","value":"28.44","volume":"129051","is_report":0},"1224":{"id_stock":"1127","value":"28.60","volume":"372307","is_report":0},"1225":{"id_stock":"1128","value":"28.70","volume":"290591","is_report":0},"1226":{"id_stock":"1129","value":"28.69","volume":"108900","is_report":1},"1227":{"id_stock":"1130","value":"29.65","volume":"201172","is_report":1},"1228":{"id_stock":"1131","value":"30.01","volume":"210218","is_report":0},"1229":{"id_stock":"1132","value":"30.50","volume":"250298","is_report":0},"1230":{"id_stock":"1133","value":"30.50","volume":"167195","is_report":0},"1231":{"id_stock":"1134","value":"31.20","volume":"308467","is_report":1},"1232":{"id_stock":"1135","value":"31.94","volume":"210845","is_report":0},"1233":{"id_stock":"1136","value":"32.50","volume":"285345","is_report":0},"1234":{"id_stock":"1137","value":"32.20","volume":"235122","is_report":0},"1235":{"id_stock":"1138","value":"32.50","volume":"248878","is_report":0},"1236":{"id_stock":"1139","value":"32.50","volume":"220028","is_report":1},"1237":{"id_stock":"1140","value":"32.35","volume":"86013","is_report":0},"1238":{"id_stock":"1141","value":"31.30","volume":"306205","is_report":0},"1239":{"id_stock":"1142","value":"30.62","volume":"328364","is_report":0},"1240":{"id_stock":"1143","value":"31.00","volume":"328495","is_report":0},"1241":{"id_stock":"1144","value":"31.30","volume":"318806","is_report":0},"1242":{"id_stock":"1145","value":"31.68","volume":"109766","is_report":0},"1243":{"id_stock":"1146","value":"31.50","volume":"105318","is_report":1},"1244":{"id_stock":"1147","value":"31.28","volume":"87911","is_report":1},"1245":{"id_stock":"1148","value":"31.05","volume":"546548","is_report":1},"1246":{"id_stock":"1149","value":"31.36","volume":"285833","is_report":1},"1247":{"id_stock":"1150","value":"31.53","volume":"61114","is_report":0},"1248":{"id_stock":"1151","value":"31.70","volume":"97234","is_report":1},"1249":{"id_stock":"1152","value":"31.80","volume":"95607","is_report":0},"1250":{"id_stock":"1153","value":"32.29","volume":"319985","is_report":0},"1251":{"id_stock":"1154","value":"32.75","volume":"205493","is_report":0},"1252":{"id_stock":"1155","value":"31.95","volume":"283078","is_report":0},"1253":{"id_stock":"1156","value":"31.80","volume":"171144","is_report":0},"1254":{"id_stock":"1157","value":"32.95","volume":"283840","is_report":0},"1255":{"id_stock":"1158","value":"33.30","volume":"296207","is_report":0},"1256":{"id_stock":"1159","value":"33.50","volume":"188212","is_report":0},"1257":{"id_stock":"1160","value":"32.90","volume":"111459","is_report":0},"1258":{"id_stock":"1161","value":"32.50","volume":"141807","is_report":0},"1259":{"id_stock":"1162","value":"33.00","volume":"119816","is_report":0},"1260":{"id_stock":"1163","value":"31.89","volume":"213590","is_report":0},"1261":{"id_stock":"1164","value":"31.75","volume":"250648","is_report":0},"1262":{"id_stock":"1165","value":"31.89","volume":"98028","is_report":0},"1263":{"id_stock":"1166","value":"31.84","volume":"216399","is_report":1},"1264":{"id_stock":"1167","value":"32.02","volume":"122320","is_report":1},"1265":{"id_stock":"1168","value":"32.18","volume":"209727","is_report":0},"1266":{"id_stock":"1169","value":"32.07","volume":"93890","is_report":1},"1267":{"id_stock":"1170","value":"31.10","volume":"447478","is_report":1},"1268":{"id_stock":"1171","value":"29.40","volume":"1867993","is_report":0},"1269":{"id_stock":"1172","value":"28.87","volume":"379700","is_report":0},"1270":{"id_stock":"1173","value":"28.05","volume":"433640","is_report":0},"1271":{"id_stock":"1174","value":"27.87","volume":"593929","is_report":0},"1272":{"id_stock":"1175","value":"28.00","volume":"209201","is_report":0},"1273":{"id_stock":"1176","value":"28.05","volume":"266729","is_report":1},"1274":{"id_stock":"1177","value":"27.66","volume":"142240","is_report":0},"1275":{"id_stock":"1178","value":"28.10","volume":"242373","is_report":0},"1276":{"id_stock":"1179","value":"28.00","volume":"426008","is_report":0},"1277":{"id_stock":"1180","value":"26.70","volume":"325421","is_report":0},"1278":{"id_stock":"1181","value":"25.96","volume":"489231","is_report":0},"1279":{"id_stock":"1182","value":"25.95","volume":"235185","is_report":0},"1280":{"id_stock":"1183","value":"26.10","volume":"181923","is_report":0},"1281":{"id_stock":"1184","value":"25.95","volume":"194066","is_report":0},"1282":{"id_stock":"1185","value":"25.52","volume":"277142","is_report":1},"1283":{"id_stock":"1186","value":"26.10","volume":"208441","is_report":1},"1284":{"id_stock":"1187","value":"26.07","volume":"132107","is_report":1},"1285":{"id_stock":"1188","value":"25.97","volume":"183977","is_report":0},"1286":{"id_stock":"1189","value":"27.35","volume":"385291","is_report":0},"1287":{"id_stock":"1190","value":"27.31","volume":"153085","is_report":0},"1288":{"id_stock":"1191","value":"27.02","volume":"259616","is_report":0},"1289":{"id_stock":"1192","value":"27.20","volume":"181097","is_report":0},"1290":{"id_stock":"1193","value":"27.00","volume":"294235","is_report":0},"1291":{"id_stock":"1194","value":"26.55","volume":"122919","is_report":1},"1292":{"id_stock":"1195","value":"25.58","volume":"275028","is_report":0},"1293":{"id_stock":"1196","value":"27.30","volume":"508616","is_report":1},"1294":{"id_stock":"1197","value":"27.51","volume":"212560","is_report":0},"1295":{"id_stock":"1198","value":"28.30","volume":"287321","is_report":0},"1296":{"id_stock":"1199","value":"28.35","volume":"190297","is_report":0},"1297":{"id_stock":"1200","value":"28.00","volume":"181143","is_report":0},"1298":{"id_stock":"1201","value":"28.47","volume":"151508","is_report":0},"1299":{"id_stock":"1202","value":"28.68","volume":"238324","is_report":0},"1300":{"id_stock":"1203","value":"28.30","volume":"341886","is_report":0},"1301":{"id_stock":"1204","value":"28.50","volume":"278469","is_report":0},"1302":{"id_stock":"1205","value":"28.70","volume":"206611","is_report":1},"1303":{"id_stock":"1206","value":"28.69","volume":"398635","is_report":0},"1304":{"id_stock":"1207","value":"28.28","volume":"193421","is_report":0},"1305":{"id_stock":"1208","value":"28.89","volume":"183535","is_report":0},"1306":{"id_stock":"1209","value":"29.25","volume":"397955","is_report":0},"1307":{"id_stock":"1210","value":"29.54","volume":"415908","is_report":0},"1308":{"id_stock":"1211","value":"29.75","volume":"1154983","is_report":0},"1309":{"id_stock":"1212","value":"29.50","volume":"116251","is_report":0},"1310":{"id_stock":"1213","value":"29.51","volume":"132711","is_report":0},"1311":{"id_stock":"1214","value":"28.81","volume":"377295","is_report":0},"1312":{"id_stock":"1215","value":"29.98","volume":"222378","is_report":0},"1313":{"id_stock":"1216","value":"30.15","volume":"323616","is_report":0},"1314":{"id_stock":"1217","value":"29.85","volume":"207215","is_report":0},"1315":{"id_stock":"1218","value":"30.00","volume":"71223","is_report":1},"1316":{"id_stock":"1219","value":"29.50","volume":"190923","is_report":0},"1317":{"id_stock":"1220","value":"30.29","volume":"232607","is_report":1},"1318":{"id_stock":"1221","value":"31.40","volume":"388886","is_report":1},"1319":{"id_stock":"1222","value":"31.55","volume":"304206","is_report":0},"1320":{"id_stock":"1223","value":"31.49","volume":"150519","is_report":0},"1321":{"id_stock":"1224","value":"32.30","volume":"267883","is_report":0},"1322":{"id_stock":"1225","value":"33.25","volume":"437126","is_report":0},"1323":{"id_stock":"1226","value":"33.00","volume":"954225","is_report":0},"1324":{"id_stock":"1227","value":"33.00","volume":"174755","is_report":0},"1325":{"id_stock":"1228","value":"32.75","volume":"169731","is_report":0},"1326":{"id_stock":"1229","value":"33.00","volume":"333557","is_report":0},"1327":{"id_stock":"1230","value":"31.85","volume":"259494","is_report":0},"1328":{"id_stock":"1231","value":"32.09","volume":"214090","is_report":0},"1329":{"id_stock":"1232","value":"31.90","volume":"130422","is_report":0},"1330":{"id_stock":"1233","value":"30.65","volume":"202939","is_report":0},"1331":{"id_stock":"1234","value":"31.25","volume":"105009","is_report":0},"1332":{"id_stock":"1235","value":"32.75","volume":"207549","is_report":0},"1333":{"id_stock":"1236","value":"32.95","volume":"464966","is_report":0},"1334":{"id_stock":"1237","value":"32.00","volume":"187120","is_report":0},"1335":{"id_stock":"1238","value":"32.41","volume":"535313","is_report":0},"1336":{"id_stock":"1239","value":"33.00","volume":"450711","is_report":0},"1337":{"id_stock":"1240","value":"31.80","volume":"458321","is_report":0},"1338":{"id_stock":"1241","value":"31.10","volume":"592792","is_report":0},"1339":{"id_stock":"1242","value":"30.20","volume":"759605","is_report":0},"1340":{"id_stock":"1243","value":"29.23","volume":"466050","is_report":1},"1341":{"id_stock":"1244","value":"31.25","volume":"361152","is_report":0},"1342":{"id_stock":"1245","value":"31.41","volume":"261152","is_report":0},"1343":{"id_stock":"1246","value":"32.19","volume":"268489","is_report":0},"1344":{"id_stock":"1247","value":"31.75","volume":"227903","is_report":1},"1345":{"id_stock":"1248","value":"30.60","volume":"241702","is_report":0},"1346":{"id_stock":"1249","value":"30.50","volume":"243842","is_report":0},"1347":{"id_stock":"1250","value":"31.00","volume":"546998","is_report":0},"1348":{"id_stock":"1251","value":"29.53","volume":"432408","is_report":0},"1349":{"id_stock":"1252","value":"28.05","volume":"237281","is_report":0},"1350":{"id_stock":"1253","value":"28.90","volume":"460567","is_report":0},"1351":{"id_stock":"1254","value":"29.09","volume":"197101","is_report":0},"1352":{"id_stock":"1255","value":"28.22","volume":"483913","is_report":0},"1353":{"id_stock":"1256","value":"29.70","volume":"316441","is_report":0},"1354":{"id_stock":"1257","value":"30.85","volume":"167667","is_report":0},"1355":{"id_stock":"1258","value":"31.75","volume":"318297","is_report":0},"1356":{"id_stock":"1259","value":"31.85","volume":"79699","is_report":1},"1357":{"id_stock":"1260","value":"31.02","volume":"121377","is_report":0},"1358":{"id_stock":"1261","value":"31.99","volume":"172479","is_report":1},"1359":{"id_stock":"1262","value":"31.40","volume":"129357","is_report":0},"1360":{"id_stock":"1263","value":"31.35","volume":"169166","is_report":0},"1361":{"id_stock":"1264","value":"31.46","volume":"76866","is_report":0},"1362":{"id_stock":"1265","value":"31.50","volume":"121105","is_report":0},"1363":{"id_stock":"1266","value":"31.85","volume":"73321","is_report":0},"1364":{"id_stock":"1267","value":"31.11","volume":"132355","is_report":0},"1365":{"id_stock":"1268","value":"31.20","volume":"101000","is_report":0},"1366":{"id_stock":"1269","value":"31.00","volume":"74548","is_report":0},"1367":{"id_stock":"1270","value":"31.29","volume":"55483","is_report":1},"1368":{"id_stock":"1271","value":"30.92","volume":"134599","is_report":0},"1369":{"id_stock":"1272","value":"30.50","volume":"320552","is_report":0},"1370":{"id_stock":"1273","value":"31.25","volume":"55778","is_report":0},"1371":{"id_stock":"1274","value":"31.30","volume":"76133","is_report":0},"1372":{"id_stock":"1275","value":"30.79","volume":"61848","is_report":0},"1373":{"id_stock":"1276","value":"30.50","volume":"109839","is_report":0},"1374":{"id_stock":"1277","value":"30.50","volume":"62512","is_report":1},"1375":{"id_stock":"1278","value":"29.86","volume":"137140","is_report":1},"1376":{"id_stock":"1279","value":"29.40","volume":"141437","is_report":1},"1377":{"id_stock":"1280","value":"28.85","volume":"93111","is_report":0},"1378":{"id_stock":"1281","value":"28.35","volume":"298449","is_report":0},"1379":{"id_stock":"1282","value":"28.86","volume":"58028","is_report":0},"1380":{"id_stock":"1283","value":"28.90","volume":"37726","is_report":0},"1381":{"id_stock":"1284","value":"29.40","volume":"82872","is_report":0},"1382":{"id_stock":"1285","value":"28.89","volume":"137453","is_report":0},"1383":{"id_stock":"1286","value":"29.35","volume":"89508","is_report":0},"1384":{"id_stock":"1287","value":"29.50","volume":"68901","is_report":0},"1385":{"id_stock":"1288","value":"30.00","volume":"129360","is_report":0},"1386":{"id_stock":"1289","value":"29.64","volume":"126120","is_report":0},"1387":{"id_stock":"1290","value":"30.40","volume":"191970","is_report":0},"1388":{"id_stock":"1291","value":"31.00","volume":"170802","is_report":0},"1389":{"id_stock":"1292","value":"30.90","volume":"170332","is_report":0},"1390":{"id_stock":"1293","value":"30.95","volume":"47231","is_report":0},"1391":{"id_stock":"1294","value":"30.70","volume":"161174","is_report":0},"1392":{"id_stock":"1295","value":"31.60","volume":"287802","is_report":0},"1393":{"id_stock":"1296","value":"32.20","volume":"287683","is_report":0},"1394":{"id_stock":"1297","value":"32.35","volume":"188133","is_report":0},"1395":{"id_stock":"1298","value":"32.16","volume":"87167","is_report":0},"1396":{"id_stock":"1299","value":"32.50","volume":"192354","is_report":0},"1397":{"id_stock":"1300","value":"32.00","volume":"76848","is_report":0},"1398":{"id_stock":"1301","value":"32.10","volume":"74025","is_report":0},"1399":{"id_stock":"1302","value":"32.33","volume":"276866","is_report":0},"1400":{"id_stock":"1303","value":"33.15","volume":"295403","is_report":0},"1401":{"id_stock":"1304","value":"33.15","volume":"302120","is_report":0},"1402":{"id_stock":"1305","value":"34.10","volume":"296563","is_report":0},"1403":{"id_stock":"1306","value":"33.80","volume":"372664","is_report":0},"1404":{"id_stock":"1307","value":"33.32","volume":"87985","is_report":0},"1405":{"id_stock":"1308","value":"33.00","volume":"101636","is_report":0},"1406":{"id_stock":"1309","value":"31.40","volume":"329055","is_report":0},"1407":{"id_stock":"1310","value":"31.11","volume":"299648","is_report":0},"1408":{"id_stock":"1311","value":"31.00","volume":"195336","is_report":0},"1409":{"id_stock":"1312","value":"31.10","volume":"137920","is_report":0},"1410":{"id_stock":"1313","value":"31.40","volume":"44687","is_report":0},"1411":{"id_stock":"1314","value":"31.80","volume":"46841","is_report":0},"1412":{"id_stock":"1315","value":"31.21","volume":"80035","is_report":0},"1413":{"id_stock":"1316","value":"31.41","volume":"211066","is_report":0},"1414":{"id_stock":"1317","value":"30.99","volume":"81263","is_report":0},"1415":{"id_stock":"1318","value":"30.99","volume":"141807","is_report":0},"1416":{"id_stock":"1319","value":"29.67","volume":"183882","is_report":0},"1417":{"id_stock":"1320","value":"29.80","volume":"174250","is_report":0},"1418":{"id_stock":"1321","value":"29.77","volume":"155081","is_report":0},"1419":{"id_stock":"1322","value":"29.77","volume":"160845","is_report":0},"1420":{"id_stock":"1323","value":"29.85","volume":"100473","is_report":0},"1421":{"id_stock":"1324","value":"29.81","volume":"281165","is_report":0},"1422":{"id_stock":"1325","value":"30.30","volume":"175082","is_report":0},"1423":{"id_stock":"1326","value":"30.04","volume":"156667","is_report":0},"1424":{"id_stock":"1327","value":"30.50","volume":"131447","is_report":0},"1425":{"id_stock":"1328","value":"30.40","volume":"94190","is_report":0},"1426":{"id_stock":"1329","value":"30.45","volume":"53188","is_report":0},"1427":{"id_stock":"1330","value":"31.30","volume":"252668","is_report":0},"1428":{"id_stock":"1331","value":"31.50","volume":"232159","is_report":0},"1429":{"id_stock":"1332","value":"31.65","volume":"191703","is_report":0},"1430":{"id_stock":"1333","value":"31.90","volume":"183037","is_report":0},"1431":{"id_stock":"1334","value":"31.70","volume":"93383","is_report":0},"1432":{"id_stock":"1335","value":"32.00","volume":"116231","is_report":0},"1433":{"id_stock":"1336","value":"31.83","volume":"63765","is_report":0},"1434":{"id_stock":"1337","value":"31.10","volume":"357120","is_report":0},"1435":{"id_stock":"1338","value":"31.79","volume":"96119","is_report":0},"1436":{"id_stock":"1339","value":"31.92","volume":"105840","is_report":0},"1437":{"id_stock":"1340","value":"31.54","volume":"90720","is_report":0},"1438":{"id_stock":"1341","value":"31.20","volume":"99422","is_report":0},"1439":{"id_stock":"1342","value":"31.56","volume":"95549","is_report":0},"1440":{"id_stock":"1343","value":"31.35","volume":"114920","is_report":0},"1441":{"id_stock":"1344","value":"30.60","volume":"66184","is_report":0},"1442":{"id_stock":"1345","value":"30.92","volume":"162405","is_report":0},"1443":{"id_stock":"1346","value":"31.20","volume":"172687","is_report":0},"1444":{"id_stock":"1347","value":"30.50","volume":"137603","is_report":0},"1445":{"id_stock":"1348","value":"30.59","volume":"184776","is_report":0},"1446":{"id_stock":"1349","value":"31.30","volume":"123715","is_report":0},"1447":{"id_stock":"1350","value":"31.10","volume":"126947","is_report":0},"1448":{"id_stock":"1351","value":"30.50","volume":"93083","is_report":0},"1449":{"id_stock":"1352","value":"30.90","volume":"78210","is_report":0},"1450":{"id_stock":"1353","value":"31.00","volume":"49526","is_report":0},"1451":{"id_stock":"1354","value":"30.76","volume":"165365","is_report":0},"1452":{"id_stock":"1355","value":"31.08","volume":"369832","is_report":0},"1453":{"id_stock":"1356","value":"31.00","volume":"403446","is_report":0},"1454":{"id_stock":"1357","value":"30.20","volume":"137862","is_report":0},"1455":{"id_stock":"1358","value":"30.64","volume":"67221","is_report":0},"1456":{"id_stock":"1359","value":"30.50","volume":"186932","is_report":0},"1457":{"id_stock":"1360","value":"30.41","volume":"103184","is_report":0},"1458":{"id_stock":"1361","value":"30.25","volume":"108041","is_report":0},"1459":{"id_stock":"1362","value":"30.50","volume":"97278","is_report":0},"1460":{"id_stock":"1363","value":"30.99","volume":"80028","is_report":0},"1461":{"id_stock":"1364","value":"30.39","volume":"132489","is_report":0},"1462":{"id_stock":"1365","value":"30.60","volume":"244326","is_report":0},"1463":{"id_stock":"1366","value":"30.45","volume":"32893","is_report":0},"1464":{"id_stock":"1367","value":"30.28","volume":"78190","is_report":0},"1465":{"id_stock":"1368","value":"30.67","volume":"170075","is_report":0},"1466":{"id_stock":"1369","value":"30.68","volume":"224623","is_report":0},"1467":{"id_stock":"1370","value":"32.55","volume":"1070321","is_report":0},"1468":{"id_stock":"1371","value":"33.05","volume":"561782","is_report":0},"1469":{"id_stock":"1372","value":"32.75","volume":"117270","is_report":0},"1470":{"id_stock":"1373","value":"32.88","volume":"201478","is_report":0},"1471":{"id_stock":"1374","value":"32.35","volume":"148957","is_report":0},"1472":{"id_stock":"1375","value":"32.40","volume":"235644","is_report":0},"1473":{"id_stock":"1376","value":"32.85","volume":"103929","is_report":1},"1474":{"id_stock":"1377","value":"32.00","volume":"357312","is_report":1},"1475":{"id_stock":"1378","value":"31.84","volume":"99383","is_report":1},"1476":{"id_stock":"1379","value":"32.00","volume":"97136","is_report":0},"1477":{"id_stock":"1380","value":"31.70","volume":"210503","is_report":0},"1478":{"id_stock":"1381","value":"31.66","volume":"227157","is_report":0},"1479":{"id_stock":"1382","value":"31.80","volume":"102209","is_report":0},"1480":{"id_stock":"1383","value":"31.40","volume":"79847","is_report":0},"1481":{"id_stock":"1384","value":"31.65","volume":"54477","is_report":0},"1482":{"id_stock":"1385","value":"31.30","volume":"140503","is_report":0},"1483":{"id_stock":"1386","value":"31.48","volume":"79618","is_report":0},"1484":{"id_stock":"1387","value":"31.25","volume":"187923","is_report":0},"1485":{"id_stock":"1388","value":"31.70","volume":"162300","is_report":0},"1486":{"id_stock":"1389","value":"31.50","volume":"132935","is_report":0},"1487":{"id_stock":"1390","value":"31.74","volume":"74300","is_report":0},"1488":{"id_stock":"1391","value":"31.70","volume":"299655","is_report":0},"1489":{"id_stock":"1392","value":"32.60","volume":"964589","is_report":0},"1490":{"id_stock":"1393","value":"33.14","volume":"243076","is_report":0},"1491":{"id_stock":"1394","value":"34.25","volume":"1277431","is_report":0},"1492":{"id_stock":"1395","value":"34.88","volume":"372447","is_report":0},"1493":{"id_stock":"1396","value":"35.90","volume":"327873","is_report":1},"1494":{"id_stock":"1397","value":"35.50","volume":"278200","is_report":0},"1495":{"id_stock":"1398","value":"36.16","volume":"415369","is_report":0},"1496":{"id_stock":"1399","value":"36.60","volume":"426901","is_report":0},"1497":{"id_stock":"1400","value":"37.85","volume":"521727","is_report":0},"1498":{"id_stock":"1401","value":"37.30","volume":"171250","is_report":0},"1499":{"id_stock":"1402","value":"37.20","volume":"217820","is_report":0},"1500":{"id_stock":"1403","value":"37.39","volume":"162691","is_report":0},"1501":{"id_stock":"1404","value":"37.45","volume":"152523","is_report":0},"1502":{"id_stock":"1405","value":"37.20","volume":"92343","is_report":0},"1503":{"id_stock":"1406","value":"36.90","volume":"158501","is_report":0},"1504":{"id_stock":"1407","value":"37.13","volume":"393946","is_report":1},"1505":{"id_stock":"1408","value":"36.75","volume":"440791","is_report":1},"1506":{"id_stock":"1409","value":"36.35","volume":"187243","is_report":0},"1507":{"id_stock":"1410","value":"37.29","volume":"352891","is_report":0},"1508":{"id_stock":"1411","value":"37.10","volume":"332077","is_report":0},"1509":{"id_stock":"1412","value":"36.39","volume":"1009288","is_report":1},"1510":{"id_stock":"1413","value":"35.55","volume":"152639","is_report":1},"1511":{"id_stock":"1414","value":"36.00","volume":"126645","is_report":1},"1512":{"id_stock":"1415","value":"36.19","volume":"158741","is_report":0},"1513":{"id_stock":"1416","value":"37.60","volume":"236904","is_report":0},"1514":{"id_stock":"1417","value":"37.65","volume":"229329","is_report":0},"1515":{"id_stock":"1418","value":"38.27","volume":"218353","is_report":0},"1516":{"id_stock":"1419","value":"38.49","volume":"250002","is_report":0},"1517":{"id_stock":"1420","value":"39.27","volume":"370676","is_report":0},"1518":{"id_stock":"1421","value":"39.56","volume":"382846","is_report":1},"1519":{"id_stock":"1422","value":"38.30","volume":"315808","is_report":0},"1520":{"id_stock":"1423","value":"39.34","volume":"219735","is_report":0},"1521":{"id_stock":"1424","value":"38.52","volume":"229589","is_report":0},"1522":{"id_stock":"1425","value":"38.12","volume":"118230","is_report":1},"1523":{"id_stock":"1426","value":"39.39","volume":"162551","is_report":0},"1524":{"id_stock":"1427","value":"39.28","volume":"67352","is_report":0},"1525":{"id_stock":"1428","value":"41.80","volume":"1719987","is_report":0},"1526":{"id_stock":"1429","value":"41.25","volume":"360545","is_report":0},"1527":{"id_stock":"1430","value":"41.90","volume":"617161","is_report":1},"1528":{"id_stock":"1431","value":"42.06","volume":"252833","is_report":0},"1529":{"id_stock":"1432","value":"42.00","volume":"278258","is_report":0},"1530":{"id_stock":"1433","value":"41.30","volume":"480654","is_report":0},"1531":{"id_stock":"1434","value":"41.18","volume":"179554","is_report":1},"1532":{"id_stock":"1435","value":"41.02","volume":"322011","is_report":0},"1533":{"id_stock":"1436","value":"40.72","volume":"460689","is_report":0},"1534":{"id_stock":"1437","value":"40.49","volume":"307609","is_report":0},"1535":{"id_stock":"1438","value":"40.95","volume":"110963","is_report":0},"1536":{"id_stock":"1439","value":"41.15","volume":"121155","is_report":0},"1537":{"id_stock":"1440","value":"40.51","volume":"135701","is_report":0},"1538":{"id_stock":"1441","value":"40.65","volume":"284266","is_report":0},"1539":{"id_stock":"1442","value":"40.50","volume":"226406","is_report":0},"1540":{"id_stock":"1443","value":"40.15","volume":"464320","is_report":0},"1541":{"id_stock":"1444","value":"39.80","volume":"350638","is_report":1},"1542":{"id_stock":"1445","value":"39.60","volume":"198502","is_report":0},"1543":{"id_stock":"1446","value":"40.98","volume":"186125","is_report":0},"1544":{"id_stock":"1447","value":"40.36","volume":"494506","is_report":0},"1545":{"id_stock":"1448","value":"40.34","volume":"93928","is_report":0},"1546":{"id_stock":"1449","value":"40.27","volume":"512885","is_report":0},"1547":{"id_stock":"1450","value":"40.25","volume":"239787","is_report":1},"1548":{"id_stock":"1451","value":"41.61","volume":"208285","is_report":0},"1549":{"id_stock":"1452","value":"41.80","volume":"738186","is_report":0},"1550":{"id_stock":"1453","value":"42.18","volume":"421380","is_report":0},"1551":{"id_stock":"1454","value":"43.20","volume":"404571","is_report":0},"1552":{"id_stock":"1455","value":"43.30","volume":"796325","is_report":0},"1553":{"id_stock":"1456","value":"42.99","volume":"323843","is_report":0},"1554":{"id_stock":"1457","value":"41.70","volume":"196656","is_report":0},"1555":{"id_stock":"1458","value":"41.00","volume":"291067","is_report":0},"1556":{"id_stock":"1459","value":"41.98","volume":"361616","is_report":0},"1557":{"id_stock":"1460","value":"41.15","volume":"569043","is_report":0},"1558":{"id_stock":"1461","value":"41.02","volume":"132391","is_report":0},"1559":{"id_stock":"1462","value":"41.96","volume":"187939","is_report":0},"1560":{"id_stock":"1463","value":"43.00","volume":"530877","is_report":0},"1561":{"id_stock":"1464","value":"42.89","volume":"169103","is_report":0},"1562":{"id_stock":"1465","value":"42.82","volume":"108075","is_report":0},"1563":{"id_stock":"1466","value":"43.02","volume":"96908","is_report":0},"1564":{"id_stock":"1467","value":"42.90","volume":"373613","is_report":0},"1565":{"id_stock":"1468","value":"43.62","volume":"168790","is_report":0},"1566":{"id_stock":"1469","value":"43.90","volume":"189762","is_report":0},"1567":{"id_stock":"1470","value":"43.82","volume":"177965","is_report":0},"1568":{"id_stock":"1471","value":"44.04","volume":"189245","is_report":0},"1569":{"id_stock":"1472","value":"44.15","volume":"340080","is_report":0},"1570":{"id_stock":"1473","value":"45.00","volume":"413365","is_report":0},"1571":{"id_stock":"1474","value":"46.00","volume":"214413","is_report":0},"1572":{"id_stock":"1475","value":"46.39","volume":"170385","is_report":0},"1573":{"id_stock":"1476","value":"48.50","volume":"412509","is_report":0},"1574":{"id_stock":"1477","value":"47.95","volume":"282786","is_report":1},"1575":{"id_stock":"1478","value":"48.25","volume":"527217","is_report":0},"1576":{"id_stock":"1479","value":"48.30","volume":"494233","is_report":0},"1577":{"id_stock":"1480","value":"47.35","volume":"515858","is_report":0},"1578":{"id_stock":"1481","value":"47.95","volume":"1009930","is_report":0},"1579":{"id_stock":"1482","value":"47.90","volume":"169242","is_report":0},"1580":{"id_stock":"1483","value":"47.99","volume":"166521","is_report":0},"1581":{"id_stock":"1484","value":"48.31","volume":"347323","is_report":0},"1582":{"id_stock":"1485","value":"48.10","volume":"84288","is_report":0},"1583":{"id_stock":"1486","value":"49.20","volume":"306528","is_report":0},"1584":{"id_stock":"1487","value":"49.42","volume":"60956","is_report":1},"1585":{"id_stock":"1488","value":"48.99","volume":"162596","is_report":0},"1586":{"id_stock":"1489","value":"48.60","volume":"307178","is_report":1},"1587":{"id_stock":"1490","value":"47.99","volume":"85777","is_report":0},"1588":{"id_stock":"1491","value":"47.51","volume":"262303","is_report":0},"1589":{"id_stock":"1492","value":"47.00","volume":"102363","is_report":0},"1590":{"id_stock":"1493","value":"45.50","volume":"914331","is_report":0},"1591":{"id_stock":"1494","value":"44.91","volume":"631065","is_report":0},"1592":{"id_stock":"1495","value":"45.18","volume":"362683","is_report":0},"1593":{"id_stock":"1496","value":"45.80","volume":"499762","is_report":0},"1594":{"id_stock":"1497","value":"46.44","volume":"710131","is_report":0},"1595":{"id_stock":"1498","value":"46.30","volume":"535998","is_report":0},"1596":{"id_stock":"1499","value":"45.39","volume":"529840","is_report":0},"1597":{"id_stock":"1500","value":"46.48","volume":"341204","is_report":0},"1598":{"id_stock":"1501","value":"46.20","volume":"386658","is_report":0},"1599":{"id_stock":"1502","value":"45.50","volume":"180177","is_report":0},"1600":{"id_stock":"1503","value":"45.96","volume":"752937","is_report":0},"1601":{"id_stock":"1504","value":"45.78","volume":"119897","is_report":0},"1602":{"id_stock":"1505","value":"46.00","volume":"213302","is_report":0},"1603":{"id_stock":"1506","value":"45.20","volume":"583237","is_report":0},"1604":{"id_stock":"1507","value":"45.33","volume":"659487","is_report":0},"1605":{"id_stock":"1508","value":"44.95","volume":"1216980","is_report":0},"1606":{"id_stock":"1509","value":"45.63","volume":"304845","is_report":0},"1607":{"id_stock":"1510","value":"46.40","volume":"182118","is_report":1},"1608":{"id_stock":"1511","value":"46.50","volume":"56157","is_report":0},"1609":{"id_stock":"1512","value":"46.70","volume":"466278","is_report":0},"1610":{"id_stock":"1513","value":"46.75","volume":"245706","is_report":0},"1611":{"id_stock":"1514","value":"46.50","volume":"112867","is_report":0},"1612":{"id_stock":"1515","value":"46.50","volume":"301727","is_report":0},"1613":{"id_stock":"1516","value":"46.10","volume":"125366","is_report":0},"1614":{"id_stock":"1517","value":"46.65","volume":"102971","is_report":0},"1615":{"id_stock":"1518","value":"46.64","volume":"536393","is_report":0},"1616":{"id_stock":"1519","value":"47.01","volume":"109467","is_report":0},"1617":{"id_stock":"1520","value":"47.10","volume":"171550","is_report":1},"1618":{"id_stock":"1521","value":"47.08","volume":"93594","is_report":0},"1619":{"id_stock":"1522","value":"47.30","volume":"50182","is_report":0},"1620":{"id_stock":"1523","value":"46.60","volume":"73182","is_report":0},"1621":{"id_stock":"1524","value":"46.57","volume":"62455","is_report":0},"1622":{"id_stock":"1525","value":"47.48","volume":"270349","is_report":0},"1623":{"id_stock":"1526","value":"46.28","volume":"107872","is_report":0},"1624":{"id_stock":"1527","value":"45.71","volume":"50759","is_report":0},"1625":{"id_stock":"1528","value":"45.20","volume":"333473","is_report":1},"1626":{"id_stock":"1529","value":"45.46","volume":"167606","is_report":0},"1627":{"id_stock":"1530","value":"44.18","volume":"212422","is_report":1},"1628":{"id_stock":"1531","value":"44.40","volume":"199561","is_report":1},"1629":{"id_stock":"1532","value":"44.69","volume":"159111","is_report":0},"1630":{"id_stock":"1533","value":"45.15","volume":"237696","is_report":0},"1631":{"id_stock":"1534","value":"45.28","volume":"76373","is_report":0},"1632":{"id_stock":"1535","value":"45.49","volume":"42545","is_report":0},"1633":{"id_stock":"1536","value":"45.80","volume":"61763","is_report":0},"1634":{"id_stock":"1537","value":"45.00","volume":"45520","is_report":1},"1635":{"id_stock":"1538","value":"45.82","volume":"59508","is_report":0},"1636":{"id_stock":"1539","value":"45.50","volume":"90551","is_report":0},"1637":{"id_stock":"1540","value":"44.44","volume":"87660","is_report":0},"1638":{"id_stock":"1541","value":"43.60","volume":"213357","is_report":0},"1639":{"id_stock":"1542","value":"43.00","volume":"295915","is_report":0},"1640":{"id_stock":"1543","value":"41.56","volume":"209142","is_report":1},"1641":{"id_stock":"1544","value":"40.53","volume":"449047","is_report":0},"1642":{"id_stock":"1545","value":"38.60","volume":"416207","is_report":0},"1643":{"id_stock":"1546","value":"38.51","volume":"451103","is_report":0},"1644":{"id_stock":"1547","value":"37.65","volume":"690280","is_report":0},"1645":{"id_stock":"1548","value":"39.40","volume":"885141","is_report":0},"1646":{"id_stock":"1549","value":"39.75","volume":"385466","is_report":0},"1647":{"id_stock":"1550","value":"39.94","volume":"161863","is_report":0},"1648":{"id_stock":"1551","value":"39.50","volume":"184362","is_report":0},"1649":{"id_stock":"1552","value":"38.80","volume":"186894","is_report":0},"1650":{"id_stock":"1553","value":"39.00","volume":"371165","is_report":0},"1651":{"id_stock":"1554","value":"38.23","volume":"399578","is_report":0},"1652":{"id_stock":"1555","value":"38.39","volume":"283586","is_report":0},"1653":{"id_stock":"1556","value":"38.14","volume":"172786","is_report":0},"1654":{"id_stock":"1557","value":"36.09","volume":"582654","is_report":0},"1655":{"id_stock":"1558","value":"34.54","volume":"647054","is_report":0},"1656":{"id_stock":"1559","value":"34.70","volume":"1120581","is_report":0},"1657":{"id_stock":"1560","value":"33.50","volume":"516272","is_report":1},"1658":{"id_stock":"1561","value":"33.00","volume":"653225","is_report":0},"1659":{"id_stock":"1562","value":"30.00","volume":"578202","is_report":0},"1660":{"id_stock":"1563","value":"31.25","volume":"813455","is_report":0},"1662":{"id_stock":"1564","value":"33.90","volume":"339893","is_report":0},"1663":{"id_stock":"1565","value":"34.50","volume":"311719","is_report":0},"1664":{"id_stock":"1566","value":"32.27","volume":"379027","is_report":0},"1665":{"id_stock":"1567","value":"32.38","volume":"240616","is_report":0},"1666":{"id_stock":"1568","value":"33.51","volume":"250854","is_report":1},"1667":{"id_stock":"1569","value":"32.96","volume":"500414","is_report":1},"1668":{"id_stock":"1570","value":"32.00","volume":"312576","is_report":0},"1669":{"id_stock":"1571","value":"30.65","volume":"592352","is_report":0},"1670":{"id_stock":"1572","value":"30.33","volume":"256548","is_report":0},"1671":{"id_stock":"1573","value":"30.58","volume":"322769","is_report":0},"1672":{"id_stock":"1574","value":"30.56","volume":"477304","is_report":0},"1673":{"id_stock":"1575","value":"30.84","volume":"593810","is_report":0},"1674":{"id_stock":"1576","value":"30.20","volume":"474775","is_report":0},"1675":{"id_stock":"1577","value":"28.70","volume":"679167","is_report":0},"1676":{"id_stock":"1578","value":"26.40","volume":"614340","is_report":0},"1677":{"id_stock":"1579","value":"27.00","volume":"818666","is_report":1},"1678":{"id_stock":"1580","value":"27.79","volume":"422301","is_report":0},"1679":{"id_stock":"1581","value":"27.80","volume":"262802","is_report":0},"1680":{"id_stock":"1582","value":"26.92","volume":"285338","is_report":0},"1681":{"id_stock":"1583","value":"25.71","volume":"209935","is_report":0},"1682":{"id_stock":"1584","value":"25.81","volume":"242428","is_report":0},"1683":{"id_stock":"1585","value":"26.00","volume":"231010","is_report":0},"1684":{"id_stock":"1586","value":"26.32","volume":"143622","is_report":0},"1685":{"id_stock":"1587","value":"27.35","volume":"464369","is_report":0},"1686":{"id_stock":"1588","value":"27.20","volume":"264166","is_report":0},"1687":{"id_stock":"1589","value":"28.03","volume":"366378","is_report":0},"1688":{"id_stock":"1590","value":"28.00","volume":"172213","is_report":0},"1689":{"id_stock":"1591","value":"26.20","volume":"431733","is_report":0},"1690":{"id_stock":"1592","value":"25.09","volume":"1102766","is_report":0},"1691":{"id_stock":"1593","value":"25.69","volume":"148693","is_report":0},"1692":{"id_stock":"1594","value":"25.48","volume":"418618","is_report":0},"1693":{"id_stock":"1595","value":"24.75","volume":"696699","is_report":0},"1694":{"id_stock":"1596","value":"25.80","volume":"748801","is_report":0},"1695":{"id_stock":"1597","value":"25.24","volume":"350677","is_report":0},"1696":{"id_stock":"1598","value":"23.96","volume":"268310","is_report":0},"1697":{"id_stock":"1599","value":"22.70","volume":"634926","is_report":0},"1698":{"id_stock":"1600","value":"23.00","volume":"518176","is_report":0},"1699":{"id_stock":"1601","value":"22.91","volume":"369573","is_report":0},"1700":{"id_stock":"1602","value":"23.30","volume":"629823","is_report":0},"1701":{"id_stock":"1603","value":"24.50","volume":"1062326","is_report":0},"1702":{"id_stock":"1604","value":"24.17","volume":"1159599","is_report":0},"1703":{"id_stock":"1605","value":"25.79","volume":"725299","is_report":0},"1704":{"id_stock":"1606","value":"26.70","volume":"1067643","is_report":0},"1705":{"id_stock":"1607","value":"27.00","volume":"421511","is_report":0},"1706":{"id_stock":"1608","value":"26.11","volume":"852010","is_report":0},"1707":{"id_stock":"1609","value":"26.41","volume":"388672","is_report":0},"1708":{"id_stock":"1610","value":"27.35","volume":"379448","is_report":1},"1709":{"id_stock":"1611","value":"26.31","volume":"377540","is_report":0},"1710":{"id_stock":"1612","value":"26.90","volume":"217763","is_report":0},"1711":{"id_stock":"1613","value":"28.40","volume":"335209","is_report":0},"1712":{"id_stock":"1614","value":"28.10","volume":"511348","is_report":0},"1713":{"id_stock":"1615","value":"28.08","volume":"321928","is_report":1},"1714":{"id_stock":"1616","value":"29.44","volume":"436009","is_report":0},"1715":{"id_stock":"1617","value":"29.12","volume":"306971","is_report":1},"1716":{"id_stock":"1618","value":"28.68","volume":"194373","is_report":0},"1717":{"id_stock":"1619","value":"28.08","volume":"409152","is_report":0},"1718":{"id_stock":"1620","value":"28.65","volume":"208946","is_report":0},"1719":{"id_stock":"1621","value":"28.20","volume":"266205","is_report":0},"1720":{"id_stock":"1622","value":"28.34","volume":"162168","is_report":0},"1721":{"id_stock":"1623","value":"28.74","volume":"170085","is_report":0},"1722":{"id_stock":"1624","value":"28.00","volume":"340298","is_report":1},"1723":{"id_stock":"1625","value":"27.93","volume":"222124","is_report":0},"1724":{"id_stock":"1626","value":"29.00","volume":"433493","is_report":0},"1725":{"id_stock":"1627","value":"28.00","volume":"244800","is_report":0},"1726":{"id_stock":"1628","value":"28.56","volume":"227630","is_report":0},"1727":{"id_stock":"1629","value":"28.93","volume":"381688","is_report":0},"1728":{"id_stock":"1630","value":"28.34","volume":"363316","is_report":0},"1729":{"id_stock":"1631","value":"27.00","volume":"945741","is_report":0},"1730":{"id_stock":"1632","value":"26.41","volume":"353465","is_report":0},"1731":{"id_stock":"1633","value":"25.87","volume":"246584","is_report":0},"1732":{"id_stock":"1634","value":"25.01","volume":"529540","is_report":0},"1733":{"id_stock":"1635","value":"25.01","volume":"484061","is_report":0},"1734":{"id_stock":"1636","value":"25.49","volume":"382157","is_report":1},"1735":{"id_stock":"1637","value":"23.90","volume":"829030","is_report":1},"1736":{"id_stock":"1638","value":"25.00","volume":"634128","is_report":1},"1737":{"id_stock":"1639","value":"25.15","volume":"381196","is_report":0},"1738":{"id_stock":"1640","value":"24.88","volume":"468274","is_report":0},"1739":{"id_stock":"1641","value":"25.75","volume":"1029983","is_report":0},"1740":{"id_stock":"1642","value":"25.00","volume":"510846","is_report":0},"1741":{"id_stock":"1643","value":"25.00","volume":"554536","is_report":0},"1742":{"id_stock":"1644","value":"24.60","volume":"879436","is_report":0},"1743":{"id_stock":"1645","value":"24.60","volume":"479084","is_report":0},"1744":{"id_stock":"1646","value":"23.80","volume":"570012","is_report":0},"1745":{"id_stock":"1647","value":"23.90","volume":"550034","is_report":0},"1746":{"id_stock":"1648","value":"23.77","volume":"475025","is_report":0},"1747":{"id_stock":"1649","value":"23.86","volume":"455998","is_report":0},"1748":{"id_stock":"1650","value":"24.10","volume":"934114","is_report":0},"1749":{"id_stock":"1651","value":"23.10","volume":"237555","is_report":0},"1750":{"id_stock":"1652","value":"23.25","volume":"284429","is_report":0},"1751":{"id_stock":"1653","value":"22.55","volume":"742313","is_report":0},"1752":{"id_stock":"1654","value":"22.60","volume":"349171","is_report":0},"1753":{"id_stock":"1655","value":"23.00","volume":"252791","is_report":1},"1754":{"id_stock":"1656","value":"23.00","volume":"247836","is_report":0},"1755":{"id_stock":"1657","value":"22.97","volume":"3641","is_report":0},"1756":{"id_stock":"1658","value":"23.46","volume":"115050","is_report":1},"1757":{"id_stock":"1659","value":"23.30","volume":"158518","is_report":1},"1758":{"id_stock":"1660","value":"24.00","volume":"133147","is_report":0},"1759":{"id_stock":"1661","value":"23.74","volume":"654589","is_report":0},"1760":{"id_stock":"1662","value":"23.19","volume":"315902","is_report":1},"1761":{"id_stock":"1663","value":"22.30","volume":"494631","is_report":0},"1762":{"id_stock":"1664","value":"21.45","volume":"554279","is_report":0},"1763":{"id_stock":"1665","value":"21.52","volume":"308547","is_report":1},"1764":{"id_stock":"1666","value":"21.33","volume":"153870","is_report":0},"1765":{"id_stock":"1667","value":"21.80","volume":"270185","is_report":0},"1766":{"id_stock":"1668","value":"21.80","volume":"308379","is_report":0},"1767":{"id_stock":"1669","value":"21.99","volume":"167469","is_report":0},"1768":{"id_stock":"1670","value":"22.51","volume":"625575","is_report":0},"1769":{"id_stock":"1671","value":"23.41","volume":"450500","is_report":0},"1770":{"id_stock":"1672","value":"24.14","volume":"403077","is_report":0},"1771":{"id_stock":"1673","value":"24.31","volume":"213793","is_report":0},"1772":{"id_stock":"1674","value":"25.20","volume":"383806","is_report":0},"1773":{"id_stock":"1675","value":"25.42","volume":"427992","is_report":0},"1774":{"id_stock":"1676","value":"25.64","volume":"327676","is_report":1},"1775":{"id_stock":"1677","value":"26.04","volume":"384461","is_report":0},"1776":{"id_stock":"1678","value":"25.67","volume":"313106","is_report":1},"1777":{"id_stock":"1679","value":"25.39","volume":"413636","is_report":1},"1778":{"id_stock":"1680","value":"26.10","volume":"663414","is_report":0},"1779":{"id_stock":"1681","value":"26.50","volume":"580885","is_report":0},"1780":{"id_stock":"1682","value":"26.20","volume":"258236","is_report":1},"1781":{"id_stock":"1683","value":"26.20","volume":"186563","is_report":0},"1782":{"id_stock":"1684","value":"26.63","volume":"293497","is_report":0},"1783":{"id_stock":"1685","value":"27.90","volume":"459931","is_report":0},"1784":{"id_stock":"1686","value":"28.21","volume":"538971","is_report":0},"1785":{"id_stock":"1687","value":"27.55","volume":"790110","is_report":0},"1786":{"id_stock":"1688","value":"26.76","volume":"680033","is_report":0},"1787":{"id_stock":"1689","value":"26.55","volume":"405978","is_report":0},"1788":{"id_stock":"1690","value":"26.50","volume":"307096","is_report":0},"1789":{"id_stock":"1691","value":"26.74","volume":"527608","is_report":0},"1790":{"id_stock":"1692","value":"26.90","volume":"483118","is_report":0},"1791":{"id_stock":"1693","value":"27.20","volume":"302692","is_report":0},"1792":{"id_stock":"1694","value":"27.00","volume":"433997","is_report":0},"1793":{"id_stock":"1695","value":"27.45","volume":"322974","is_report":0},"1794":{"id_stock":"1696","value":"27.01","volume":"430616","is_report":0},"1795":{"id_stock":"1697","value":"27.00","volume":"335064","is_report":0},"1796":{"id_stock":"1698","value":"27.60","volume":"265163","is_report":0},"1797":{"id_stock":"1699","value":"27.52","volume":"193066","is_report":0},"1798":{"id_stock":"1700","value":"27.79","volume":"124036","is_report":0},"1799":{"id_stock":"1701","value":"28.00","volume":"420025","is_report":1},"1800":{"id_stock":"1702","value":"27.90","volume":"196867","is_report":1},"1801":{"id_stock":"1703","value":"26.84","volume":"292935","is_report":0},"1802":{"id_stock":"1704","value":"26.00","volume":"384341","is_report":0},"1803":{"id_stock":"1705","value":"24.75","volume":"213452","is_report":0},"1804":{"id_stock":"1706","value":"25.00","volume":"216420","is_report":0},"1805":{"id_stock":"1707","value":"24.98","volume":"340903","is_report":0},"1806":{"id_stock":"1708","value":"25.04","volume":"316697","is_report":0},"1807":{"id_stock":"1709","value":"24.43","volume":"231819","is_report":0},"1808":{"id_stock":"1710","value":"24.40","volume":"371313","is_report":0},"1809":{"id_stock":"1711","value":"25.30","volume":"371710","is_report":0},"1810":{"id_stock":"1712","value":"26.36","volume":"356500","is_report":0},"1811":{"id_stock":"1713","value":"26.08","volume":"711741","is_report":0},"1812":{"id_stock":"1714","value":"27.00","volume":"316774","is_report":0},"1813":{"id_stock":"1715","value":"27.57","volume":"987489","is_report":0},"1814":{"id_stock":"1716","value":"27.14","volume":"204641","is_report":0},"1815":{"id_stock":"1717","value":"26.66","volume":"556785","is_report":0},"1816":{"id_stock":"1718","value":"27.00","volume":"260256","is_report":0},"1817":{"id_stock":"1719","value":"27.20","volume":"271220","is_report":0},"1818":{"id_stock":"1720","value":"27.80","volume":"470333","is_report":0},"1819":{"id_stock":"1721","value":"27.40","volume":"186117","is_report":0},"1820":{"id_stock":"1722","value":"27.00","volume":"556856","is_report":0},"1821":{"id_stock":"1723","value":"27.23","volume":"287757","is_report":0},"1822":{"id_stock":"1724","value":"28.09","volume":"259367","is_report":1},"1823":{"id_stock":"1725","value":"29.67","volume":"571480","is_report":1},"1824":{"id_stock":"1726","value":"28.89","volume":"372450","is_report":0},"1825":{"id_stock":"1727","value":"28.29","volume":"200184","is_report":0},"1826":{"id_stock":"1728","value":"27.98","volume":"631135","is_report":0},"1827":{"id_stock":"1729","value":"28.60","volume":"278060","is_report":0},"1828":{"id_stock":"1730","value":"29.35","volume":"183022","is_report":0},"1829":{"id_stock":"1731","value":"28.90","volume":"283850","is_report":0},"1830":{"id_stock":"1732","value":"28.80","volume":"400390","is_report":0},"1831":{"id_stock":"1733","value":"30.43","volume":"597921","is_report":0},"1832":{"id_stock":"1734","value":"31.01","volume":"747816","is_report":0},"1833":{"id_stock":"1735","value":"30.06","volume":"191812","is_report":1},"1834":{"id_stock":"1736","value":"29.97","volume":"284307","is_report":1},"1835":{"id_stock":"1737","value":"28.44","volume":"291118","is_report":1},"1836":{"id_stock":"1738","value":"28.84","volume":"214460","is_report":0},"1837":{"id_stock":"1739","value":"28.50","volume":"398892","is_report":0},"1838":{"id_stock":"1740","value":"28.80","volume":"171519","is_report":0},"1839":{"id_stock":"1741","value":"28.70","volume":"205696","is_report":0},"1840":{"id_stock":"1742","value":"28.35","volume":"142371","is_report":1},"1841":{"id_stock":"1744","value":"28.74","volume":"105237","is_report":0},"1842":{"id_stock":"1746","value":"28.50","volume":"319743","is_report":0},"1843":{"id_stock":"1748","value":"28.40","volume":"188912","is_report":0},"1844":{"id_stock":"1749","value":"27.25","volume":"430126","is_report":0},"1845":{"id_stock":"1750","value":"26.05","volume":"520990","is_report":1},"1846":{"id_stock":"1751","value":"26.38","volume":"239826","is_report":0},"1847":{"id_stock":"1752","value":"26.00","volume":"275780","is_report":0},"1848":{"id_stock":"1753","value":"25.39","volume":"229511","is_report":0},"1849":{"id_stock":"1754","value":"24.80","volume":"470871","is_report":0},"1850":{"id_stock":"1755","value":"24.94","volume":"360251","is_report":1},"1851":{"id_stock":"1757","value":"24.31","volume":"265498","is_report":1},"1852":{"id_stock":"1758","value":"24.38","volume":"218324","is_report":0},"1853":{"id_stock":"1759","value":"24.92","volume":"158777","is_report":0},"1854":{"id_stock":"1760","value":"24.90","volume":"319981","is_report":0},"1855":{"id_stock":"1761","value":"24.13","volume":"240996","is_report":0},"1856":{"id_stock":"1762","value":"24.46","volume":"122889","is_report":0},"1857":{"id_stock":"1763","value":"24.98","volume":"213329","is_report":0},"1858":{"id_stock":"1764","value":"25.19","volume":"61708","is_report":0},"1859":{"id_stock":"1765","value":"25.30","volume":"492820","is_report":0},"1860":{"id_stock":"1766","value":"23.71","volume":"311160","is_report":0},"1861":{"id_stock":"1767","value":"23.30","volume":"362334","is_report":1},"1862":{"id_stock":"1768","value":"23.30","volume":"165251","is_report":0},"1863":{"id_stock":"1769","value":"23.45","volume":"84540","is_report":0},"1864":{"id_stock":"1770","value":"22.66","volume":"173574","is_report":0},"1865":{"id_stock":"1771","value":"23.10","volume":"144941","is_report":0},"1866":{"id_stock":"1772","value":"23.00","volume":"153099","is_report":0},"1867":{"id_stock":"1773","value":"24.00","volume":"230514","is_report":0},"1868":{"id_stock":"1774","value":"25.14","volume":"424599","is_report":0},"1869":{"id_stock":"1775","value":"25.65","volume":"359376","is_report":0},"1870":{"id_stock":"1776","value":"25.77","volume":"399793","is_report":0},"1871":{"id_stock":"1777","value":"27.47","volume":"965505","is_report":0},"1872":{"id_stock":"1778","value":"27.82","volume":"716210","is_report":0},"1873":{"id_stock":"1779","value":"29.23","volume":"634178","is_report":0},"1874":{"id_stock":"1780","value":"28.16","volume":"342466","is_report":0},"1875":{"id_stock":"1781","value":"27.49","volume":"409019","is_report":1},"1876":{"id_stock":"1782","value":"26.97","volume":"155239","is_report":0},"1877":{"id_stock":"1783","value":"26.50","volume":"249821","is_report":0},"1878":{"id_stock":"1784","value":"26.85","volume":"250165","is_report":0},"1879":{"id_stock":"1785","value":"27.00","volume":"131263","is_report":0},"1880":{"id_stock":"1786","value":"27.20","volume":"243858","is_report":1},"1881":{"id_stock":"1787","value":"27.90","volume":"189367","is_report":0},"1882":{"id_stock":"1788","value":"28.39","volume":"70362","is_report":0},"1883":{"id_stock":"1789","value":"28.50","volume":"96998","is_report":0},"1884":{"id_stock":"1790","value":"28.74","volume":"98629","is_report":1},"1885":{"id_stock":"1791","value":"29.41","volume":"270918","is_report":0},"1886":{"id_stock":"1792","value":"29.05","volume":"221316","is_report":0},"1887":{"id_stock":"1793","value":"27.58","volume":"204893","is_report":0},"1888":{"id_stock":"1794","value":"27.02","volume":"235706","is_report":0},"1889":{"id_stock":"1795","value":"26.10","volume":"485922","is_report":0},"1890":{"id_stock":"1796","value":"26.00","volume":"203371","is_report":0},"1891":{"id_stock":"1797","value":"26.68","volume":"171296","is_report":0},"1892":{"id_stock":"1798","value":"26.76","volume":"111302","is_report":0},"1893":{"id_stock":"1799","value":"26.08","volume":"131018","is_report":0},"1894":{"id_stock":"1800","value":"26.10","volume":"108296","is_report":0},"1895":{"id_stock":"1801","value":"26.34","volume":"172886","is_report":0},"1896":{"id_stock":"1802","value":"26.40","volume":"89264","is_report":0},"1897":{"id_stock":"1803","value":"24.65","volume":"398405","is_report":0},"1898":{"id_stock":"1804","value":"24.22","volume":"218121","is_report":0},"1899":{"id_stock":"1805","value":"24.46","volume":"192619","is_report":0},"1900":{"id_stock":"1806","value":"24.71","volume":"253883","is_report":0},"1901":{"id_stock":"1807","value":"25.20","volume":"105137","is_report":0},"1902":{"id_stock":"1808","value":"25.22","volume":"161929","is_report":0},"1903":{"id_stock":"1809","value":"26.19","volume":"440597","is_report":0},"1904":{"id_stock":"1810","value":"26.90","volume":"349573","is_report":0},"1905":{"id_stock":"1811","value":"26.75","volume":"207561","is_report":0},"1906":{"id_stock":"1812","value":"27.17","volume":"170454","is_report":0},"1907":{"id_stock":"1813","value":"27.28","volume":"150937","is_report":0},"1908":{"id_stock":"1814","value":"27.19","volume":"107117","is_report":0},"1909":{"id_stock":"1815","value":"26.95","volume":"75832","is_report":0},"1910":{"id_stock":"1816","value":"27.65","volume":"367298","is_report":0},"1911":{"id_stock":"1817","value":"27.03","volume":"156986","is_report":0},"1912":{"id_stock":"1818","value":"27.02","volume":"67862","is_report":0},"1913":{"id_stock":"1819","value":"26.79","volume":"70473","is_report":0},"1914":{"id_stock":"1820","value":"27.34","volume":"165658","is_report":0},"1915":{"id_stock":"1821","value":"26.88","volume":"71088","is_report":0},"1916":{"id_stock":"1822","value":"26.65","volume":"51359","is_report":0},"1917":{"id_stock":"1823","value":"26.04","volume":"301077","is_report":0},"1918":{"id_stock":"1824","value":"25.70","volume":"87127","is_report":1},"1919":{"id_stock":"1825","value":"25.79","volume":"84484","is_report":1},"1920":{"id_stock":"1826","value":"26.29","volume":"90447","is_report":0},"1921":{"id_stock":"1827","value":"26.20","volume":"43901","is_report":0},"1922":{"id_stock":"1828","value":"25.87","volume":"109855","is_report":0},"1923":{"id_stock":"1829","value":"26.08","volume":"84409","is_report":0},"1924":{"id_stock":"1830","value":"25.70","volume":"136326","is_report":0},"1925":{"id_stock":"1831","value":"26.48","volume":"142853","is_report":0},"1926":{"id_stock":"1832","value":"27.00","volume":"226773","is_report":0},"1927":{"id_stock":"1833","value":"26.85","volume":"134435","is_report":0},"1928":{"id_stock":"1834","value":"26.80","volume":"138106","is_report":0},"1929":{"id_stock":"1835","value":"27.35","volume":"257294","is_report":0},"1930":{"id_stock":"1836","value":"28.03","volume":"424346","is_report":0},"1931":{"id_stock":"1837","value":"28.55","volume":"267282","is_report":0},"1932":{"id_stock":"1838","value":"28.55","volume":"135388","is_report":0},"1933":{"id_stock":"1839","value":"28.37","volume":"108369","is_report":1},"1934":{"id_stock":"1840","value":"28.00","volume":"175124","is_report":0},"1935":{"id_stock":"1841","value":"29.86","volume":"531802","is_report":0},"1936":{"id_stock":"1842","value":"30.60","volume":"331556","is_report":0},"1937":{"id_stock":"1843","value":"31.33","volume":"393683","is_report":0},"1938":{"id_stock":"1844","value":"32.00","volume":"369773","is_report":0},"1939":{"id_stock":"1845","value":"31.55","volume":"343617","is_report":0},"1940":{"id_stock":"1846","value":"30.80","volume":"300982","is_report":0},"1941":{"id_stock":"1847","value":"31.38","volume":"92159","is_report":0},"1942":{"id_stock":"1848","value":"30.95","volume":"197058","is_report":0},"1943":{"id_stock":"1849","value":"30.06","volume":"271215","is_report":0},"1944":{"id_stock":"1850","value":"30.97","volume":"206428","is_report":0},"1945":{"id_stock":"1851","value":"31.40","volume":"137398","is_report":0},"1946":{"id_stock":"1852","value":"32.00","volume":"125294","is_report":1},"1947":{"id_stock":"1853","value":"32.75","volume":"354721","is_report":0},"1948":{"id_stock":"1854","value":"32.70","volume":"113065","is_report":0},"1949":{"id_stock":"1855","value":"32.73","volume":"127006","is_report":0},"1950":{"id_stock":"1856","value":"33.00","volume":"133922","is_report":0},"1951":{"id_stock":"1857","value":"32.26","volume":"82232","is_report":0},"1952":{"id_stock":"1858","value":"31.90","volume":"97126","is_report":0},"1953":{"id_stock":"1859","value":"32.18","volume":"241624","is_report":1},"1954":{"id_stock":"1860","value":"32.30","volume":"70062","is_report":0},"1955":{"id_stock":"1861","value":"31.51","volume":"148552","is_report":0},"1956":{"id_stock":"1862","value":"31.84","volume":"107256","is_report":0},"1957":{"id_stock":"1863","value":"31.70","volume":"184469","is_report":0},"1958":{"id_stock":"1864","value":"31.50","volume":"134616","is_report":0},"1959":{"id_stock":"1865","value":"30.49","volume":"220278","is_report":0},"1960":{"id_stock":"1866","value":"29.90","volume":"178174","is_report":1},"1961":{"id_stock":"1867","value":"29.85","volume":"68920","is_report":0},"1962":{"id_stock":"1868","value":"29.69","volume":"126939","is_report":0},"1963":{"id_stock":"1869","value":"30.25","volume":"96209","is_report":0},"1964":{"id_stock":"1870","value":"31.29","volume":"158580","is_report":0},"1965":{"id_stock":"1871","value":"31.41","volume":"146958","is_report":1},"1966":{"id_stock":"1872","value":"31.61","volume":"32260","is_report":0},"1967":{"id_stock":"1873","value":"33.27","volume":"457067","is_report":1},"1968":{"id_stock":"1874","value":"33.65","volume":"240172","is_report":1},"1969":{"id_stock":"1875","value":"33.40","volume":"891527","is_report":0},"1970":{"id_stock":"1876","value":"33.05","volume":"92946","is_report":0},"1971":{"id_stock":"1877","value":"33.10","volume":"68279","is_report":0},"1972":{"id_stock":"1878","value":"33.00","volume":"127273","is_report":0},"1973":{"id_stock":"1879","value":"33.00","volume":"269735","is_report":0},"1974":{"id_stock":"1880","value":"32.61","volume":"117077","is_report":0},"1975":{"id_stock":"1881","value":"33.05","volume":"319631","is_report":0},"1976":{"id_stock":"1882","value":"33.20","volume":"556183","is_report":0},"1977":{"id_stock":"1883","value":"33.85","volume":"411084","is_report":0},"1978":{"id_stock":"1884","value":"34.25","volume":"302667","is_report":0},"1979":{"id_stock":"1885","value":"34.95","volume":"175473","is_report":0},"1980":{"id_stock":"1886","value":"36.10","volume":"263126","is_report":0},"1981":{"id_stock":"1887","value":"35.40","volume":"178658","is_report":0},"1982":{"id_stock":"1888","value":"35.70","volume":"181855","is_report":0},"1983":{"id_stock":"1889","value":"35.68","volume":"130806","is_report":0},"1984":{"id_stock":"1890","value":"34.90","volume":"184408","is_report":1},"1985":{"id_stock":"1891","value":"35.60","volume":"94947","is_report":0},"1986":{"id_stock":"1892","value":"35.74","volume":"271718","is_report":1},"1987":{"id_stock":"1893","value":"36.97","volume":"167989","is_report":1},"1988":{"id_stock":"1894","value":"37.75","volume":"212521","is_report":0},"1989":{"id_stock":"1895","value":"37.75","volume":"575786","is_report":0},"1990":{"id_stock":"1896","value":"38.95","volume":"193816","is_report":0},"1991":{"id_stock":"1897","value":"38.90","volume":"228363","is_report":1},"1992":{"id_stock":"1898","value":"39.30","volume":"358617","is_report":0},"1993":{"id_stock":"1899","value":"40.19","volume":"509660","is_report":0},"1994":{"id_stock":"1900","value":"41.50","volume":"383137","is_report":0},"1995":{"id_stock":"1901","value":"41.50","volume":"346618","is_report":0},"1996":{"id_stock":"1902","value":"43.00","volume":"382219","is_report":0},"1997":{"id_stock":"1903","value":"42.19","volume":"326195","is_report":0},"1998":{"id_stock":"1904","value":"40.30","volume":"415105","is_report":0},"1999":{"id_stock":"1905","value":"41.80","volume":"382015","is_report":0},"2000":{"id_stock":"1906","value":"41.80","volume":"199597","is_report":0},"2001":{"id_stock":"1907","value":"41.90","volume":"254397","is_report":0},"2002":{"id_stock":"1908","value":"42.00","volume":"316328","is_report":0},"2003":{"id_stock":"1909","value":"42.39","volume":"259056","is_report":0},"2004":{"id_stock":"1910","value":"42.30","volume":"427996","is_report":1},"2005":{"id_stock":"1911","value":"42.49","volume":"107324","is_report":0},"2006":{"id_stock":"1912","value":"41.20","volume":"182431","is_report":0},"2007":{"id_stock":"1913","value":"42.35","volume":"136696","is_report":0},"2008":{"id_stock":"1914","value":"42.16","volume":"146739","is_report":0},"2009":{"id_stock":"1915","value":"40.60","volume":"328165","is_report":0},"2010":{"id_stock":"1916","value":"38.68","volume":"455803","is_report":1},"2011":{"id_stock":"1917","value":"38.20","volume":"644567","is_report":0},"2012":{"id_stock":"1918","value":"38.69","volume":"280716","is_report":0},"2013":{"id_stock":"1919","value":"39.20","volume":"354027","is_report":0},"2014":{"id_stock":"1920","value":"38.45","volume":"178006","is_report":0},"2015":{"id_stock":"1921","value":"39.40","volume":"220317","is_report":0},"2016":{"id_stock":"1922","value":"39.10","volume":"160336","is_report":1},"2017":{"id_stock":"1923","value":"39.77","volume":"274772","is_report":0},"2018":{"id_stock":"1924","value":"39.71","volume":"349973","is_report":0},"2019":{"id_stock":"1925","value":"40.00","volume":"297294","is_report":1},"2020":{"id_stock":"1926","value":"39.95","volume":"77063","is_report":0},"2021":{"id_stock":"1927","value":"39.80","volume":"133986","is_report":1},"2022":{"id_stock":"1928","value":"40.20","volume":"135606","is_report":0},"2023":{"id_stock":"1929","value":"40.20","volume":"150456","is_report":1},"2024":{"id_stock":"1930","value":"39.99","volume":"192889","is_report":0},"2025":{"id_stock":"1931","value":"39.60","volume":"124640","is_report":0},"2026":{"id_stock":"1932","value":"39.20","volume":"193185","is_report":1},"2027":{"id_stock":"1933","value":"39.30","volume":"315413","is_report":0},"2028":{"id_stock":"1934","value":"39.99","volume":"274603","is_report":1},"2029":{"id_stock":"1935","value":"39.85","volume":"200965","is_report":0},"2030":{"id_stock":"1936","value":"38.09","volume":"184025","is_report":0},"2031":{"id_stock":"1937","value":"39.50","volume":"359903","is_report":0},"2032":{"id_stock":"1938","value":"37.40","volume":"187018","is_report":0},"2033":{"id_stock":"1939","value":"36.90","volume":"311508","is_report":0},"2034":{"id_stock":"1940","value":"37.30","volume":"298340","is_report":0},"2035":{"id_stock":"1941","value":"37.78","volume":"63356","is_report":0},"2036":{"id_stock":"1942","value":"37.10","volume":"145952","is_report":0},"2037":{"id_stock":"1943","value":"37.84","volume":"201425","is_report":0},"2038":{"id_stock":"1944","value":"37.97","volume":"131342","is_report":0},"2039":{"id_stock":"1945","value":"38.55","volume":"180371","is_report":0},"2040":{"id_stock":"1946","value":"39.40","volume":"172012","is_report":0},"2041":{"id_stock":"1947","value":"40.30","volume":"496340","is_report":0},"2042":{"id_stock":"1948","value":"40.31","volume":"247645","is_report":0},"2043":{"id_stock":"1949","value":"40.00","volume":"216510","is_report":0},"2044":{"id_stock":"1950","value":"40.40","volume":"82255","is_report":0},"2045":{"id_stock":"1951","value":"41.50","volume":"338193","is_report":0},"2046":{"id_stock":"1952","value":"40.93","volume":"163458","is_report":0},"2047":{"id_stock":"1953","value":"41.69","volume":"174830","is_report":0},"2048":{"id_stock":"1954","value":"41.77","volume":"111626","is_report":0},"2049":{"id_stock":"1955","value":"41.29","volume":"188496","is_report":1},"2050":{"id_stock":"1956","value":"41.20","volume":"245582","is_report":0},"2051":{"id_stock":"1957","value":"42.25","volume":"193792","is_report":0},"2052":{"id_stock":"1958","value":"43.03","volume":"343384","is_report":0},"2053":{"id_stock":"1959","value":"42.72","volume":"155157","is_report":0},"2054":{"id_stock":"1960","value":"44.95","volume":"362637","is_report":0},"2055":{"id_stock":"1961","value":"44.01","volume":"161263","is_report":0},"2056":{"id_stock":"1962","value":"44.19","volume":"191239","is_report":0},"2057":{"id_stock":"1963","value":"43.32","volume":"263692","is_report":0},"2058":{"id_stock":"1964","value":"44.42","volume":"401899","is_report":0},"2059":{"id_stock":"1965","value":"43.50","volume":"708000","is_report":0},"2060":{"id_stock":"1966","value":"42.99","volume":"186296","is_report":0},"2061":{"id_stock":"1967","value":"42.79","volume":"173359","is_report":0},"2062":{"id_stock":"1968","value":"43.15","volume":"89419","is_report":0},"2063":{"id_stock":"1969","value":"42.15","volume":"229714","is_report":1},"2064":{"id_stock":"1970","value":"41.51","volume":"132149","is_report":0},"2065":{"id_stock":"1971","value":"40.89","volume":"105201","is_report":0},"2066":{"id_stock":"1972","value":"41.00","volume":"93458","is_report":0},"2067":{"id_stock":"1973","value":"41.40","volume":"94778","is_report":0},"2068":{"id_stock":"1974","value":"40.90","volume":"147145","is_report":0},"2069":{"id_stock":"1975","value":"41.45","volume":"71467","is_report":0},"2070":{"id_stock":"1976","value":"39.58","volume":"318063","is_report":0},"2071":{"id_stock":"1977","value":"40.88","volume":"358757","is_report":0},"2072":{"id_stock":"1978","value":"39.92","volume":"181305","is_report":0},"2073":{"id_stock":"1979","value":"39.30","volume":"175387","is_report":1},"2074":{"id_stock":"1980","value":"40.57","volume":"149880","is_report":1},"2075":{"id_stock":"1981","value":"40.50","volume":"351026","is_report":0},"2076":{"id_stock":"1982","value":"40.90","volume":"391321","is_report":0},"2077":{"id_stock":"1983","value":"41.00","volume":"88789","is_report":0},"2078":{"id_stock":"1984","value":"40.93","volume":"295309","is_report":0},"2079":{"id_stock":"1985","value":"40.85","volume":"487149","is_report":0},"2080":{"id_stock":"1986","value":"39.60","volume":"746241","is_report":0},"2081":{"id_stock":"1987","value":"39.62","volume":"791776","is_report":0},"2082":{"id_stock":"1988","value":"39.15","volume":"464205","is_report":0},"2083":{"id_stock":"1989","value":"38.56","volume":"473932","is_report":0},"2084":{"id_stock":"1990","value":"39.00","volume":"362739","is_report":0},"2085":{"id_stock":"1991","value":"38.80","volume":"646128","is_report":0},"2086":{"id_stock":"1992","value":"38.75","volume":"93858","is_report":1},"2087":{"id_stock":"1993","value":"38.75","volume":"126036","is_report":1},"2088":{"id_stock":"1994","value":"37.97","volume":"402953","is_report":0},"2089":{"id_stock":"1995","value":"38.50","volume":"128985","is_report":0},"2090":{"id_stock":"1996","value":"39.00","volume":"173769","is_report":0},"2091":{"id_stock":"1997","value":"39.90","volume":"396138","is_report":1},"2092":{"id_stock":"1998","value":"39.89","volume":"226073","is_report":0},"2093":{"id_stock":"1999","value":"39.91","volume":"131681","is_report":0},"2094":{"id_stock":"2000","value":"38.80","volume":"215882","is_report":0},"2095":{"id_stock":"2001","value":"39.10","volume":"275110","is_report":1},"2096":{"id_stock":"2002","value":"39.50","volume":"236125","is_report":0},"2097":{"id_stock":"2003","value":"40.45","volume":"156089","is_report":0},"2098":{"id_stock":"2004","value":"41.10","volume":"290874","is_report":1},"2099":{"id_stock":"2005","value":"41.02","volume":"127148","is_report":0},"2100":{"id_stock":"2006","value":"40.50","volume":"57279","is_report":0},"2101":{"id_stock":"2007","value":"39.60","volume":"173417","is_report":0},"2102":{"id_stock":"2008","value":"39.70","volume":"129100","is_report":0},"2103":{"id_stock":"2009","value":"38.90","volume":"304993","is_report":0},"2104":{"id_stock":"2010","value":"39.87","volume":"133703","is_report":0},"2105":{"id_stock":"2011","value":"40.84","volume":"227025","is_report":0},"2106":{"id_stock":"2012","value":"42.25","volume":"212695","is_report":0},"2107":{"id_stock":"2013","value":"42.43","volume":"242822","is_report":0},"2108":{"id_stock":"2014","value":"42.97","volume":"431151","is_report":1},"2109":{"id_stock":"2015","value":"42.27","volume":"153589","is_report":0},"2110":{"id_stock":"2016","value":"42.50","volume":"134284","is_report":0},"2111":{"id_stock":"2017","value":"42.28","volume":"193368","is_report":0},"2112":{"id_stock":"2018","value":"42.00","volume":"119392","is_report":0},"2113":{"id_stock":"2019","value":"42.60","volume":"477558","is_report":0},"2114":{"id_stock":"2020","value":"43.50","volume":"256795","is_report":0},"2115":{"id_stock":"2021","value":"42.90","volume":"285923","is_report":0},"2116":{"id_stock":"2022","value":"42.60","volume":"193118","is_report":0},"2117":{"id_stock":"2023","value":"41.67","volume":"222523","is_report":0},"2118":{"id_stock":"2024","value":"41.00","volume":"216050","is_report":0},"2119":{"id_stock":"2025","value":"40.40","volume":"220780","is_report":0},"2120":{"id_stock":"2026","value":"40.03","volume":"114461","is_report":0},"2121":{"id_stock":"2027","value":"40.05","volume":"301696","is_report":0},"2122":{"id_stock":"2028","value":"37.31","volume":"202617","is_report":0},"2123":{"id_stock":"2029","value":"35.51","volume":"448329","is_report":0},"2124":{"id_stock":"2030","value":"35.50","volume":"212908","is_report":0},"2125":{"id_stock":"2031","value":"36.01","volume":"402010","is_report":0},"2126":{"id_stock":"2032","value":"35.87","volume":"482636","is_report":0},"2127":{"id_stock":"2033","value":"33.80","volume":"297165","is_report":0},"2128":{"id_stock":"2034","value":"35.90","volume":"471821","is_report":1},"2129":{"id_stock":"2035","value":"36.75","volume":"147326","is_report":0},"2130":{"id_stock":"2036","value":"37.90","volume":"187780","is_report":1},"2131":{"id_stock":"2037","value":"37.31","volume":"173156","is_report":0},"2132":{"id_stock":"2038","value":"37.75","volume":"72735","is_report":0},"2133":{"id_stock":"2039","value":"37.28","volume":"98523","is_report":0},"2134":{"id_stock":"2040","value":"36.76","volume":"165567","is_report":0},"2135":{"id_stock":"2041","value":"37.00","volume":"127131","is_report":0},"2136":{"id_stock":"2042","value":"38.50","volume":"214477","is_report":0},"2137":{"id_stock":"2043","value":"38.99","volume":"239297","is_report":0},"2138":{"id_stock":"2044","value":"39.20","volume":"277888","is_report":0},"2139":{"id_stock":"2045","value":"39.20","volume":"249863","is_report":0},"2140":{"id_stock":"2046","value":"37.36","volume":"474762","is_report":0},"2141":{"id_stock":"2047","value":"37.04","volume":"479466","is_report":0},"2142":{"id_stock":"2048","value":"36.75","volume":"204192","is_report":0},"2143":{"id_stock":"2049","value":"37.53","volume":"214881","is_report":0},"2144":{"id_stock":"2050","value":"36.95","volume":"96225","is_report":0},"2145":{"id_stock":"2051","value":"35.80","volume":"383096","is_report":0},"2146":{"id_stock":"2052","value":"36.60","volume":"199970","is_report":0},"2147":{"id_stock":"2053","value":"36.10","volume":"80623","is_report":0},"2148":{"id_stock":"2054","value":"34.20","volume":"366769","is_report":0},"2149":{"id_stock":"2055","value":"33.57","volume":"337593","is_report":0},"2150":{"id_stock":"2056","value":"33.17","volume":"280128","is_report":0},"2151":{"id_stock":"2057","value":"33.15","volume":"357924","is_report":0},"2152":{"id_stock":"2058","value":"34.35","volume":"275949","is_report":0},"2153":{"id_stock":"2059","value":"35.85","volume":"492049","is_report":0},"2154":{"id_stock":"2060","value":"36.50","volume":"164363","is_report":0},"2155":{"id_stock":"2061","value":"36.70","volume":"161043","is_report":0},"2156":{"id_stock":"2062","value":"38.00","volume":"405373","is_report":0},"2157":{"id_stock":"2063","value":"38.50","volume":"573703","is_report":0},"2158":{"id_stock":"2064","value":"37.55","volume":"650514","is_report":0},"2159":{"id_stock":"2065","value":"37.85","volume":"210012","is_report":0},"2160":{"id_stock":"2066","value":"37.49","volume":"296004","is_report":1},"2161":{"id_stock":"2067","value":"37.78","volume":"302824","is_report":0},"2162":{"id_stock":"2068","value":"37.38","volume":"91854","is_report":0},"2163":{"id_stock":"2069","value":"38.00","volume":"174331","is_report":0},"2164":{"id_stock":"2070","value":"37.30","volume":"228856","is_report":0},"2165":{"id_stock":"2071","value":"36.73","volume":"254194","is_report":0},"2166":{"id_stock":"2072","value":"37.97","volume":"420448","is_report":0},"2167":{"id_stock":"2073","value":"37.12","volume":"226033","is_report":0},"2168":{"id_stock":"2074","value":"37.90","volume":"180558","is_report":0},"2169":{"id_stock":"2075","value":"36.95","volume":"160841","is_report":0},"2170":{"id_stock":"2076","value":"37.70","volume":"524918","is_report":0},"2171":{"id_stock":"2077","value":"37.87","volume":"243739","is_report":1},"2172":{"id_stock":"2078","value":"38.09","volume":"200882","is_report":0},"2173":{"id_stock":"2079","value":"37.88","volume":"88217","is_report":0},"2174":{"id_stock":"2080","value":"37.08","volume":"254102","is_report":0},"2175":{"id_stock":"2081","value":"36.50","volume":"187441","is_report":0},"2176":{"id_stock":"2082","value":"36.18","volume":"522896","is_report":0},"2177":{"id_stock":"2083","value":"36.00","volume":"304161","is_report":0},"2178":{"id_stock":"2084","value":"36.90","volume":"132153","is_report":0},"2179":{"id_stock":"2085","value":"37.99","volume":"259588","is_report":0},"2180":{"id_stock":"2086","value":"37.58","volume":"150027","is_report":0},"2181":{"id_stock":"2087","value":"37.00","volume":"111448","is_report":0},"2182":{"id_stock":"2088","value":"36.50","volume":"83471","is_report":0},"2183":{"id_stock":"2089","value":"36.38","volume":"70367","is_report":0},"2184":{"id_stock":"2090","value":"37.00","volume":"113973","is_report":0},"2185":{"id_stock":"2091","value":"36.50","volume":"53647","is_report":0},"2186":{"id_stock":"2092","value":"37.09","volume":"91161","is_report":0},"2187":{"id_stock":"2093","value":"37.01","volume":"184516","is_report":0},"2188":{"id_stock":"2094","value":"37.00","volume":"128089","is_report":0},"2189":{"id_stock":"2095","value":"36.53","volume":"87839","is_report":0},"2190":{"id_stock":"2096","value":"36.37","volume":"142857","is_report":0},"2191":{"id_stock":"2097","value":"37.15","volume":"121197","is_report":1},"2192":{"id_stock":"2098","value":"37.10","volume":"223595","is_report":0},"2193":{"id_stock":"2099","value":"36.80","volume":"101193","is_report":0},"2194":{"id_stock":"2100","value":"37.01","volume":"125073","is_report":0},"2195":{"id_stock":"2101","value":"36.60","volume":"67977","is_report":0},"2196":{"id_stock":"2102","value":"36.86","volume":"40764","is_report":0},"2197":{"id_stock":"2103","value":"36.22","volume":"97106","is_report":0},"2198":{"id_stock":"2104","value":"36.63","volume":"45213","is_report":1},"2199":{"id_stock":"2105","value":"36.11","volume":"77057","is_report":0},"2200":{"id_stock":"2106","value":"35.62","volume":"96495","is_report":0},"2201":{"id_stock":"2107","value":"36.40","volume":"106390","is_report":0},"2202":{"id_stock":"2108","value":"37.13","volume":"122275","is_report":0},"2203":{"id_stock":"2109","value":"37.22","volume":"62244","is_report":0},"2204":{"id_stock":"2110","value":"36.85","volume":"193068","is_report":0},"2205":{"id_stock":"2111","value":"37.45","volume":"111543","is_report":0},"2206":{"id_stock":"2112","value":"36.90","volume":"80324","is_report":0},"2207":{"id_stock":"2113","value":"37.25","volume":"112889","is_report":0},"2208":{"id_stock":"2114","value":"38.24","volume":"198105","is_report":1},"2209":{"id_stock":"2115","value":"38.11","volume":"183726","is_report":0},"2210":{"id_stock":"2116","value":"38.50","volume":"123278","is_report":0},"2211":{"id_stock":"2117","value":"39.00","volume":"130362","is_report":0},"2212":{"id_stock":"2118","value":"38.20","volume":"168974","is_report":1},"2213":{"id_stock":"2119","value":"38.50","volume":"401273","is_report":1},"2214":{"id_stock":"2120","value":"39.90","volume":"1222203","is_report":1},"2215":{"id_stock":"2121","value":"39.25","volume":"202648","is_report":0},"2216":{"id_stock":"2122","value":"37.70","volume":"387685","is_report":0},"2217":{"id_stock":"2123","value":"38.70","volume":"188904","is_report":0},"2218":{"id_stock":"2124","value":"39.90","volume":"656935","is_report":1},"2219":{"id_stock":"2125","value":"39.40","volume":"69405","is_report":0},"2220":{"id_stock":"2126","value":"38.87","volume":"230056","is_report":1},"2221":{"id_stock":"2127","value":"38.45","volume":"182092","is_report":0},"2222":{"id_stock":"2128","value":"38.75","volume":"117742","is_report":0},"2223":{"id_stock":"2129","value":"38.11","volume":"135614","is_report":0},"2224":{"id_stock":"2130","value":"38.20","volume":"63127","is_report":0},"2225":{"id_stock":"2131","value":"39.30","volume":"128396","is_report":1},"2226":{"id_stock":"2132","value":"39.60","volume":"245329","is_report":0},"2227":{"id_stock":"2133","value":"39.97","volume":"355012","is_report":0},"2228":{"id_stock":"2134","value":"40.50","volume":"200595","is_report":0},"2229":{"id_stock":"2135","value":"39.85","volume":"240866","is_report":0},"2230":{"id_stock":"2136","value":"39.70","volume":"69001","is_report":0},"2231":{"id_stock":"2137","value":"40.55","volume":"153537","is_report":0},"2232":{"id_stock":"2138","value":"39.25","volume":"438659","is_report":0},"2233":{"id_stock":"2139","value":"39.10","volume":"100201","is_report":0},"2234":{"id_stock":"2140","value":"39.10","volume":"56671","is_report":1},"2235":{"id_stock":"2141","value":"39.84","volume":"68834","is_report":0},"2236":{"id_stock":"2142","value":"39.00","volume":"258809","is_report":0},"2237":{"id_stock":"2143","value":"39.00","volume":"249874","is_report":0},"2238":{"id_stock":"2144","value":"38.10","volume":"190991","is_report":1},"2239":{"id_stock":"2145","value":"37.60","volume":"152391","is_report":0},"2240":{"id_stock":"2146","value":"37.36","volume":"120284","is_report":1},"2241":{"id_stock":"2147","value":"37.99","volume":"53998","is_report":0},"2242":{"id_stock":"2148","value":"38.01","volume":"144336","is_report":0},"2243":{"id_stock":"2149","value":"37.29","volume":"58187","is_report":0},"2244":{"id_stock":"2150","value":"36.44","volume":"139557","is_report":0},"2245":{"id_stock":"2151","value":"36.68","volume":"134883","is_report":0},"2246":{"id_stock":"2152","value":"36.70","volume":"162504","is_report":0},"2247":{"id_stock":"2153","value":"35.15","volume":"135323","is_report":1},"2248":{"id_stock":"2154","value":"35.00","volume":"161426","is_report":1},"2249":{"id_stock":"2155","value":"34.62","volume":"156311","is_report":0},"2250":{"id_stock":"2156","value":"35.44","volume":"460793","is_report":1},"2251":{"id_stock":"2157","value":"35.97","volume":"78395","is_report":1},"2252":{"id_stock":"2158","value":"35.11","volume":"64447","is_report":0},"2253":{"id_stock":"2159","value":"35.30","volume":"6322","is_report":0},"2254":{"id_stock":"2160","value":"36.35","volume":"43692","is_report":1},"2255":{"id_stock":"2161","value":"36.10","volume":"39965","is_report":0},"2256":{"id_stock":"2162","value":"35.00","volume":"137130","is_report":0},"2257":{"id_stock":"2163","value":"34.66","volume":"149944","is_report":0},"2258":{"id_stock":"2164","value":"34.60","volume":"112134","is_report":1},"2259":{"id_stock":"2165","value":"34.50","volume":"113584","is_report":0},"2260":{"id_stock":"2166","value":"35.50","volume":"97714","is_report":0},"2261":{"id_stock":"2167","value":"35.10","volume":"179952","is_report":0},"2262":{"id_stock":"2168","value":"34.73","volume":"106599","is_report":0},"2263":{"id_stock":"2169","value":"35.55","volume":"44554","is_report":0},"2264":{"id_stock":"2170","value":"35.50","volume":"106790","is_report":0},"2265":{"id_stock":"2171","value":"35.40","volume":"42897","is_report":0},"2266":{"id_stock":"2172","value":"35.50","volume":"253968","is_report":0},"2267":{"id_stock":"2173","value":"36.00","volume":"134212","is_report":0},"2268":{"id_stock":"2174","value":"35.90","volume":"164937","is_report":0},"2269":{"id_stock":"2175","value":"36.17","volume":"143021","is_report":0},"2270":{"id_stock":"2176","value":"36.03","volume":"288480","is_report":0},"2271":{"id_stock":"2177","value":"35.95","volume":"106175","is_report":1},"2272":{"id_stock":"2178","value":"36.07","volume":"164562","is_report":0},"2273":{"id_stock":"2179","value":"35.94","volume":"84606","is_report":0},"2274":{"id_stock":"2180","value":"35.32","volume":"281807","is_report":0},"2275":{"id_stock":"2181","value":"36.25","volume":"73181","is_report":0},"2276":{"id_stock":"2182","value":"36.52","volume":"128632","is_report":0},"2277":{"id_stock":"2183","value":"36.80","volume":"139326","is_report":0},"2278":{"id_stock":"2184","value":"37.30","volume":"216667","is_report":0},"2279":{"id_stock":"2185","value":"38.05","volume":"170326","is_report":0},"2280":{"id_stock":"2186","value":"37.98","volume":"95443","is_report":1},"2281":{"id_stock":"2187","value":"38.38","volume":"141576","is_report":0},"2282":{"id_stock":"2188","value":"38.80","volume":"75979","is_report":0},"2283":{"id_stock":"2189","value":"38.78","volume":"106507","is_report":0},"2284":{"id_stock":"2190","value":"38.80","volume":"96378","is_report":0},"2285":{"id_stock":"2191","value":"38.40","volume":"115153","is_report":0},"2286":{"id_stock":"2192","value":"37.91","volume":"101142","is_report":0},"2287":{"id_stock":"2193","value":"38.90","volume":"62692","is_report":0},"2288":{"id_stock":"2194","value":"38.50","volume":"216183","is_report":0},"2289":{"id_stock":"2195","value":"39.30","volume":"116028","is_report":0},"2290":{"id_stock":"2196","value":"39.90","volume":"188455","is_report":0},"2291":{"id_stock":"2197","value":"40.00","volume":"196890","is_report":0},"2292":{"id_stock":"2198","value":"39.27","volume":"183807","is_report":1},"2293":{"id_stock":"2199","value":"39.80","volume":"200003","is_report":0},"2294":{"id_stock":"2200","value":"40.96","volume":"234811","is_report":0},"2295":{"id_stock":"2201","value":"39.20","volume":"286863","is_report":0},"2296":{"id_stock":"2202","value":"39.72","volume":"283658","is_report":1},"2297":{"id_stock":"2203","value":"38.38","volume":"337474","is_report":1},"2298":{"id_stock":"2204","value":"37.41","volume":"250805","is_report":0},"2299":{"id_stock":"2205","value":"37.70","volume":"215385","is_report":0},"2300":{"id_stock":"2206","value":"37.30","volume":"156645","is_report":0},"2301":{"id_stock":"2207","value":"37.48","volume":"266051","is_report":0},"2302":{"id_stock":"2208","value":"36.85","volume":"361674","is_report":0},"2303":{"id_stock":"2209","value":"37.17","volume":"210314","is_report":0},"2304":{"id_stock":"2210","value":"36.79","volume":"224761","is_report":0},"2305":{"id_stock":"2211","value":"37.99","volume":"192971","is_report":0},"2306":{"id_stock":"2212","value":"37.32","volume":"226962","is_report":0},"2307":{"id_stock":"2213","value":"36.75","volume":"212687","is_report":0},"2308":{"id_stock":"2214","value":"36.35","volume":"303074","is_report":0},"2309":{"id_stock":"2215","value":"36.30","volume":"656695","is_report":0},"2310":{"id_stock":"2216","value":"36.20","volume":"104805","is_report":0},"2311":{"id_stock":"2217","value":"36.31","volume":"81020","is_report":0},"2312":{"id_stock":"2218","value":"37.27","volume":"127315","is_report":1},"2313":{"id_stock":"2219","value":"37.40","volume":"99222","is_report":0},"2314":{"id_stock":"2220","value":"36.80","volume":"158933","is_report":0},"2315":{"id_stock":"2221","value":"37.99","volume":"159471","is_report":0},"2316":{"id_stock":"2222","value":"38.00","volume":"115830","is_report":0},"2317":{"id_stock":"2223","value":"38.25","volume":"157717","is_report":0},"2318":{"id_stock":"2224","value":"38.25","volume":"270884","is_report":0},"2319":{"id_stock":"2225","value":"37.81","volume":"161533","is_report":0},"2320":{"id_stock":"2226","value":"37.75","volume":"55295","is_report":0},"2321":{"id_stock":"2227","value":"38.40","volume":"127095","is_report":0},"2322":{"id_stock":"2228","value":"37.80","volume":"223966","is_report":0},"2323":{"id_stock":"2229","value":"38.30","volume":"255034","is_report":1},"2324":{"id_stock":"2230","value":"38.90","volume":"112834","is_report":1},"2325":{"id_stock":"2231","value":"38.07","volume":"72679","is_report":0},"2326":{"id_stock":"2232","value":"38.70","volume":"104014","is_report":1},"2327":{"id_stock":"2233","value":"39.10","volume":"153352","is_report":0},"2328":{"id_stock":"2234","value":"38.70","volume":"58212","is_report":0},"2329":{"id_stock":"2235","value":"39.08","volume":"68401","is_report":0},"2330":{"id_stock":"2236","value":"38.50","volume":"171509","is_report":0},"2331":{"id_stock":"2237","value":"38.21","volume":"101486","is_report":0},"2332":{"id_stock":"2238","value":"39.05","volume":"68667","is_report":1},"2333":{"id_stock":"2239","value":"39.65","volume":"185378","is_report":0},"2334":{"id_stock":"2240","value":"38.70","volume":"134333","is_report":1},"2335":{"id_stock":"2241","value":"39.00","volume":"41643","is_report":0},"2336":{"id_stock":"2242","value":"38.50","volume":"28867","is_report":0},"2337":{"id_stock":"2243","value":"37.35","volume":"103524","is_report":0},"2338":{"id_stock":"2244","value":"37.90","volume":"49339","is_report":0},"2339":{"id_stock":"2245","value":"37.49","volume":"113261","is_report":0},"2340":{"id_stock":"2246","value":"37.75","volume":"117511","is_report":0},"2341":{"id_stock":"2247","value":"37.10","volume":"231665","is_report":0},"2342":{"id_stock":"2248","value":"37.63","volume":"67272","is_report":0},"2343":{"id_stock":"2249","value":"38.05","volume":"39644","is_report":0},"2344":{"id_stock":"2250","value":"37.56","volume":"65404","is_report":0},"2345":{"id_stock":"2251","value":"37.80","volume":"116101","is_report":0},"2346":{"id_stock":"2252","value":"37.99","volume":"94984","is_report":0},"2347":{"id_stock":"2253","value":"37.97","volume":"39878","is_report":0},"2348":{"id_stock":"2254","value":"38.15","volume":"62958","is_report":1},"2349":{"id_stock":"2255","value":"38.25","volume":"73295","is_report":0},"2350":{"id_stock":"2256","value":"38.45","volume":"109642","is_report":0},"2351":{"id_stock":"2257","value":"38.69","volume":"123573","is_report":0},"2352":{"id_stock":"2258","value":"38.97","volume":"121083","is_report":0},"2353":{"id_stock":"2259","value":"38.50","volume":"60421","is_report":0},"2354":{"id_stock":"2260","value":"38.16","volume":"56249","is_report":0},"2355":{"id_stock":"2261","value":"37.95","volume":"104980","is_report":0},"2356":{"id_stock":"2262","value":"37.20","volume":"260980","is_report":0},"2357":{"id_stock":"2263","value":"37.70","volume":"52710","is_report":0},"2358":{"id_stock":"2264","value":"37.79","volume":"80583","is_report":0},"2359":{"id_stock":"2265","value":"38.49","volume":"126441","is_report":1},"2360":{"id_stock":"2266","value":"38.78","volume":"53929","is_report":1},"2361":{"id_stock":"2267","value":"38.95","volume":"68802","is_report":0},"2362":{"id_stock":"2268","value":"38.20","volume":"106840","is_report":0},"2363":{"id_stock":"2269","value":"38.80","volume":"102393","is_report":0},"2364":{"id_stock":"2270","value":"37.90","volume":"149512","is_report":0},"2365":{"id_stock":"2271","value":"38.35","volume":"54590","is_report":0},"2366":{"id_stock":"2272","value":"38.64","volume":"42664","is_report":0},"2367":{"id_stock":"2273","value":"38.06","volume":"39101","is_report":0},"2368":{"id_stock":"2274","value":"37.95","volume":"82326","is_report":0},"2369":{"id_stock":"2275","value":"38.44","volume":"57970","is_report":0},"2370":{"id_stock":"2276","value":"38.45","volume":"223485","is_report":0},"2371":{"id_stock":"2277","value":"38.20","volume":"51558","is_report":0},"2372":{"id_stock":"2278","value":"38.25","volume":"32236","is_report":0},"2373":{"id_stock":"2279","value":"37.62","volume":"44170","is_report":1},"2374":{"id_stock":"2280","value":"37.25","volume":"63819","is_report":0},"2375":{"id_stock":"2281","value":"36.73","volume":"87411","is_report":0},"2376":{"id_stock":"2282","value":"37.00","volume":"59269","is_report":1},"2377":{"id_stock":"2283","value":"36.90","volume":"66091","is_report":0},"2378":{"id_stock":"2284","value":"36.68","volume":"126561","is_report":0},"2379":{"id_stock":"2285","value":"37.00","volume":"45778","is_report":0},"2380":{"id_stock":"2286","value":"36.41","volume":"35736","is_report":0},"2381":{"id_stock":"2287","value":"36.49","volume":"42920","is_report":0},"2382":{"id_stock":"2288","value":"36.63","volume":"143502","is_report":0},"2383":{"id_stock":"2289","value":"36.59","volume":"22446","is_report":0},"2384":{"id_stock":"2290","value":"36.49","volume":"78877","is_report":0},"2385":{"id_stock":"2291","value":"37.10","volume":"57697","is_report":0},"2386":{"id_stock":"2292","value":"37.12","volume":"38807","is_report":0},"2387":{"id_stock":"2293","value":"37.16","volume":"378037","is_report":0},"2388":{"id_stock":"2294","value":"38.00","volume":"124512","is_report":0},"2389":{"id_stock":"2295","value":"38.40","volume":"57044","is_report":0},"2390":{"id_stock":"2296","value":"38.00","volume":"106649","is_report":0},"2391":{"id_stock":"2297","value":"37.50","volume":"49481","is_report":0},"2392":{"id_stock":"2298","value":"37.90","volume":"77230","is_report":0},"2393":{"id_stock":"2299","value":"37.28","volume":"54827","is_report":0},"2394":{"id_stock":"2300","value":"37.25","volume":"79639","is_report":1},"2395":{"id_stock":"2301","value":"37.00","volume":"61320","is_report":0},"2396":{"id_stock":"2302","value":"36.79","volume":"59262","is_report":0},"2397":{"id_stock":"2303","value":"36.70","volume":"73301","is_report":0},"2398":{"id_stock":"2304","value":"35.73","volume":"83349","is_report":0},"2399":{"id_stock":"2305","value":"36.27","volume":"111535","is_report":0},"2400":{"id_stock":"2306","value":"36.23","volume":"41572","is_report":0},"2401":{"id_stock":"2307","value":"36.60","volume":"92378","is_report":0},"2402":{"id_stock":"2308","value":"36.50","volume":"71051","is_report":0},"2403":{"id_stock":"2309","value":"36.11","volume":"104205","is_report":0},"2404":{"id_stock":"2310","value":"35.71","volume":"78262","is_report":0},"2405":{"id_stock":"2311","value":"35.22","volume":"41341","is_report":0},"2406":{"id_stock":"2312","value":"35.41","volume":"37723","is_report":0},"2407":{"id_stock":"2313","value":"35.63","volume":"40521","is_report":1},"2408":{"id_stock":"2314","value":"30.75","volume":"1663087","is_report":0},"2409":{"id_stock":"2315","value":"30.50","volume":"425024","is_report":0},"2410":{"id_stock":"2316","value":"30.40","volume":"310077","is_report":0},"2411":{"id_stock":"2317","value":"29.75","volume":"313361","is_report":1},"2412":{"id_stock":"2318","value":"29.28","volume":"349666","is_report":0},"2413":{"id_stock":"2319","value":"29.56","volume":"212164","is_report":0},"2414":{"id_stock":"2320","value":"29.55","volume":"261142","is_report":0},"2415":{"id_stock":"2321","value":"30.75","volume":"380318","is_report":1},"2416":{"id_stock":"2322","value":"30.59","volume":"195126","is_report":0},"2417":{"id_stock":"2323","value":"30.45","volume":"151270","is_report":0},"2418":{"id_stock":"2324","value":"29.98","volume":"134394","is_report":0},"2419":{"id_stock":"2325","value":"30.14","volume":"284693","is_report":0},"2420":{"id_stock":"2326","value":"30.59","volume":"108765","is_report":0},"2421":{"id_stock":"2327","value":"30.70","volume":"101113","is_report":0},"2422":{"id_stock":"2328","value":"30.66","volume":"159784","is_report":1},"2423":{"id_stock":"2329","value":"30.00","volume":"372745","is_report":0},"2424":{"id_stock":"2330","value":"29.88","volume":"93707","is_report":0},"2425":{"id_stock":"2331","value":"29.40","volume":"298384","is_report":1},"2426":{"id_stock":"2332","value":"30.20","volume":"157864","is_report":1},"2427":{"id_stock":"2333","value":"30.01","volume":"56302","is_report":0},"2428":{"id_stock":"2334","value":"29.91","volume":"79403","is_report":0},"2429":{"id_stock":"2335","value":"29.90","volume":"86833","is_report":0},"2430":{"id_stock":"2336","value":"29.65","volume":"94998","is_report":0},"2431":{"id_stock":"2337","value":"29.54","volume":"105908","is_report":0},"2432":{"id_stock":"2338","value":"28.97","volume":"229867","is_report":0},"2433":{"id_stock":"2339","value":"28.65","volume":"162028","is_report":0},"2434":{"id_stock":"2340","value":"29.40","volume":"255005","is_report":0},"2435":{"id_stock":"2341","value":"29.70","volume":"61492","is_report":0},"2436":{"id_stock":"2342","value":"28.75","volume":"150808","is_report":0},"2437":{"id_stock":"2343","value":"28.30","volume":"99127","is_report":0},"2438":{"id_stock":"2344","value":"28.72","volume":"193497","is_report":0},"2439":{"id_stock":"2345","value":"28.65","volume":"61544","is_report":0},"2440":{"id_stock":"2346","value":"28.66","volume":"81377","is_report":0},"2441":{"id_stock":"2347","value":"28.15","volume":"139763","is_report":0},"2442":{"id_stock":"2348","value":"27.70","volume":"154823","is_report":0},"2443":{"id_stock":"2349","value":"27.33","volume":"63915","is_report":0},"2444":{"id_stock":"2350","value":"27.71","volume":"59770","is_report":0},"2445":{"id_stock":"2351","value":"28.13","volume":"104154","is_report":1},"2446":{"id_stock":"2352","value":"28.03","volume":"70710","is_report":0},"2447":{"id_stock":"2353","value":"28.05","volume":"127657","is_report":0},"2448":{"id_stock":"2354","value":"29.10","volume":"147844","is_report":0},"2449":{"id_stock":"2355","value":"28.82","volume":"110044","is_report":0},"2450":{"id_stock":"2356","value":"28.78","volume":"275461","is_report":0},"2451":{"id_stock":"2357","value":"29.30","volume":"146758","is_report":0},"2452":{"id_stock":"2358","value":"28.50","volume":"125798","is_report":1},"2453":{"id_stock":"2359","value":"27.79","volume":"108393","is_report":0},"2454":{"id_stock":"2360","value":"27.74","volume":"279554","is_report":1},"2455":{"id_stock":"2361","value":"27.41","volume":"272329","is_report":0},"2456":{"id_stock":"2362","value":"27.49","volume":"353360","is_report":1},"2457":{"id_stock":"2363","value":"27.51","volume":"104914","is_report":0},"2458":{"id_stock":"2364","value":"27.98","volume":"279672","is_report":0},"2459":{"id_stock":"2365","value":"27.40","volume":"428224","is_report":0},"2460":{"id_stock":"2366","value":"27.20","volume":"304849","is_report":0},"2461":{"id_stock":"2367","value":"27.20","volume":"296166","is_report":0},"2462":{"id_stock":"2368","value":"26.00","volume":"726474","is_report":1},"2463":{"id_stock":"2369","value":"25.96","volume":"241909","is_report":1},"2464":{"id_stock":"2370","value":"26.04","volume":"193294","is_report":1},"2465":{"id_stock":"2371","value":"25.77","volume":"275501","is_report":0},"2466":{"id_stock":"2372","value":"25.70","volume":"185485","is_report":0},"2467":{"id_stock":"2373","value":"25.70","volume":"118427","is_report":0},"2468":{"id_stock":"2374","value":"25.95","volume":"234999","is_report":0},"2469":{"id_stock":"2375","value":"26.81","volume":"563413","is_report":1},"2470":{"id_stock":"2376","value":"27.30","volume":"344464","is_report":0},"2471":{"id_stock":"2377","value":"27.00","volume":"152764","is_report":0},"2472":{"id_stock":"2378","value":"27.01","volume":"304506","is_report":1},"2473":{"id_stock":"2379","value":"27.60","volume":"553636","is_report":1},"2474":{"id_stock":"2380","value":"26.95","volume":"707523","is_report":0},"2475":{"id_stock":"2381","value":"26.10","volume":"357531","is_report":0},"2476":{"id_stock":"2382","value":"26.15","volume":"502561","is_report":1},"2477":{"id_stock":"2383","value":"26.41","volume":"1990493","is_report":1},"2478":{"id_stock":"2384","value":"27.63","volume":"1362942","is_report":1},"2479":{"id_stock":"2385","value":"26.80","volume":"3200682","is_report":0},"2480":{"id_stock":"2386","value":"26.98","volume":"1177272","is_report":1},"2481":{"id_stock":"2387","value":"27.00","volume":"245552","is_report":0},"2482":{"id_stock":"2388","value":"26.99","volume":"234729","is_report":0},"2483":{"id_stock":"2389","value":"27.00","volume":"149103","is_report":1},"2484":{"id_stock":"2390","value":"26.74","volume":"236514","is_report":1},"2485":{"id_stock":"2391","value":"26.34","volume":"218875","is_report":0},"2486":{"id_stock":"2392","value":"26.60","volume":"164596","is_report":0},"2487":{"id_stock":"2393","value":"26.90","volume":"453514","is_report":0},"2488":{"id_stock":"2394","value":"27.05","volume":"313849","is_report":0},"2489":{"id_stock":"2395","value":"26.99","volume":"366653","is_report":0},"2490":{"id_stock":"2396","value":"26.97","volume":"218501","is_report":1},"2491":{"id_stock":"2397","value":"26.11","volume":"379193","is_report":0},"2492":{"id_stock":"2398","value":"25.95","volume":"279066","is_report":1},"2493":{"id_stock":"2399","value":"25.30","volume":"284540","is_report":1},"2494":{"id_stock":"2400","value":"24.97","volume":"371615","is_report":0},"2495":{"id_stock":"2401","value":"24.38","volume":"324748","is_report":1},"2496":{"id_stock":"2402","value":"25.40","volume":"361147","is_report":0},"2497":{"id_stock":"2403","value":"25.25","volume":"477196","is_report":0},"2498":{"id_stock":"2404","value":"25.90","volume":"705822","is_report":0},"2499":{"id_stock":"2405","value":"25.90","volume":"280761","is_report":0},"2500":{"id_stock":"2406","value":"26.05","volume":"307509","is_report":1},"2501":{"id_stock":"2407","value":"25.90","volume":"84824","is_report":0},"2502":{"id_stock":"2408","value":"25.50","volume":"143971","is_report":1},"2503":{"id_stock":"2409","value":"25.86","volume":"95376","is_report":0},"2504":{"id_stock":"2410","value":"25.70","volume":"87322","is_report":0},"2505":{"id_stock":"2411","value":"26.56","volume":"383598","is_report":0},"2506":{"id_stock":"2412","value":"27.00","volume":"279601","is_report":0},"2507":{"id_stock":"2413","value":"26.70","volume":"211380","is_report":1},"2508":{"id_stock":"2414","value":"26.47","volume":"142012","is_report":1},"2509":{"id_stock":"2415","value":"26.39","volume":"371225","is_report":0},"2510":{"id_stock":"2416","value":"24.90","volume":"438265","is_report":0},"2511":{"id_stock":"2417","value":"24.32","volume":"442159","is_report":0},"2512":{"id_stock":"2418","value":"24.60","volume":"1242277","is_report":1},"2513":{"id_stock":"2419","value":"24.13","volume":"370967","is_report":0},"2514":{"id_stock":"2420","value":"24.10","volume":"359826","is_report":0},"2515":{"id_stock":"2421","value":"24.38","volume":"246690","is_report":0},"2516":{"id_stock":"2422","value":"25.20","volume":"428100","is_report":0},"2517":{"id_stock":"2423","value":"24.74","volume":"342599","is_report":0},"2518":{"id_stock":"2424","value":"24.36","volume":"255765","is_report":0},"2519":{"id_stock":"2425","value":"24.40","volume":"301006","is_report":0},"2520":{"id_stock":"2426","value":"23.90","volume":"240876","is_report":0},"2521":{"id_stock":"2427","value":"23.83","volume":"357717","is_report":1},"2522":{"id_stock":"2428","value":"24.44","volume":"233046","is_report":0},"2523":{"id_stock":"2429","value":"24.60","volume":"344853","is_report":0},"2524":{"id_stock":"2430","value":"24.37","volume":"151909","is_report":1},"2525":{"id_stock":"2431","value":"24.35","volume":"324624","is_report":0},"2526":{"id_stock":"2432","value":"24.28","volume":"427791","is_report":0},"2527":{"id_stock":"2433","value":"24.68","volume":"211809","is_report":0},"2528":{"id_stock":"2434","value":"24.50","volume":"200012","is_report":0},"2529":{"id_stock":"2435","value":"24.50","volume":"165031","is_report":0},"2530":{"id_stock":"2436","value":"23.86","volume":"291997","is_report":0},"2531":{"id_stock":"2437","value":"24.49","volume":"459770","is_report":1},"2532":{"id_stock":"2438","value":"24.72","volume":"188337","is_report":0},"2533":{"id_stock":"2439","value":"24.57","volume":"59642","is_report":0},"2534":{"id_stock":"2440","value":"24.75","volume":"195304","is_report":0},"2535":{"id_stock":"2441","value":"25.20","volume":"342999","is_report":1},"2536":{"id_stock":"2442","value":"25.05","volume":"176004","is_report":0},"2537":{"id_stock":"2443","value":"25.21","volume":"114615","is_report":1},"2538":{"id_stock":"2444","value":"25.00","volume":"143862","is_report":0},"2539":{"id_stock":"2445","value":"24.18","volume":"400753","is_report":1},"2540":{"id_stock":"2446","value":"24.32","volume":"129431","is_report":0},"2541":{"id_stock":"2447","value":"25.00","volume":"194835","is_report":0},"2542":{"id_stock":"2448","value":"26.04","volume":"675002","is_report":0},"2543":{"id_stock":"2449","value":"25.41","volume":"345251","is_report":0},"2544":{"id_stock":"2450","value":"25.00","volume":"386681","is_report":0},"2545":{"id_stock":"2451","value":"25.48","volume":"328560","is_report":0},"2546":{"id_stock":"2452","value":"26.40","volume":"953518","is_report":0},"2547":{"id_stock":"2453","value":"26.68","volume":"665996","is_report":1},"2548":{"id_stock":"2454","value":"27.00","volume":"831283","is_report":0},"2549":{"id_stock":"2455","value":"26.78","volume":"674267","is_report":0},"2550":{"id_stock":"2456","value":"26.24","volume":"623550","is_report":1},"2551":{"id_stock":"2457","value":"26.46","volume":"358355","is_report":0},"2552":{"id_stock":"2458","value":"25.50","volume":"383773","is_report":0},"2553":{"id_stock":"2459","value":"25.47","volume":"404305","is_report":0},"2554":{"id_stock":"2460","value":"25.15","volume":"617855","is_report":0},"2555":{"id_stock":"2461","value":"25.25","volume":"799576","is_report":0},"2556":{"id_stock":"2462","value":"25.20","volume":"576014","is_report":0},"2557":{"id_stock":"2463","value":"26.00","volume":"3311373","is_report":0},"2558":{"id_stock":"2464","value":"26.30","volume":"336724","is_report":0},"2559":{"id_stock":"2465","value":"26.15","volume":"244968","is_report":0},"2560":{"id_stock":"2466","value":"27.25","volume":"1025893","is_report":0},"2561":{"id_stock":"2467","value":"26.97","volume":"1131991","is_report":0},"2562":{"id_stock":"2468","value":"27.61","volume":"1248628","is_report":0},"2563":{"id_stock":"2469","value":"27.10","volume":"324521","is_report":0},"2564":{"id_stock":"2470","value":"27.08","volume":"470032","is_report":0},"2565":{"id_stock":"2471","value":"27.09","volume":"332800","is_report":0},"2566":{"id_stock":"2472","value":"28.18","volume":"964999","is_report":0},"2567":{"id_stock":"2473","value":"30.00","volume":"1081573","is_report":0},"2568":{"id_stock":"2474","value":"29.31","volume":"621749","is_report":0},"2569":{"id_stock":"2475","value":"30.70","volume":"703339","is_report":0},"2570":{"id_stock":"2476","value":"30.40","volume":"947190","is_report":0},"2571":{"id_stock":"2477","value":"30.32","volume":"203643","is_report":0},"2572":{"id_stock":"2478","value":"30.70","volume":"187682","is_report":0},"2573":{"id_stock":"2479","value":"30.75","volume":"179878","is_report":0},"2574":{"id_stock":"2480","value":"30.50","volume":"570605","is_report":0},"2575":{"id_stock":"2481","value":"29.67","volume":"443355","is_report":0},"2576":{"id_stock":"2482","value":"30.35","volume":"366560","is_report":0},"2577":{"id_stock":"2483","value":"30.40","volume":"362846","is_report":0},"2578":{"id_stock":"2484","value":"30.00","volume":"492578","is_report":1},"2579":{"id_stock":"2485","value":"29.50","volume":"430912","is_report":0},"2580":{"id_stock":"2486","value":"29.77","volume":"455935","is_report":0},"2581":{"id_stock":"2487","value":"30.69","volume":"450205","is_report":0},"2582":{"id_stock":"2488","value":"31.00","volume":"349976","is_report":0},"2583":{"id_stock":"2489","value":"30.61","volume":"531833","is_report":1},"2584":{"id_stock":"2490","value":"30.79","volume":"479593","is_report":0},"2585":{"id_stock":"2491","value":"31.59","volume":"290449","is_report":0},"2586":{"id_stock":"2492","value":"30.90","volume":"163276","is_report":1},"2587":{"id_stock":"2493","value":"31.00","volume":"159530","is_report":0},"2588":{"id_stock":"2494","value":"30.43","volume":"151659","is_report":0},"2589":{"id_stock":"2495","value":"30.94","volume":"153746","is_report":0},"2590":{"id_stock":"2496","value":"30.95","volume":"193028","is_report":0},"2591":{"id_stock":"2497","value":"30.90","volume":"219339","is_report":0},"2592":{"id_stock":"2498","value":"30.73","volume":"132601","is_report":0},"2593":{"id_stock":"2499","value":"30.00","volume":"133157","is_report":0},"2594":{"id_stock":"2500","value":"30.00","volume":"163682","is_report":0},"2595":{"id_stock":"2501","value":"29.80","volume":"127571","is_report":0},"2596":{"id_stock":"2502","value":"30.80","volume":"610923","is_report":1},"2597":{"id_stock":"2503","value":"31.10","volume":"197772","is_report":0},"2598":{"id_stock":"2504","value":"31.19","volume":"128616","is_report":0},"2599":{"id_stock":"2505","value":"30.73","volume":"143471","is_report":0},"2600":{"id_stock":"2506","value":"30.29","volume":"78489","is_report":0},"2601":{"id_stock":"2507","value":"30.24","volume":"178522","is_report":0},"2602":{"id_stock":"2508","value":"30.61","volume":"125767","is_report":0},"2603":{"id_stock":"2509","value":"29.92","volume":"136527","is_report":1},"2604":{"id_stock":"2510","value":"30.21","volume":"431115","is_report":1},"2605":{"id_stock":"2511","value":"30.16","volume":"183407","is_report":1},"2606":{"id_stock":"2512","value":"30.27","volume":"266152","is_report":1},"2607":{"id_stock":"2513","value":"30.14","volume":"224060","is_report":0},"2608":{"id_stock":"2514","value":"29.25","volume":"206595","is_report":0},"2609":{"id_stock":"2515","value":"29.39","volume":"171278","is_report":0},"2610":{"id_stock":"2516","value":"28.31","volume":"371093","is_report":1},"2611":{"id_stock":"2517","value":"28.47","volume":"201229","is_report":0},"2612":{"id_stock":"2518","value":"29.39","volume":"131741","is_report":0},"2613":{"id_stock":"2519","value":"29.30","volume":"55526","is_report":0},"2614":{"id_stock":"2520","value":"29.39","volume":"167350","is_report":0},"2615":{"id_stock":"2521","value":"29.25","volume":"74570","is_report":0},"2616":{"id_stock":"2522","value":"28.60","volume":"223577","is_report":1},"2617":{"id_stock":"2523","value":"28.65","volume":"267807","is_report":0},"2618":{"id_stock":"2524","value":"28.58","volume":"334652","is_report":0},"2619":{"id_stock":"2525","value":"29.60","volume":"119727","is_report":0},"2620":{"id_stock":"2526","value":"29.60","volume":"144064","is_report":0},"2621":{"id_stock":"2527","value":"29.79","volume":"145063","is_report":0},"2622":{"id_stock":"2528","value":"30.13","volume":"436098","is_report":0},"2623":{"id_stock":"2529","value":"30.43","volume":"242800","is_report":1},"2624":{"id_stock":"2530","value":"29.60","volume":"295805","is_report":0},"2625":{"id_stock":"2531","value":"30.00","volume":"272167","is_report":1},"2626":{"id_stock":"2532","value":"28.91","volume":"453221","is_report":1},"2627":{"id_stock":"2533","value":"29.00","volume":"227154","is_report":0},"2628":{"id_stock":"2534","value":"29.11","volume":"88136","is_report":0},"2629":{"id_stock":"2535","value":"28.90","volume":"50847","is_report":0},"2630":{"id_stock":"2536","value":"29.11","volume":"98644","is_report":0},"2631":{"id_stock":"2537","value":"29.00","volume":"145398","is_report":0},"2632":{"id_stock":"2538","value":"28.65","volume":"157984","is_report":0},"2633":{"id_stock":"2539","value":"29.30","volume":"115245","is_report":0},"2634":{"id_stock":"2540","value":"29.42","volume":"239230","is_report":0},"2635":{"id_stock":"2541","value":"29.80","volume":"156781","is_report":1},"2636":{"id_stock":"2542","value":"30.38","volume":"172567","is_report":0},"2637":{"id_stock":"2543","value":"31.00","volume":"311822","is_report":0},"2638":{"id_stock":"2544","value":"30.80","volume":"274053","is_report":0},"2639":{"id_stock":"2545","value":"31.34","volume":"287716","is_report":0},"2640":{"id_stock":"2546","value":"32.25","volume":"409455","is_report":0},"2641":{"id_stock":"2547","value":"31.95","volume":"535961","is_report":0},"2642":{"id_stock":"2548","value":"31.55","volume":"230271","is_report":0},"2643":{"id_stock":"2549","value":"31.80","volume":"222017","is_report":0},"2644":{"id_stock":"2550","value":"31.40","volume":"123732","is_report":0},"2645":{"id_stock":"2551","value":"31.12","volume":"182641","is_report":0},"2646":{"id_stock":"2552","value":"31.45","volume":"269864","is_report":0},"2647":{"id_stock":"2553","value":"31.17","volume":"268928","is_report":0},"2648":{"id_stock":"2554","value":"31.50","volume":"239790","is_report":1},"2649":{"id_stock":"2555","value":"31.15","volume":"209580","is_report":0},"2650":{"id_stock":"2556","value":"31.64","volume":"577342","is_report":0},"2651":{"id_stock":"2557","value":"31.70","volume":"469708","is_report":0},"2652":{"id_stock":"2558","value":"31.40","volume":"208168","is_report":0},"2653":{"id_stock":"2559","value":"31.45","volume":"93487","is_report":0},"2654":{"id_stock":"2560","value":"31.80","volume":"253793","is_report":0},"2655":{"id_stock":"2561","value":"32.50","volume":"434737","is_report":1},"2656":{"id_stock":"2562","value":"33.15","volume":"361460","is_report":0},"2657":{"id_stock":"2563","value":"32.65","volume":"260638","is_report":0},"2658":{"id_stock":"2564","value":"31.92","volume":"183115","is_report":0},"2659":{"id_stock":"2565","value":"31.85","volume":"179691","is_report":0},"2660":{"id_stock":"2566","value":"32.70","volume":"266889","is_report":0},"2661":{"id_stock":"2567","value":"32.69","volume":"176386","is_report":0},"2662":{"id_stock":"2568","value":"31.90","volume":"144848","is_report":0},"2663":{"id_stock":"2569","value":"31.17","volume":"270372","is_report":1},"2664":{"id_stock":"2570","value":"29.52","volume":"447666","is_report":0},"2665":{"id_stock":"2571","value":"29.80","volume":"313379","is_report":0},"2666":{"id_stock":"2572","value":"29.20","volume":"277304","is_report":0},"2667":{"id_stock":"2573","value":"30.01","volume":"410838","is_report":0},"2668":{"id_stock":"2574","value":"30.00","volume":"350717","is_report":0},"2669":{"id_stock":"2575","value":"29.90","volume":"269962","is_report":0},"2670":{"id_stock":"2576","value":"29.23","volume":"226714","is_report":0},"2671":{"id_stock":"2577","value":"29.18","volume":"250202","is_report":1},"2672":{"id_stock":"2578","value":"28.90","volume":"383867","is_report":0},"2673":{"id_stock":"2579","value":"29.19","volume":"438596","is_report":0},"2674":{"id_stock":"2580","value":"29.09","volume":"127230","is_report":1},"2675":{"id_stock":"2581","value":"29.20","volume":"167805","is_report":0},"2676":{"id_stock":"2582","value":"30.10","volume":"260679","is_report":0},"2677":{"id_stock":"2583","value":"30.96","volume":"351701","is_report":0},"2678":{"id_stock":"2584","value":"30.50","volume":"139688","is_report":0},"2679":{"id_stock":"2585","value":"30.87","volume":"418585","is_report":0},"2680":{"id_stock":"2586","value":"30.98","volume":"129438","is_report":0},"2681":{"id_stock":"2587","value":"30.56","volume":"95122","is_report":0},"2682":{"id_stock":"2588","value":"30.29","volume":"214776","is_report":0},"2683":{"id_stock":"2589","value":"30.67","volume":"365455","is_report":0},"2684":{"id_stock":"2590","value":"30.47","volume":"103045","is_report":0},"2685":{"id_stock":"2591","value":"29.07","volume":"253886","is_report":0},"2686":{"id_stock":"2592","value":"27.92","volume":"343317","is_report":0},"2687":{"id_stock":"2593","value":"27.90","volume":"334388","is_report":0},"2688":{"id_stock":"2594","value":"28.10","volume":"202227","is_report":0},"2689":{"id_stock":"2595","value":"27.49","volume":"150638","is_report":0},"2690":{"id_stock":"2596","value":"27.59","volume":"178653","is_report":0},"2691":{"id_stock":"2597","value":"27.95","volume":"318700","is_report":0},"2692":{"id_stock":"2598","value":"28.46","volume":"183541","is_report":0},"2693":{"id_stock":"2599","value":"28.70","volume":"175817","is_report":0},"2694":{"id_stock":"2600","value":"29.30","volume":"156786","is_report":0},"2695":{"id_stock":"2601","value":"29.64","volume":"101746","is_report":0},"2696":{"id_stock":"2602","value":"30.05","volume":"464285","is_report":0},"2697":{"id_stock":"2603","value":"30.66","volume":"311704","is_report":0},"2698":{"id_stock":"2604","value":"30.80","volume":"364008","is_report":1},"2699":{"id_stock":"2605","value":"30.20","volume":"268223","is_report":0},"2700":{"id_stock":"2606","value":"29.38","volume":"154858","is_report":0},"2701":{"id_stock":"2607","value":"30.48","volume":"158469","is_report":1},"2702":{"id_stock":"2608","value":"29.80","volume":"130499","is_report":0},"2703":{"id_stock":"2609","value":"29.52","volume":"112316","is_report":0},"2704":{"id_stock":"2610","value":"29.91","volume":"72297","is_report":0},"2705":{"id_stock":"2611","value":"29.60","volume":"163653","is_report":0},"2706":{"id_stock":"2612","value":"28.90","volume":"227306","is_report":0},"2707":{"id_stock":"2613","value":"28.65","volume":"235192","is_report":0},"2708":{"id_stock":"2614","value":"29.05","volume":"349042","is_report":0},"2709":{"id_stock":"2615","value":"28.90","volume":"203437","is_report":0},"2710":{"id_stock":"2616","value":"28.51","volume":"227947","is_report":0},"2711":{"id_stock":"2617","value":"28.25","volume":"287353","is_report":0},"2712":{"id_stock":"2618","value":"28.00","volume":"601702","is_report":0},"2713":{"id_stock":"2619","value":"28.46","volume":"258903","is_report":0},"2714":{"id_stock":"2620","value":"28.90","volume":"393557","is_report":0},"2715":{"id_stock":"2621","value":"28.44","volume":"289329","is_report":0},"2716":{"id_stock":"2622","value":"28.77","volume":"289498","is_report":0},"2717":{"id_stock":"2623","value":"28.56","volume":"140565","is_report":0},"2718":{"id_stock":"2624","value":"27.85","volume":"405970","is_report":0},"2719":{"id_stock":"2625","value":"27.51","volume":"271802","is_report":0},"2720":{"id_stock":"2626","value":"28.30","volume":"215658","is_report":1},"2721":{"id_stock":"2627","value":"27.73","volume":"356070","is_report":0},"2722":{"id_stock":"2628","value":"27.01","volume":"163713","is_report":1},"2723":{"id_stock":"2629","value":"27.70","volume":"259118","is_report":0},"2724":{"id_stock":"2630","value":"27.71","volume":"177875","is_report":0},"2725":{"id_stock":"2631","value":"28.00","volume":"194199","is_report":1},"2726":{"id_stock":"2632","value":"28.66","volume":"341290","is_report":0},"2727":{"id_stock":"2633","value":"28.60","volume":"162941","is_report":0},"2728":{"id_stock":"2634","value":"28.50","volume":"220421","is_report":0},"2729":{"id_stock":"2635","value":"28.85","volume":"399887","is_report":0},"2730":{"id_stock":"2636","value":"28.87","volume":"248710","is_report":0},"2731":{"id_stock":"2637","value":"28.91","volume":"134377","is_report":0},"2732":{"id_stock":"2638","value":"28.90","volume":"144022","is_report":0},"2733":{"id_stock":"2639","value":"28.51","volume":"752856","is_report":0},"2734":{"id_stock":"2640","value":"29.00","volume":"218448","is_report":0},"2735":{"id_stock":"2641","value":"28.77","volume":"261550","is_report":0},"2736":{"id_stock":"2642","value":"28.68","volume":"189642","is_report":0},"2737":{"id_stock":"2643","value":"28.44","volume":"283907","is_report":1},"2738":{"id_stock":"2644","value":"28.41","volume":"85848","is_report":0},"2739":{"id_stock":"2645","value":"28.40","volume":"122261","is_report":0},"2740":{"id_stock":"2646","value":"28.00","volume":"244289","is_report":0},"2741":{"id_stock":"2647","value":"27.50","volume":"386460","is_report":0},"2742":{"id_stock":"2648","value":"27.14","volume":"502493","is_report":0},"2743":{"id_stock":"2649","value":"26.45","volume":"345820","is_report":0},"2744":{"id_stock":"2650","value":"27.10","volume":"189980","is_report":0},"2745":{"id_stock":"2651","value":"27.21","volume":"119677","is_report":0},"2746":{"id_stock":"2652","value":"28.14","volume":"436185","is_report":0},"2747":{"id_stock":"2653","value":"28.14","volume":"148869","is_report":0},"2748":{"id_stock":"2654","value":"28.12","volume":"149414","is_report":0},"2749":{"id_stock":"2655","value":"27.62","volume":"284609","is_report":1},"2750":{"id_stock":"2656","value":"27.65","volume":"122226","is_report":1},"2751":{"id_stock":"2657","value":"27.42","volume":"113772","is_report":0},"2752":{"id_stock":"2658","value":"27.48","volume":"151692","is_report":1},"2753":{"id_stock":"2659","value":"27.00","volume":"186837","is_report":1},"2754":{"id_stock":"2660","value":"26.55","volume":"339750","is_report":0},"2755":{"id_stock":"2661","value":"27.00","volume":"305561","is_report":0},"2756":{"id_stock":"2662","value":"26.55","volume":"325701","is_report":1},"2757":{"id_stock":"2663","value":"26.18","volume":"320361","is_report":0},"2758":{"id_stock":"2664","value":"26.15","volume":"235468","is_report":0},"2759":{"id_stock":"2665","value":"27.46","volume":"435923","is_report":0},"2760":{"id_stock":"2666","value":"27.50","volume":"406009","is_report":0},"2761":{"id_stock":"2667","value":"27.75","volume":"258918","is_report":0},"2762":{"id_stock":"2668","value":"27.37","volume":"190882","is_report":0},"2763":{"id_stock":"2669","value":"26.70","volume":"113175","is_report":0},"2764":{"id_stock":"2670","value":"27.15","volume":"177673","is_report":0},"2765":{"id_stock":"2671","value":"26.98","volume":"320840","is_report":0},"2766":{"id_stock":"2672","value":"26.95","volume":"416176","is_report":0},"2767":{"id_stock":"2673","value":"26.99","volume":"380594","is_report":1},"2768":{"id_stock":"2674","value":"26.82","volume":"260781","is_report":0},"2769":{"id_stock":"2675","value":"26.74","volume":"202187","is_report":1},"2770":{"id_stock":"2676","value":"26.50","volume":"263940","is_report":1},"2771":{"id_stock":"2677","value":"26.45","volume":"328303","is_report":0},"2772":{"id_stock":"2678","value":"25.60","volume":"610720","is_report":0},"2773":{"id_stock":"2679","value":"25.63","volume":"463979","is_report":0},"2774":{"id_stock":"2680","value":"25.47","volume":"502712","is_report":0},"2775":{"id_stock":"2681","value":"25.35","volume":"365908","is_report":0},"2776":{"id_stock":"2682","value":"25.30","volume":"339984","is_report":1},"2777":{"id_stock":"2683","value":"25.51","volume":"437505","is_report":0},"2778":{"id_stock":"2684","value":"25.28","volume":"167210","is_report":0},"2779":{"id_stock":"2685","value":"25.13","volume":"319673","is_report":0},"2780":{"id_stock":"2686","value":"24.88","volume":"270371","is_report":1},"2781":{"id_stock":"2687","value":"24.92","volume":"343363","is_report":0},"2782":{"id_stock":"2688","value":"24.10","volume":"444930","is_report":0},"2783":{"id_stock":"2689","value":"24.32","volume":"251448","is_report":0},"2784":{"id_stock":"2690","value":"24.69","volume":"213115","is_report":0},"2785":{"id_stock":"2691","value":"25.81","volume":"591062","is_report":0},"2786":{"id_stock":"2692","value":"25.68","volume":"470709","is_report":0},"2787":{"id_stock":"2693","value":"25.30","volume":"363656","is_report":0},"2788":{"id_stock":"2694","value":"25.55","volume":"170230","is_report":0},"2789":{"id_stock":"2695","value":"25.79","volume":"248562","is_report":0},"2790":{"id_stock":"2696","value":"25.52","volume":"182446","is_report":0},"2791":{"id_stock":"2697","value":"25.48","volume":"180486","is_report":0},"2792":{"id_stock":"2698","value":"25.60","volume":"306133","is_report":0},"2793":{"id_stock":"2699","value":"25.43","volume":"197664","is_report":0},"2794":{"id_stock":"2700","value":"25.37","volume":"304868","is_report":0},"2795":{"id_stock":"2701","value":"25.55","volume":"178605","is_report":0},"2796":{"id_stock":"2702","value":"26.40","volume":"379650","is_report":1},"2797":{"id_stock":"2703","value":"26.82","volume":"330558","is_report":0},"2798":{"id_stock":"2704","value":"27.20","volume":"350167","is_report":0},"2799":{"id_stock":"2705","value":"26.80","volume":"321467","is_report":1},"2800":{"id_stock":"2706","value":"26.34","volume":"286940","is_report":0},"2801":{"id_stock":"2707","value":"26.63","volume":"353548","is_report":0},"2802":{"id_stock":"2708","value":"27.05","volume":"384708","is_report":0},"2803":{"id_stock":"2709","value":"26.80","volume":"268296","is_report":0},"2804":{"id_stock":"2710","value":"26.87","volume":"182791","is_report":0},"2805":{"id_stock":"2711","value":"26.87","volume":"203779","is_report":0},"2806":{"id_stock":"2712","value":"27.37","volume":"446947","is_report":0},"2807":{"id_stock":"2713","value":"27.07","volume":"1437406","is_report":1},"2808":{"id_stock":"2714","value":"27.10","volume":"351104","is_report":0},"2809":{"id_stock":"2715","value":"27.49","volume":"423181","is_report":0},"2810":{"id_stock":"2716","value":"27.13","volume":"266123","is_report":0},"2811":{"id_stock":"2717","value":"27.40","volume":"183685","is_report":0},"2812":{"id_stock":"2718","value":"27.52","volume":"173736","is_report":0},"2813":{"id_stock":"2719","value":"28.18","volume":"285863","is_report":0},"2814":{"id_stock":"2720","value":"27.84","volume":"333165","is_report":0},"2815":{"id_stock":"2721","value":"27.67","volume":"241146","is_report":1},"2816":{"id_stock":"2722","value":"27.83","volume":"182841","is_report":0},"2817":{"id_stock":"2723","value":"27.01","volume":"232346","is_report":0},"2818":{"id_stock":"2724","value":"27.30","volume":"173966","is_report":0},"2819":{"id_stock":"2725","value":"27.18","volume":"135047","is_report":0},"2820":{"id_stock":"2726","value":"27.45","volume":"149881","is_report":0},"2821":{"id_stock":"2727","value":"27.25","volume":"111714","is_report":0},"2822":{"id_stock":"2728","value":"27.01","volume":"104727","is_report":1},"2823":{"id_stock":"2729","value":"27.40","volume":"205573","is_report":1},"2824":{"id_stock":"2730","value":"27.68","volume":"129038","is_report":0},"2825":{"id_stock":"2731","value":"27.51","volume":"146801","is_report":1},"2826":{"id_stock":"2732","value":"28.09","volume":"287054","is_report":0},"2827":{"id_stock":"2733","value":"28.25","volume":"149865","is_report":0},"2828":{"id_stock":"2734","value":"28.25","volume":"351407","is_report":0},"2829":{"id_stock":"2735","value":"28.30","volume":"321710","is_report":0},"2830":{"id_stock":"2736","value":"28.79","volume":"141296","is_report":0},"2831":{"id_stock":"2737","value":"28.94","volume":"93861","is_report":0},"2832":{"id_stock":"2738","value":"29.18","volume":"351153","is_report":0},"2833":{"id_stock":"2739","value":"29.19","volume":"175084","is_report":0},"2834":{"id_stock":"2740","value":"29.50","volume":"335614","is_report":1},"2835":{"id_stock":"2741","value":"29.68","volume":"303375","is_report":0},"2836":{"id_stock":"2742","value":"30.50","volume":"389046","is_report":0},"2837":{"id_stock":"2743","value":"30.21","volume":"418156","is_report":0},"2838":{"id_stock":"2744","value":"29.31","volume":"204921","is_report":0},"2839":{"id_stock":"2745","value":"30.03","volume":"306172","is_report":0},"2840":{"id_stock":"2746","value":"29.90","volume":"319525","is_report":0},"2841":{"id_stock":"2747","value":"29.97","volume":"292317","is_report":0},"2842":{"id_stock":"2748","value":"30.00","volume":"246128","is_report":0},"2843":{"id_stock":"2749","value":"30.13","volume":"175553","is_report":0},"2844":{"id_stock":"2750","value":"30.39","volume":"274931","is_report":1},"2845":{"id_stock":"2751","value":"30.50","volume":"266967","is_report":1},"2846":{"id_stock":"2752","value":"30.79","volume":"245609","is_report":0},"2847":{"id_stock":"2753","value":"31.64","volume":"455387","is_report":0},"2848":{"id_stock":"2754","value":"30.60","volume":"327804","is_report":0},"2849":{"id_stock":"2755","value":"31.16","volume":"284565","is_report":0},"2850":{"id_stock":"2756","value":"30.96","volume":"164236","is_report":0},"2851":{"id_stock":"2757","value":"30.73","volume":"204550","is_report":0},"2852":{"id_stock":"2758","value":"31.32","volume":"319659","is_report":1},"2853":{"id_stock":"2759","value":"31.66","volume":"191361","is_report":0},"2854":{"id_stock":"2760","value":"31.70","volume":"91709","is_report":0},"2855":{"id_stock":"2761","value":"30.96","volume":"614143","is_report":1},"2856":{"id_stock":"2762","value":"29.84","volume":"155673","is_report":1},"2857":{"id_stock":"2763","value":"30.08","volume":"209730","is_report":0},"2858":{"id_stock":"2764","value":"30.78","volume":"135537","is_report":0},"2859":{"id_stock":"2765","value":"31.32","volume":"112437","is_report":0},"2860":{"id_stock":"2766","value":"31.98","volume":"332658","is_report":0},"2861":{"id_stock":"2767","value":"32.44","volume":"408352","is_report":1},"2862":{"id_stock":"2768","value":"32.33","volume":"118847","is_report":0},"2863":{"id_stock":"2769","value":"31.60","volume":"107607","is_report":1},"2864":{"id_stock":"2770","value":"31.56","volume":"180694","is_report":0},"2865":{"id_stock":"2771","value":"30.14","volume":"314645","is_report":0},"2866":{"id_stock":"2772","value":"30.80","volume":"177651","is_report":0},"2867":{"id_stock":"2773","value":"30.18","volume":"396763","is_report":1},"2868":{"id_stock":"2774","value":"30.50","volume":"346737","is_report":0},"2869":{"id_stock":"2775","value":"31.62","volume":"81628","is_report":0},"2870":{"id_stock":"2776","value":"31.84","volume":"289570","is_report":0},"2871":{"id_stock":"2777","value":"31.85","volume":"146882","is_report":0},"2872":{"id_stock":"2778","value":"32.30","volume":"254946","is_report":0},"2873":{"id_stock":"2779","value":"30.25","volume":"411904","is_report":1},"2874":{"id_stock":"2780","value":"30.15","volume":"526366","is_report":1},"2875":{"id_stock":"2781","value":"30.60","volume":"264766","is_report":1},"2876":{"id_stock":"2782","value":"30.80","volume":"239478","is_report":1},"2877":{"id_stock":"2783","value":"30.47","volume":"180609","is_report":1},"2878":{"id_stock":"2784","value":"30.00","volume":"225637","is_report":0},"2879":{"id_stock":"2785","value":"30.81","volume":"289696","is_report":0},"2880":{"id_stock":"2786","value":"30.40","volume":"163026","is_report":0},"2881":{"id_stock":"2787","value":"29.79","volume":"231727","is_report":0},"2882":{"id_stock":"2788","value":"30.21","volume":"170818","is_report":0},"2883":{"id_stock":"2789","value":"29.63","volume":"237722","is_report":0},"2884":{"id_stock":"2790","value":"29.99","volume":"308462","is_report":0},"2885":{"id_stock":"2791","value":"30.15","volume":"277833","is_report":0},"2886":{"id_stock":"2792","value":"30.46","volume":"376152","is_report":0},"2887":{"id_stock":"2793","value":"30.20","volume":"179072","is_report":0},"2888":{"id_stock":"2794","value":"29.91","volume":"270167","is_report":0},"2889":{"id_stock":"2795","value":"30.15","volume":"233316","is_report":0},"2890":{"id_stock":"2796","value":"30.00","volume":"278748","is_report":0},"2891":{"id_stock":"2797","value":"30.24","volume":"308203","is_report":1},"2892":{"id_stock":"2798","value":"30.12","volume":"374065","is_report":1},"2893":{"id_stock":"2799","value":"29.99","volume":"289904","is_report":0},"2894":{"id_stock":"2800","value":"30.03","volume":"191281","is_report":0},"2895":{"id_stock":"2801","value":"29.57","volume":"164851","is_report":0},"2896":{"id_stock":"2802","value":"29.20","volume":"361932","is_report":0},"2897":{"id_stock":"2803","value":"29.49","volume":"171780","is_report":0},"2898":{"id_stock":"2804","value":"29.21","volume":"249003","is_report":1},"2899":{"id_stock":"2805","value":"29.18","volume":"208940","is_report":0},"2900":{"id_stock":"2806","value":"29.28","volume":"280976","is_report":0},"2901":{"id_stock":"2807","value":"28.69","volume":"289729","is_report":0},"2902":{"id_stock":"2808","value":"28.30","volume":"303495","is_report":0},"2903":{"id_stock":"2809","value":"28.25","volume":"172882","is_report":0},"2904":{"id_stock":"2810","value":"28.75","volume":"266265","is_report":0},"2905":{"id_stock":"2811","value":"29.09","volume":"174144","is_report":0},"2906":{"id_stock":"2812","value":"29.56","volume":"142821","is_report":0},"2907":{"id_stock":"2813","value":"29.83","volume":"139899","is_report":1},"2908":{"id_stock":"2814","value":"29.80","volume":"170819","is_report":0},"2909":{"id_stock":"2815","value":"29.71","volume":"191096","is_report":0},"2910":{"id_stock":"2816","value":"29.23","volume":"259885","is_report":0},"2911":{"id_stock":"2817","value":"29.33","volume":"317586","is_report":0},"2912":{"id_stock":"2818","value":"29.27","volume":"177911","is_report":0},"2913":{"id_stock":"2819","value":"29.37","volume":"132720","is_report":0},"2914":{"id_stock":"2820","value":"30.00","volume":"256095","is_report":0},"2915":{"id_stock":"2821","value":"29.80","volume":"163756","is_report":1},"2916":{"id_stock":"2822","value":"30.00","volume":"222238","is_report":0},"2917":{"id_stock":"2823","value":"28.90","volume":"395373","is_report":0},"2918":{"id_stock":"2824","value":"28.70","volume":"182210","is_report":0},"2919":{"id_stock":"2825","value":"29.25","volume":"252960","is_report":0},"2920":{"id_stock":"2826","value":"29.05","volume":"263763","is_report":0},"2921":{"id_stock":"2827","value":"28.30","volume":"199846","is_report":0},"2922":{"id_stock":"2828","value":"28.52","volume":"195165","is_report":0},"2923":{"id_stock":"2829","value":"28.96","volume":"123750","is_report":0},"2924":{"id_stock":"2830","value":"29.25","volume":"205787","is_report":0},"2925":{"id_stock":"2831","value":"28.98","volume":"178320","is_report":0},"2926":{"id_stock":"2832","value":"28.91","volume":"153431","is_report":0},"2927":{"id_stock":"2833","value":"28.34","volume":"159195","is_report":0},"2928":{"id_stock":"2834","value":"27.75","volume":"451703","is_report":0},"2929":{"id_stock":"2835","value":"27.50","volume":"468127","is_report":0},"2930":{"id_stock":"2836","value":"28.10","volume":"102007","is_report":1},"2931":{"id_stock":"2837","value":"27.97","volume":"132853","is_report":0},"2932":{"id_stock":"2838","value":"27.80","volume":"282102","is_report":0},"2933":{"id_stock":"2839","value":"28.10","volume":"97774","is_report":0},"2934":{"id_stock":"2840","value":"28.33","volume":"74168","is_report":0},"2935":{"id_stock":"2841","value":"28.02","volume":"239463","is_report":0},"2936":{"id_stock":"2842","value":"28.88","volume":"273636","is_report":0},"2937":{"id_stock":"2843","value":"28.78","volume":"161031","is_report":0},"2938":{"id_stock":"2844","value":"28.35","volume":"203095","is_report":0},"2939":{"id_stock":"2845","value":"27.75","volume":"214353","is_report":0},"2940":{"id_stock":"2846","value":"27.41","volume":"127599","is_report":0},"2941":{"id_stock":"2847","value":"28.80","volume":"364358","is_report":0},"2942":{"id_stock":"2848","value":"28.45","volume":"312440","is_report":0},"2943":{"id_stock":"2849","value":"28.51","volume":"94394","is_report":0},"2944":{"id_stock":"2850","value":"28.15","volume":"192104","is_report":0},"2945":{"id_stock":"2851","value":"28.68","volume":"258751","is_report":0},"2946":{"id_stock":"2852","value":"28.58","volume":"162939","is_report":0},"2947":{"id_stock":"2853","value":"28.28","volume":"141631","is_report":0},"2948":{"id_stock":"2854","value":"29.55","volume":"236257","is_report":0},"2949":{"id_stock":"2855","value":"29.53","volume":"183347","is_report":0},"2950":{"id_stock":"2856","value":"29.49","volume":"127616","is_report":0},"2951":{"id_stock":"2857","value":"29.82","volume":"331982","is_report":0},"2952":{"id_stock":"2858","value":"29.95","volume":"135920","is_report":0},"2953":{"id_stock":"2859","value":"29.97","volume":"187731","is_report":0},"2954":{"id_stock":"2860","value":"29.75","volume":"191429","is_report":0},"2955":{"id_stock":"2861","value":"30.06","volume":"299867","is_report":0},"2956":{"id_stock":"2862","value":"29.95","volume":"362714","is_report":0},"2957":{"id_stock":"2863","value":"29.83","volume":"247491","is_report":0},"2958":{"id_stock":"2864","value":"30.75","volume":"248115","is_report":0},"2959":{"id_stock":"2865","value":"31.00","volume":"214570","is_report":1},"2960":{"id_stock":"2866","value":"31.35","volume":"185104","is_report":0},"2961":{"id_stock":"2867","value":"33.15","volume":"717332","is_report":0},"2962":{"id_stock":"2868","value":"33.65","volume":"399454","is_report":0},"2963":{"id_stock":"2869","value":"34.01","volume":"430984","is_report":0},"2964":{"id_stock":"2870","value":"33.30","volume":"252999","is_report":0},"2965":{"id_stock":"2871","value":"33.64","volume":"296954","is_report":0},"2966":{"id_stock":"2872","value":"33.85","volume":"299186","is_report":0},"2967":{"id_stock":"2873","value":"33.98","volume":"248013","is_report":0},"2968":{"id_stock":"2874","value":"34.43","volume":"329166","is_report":0},"2969":{"id_stock":"2875","value":"33.50","volume":"208260","is_report":1},"2970":{"id_stock":"2876","value":"33.62","volume":"704927","is_report":0},"2971":{"id_stock":"2877","value":"32.66","volume":"307358","is_report":0},"2972":{"id_stock":"2878","value":"33.50","volume":"381368","is_report":0},"2973":{"id_stock":"2879","value":"33.91","volume":"379404","is_report":0},"2974":{"id_stock":"2880","value":"33.10","volume":"558848","is_report":0},"2975":{"id_stock":"2881","value":"33.12","volume":"356054","is_report":0},"2976":{"id_stock":"2882","value":"34.26","volume":"427139","is_report":0},"2977":{"id_stock":"2883","value":"35.37","volume":"669314","is_report":0},"2978":{"id_stock":"2884","value":"36.80","volume":"1154507","is_report":0},"2979":{"id_stock":"2885","value":"36.19","volume":"184745","is_report":0},"2980":{"id_stock":"2886","value":"36.01","volume":"854660","is_report":1},"2981":{"id_stock":"2887","value":"36.25","volume":"424036","is_report":0},"2982":{"id_stock":"2888","value":"36.15","volume":"231491","is_report":0},"2983":{"id_stock":"2889","value":"36.89","volume":"830262","is_report":0},"2984":{"id_stock":"2890","value":"36.57","volume":"192299","is_report":0},"2985":{"id_stock":"2891","value":"36.77","volume":"212498","is_report":1},"2986":{"id_stock":"2892","value":"37.31","volume":"342812","is_report":0},"2987":{"id_stock":"2893","value":"37.28","volume":"313274","is_report":0},"2988":{"id_stock":"2894","value":"37.18","volume":"478247","is_report":0},"2989":{"id_stock":"2895","value":"37.90","volume":"558289","is_report":0},"2990":{"id_stock":"2896","value":"37.80","volume":"284931","is_report":0},"2991":{"id_stock":"2897","value":"37.76","volume":"361773","is_report":0},"2992":{"id_stock":"2898","value":"38.09","volume":"490738","is_report":0},"2993":{"id_stock":"2899","value":"39.44","volume":"861297","is_report":1},"2994":{"id_stock":"2900","value":"39.05","volume":"591090","is_report":1},"2995":{"id_stock":"2901","value":"39.98","volume":"795940","is_report":0},"2996":{"id_stock":"2902","value":"40.40","volume":"484165","is_report":0},"2997":{"id_stock":"2903","value":"39.70","volume":"632366","is_report":0},"2998":{"id_stock":"2904","value":"38.50","volume":"376415","is_report":0},"2999":{"id_stock":"2905","value":"39.00","volume":"461099","is_report":1},"3000":{"id_stock":"2906","value":"38.60","volume":"85603","is_report":0},"3001":{"id_stock":"2907","value":"38.65","volume":"79335","is_report":0},"3002":{"id_stock":"2908","value":"38.45","volume":"154191","is_report":0},"3003":{"id_stock":"2909","value":"38.59","volume":"203698","is_report":0},"3004":{"id_stock":"2910","value":"38.25","volume":"172013","is_report":0},"3005":{"id_stock":"2911","value":"38.39","volume":"148315","is_report":0},"3006":{"id_stock":"2912","value":"37.80","volume":"313999","is_report":0},"3007":{"id_stock":"2913","value":"38.30","volume":"713198","is_report":1},"3008":{"id_stock":"2914","value":"38.80","volume":"592160","is_report":0},"3009":{"id_stock":"2915","value":"39.10","volume":"388819","is_report":0},"3010":{"id_stock":"2916","value":"39.80","volume":"555866","is_report":0},"3011":{"id_stock":"2917","value":"39.50","volume":"425061","is_report":0},"3012":{"id_stock":"2918","value":"39.20","volume":"551572","is_report":1},"3013":{"id_stock":"2919","value":"38.76","volume":"268198","is_report":0},"3014":{"id_stock":"2920","value":"39.03","volume":"280925","is_report":0},"3015":{"id_stock":"2921","value":"38.62","volume":"142259","is_report":0},"3016":{"id_stock":"2922","value":"38.06","volume":"168230","is_report":0},"3017":{"id_stock":"2923","value":"38.58","volume":"295627","is_report":0},"3018":{"id_stock":"2924","value":"38.00","volume":"331925","is_report":0},"3019":{"id_stock":"2925","value":"37.79","volume":"152996","is_report":0},"3020":{"id_stock":"2926","value":"37.74","volume":"205684","is_report":0},"3021":{"id_stock":"2927","value":"37.51","volume":"313815","is_report":0},"3022":{"id_stock":"2928","value":"37.33","volume":"312545","is_report":0},"3023":{"id_stock":"2929","value":"37.50","volume":"176065","is_report":0},"3024":{"id_stock":"2930","value":"37.10","volume":"325598","is_report":0},"3025":{"id_stock":"2931","value":"37.65","volume":"296535","is_report":0},"3026":{"id_stock":"2932","value":"38.60","volume":"534298","is_report":0},"3027":{"id_stock":"2933","value":"38.60","volume":"360901","is_report":0},"3028":{"id_stock":"2934","value":"38.86","volume":"317546","is_report":0},"3029":{"id_stock":"2935","value":"40.20","volume":"506916","is_report":1},"3030":{"id_stock":"2936","value":"41.60","volume":"873591","is_report":0},"3031":{"id_stock":"2937","value":"41.20","volume":"467967","is_report":0},"3032":{"id_stock":"2938","value":"43.45","volume":"689463","is_report":0},"3033":{"id_stock":"2939","value":"43.50","volume":"420857","is_report":0},"3034":{"id_stock":"2940","value":"43.11","volume":"402803","is_report":0},"3035":{"id_stock":"2941","value":"44.15","volume":"450391","is_report":0},"3036":{"id_stock":"2942","value":"45.00","volume":"369748","is_report":0},"3037":{"id_stock":"2943","value":"46.03","volume":"1108263","is_report":0},"3038":{"id_stock":"2944","value":"45.24","volume":"566018","is_report":1},"3039":{"id_stock":"2945","value":"46.20","volume":"259034","is_report":0},"3040":{"id_stock":"2946","value":"48.50","volume":"543333","is_report":0},"3041":{"id_stock":"2947","value":"48.97","volume":"546705","is_report":0},"3042":{"id_stock":"2948","value":"51.12","volume":"688947","is_report":0},"3043":{"id_stock":"2949","value":"48.95","volume":"547968","is_report":0},"3044":{"id_stock":"2950","value":"50.30","volume":"342262","is_report":1},"3045":{"id_stock":"2951","value":"48.63","volume":"467306","is_report":0},"3046":{"id_stock":"2952","value":"50.78","volume":"640660","is_report":1},"3047":{"id_stock":"2953","value":"51.00","volume":"307280","is_report":0},"3048":{"id_stock":"2954","value":"50.99","volume":"345786","is_report":0},"3049":{"id_stock":"2955","value":"50.40","volume":"393294","is_report":0},"3050":{"id_stock":"2956","value":"49.94","volume":"305284","is_report":1},"3051":{"id_stock":"2957","value":"51.99","volume":"493312","is_report":0},"3052":{"id_stock":"2958","value":"50.40","volume":"521700","is_report":0},"3053":{"id_stock":"2959","value":"51.76","volume":"549089","is_report":0},"3054":{"id_stock":"2960","value":"53.09","volume":"501698","is_report":0},"3055":{"id_stock":"2961","value":"55.60","volume":"607087","is_report":0},"3056":{"id_stock":"2962","value":"56.57","volume":"518764","is_report":0},"3057":{"id_stock":"2963","value":"58.87","volume":"474847","is_report":1},"3058":{"id_stock":"2964","value":"58.07","volume":"737593","is_report":1},"3059":{"id_stock":"2965","value":"56.35","volume":"245594","is_report":0},"3060":{"id_stock":"2966","value":"57.90","volume":"630352","is_report":0},"3061":{"id_stock":"2967","value":"57.00","volume":"380963","is_report":0},"3062":{"id_stock":"2968","value":"58.50","volume":"250623","is_report":0},"3063":{"id_stock":"2969","value":"56.70","volume":"404731","is_report":0},"3064":{"id_stock":"2970","value":"53.20","volume":"397735","is_report":0},"3065":{"id_stock":"2971","value":"53.39","volume":"352995","is_report":0},"3066":{"id_stock":"2972","value":"55.68","volume":"514685","is_report":0},"3067":{"id_stock":"2973","value":"55.13","volume":"259539","is_report":0},"3068":{"id_stock":"2974","value":"54.63","volume":"349463","is_report":0},"3069":{"id_stock":"2975","value":"54.10","volume":"233035","is_report":0},"3070":{"id_stock":"2976","value":"54.00","volume":"308387","is_report":0},"3071":{"id_stock":"2977","value":"54.25","volume":"347182","is_report":1},"3072":{"id_stock":"2978","value":"53.91","volume":"286898","is_report":0},"3073":{"id_stock":"2979","value":"53.90","volume":"429299","is_report":0},"3074":{"id_stock":"2980","value":"54.48","volume":"251077","is_report":0},"3075":{"id_stock":"2981","value":"51.40","volume":"519787","is_report":0},"3076":{"id_stock":"2982","value":"51.95","volume":"558611","is_report":0},"3077":{"id_stock":"2983","value":"52.50","volume":"283971","is_report":0},"3078":{"id_stock":"2984","value":"52.48","volume":"483637","is_report":0},"3079":{"id_stock":"2985","value":"52.81","volume":"400471","is_report":0},"3080":{"id_stock":"2986","value":"52.90","volume":"298998","is_report":1},"3081":{"id_stock":"2987","value":"51.83","volume":"453033","is_report":0},"3082":{"id_stock":"2988","value":"54.00","volume":"433471","is_report":0},"3083":{"id_stock":"2989","value":"56.27","volume":"566796","is_report":0},"3084":{"id_stock":"2990","value":"61.22","volume":"1645765","is_report":1},"3085":{"id_stock":"2991","value":"60.00","volume":"599878","is_report":0},"3086":{"id_stock":"2992","value":"60.49","volume":"382349","is_report":0},"3087":{"id_stock":"2993","value":"60.59","volume":"400919","is_report":0},"3088":{"id_stock":"2994","value":"59.66","volume":"581695","is_report":0},"3089":{"id_stock":"2995","value":"59.32","volume":"347845","is_report":0},"3090":{"id_stock":"2996","value":"59.30","volume":"290888","is_report":0},"3091":{"id_stock":"2997","value":"58.60","volume":"370192","is_report":1},"3092":{"id_stock":"2998","value":"59.56","volume":"423007","is_report":0},"3093":{"id_stock":"2999","value":"58.20","volume":"229844","is_report":0},"3094":{"id_stock":"3000","value":"58.90","volume":"174192","is_report":0},"3095":{"id_stock":"3001","value":"58.85","volume":"210506","is_report":0},"3096":{"id_stock":"3002","value":"55.81","volume":"602721","is_report":0},"3097":{"id_stock":"3003","value":"53.86","volume":"690946","is_report":0},"3098":{"id_stock":"3004","value":"54.00","volume":"342619","is_report":0},"3099":{"id_stock":"3005","value":"56.14","volume":"481188","is_report":1},"3100":{"id_stock":"3006","value":"55.65","volume":"391416","is_report":0},"3101":{"id_stock":"3007","value":"55.20","volume":"507504","is_report":0},"3102":{"id_stock":"3008","value":"54.60","volume":"661063","is_report":0},"3103":{"id_stock":"3009","value":"56.06","volume":"284814","is_report":0},"3104":{"id_stock":"3010","value":"55.75","volume":"204285","is_report":0}}},{"id":3,"items":{"250":{"id_stock_indexes":"4824","value":"3560.08"},"251":{"id_stock_indexes":"4825","value":"3601.44"},"252":{"id_stock_indexes":"4826","value":"3723.58"},"253":{"id_stock_indexes":"4827","value":"3811.36"},"254":{"id_stock_indexes":"4828","value":"3766.98"},"255":{"id_stock_indexes":"4829","value":"3805.41"},"256":{"id_stock_indexes":"4830","value":"3846.83"},"257":{"id_stock_indexes":"4831","value":"3774.64"},"258":{"id_stock_indexes":"4832","value":"3802.63"},"259":{"id_stock_indexes":"4833","value":"3749.18"},"260":{"id_stock_indexes":"4834","value":"3671.97"},"261":{"id_stock_indexes":"4835","value":"3701.65"},"262":{"id_stock_indexes":"4836","value":"3693.68"},"263":{"id_stock_indexes":"4837","value":"3672.53"},"264":{"id_stock_indexes":"4838","value":"3791.95"},"265":{"id_stock_indexes":"4839","value":"3813.98"},"266":{"id_stock_indexes":"4840","value":"3802.26"},"267":{"id_stock_indexes":"4841","value":"3865.14"},"268":{"id_stock_indexes":"4842","value":"3900.67"},"269":{"id_stock_indexes":"4843","value":"3781.33"},"270":{"id_stock_indexes":"4844","value":"3772.70"},"271":{"id_stock_indexes":"4845","value":"3778.28"},"272":{"id_stock_indexes":"4846","value":"3672.61"},"273":{"id_stock_indexes":"4847","value":"3727.65"},"274":{"id_stock_indexes":"4848","value":"3708.87"},"275":{"id_stock_indexes":"4849","value":"3619.66"},"276":{"id_stock_indexes":"4850","value":"3640.18"},"277":{"id_stock_indexes":"4851","value":"3672.48"},"278":{"id_stock_indexes":"4852","value":"3633.39"},"279":{"id_stock_indexes":"4853","value":"3661.52"},"280":{"id_stock_indexes":"4854","value":"3588.62"},"281":{"id_stock_indexes":"4855","value":"3546.35"},"282":{"id_stock_indexes":"4856","value":"3548.08"},"283":{"id_stock_indexes":"4857","value":"3592.57"},"284":{"id_stock_indexes":"4858","value":"3522.50"},"285":{"id_stock_indexes":"4859","value":"3673.57"},"286":{"id_stock_indexes":"4860","value":"3768.18"},"287":{"id_stock_indexes":"4861","value":"3713.38"},"288":{"id_stock_indexes":"4862","value":"3704.11"},"289":{"id_stock_indexes":"4863","value":"3694.97"},"290":{"id_stock_indexes":"4864","value":"3760.07"},"291":{"id_stock_indexes":"4865","value":"3768.79"},"292":{"id_stock_indexes":"4866","value":"3489.91"},"293":{"id_stock_indexes":"4867","value":"3554.99"},"294":{"id_stock_indexes":"4868","value":"3559.92"},"295":{"id_stock_indexes":"4869","value":"3578.53"},"296":{"id_stock_indexes":"4870","value":"3560.10"},"297":{"id_stock_indexes":"4871","value":"3458.93"},"298":{"id_stock_indexes":"4872","value":"3353.46"},"299":{"id_stock_indexes":"4873","value":"3378.55"},"300":{"id_stock_indexes":"4874","value":"3391.57"},"301":{"id_stock_indexes":"4875","value":"3406.68"},"302":{"id_stock_indexes":"4876","value":"3463.21"},"303":{"id_stock_indexes":"4877","value":"3487.53"},"304":{"id_stock_indexes":"4878","value":"3573.62"},"305":{"id_stock_indexes":"4879","value":"3592.65"},"306":{"id_stock_indexes":"4880","value":"3534.39"},"307":{"id_stock_indexes":"4881","value":"3504.22"},"308":{"id_stock_indexes":"4882","value":"3505.51"},"309":{"id_stock_indexes":"4883","value":"3520.73"},"310":{"id_stock_indexes":"4884","value":"3543.75"},"311":{"id_stock_indexes":"4885","value":"3544.48"},"312":{"id_stock_indexes":"4886","value":"3472.94"},"313":{"id_stock_indexes":"4887","value":"3457.54"},"314":{"id_stock_indexes":"4888","value":"3505.98"},"315":{"id_stock_indexes":"4889","value":"3548.42"},"316":{"id_stock_indexes":"4890","value":"3599.85"},"317":{"id_stock_indexes":"4891","value":"3586.96"},"318":{"id_stock_indexes":"4892","value":"3606.34"},"319":{"id_stock_indexes":"4893","value":"3686.06"},"320":{"id_stock_indexes":"4894","value":"3827.79"},"321":{"id_stock_indexes":"4895","value":"3880.61"},"322":{"id_stock_indexes":"4896","value":"3834.87"},"323":{"id_stock_indexes":"4897","value":"3858.89"},"324":{"id_stock_indexes":"4898","value":"3898.42"},"325":{"id_stock_indexes":"4899","value":"4008.33"},"326":{"id_stock_indexes":"4900","value":"3941.78"},"327":{"id_stock_indexes":"4901","value":"4004.48"},"328":{"id_stock_indexes":"4902","value":"3968.76"},"329":{"id_stock_indexes":"4903","value":"4027.31"},"330":{"id_stock_indexes":"4904","value":"3999.83"},"331":{"id_stock_indexes":"4905","value":"3999.04"},"332":{"id_stock_indexes":"4906","value":"3859.89"},"333":{"id_stock_indexes":"4907","value":"3905.15"},"334":{"id_stock_indexes":"4908","value":"3862.38"},"335":{"id_stock_indexes":"4909","value":"3900.70"},"336":{"id_stock_indexes":"4910","value":"3938.82"},"337":{"id_stock_indexes":"4911","value":"3945.75"},"338":{"id_stock_indexes":"4912","value":"3854.80"},"339":{"id_stock_indexes":"4913","value":"3798.95"},"340":{"id_stock_indexes":"4914","value":"3898.27"},"341":{"id_stock_indexes":"4915","value":"3793.22"},"342":{"id_stock_indexes":"4916","value":"3695.17"},"343":{"id_stock_indexes":"4917","value":"3727.03"},"344":{"id_stock_indexes":"4918","value":"3628.12"},"345":{"id_stock_indexes":"4919","value":"3563.73"},"346":{"id_stock_indexes":"4920","value":"3495.82"},"347":{"id_stock_indexes":"4921","value":"3278.84"},"348":{"id_stock_indexes":"4922","value":"3368.86"},"349":{"id_stock_indexes":"4923","value":"3285.97"},"350":{"id_stock_indexes":"4924","value":"3316.30"},"351":{"id_stock_indexes":"4925","value":"3365.45"},"352":{"id_stock_indexes":"4926","value":"3416.45"},"353":{"id_stock_indexes":"4927","value":"3386.79"},"354":{"id_stock_indexes":"4928","value":"3393.79"},"355":{"id_stock_indexes":"4929","value":"3381.97"},"356":{"id_stock_indexes":"4930","value":"3469.01"},"357":{"id_stock_indexes":"4931","value":"3453.90"},"358":{"id_stock_indexes":"4932","value":"3340.99"},"359":{"id_stock_indexes":"4933","value":"3317.50"},"360":{"id_stock_indexes":"4934","value":"3218.38"},"361":{"id_stock_indexes":"4935","value":"3175.23"},"362":{"id_stock_indexes":"4936","value":"3089.88"},"363":{"id_stock_indexes":"4937","value":"2959.07"},"364":{"id_stock_indexes":"4938","value":"2886.57"},"365":{"id_stock_indexes":"4939","value":"2917.10"},"366":{"id_stock_indexes":"4940","value":"3073.74"},"367":{"id_stock_indexes":"4941","value":"3008.27"},"368":{"id_stock_indexes":"4942","value":"2968.06"},"369":{"id_stock_indexes":"4943","value":"2982.01"},"370":{"id_stock_indexes":"4944","value":"3008.44"},"371":{"id_stock_indexes":"4945","value":"3064.61"},"372":{"id_stock_indexes":"4946","value":"3242.17"},"373":{"id_stock_indexes":"4947","value":"3305.78"},"374":{"id_stock_indexes":"4948","value":"3239.32"},"375":{"id_stock_indexes":"4949","value":"3289.38"},"376":{"id_stock_indexes":"4950","value":"3293.58"},"377":{"id_stock_indexes":"4951","value":"3348.44"},"378":{"id_stock_indexes":"4952","value":"3340.42"},"379":{"id_stock_indexes":"4953","value":"3446.87"},"380":{"id_stock_indexes":"4954","value":"3560.64"},"381":{"id_stock_indexes":"4955","value":"3563.86"},"382":{"id_stock_indexes":"4956","value":"3529.69"},"383":{"id_stock_indexes":"4957","value":"3478.92"},"384":{"id_stock_indexes":"4958","value":"3376.22"},"385":{"id_stock_indexes":"4959","value":"3417.06"},"386":{"id_stock_indexes":"4960","value":"3382.10"},"387":{"id_stock_indexes":"4961","value":"3374.69"},"388":{"id_stock_indexes":"4962","value":"3385.75"},"389":{"id_stock_indexes":"4963","value":"3446.73"},"390":{"id_stock_indexes":"4964","value":"3436.89"},"391":{"id_stock_indexes":"4965","value":"3486.19"},"392":{"id_stock_indexes":"4966","value":"3514.70"},"393":{"id_stock_indexes":"4967","value":"3565.92"},"394":{"id_stock_indexes":"4968","value":"3716.26"},"395":{"id_stock_indexes":"4969","value":"3713.80"},"396":{"id_stock_indexes":"4970","value":"3700.87"},"397":{"id_stock_indexes":"4971","value":"3566.97"},"398":{"id_stock_indexes":"4972","value":"3491.91"},"399":{"id_stock_indexes":"4973","value":"3343.98"},"400":{"id_stock_indexes":"4974","value":"3363.30"},"401":{"id_stock_indexes":"4975","value":"3323.23"},"402":{"id_stock_indexes":"4976","value":"3321.79"},"403":{"id_stock_indexes":"4977","value":"3422.81"},"404":{"id_stock_indexes":"4978","value":"3349.50"},"405":{"id_stock_indexes":"4979","value":"3290.08"},"406":{"id_stock_indexes":"4980","value":"3331.93"},"407":{"id_stock_indexes":"4981","value":"3319.19"},"408":{"id_stock_indexes":"4982","value":"3318.99"},"409":{"id_stock_indexes":"4983","value":"3368.30"},"410":{"id_stock_indexes":"4984","value":"3366.28"},"411":{"id_stock_indexes":"4985","value":"3403.38"},"412":{"id_stock_indexes":"4986","value":"3397.36"},"413":{"id_stock_indexes":"4987","value":"3313.69"},"414":{"id_stock_indexes":"4988","value":"3261.44"},"415":{"id_stock_indexes":"4989","value":"3265.31"},"416":{"id_stock_indexes":"4990","value":"3317.80"},"417":{"id_stock_indexes":"4991","value":"3354.47"},"418":{"id_stock_indexes":"4992","value":"3278.18"},"419":{"id_stock_indexes":"4993","value":"3288.97"},"420":{"id_stock_indexes":"4994","value":"3390.34"},"421":{"id_stock_indexes":"4995","value":"3354.48"},"422":{"id_stock_indexes":"4996","value":"3305.84"},"423":{"id_stock_indexes":"4997","value":"3199.19"},"424":{"id_stock_indexes":"4998","value":"3187.58"},"425":{"id_stock_indexes":"4999","value":"3071.89"},"426":{"id_stock_indexes":"5000","value":"3115.72"},"427":{"id_stock_indexes":"5001","value":"3164.14"},"428":{"id_stock_indexes":"5002","value":"3138.85"},"429":{"id_stock_indexes":"5003","value":"3136.26"},"430":{"id_stock_indexes":"5004","value":"3163.92"},"431":{"id_stock_indexes":"5005","value":"3160.53"},"432":{"id_stock_indexes":"5006","value":"3127.48"},"433":{"id_stock_indexes":"5007","value":"3066.68"},"434":{"id_stock_indexes":"5008","value":"3059.95"},"435":{"id_stock_indexes":"5009","value":"3050.42"},"436":{"id_stock_indexes":"5010","value":"3053.84"},"437":{"id_stock_indexes":"5011","value":"3043.95"},"438":{"id_stock_indexes":"5012","value":"3070.47"},"439":{"id_stock_indexes":"5013","value":"3080.41"},"440":{"id_stock_indexes":"5014","value":"3070.22"},"441":{"id_stock_indexes":"5015","value":"3041.59"},"442":{"id_stock_indexes":"5016","value":"3058.60"},"443":{"id_stock_indexes":"5017","value":"3129.06"},"444":{"id_stock_indexes":"5018","value":"3133.63"},"445":{"id_stock_indexes":"5019","value":"3188.15"},"446":{"id_stock_indexes":"5020","value":"3209.54"},"447":{"id_stock_indexes":"5021","value":"3197.19"},"448":{"id_stock_indexes":"5022","value":"3164.32"},"449":{"id_stock_indexes":"5023","value":"3133.01"},"450":{"id_stock_indexes":"5024","value":"3087.95"},"451":{"id_stock_indexes":"5025","value":"3082.41"},"452":{"id_stock_indexes":"5026","value":"3147.30"},"453":{"id_stock_indexes":"5027","value":"3135.01"},"454":{"id_stock_indexes":"5028","value":"3086.07"},"455":{"id_stock_indexes":"5029","value":"3029.85"},"456":{"id_stock_indexes":"5030","value":"3066.70"},"457":{"id_stock_indexes":"5031","value":"3070.67"},"458":{"id_stock_indexes":"5032","value":"3124.62"},"459":{"id_stock_indexes":"5033","value":"3089.34"},"460":{"id_stock_indexes":"5034","value":"3060.88"},"461":{"id_stock_indexes":"5035","value":"3040.87"},"462":{"id_stock_indexes":"5036","value":"2994.92"},"463":{"id_stock_indexes":"5037","value":"3007.91"},"464":{"id_stock_indexes":"5038","value":"3060.90"},"465":{"id_stock_indexes":"5039","value":"3032.71"},"466":{"id_stock_indexes":"5040","value":"3029.57"},"467":{"id_stock_indexes":"5041","value":"3152.29"},"468":{"id_stock_indexes":"5042","value":"3149.63"},"469":{"id_stock_indexes":"5043","value":"3127.01"},"470":{"id_stock_indexes":"5044","value":"3107.22"},"471":{"id_stock_indexes":"5045","value":"3059.72"},"472":{"id_stock_indexes":"5046","value":"3123.84"},"473":{"id_stock_indexes":"5047","value":"3081.47"},"474":{"id_stock_indexes":"5048","value":"3109.57"},"475":{"id_stock_indexes":"5049","value":"3156.28"},"476":{"id_stock_indexes":"5050","value":"3177.26"},"477":{"id_stock_indexes":"5051","value":"3148.99"},"478":{"id_stock_indexes":"5052","value":"3150.27"},"479":{"id_stock_indexes":"5053","value":"3153.12"},"480":{"id_stock_indexes":"5054","value":"3146.95"},"481":{"id_stock_indexes":"5055","value":"3254.43"},"482":{"id_stock_indexes":"5056","value":"3243.16"},"483":{"id_stock_indexes":"5057","value":"3250.88"},"484":{"id_stock_indexes":"5058","value":"3279.83"},"485":{"id_stock_indexes":"5059","value":"3307.52"},"486":{"id_stock_indexes":"5060","value":"3311.39"},"487":{"id_stock_indexes":"5061","value":"3302.29"},"488":{"id_stock_indexes":"5062","value":"3266.96"},"489":{"id_stock_indexes":"5063","value":"3279.91"},"490":{"id_stock_indexes":"5064","value":"3307.25"},"491":{"id_stock_indexes":"5065","value":"3247.69"},"492":{"id_stock_indexes":"5066","value":"3264.33"},"493":{"id_stock_indexes":"5067","value":"3304.75"},"494":{"id_stock_indexes":"5068","value":"3287.11"},"495":{"id_stock_indexes":"5069","value":"3197.11"},"496":{"id_stock_indexes":"5070","value":"3184.72"},"497":{"id_stock_indexes":"5071","value":"3146.37"},"498":{"id_stock_indexes":"5072","value":"3115.40"},"499":{"id_stock_indexes":"5073","value":"3160.42"},"500":{"id_stock_indexes":"5074","value":"3142.74"},"501":{"id_stock_indexes":"5075","value":"3149.10"},"502":{"id_stock_indexes":"5076","value":"3249.95"},"503":{"id_stock_indexes":"5077","value":"3251.25"},"504":{"id_stock_indexes":"5078","value":"3185.41"},"505":{"id_stock_indexes":"5079","value":"3102.80"},"506":{"id_stock_indexes":"5080","value":"3077.44"},"507":{"id_stock_indexes":"5081","value":"3070.45"},"508":{"id_stock_indexes":"5082","value":"3027.28"},"509":{"id_stock_indexes":"5083","value":"3069.43"},"510":{"id_stock_indexes":"5084","value":"3085.47"},"511":{"id_stock_indexes":"5085","value":"3168.01"},"512":{"id_stock_indexes":"5086","value":"3152.01"},"513":{"id_stock_indexes":"5087","value":"3047.93"},"514":{"id_stock_indexes":"5088","value":"3128.86"},"515":{"id_stock_indexes":"5089","value":"3091.59"},"516":{"id_stock_indexes":"5090","value":"3105.36"},"517":{"id_stock_indexes":"5091","value":"3135.01"},"518":{"id_stock_indexes":"5092","value":"3143.11"},"519":{"id_stock_indexes":"5093","value":"3107.56"},"520":{"id_stock_indexes":"5094","value":"3072.63"},"521":{"id_stock_indexes":"5095","value":"3074.44"},"522":{"id_stock_indexes":"5096","value":"3069.44"},"523":{"id_stock_indexes":"5097","value":"3116.27"},"524":{"id_stock_indexes":"5098","value":"3168.41"},"525":{"id_stock_indexes":"5099","value":"3147.76"},"526":{"id_stock_indexes":"5100","value":"3148.12"},"527":{"id_stock_indexes":"5101","value":"3195.39"},"528":{"id_stock_indexes":"5102","value":"3189.52"},"529":{"id_stock_indexes":"5103","value":"3088.02"},"530":{"id_stock_indexes":"5104","value":"3134.01"},"531":{"id_stock_indexes":"5105","value":"3042.19"},"532":{"id_stock_indexes":"5106","value":"3148.54"},"533":{"id_stock_indexes":"5107","value":"3108.41"},"534":{"id_stock_indexes":"5108","value":"3108.07"},"535":{"id_stock_indexes":"5109","value":"3086.20"},"536":{"id_stock_indexes":"5110","value":"3105.96"},"537":{"id_stock_indexes":"5111","value":"3027.00"},"538":{"id_stock_indexes":"5112","value":"3062.35"},"539":{"id_stock_indexes":"5113","value":"3122.90"},"540":{"id_stock_indexes":"5114","value":"3158.32"},"541":{"id_stock_indexes":"5115","value":"3128.03"},"542":{"id_stock_indexes":"5116","value":"2988.59"},"543":{"id_stock_indexes":"5117","value":"2946.10"},"544":{"id_stock_indexes":"5118","value":"2919.79"},"545":{"id_stock_indexes":"5119","value":"2915.59"},"546":{"id_stock_indexes":"5120","value":"2880.27"},"547":{"id_stock_indexes":"5121","value":"2938.46"},"548":{"id_stock_indexes":"5122","value":"2925.70"},"549":{"id_stock_indexes":"5123","value":"3036.99"},"550":{"id_stock_indexes":"5124","value":"2997.67"},"551":{"id_stock_indexes":"5125","value":"2995.71"},"552":{"id_stock_indexes":"5126","value":"2947.43"},"553":{"id_stock_indexes":"5127","value":"2992.77"},"554":{"id_stock_indexes":"5128","value":"2962.72"},"555":{"id_stock_indexes":"5129","value":"3005.91"},"556":{"id_stock_indexes":"5130","value":"3003.70"},"557":{"id_stock_indexes":"5131","value":"2987.89"},"558":{"id_stock_indexes":"5132","value":"2986.20"},"559":{"id_stock_indexes":"5133","value":"3056.71"},"560":{"id_stock_indexes":"5134","value":"3089.60"},"561":{"id_stock_indexes":"5135","value":"3079.27"},"562":{"id_stock_indexes":"5136","value":"3131.64"},"563":{"id_stock_indexes":"5137","value":"3149.59"},"564":{"id_stock_indexes":"5138","value":"3181.65"},"565":{"id_stock_indexes":"5139","value":"3199.38"},"566":{"id_stock_indexes":"5140","value":"3137.36"},"567":{"id_stock_indexes":"5141","value":"3168.58"},"568":{"id_stock_indexes":"5142","value":"3122.46"},"569":{"id_stock_indexes":"5143","value":"3116.34"},"570":{"id_stock_indexes":"5144","value":"3105.72"},"571":{"id_stock_indexes":"5145","value":"3163.27"},"572":{"id_stock_indexes":"5146","value":"3188.34"},"573":{"id_stock_indexes":"5147","value":"3291.37"},"574":{"id_stock_indexes":"5148","value":"3305.68"},"575":{"id_stock_indexes":"5149","value":"3253.48"},"576":{"id_stock_indexes":"5150","value":"3264.04"},"577":{"id_stock_indexes":"5151","value":"3228.77"},"578":{"id_stock_indexes":"5152","value":"3219.32"},"579":{"id_stock_indexes":"5153","value":"3211.14"},"580":{"id_stock_indexes":"5154","value":"3180.12"},"581":{"id_stock_indexes":"5155","value":"3114.22"},"582":{"id_stock_indexes":"5156","value":"3116.94"},"583":{"id_stock_indexes":"5157","value":"3098.02"},"584":{"id_stock_indexes":"5158","value":"3103.14"},"585":{"id_stock_indexes":"5159","value":"3140.74"},"586":{"id_stock_indexes":"5160","value":"3196.45"},"587":{"id_stock_indexes":"5161","value":"3224.34"},"588":{"id_stock_indexes":"5162","value":"3211.63"},"589":{"id_stock_indexes":"5163","value":"3230.15"},"590":{"id_stock_indexes":"5164","value":"3233.97"},"591":{"id_stock_indexes":"5165","value":"3290.85"},"592":{"id_stock_indexes":"5166","value":"3371.38"},"593":{"id_stock_indexes":"5167","value":"3316.03"},"594":{"id_stock_indexes":"5168","value":"3298.62"},"595":{"id_stock_indexes":"5169","value":"3257.06"},"596":{"id_stock_indexes":"5170","value":"3261.31"},"597":{"id_stock_indexes":"5171","value":"3353.91"},"598":{"id_stock_indexes":"5172","value":"3373.04"},"599":{"id_stock_indexes":"5173","value":"3370.67"},"600":{"id_stock_indexes":"5174","value":"3384.16"},"601":{"id_stock_indexes":"5175","value":"3364.83"},"602":{"id_stock_indexes":"5176","value":"3371.56"},"603":{"id_stock_indexes":"5177","value":"3361.68"},"604":{"id_stock_indexes":"5178","value":"3307.77"},"605":{"id_stock_indexes":"5179","value":"3389.77"},"606":{"id_stock_indexes":"5180","value":"3466.03"},"607":{"id_stock_indexes":"5181","value":"3497.31"},"608":{"id_stock_indexes":"5182","value":"3547.96"},"609":{"id_stock_indexes":"5183","value":"3526.35"},"610":{"id_stock_indexes":"5184","value":"3594.90"},"611":{"id_stock_indexes":"5185","value":"3597.95"},"612":{"id_stock_indexes":"5186","value":"3479.86"},"613":{"id_stock_indexes":"5187","value":"3549.40"},"614":{"id_stock_indexes":"5188","value":"3600.27"},"615":{"id_stock_indexes":"5189","value":"3661.37"},"616":{"id_stock_indexes":"5190","value":"3645.94"},"617":{"id_stock_indexes":"5191","value":"3612.04"},"618":{"id_stock_indexes":"5192","value":"3574.79"},"619":{"id_stock_indexes":"5193","value":"3523.00"},"620":{"id_stock_indexes":"5194","value":"3668.66"},"621":{"id_stock_indexes":"5195","value":"3791.04"},"622":{"id_stock_indexes":"5196","value":"3862.26"},"623":{"id_stock_indexes":"5197","value":"3727.30"},"624":{"id_stock_indexes":"5198","value":"3800.43"},"625":{"id_stock_indexes":"5199","value":"3761.01"},"626":{"id_stock_indexes":"5200","value":"3737.47"},"627":{"id_stock_indexes":"5201","value":"3889.43"},"628":{"id_stock_indexes":"5202","value":"3909.40"},"629":{"id_stock_indexes":"5203","value":"3882.46"},"630":{"id_stock_indexes":"5204","value":"3957.84"},"631":{"id_stock_indexes":"5205","value":"4066.15"},"632":{"id_stock_indexes":"5206","value":"3968.57"},"633":{"id_stock_indexes":"5207","value":"3938.94"},"634":{"id_stock_indexes":"5208","value":"3951.24"},"635":{"id_stock_indexes":"5209","value":"4060.85"},"636":{"id_stock_indexes":"5210","value":"4121.99"},"637":{"id_stock_indexes":"5211","value":"4029.05"},"638":{"id_stock_indexes":"5212","value":"3929.65"},"639":{"id_stock_indexes":"5213","value":"3988.50"},"640":{"id_stock_indexes":"5214","value":"3893.28"},"641":{"id_stock_indexes":"5215","value":"3964.62"},"642":{"id_stock_indexes":"5216","value":"3928.31"},"643":{"id_stock_indexes":"5217","value":"3919.68"},"644":{"id_stock_indexes":"5218","value":"3816.68"},"645":{"id_stock_indexes":"5219","value":"3819.05"},"646":{"id_stock_indexes":"5220","value":"3789.03"},"647":{"id_stock_indexes":"5221","value":"3789.20"},"648":{"id_stock_indexes":"5222","value":"3742.48"},"649":{"id_stock_indexes":"5223","value":"3764.59"},"650":{"id_stock_indexes":"5224","value":"3717.11"},"651":{"id_stock_indexes":"5225","value":"3735.34"},"652":{"id_stock_indexes":"5226","value":"3728.70"},"653":{"id_stock_indexes":"5227","value":"3766.99"},"654":{"id_stock_indexes":"5228","value":"3675.97"},"655":{"id_stock_indexes":"5229","value":"3592.94"},"656":{"id_stock_indexes":"5230","value":"3690.68"},"657":{"id_stock_indexes":"5231","value":"3661.05"},"658":{"id_stock_indexes":"5232","value":"3473.50"},"659":{"id_stock_indexes":"5233","value":"3492.92"},"660":{"id_stock_indexes":"5234","value":"3577.13"},"661":{"id_stock_indexes":"5235","value":"3525.45"},"662":{"id_stock_indexes":"5236","value":"3729.87"},"663":{"id_stock_indexes":"5237","value":"3752.27"},"664":{"id_stock_indexes":"5238","value":"3872.97"},"665":{"id_stock_indexes":"5239","value":"3772.72"},"666":{"id_stock_indexes":"5240","value":"3710.87"},"667":{"id_stock_indexes":"5241","value":"3880.34"},"668":{"id_stock_indexes":"5242","value":"3746.15"},"669":{"id_stock_indexes":"5243","value":"3828.80"},"670":{"id_stock_indexes":"5244","value":"3882.94"},"671":{"id_stock_indexes":"5245","value":"3883.04"},"672":{"id_stock_indexes":"5246","value":"3826.41"},"673":{"id_stock_indexes":"5247","value":"3812.81"},"674":{"id_stock_indexes":"5248","value":"3785.77"},"675":{"id_stock_indexes":"5249","value":"3680.28"},"676":{"id_stock_indexes":"5250","value":"3686.32"},"677":{"id_stock_indexes":"5251","value":"3765.29"},"678":{"id_stock_indexes":"5252","value":"3853.92"},"679":{"id_stock_indexes":"5253","value":"3794.60"},"680":{"id_stock_indexes":"5254","value":"3736.93"},"681":{"id_stock_indexes":"5255","value":"3783.74"},"682":{"id_stock_indexes":"5256","value":"3932.61"},"683":{"id_stock_indexes":"5257","value":"3923.44"},"684":{"id_stock_indexes":"5258","value":"3926.93"},"685":{"id_stock_indexes":"5259","value":"3874.18"},"686":{"id_stock_indexes":"5260","value":"3874.74"},"687":{"id_stock_indexes":"5261","value":"3900.45"},"688":{"id_stock_indexes":"5262","value":"3807.25"},"689":{"id_stock_indexes":"5263","value":"3734.17"},"690":{"id_stock_indexes":"5264","value":"3734.21"},"691":{"id_stock_indexes":"5265","value":"3839.70"},"692":{"id_stock_indexes":"5266","value":"3787.66"},"693":{"id_stock_indexes":"5267","value":"3777.78"},"694":{"id_stock_indexes":"5268","value":"3801.20"},"695":{"id_stock_indexes":"5269","value":"3795.15"},"696":{"id_stock_indexes":"5270","value":"3857.72"},"697":{"id_stock_indexes":"5271","value":"3782.69"},"698":{"id_stock_indexes":"5272","value":"3861.01"},"699":{"id_stock_indexes":"5273","value":"3876.57"},"700":{"id_stock_indexes":"5274","value":"3883.41"},"701":{"id_stock_indexes":"5275","value":"3868.52"},"702":{"id_stock_indexes":"5276","value":"3932.59"},"703":{"id_stock_indexes":"5277","value":"3861.59"},"704":{"id_stock_indexes":"5278","value":"3864.68"},"705":{"id_stock_indexes":"5279","value":"3813.38"},"706":{"id_stock_indexes":"5280","value":"3959.68"},"707":{"id_stock_indexes":"5281","value":"3919.97"},"708":{"id_stock_indexes":"5282","value":"3922.08"},"709":{"id_stock_indexes":"5283","value":"3911.63"},"710":{"id_stock_indexes":"5284","value":"3990.96"},"711":{"id_stock_indexes":"5285","value":"3966.96"},"712":{"id_stock_indexes":"5286","value":"3916.46"},"713":{"id_stock_indexes":"5287","value":"3866.04"},"714":{"id_stock_indexes":"5288","value":"3825.84"},"715":{"id_stock_indexes":"5289","value":"3780.62"},"716":{"id_stock_indexes":"5290","value":"3681.95"},"717":{"id_stock_indexes":"5291","value":"3619.12"},"718":{"id_stock_indexes":"5292","value":"3529.53"},"719":{"id_stock_indexes":"5293","value":"3493.28"},"720":{"id_stock_indexes":"5294","value":"3610.01"},"721":{"id_stock_indexes":"5295","value":"3570.15"},"722":{"id_stock_indexes":"5296","value":"3532.06"},"723":{"id_stock_indexes":"5297","value":"3511.32"},"724":{"id_stock_indexes":"5298","value":"3522.20"},"725":{"id_stock_indexes":"5299","value":"3569.10"},"726":{"id_stock_indexes":"5300","value":"3599.08"},"727":{"id_stock_indexes":"5301","value":"3563.78"},"728":{"id_stock_indexes":"5302","value":"3575.22"},"729":{"id_stock_indexes":"5303","value":"3512.67"},"730":{"id_stock_indexes":"5304","value":"3462.43"},"731":{"id_stock_indexes":"5305","value":"3495.40"},"732":{"id_stock_indexes":"5306","value":"3492.49"},"733":{"id_stock_indexes":"5307","value":"3631.59"},"734":{"id_stock_indexes":"5308","value":"3541.49"},"735":{"id_stock_indexes":"5309","value":"3653.81"},"736":{"id_stock_indexes":"5310","value":"3779.75"},"737":{"id_stock_indexes":"5311","value":"3777.36"},"738":{"id_stock_indexes":"5312","value":"3731.11"},"739":{"id_stock_indexes":"5313","value":"3784.73"},"740":{"id_stock_indexes":"5314","value":"3784.21"},"741":{"id_stock_indexes":"5315","value":"3818.20"},"742":{"id_stock_indexes":"5316","value":"3727.93"},"743":{"id_stock_indexes":"5317","value":"3659.42"},"744":{"id_stock_indexes":"5318","value":"3509.55"},"745":{"id_stock_indexes":"5319","value":"3513.54"},"746":{"id_stock_indexes":"5320","value":"3566.35"},"747":{"id_stock_indexes":"5321","value":"3559.30"},"748":{"id_stock_indexes":"5322","value":"3590.09"},"749":{"id_stock_indexes":"5323","value":"3585.72"},"750":{"id_stock_indexes":"5324","value":"3548.44"},"751":{"id_stock_indexes":"5325","value":"3550.59"},"752":{"id_stock_indexes":"5326","value":"3577.53"},"753":{"id_stock_indexes":"5327","value":"3577.44"},"754":{"id_stock_indexes":"5328","value":"3572.39"},"755":{"id_stock_indexes":"5329","value":"3636.41"},"756":{"id_stock_indexes":"5330","value":"3617.63"},"757":{"id_stock_indexes":"5331","value":"3550.54"},"758":{"id_stock_indexes":"5332","value":"3477.56"},"759":{"id_stock_indexes":"5333","value":"3395.50"},"760":{"id_stock_indexes":"5334","value":"3232.46"},"761":{"id_stock_indexes":"5335","value":"3112.44"},"762":{"id_stock_indexes":"5336","value":"3059.63"},"763":{"id_stock_indexes":"5337","value":"3086.77"},"764":{"id_stock_indexes":"5338","value":"2884.85"},"765":{"id_stock_indexes":"5339","value":"2938.24"},"766":{"id_stock_indexes":"5340","value":"2970.25"},"767":{"id_stock_indexes":"5341","value":"3010.86"},"768":{"id_stock_indexes":"5342","value":"2942.61"},"769":{"id_stock_indexes":"5343","value":"2838.86"},"770":{"id_stock_indexes":"5344","value":"2901.09"},"771":{"id_stock_indexes":"5345","value":"2892.89"},"772":{"id_stock_indexes":"5346","value":"2852.15"},"773":{"id_stock_indexes":"5347","value":"2895.19"},"774":{"id_stock_indexes":"5348","value":"2971.01"},"775":{"id_stock_indexes":"5349","value":"2914.43"},"776":{"id_stock_indexes":"5350","value":"2967.63"},"777":{"id_stock_indexes":"5351","value":"2856.22"},"778":{"id_stock_indexes":"5352","value":"2827.28"},"779":{"id_stock_indexes":"5353","value":"2802.76"},"780":{"id_stock_indexes":"5354","value":"2892.61"},"781":{"id_stock_indexes":"5355","value":"2869.66"},"782":{"id_stock_indexes":"5356","value":"2830.85"},"783":{"id_stock_indexes":"5357","value":"2806.73"},"784":{"id_stock_indexes":"5358","value":"2851.88"},"785":{"id_stock_indexes":"5359","value":"2832.38"},"786":{"id_stock_indexes":"5360","value":"2850.91"},"787":{"id_stock_indexes":"5361","value":"2910.10"},"788":{"id_stock_indexes":"5362","value":"2915.53"},"789":{"id_stock_indexes":"5363","value":"2918.56"},"790":{"id_stock_indexes":"5364","value":"2856.72"},"791":{"id_stock_indexes":"5365","value":"2882.73"},"792":{"id_stock_indexes":"5366","value":"2867.29"},"793":{"id_stock_indexes":"5367","value":"2807.80"},"794":{"id_stock_indexes":"5368","value":"2734.65"},"795":{"id_stock_indexes":"5369","value":"2687.49"},"796":{"id_stock_indexes":"5370","value":"2776.95"},"797":{"id_stock_indexes":"5371","value":"2767.56"},"798":{"id_stock_indexes":"5372","value":"2711.57"},"799":{"id_stock_indexes":"5373","value":"2800.25"},"800":{"id_stock_indexes":"5374","value":"2829.44"},"801":{"id_stock_indexes":"5375","value":"2855.64"},"802":{"id_stock_indexes":"5376","value":"2745.08"},"803":{"id_stock_indexes":"5377","value":"2719.98"},"804":{"id_stock_indexes":"5378","value":"2604.29"},"805":{"id_stock_indexes":"5379","value":"2727.38"},"806":{"id_stock_indexes":"5380","value":"2748.72"},"807":{"id_stock_indexes":"5381","value":"2667.66"},"808":{"id_stock_indexes":"5382","value":"2822.49"},"809":{"id_stock_indexes":"5383","value":"2855.02"},"810":{"id_stock_indexes":"5384","value":"2872.65"},"811":{"id_stock_indexes":"5385","value":"2852.21"},"812":{"id_stock_indexes":"5386","value":"2858.56"},"813":{"id_stock_indexes":"5387","value":"2927.75"},"814":{"id_stock_indexes":"5388","value":"2897.70"},"815":{"id_stock_indexes":"5389","value":"2926.01"},"816":{"id_stock_indexes":"5390","value":"2987.40"},"817":{"id_stock_indexes":"5391","value":"2981.26"},"818":{"id_stock_indexes":"5392","value":"2973.65"},"819":{"id_stock_indexes":"5393","value":"2980.92"},"820":{"id_stock_indexes":"5394","value":"2954.30"},"821":{"id_stock_indexes":"5395","value":"2832.73"},"822":{"id_stock_indexes":"5396","value":"2818.30"},"823":{"id_stock_indexes":"5397","value":"2840.49"},"824":{"id_stock_indexes":"5398","value":"2823.20"},"825":{"id_stock_indexes":"5399","value":"2843.36"},"826":{"id_stock_indexes":"5400","value":"2900.99"},"827":{"id_stock_indexes":"5401","value":"2890.20"},"828":{"id_stock_indexes":"5402","value":"2839.34"},"829":{"id_stock_indexes":"5403","value":"2794.94"},"830":{"id_stock_indexes":"5404","value":"2854.95"},"831":{"id_stock_indexes":"5405","value":"2846.29"},"832":{"id_stock_indexes":"5406","value":"2859.42"},"833":{"id_stock_indexes":"5407","value":"2772.44"},"834":{"id_stock_indexes":"5408","value":"2850.98"},"835":{"id_stock_indexes":"5409","value":"2862.03"},"836":{"id_stock_indexes":"5410","value":"2857.43"},"837":{"id_stock_indexes":"5411","value":"2863.88"},"838":{"id_stock_indexes":"5412","value":"2852.02"},"839":{"id_stock_indexes":"5413","value":"2850.19"},"840":{"id_stock_indexes":"5414","value":"2878.08"},"841":{"id_stock_indexes":"5415","value":"2880.87"},"842":{"id_stock_indexes":"5416","value":"2975.41"},"843":{"id_stock_indexes":"5417","value":"2911.66"},"844":{"id_stock_indexes":"5418","value":"2925.66"},"845":{"id_stock_indexes":"5419","value":"2900.62"},"846":{"id_stock_indexes":"5420","value":"2839.94"},"847":{"id_stock_indexes":"5421","value":"2851.81"},"848":{"id_stock_indexes":"5422","value":"2798.38"},"849":{"id_stock_indexes":"5423","value":"2820.09"},"850":{"id_stock_indexes":"5424","value":"2818.58"},"851":{"id_stock_indexes":"5425","value":"2873.08"},"852":{"id_stock_indexes":"5426","value":"2823.07"},"853":{"id_stock_indexes":"5427","value":"2759.74"},"854":{"id_stock_indexes":"5428","value":"2778.21"},"855":{"id_stock_indexes":"5429","value":"2799.65"},"856":{"id_stock_indexes":"5430","value":"2745.48"},"857":{"id_stock_indexes":"5431","value":"2748.37"},"858":{"id_stock_indexes":"5432","value":"2731.65"},"859":{"id_stock_indexes":"5433","value":"2688.95"},"860":{"id_stock_indexes":"5434","value":"2569.37"},"861":{"id_stock_indexes":"5435","value":"2519.65"},"862":{"id_stock_indexes":"5436","value":"2596.87"},"863":{"id_stock_indexes":"5437","value":"2583.62"},"864":{"id_stock_indexes":"5438","value":"2495.98"},"865":{"id_stock_indexes":"5439","value":"2473.54"},"866":{"id_stock_indexes":"5440","value":"2445.65"},"867":{"id_stock_indexes":"5441","value":"2454.36"},"868":{"id_stock_indexes":"5442","value":"2447.94"},"869":{"id_stock_indexes":"5443","value":"2365.34"},"870":{"id_stock_indexes":"5444","value":"2335.27"},"871":{"id_stock_indexes":"5445","value":"2305.92"},"872":{"id_stock_indexes":"5446","value":"2384.51"},"873":{"id_stock_indexes":"5447","value":"2302.57"},"874":{"id_stock_indexes":"5448","value":"2320.08"},"875":{"id_stock_indexes":"5449","value":"2257.94"},"876":{"id_stock_indexes":"5450","value":"2281.83"},"877":{"id_stock_indexes":"5451","value":"2275.08"},"878":{"id_stock_indexes":"5452","value":"2256.70"},"879":{"id_stock_indexes":"5453","value":"2292.01"},"880":{"id_stock_indexes":"5454","value":"2372.35"},"881":{"id_stock_indexes":"5455","value":"2476.57"},"882":{"id_stock_indexes":"5456","value":"2412.78"},"883":{"id_stock_indexes":"5457","value":"2371.17"},"884":{"id_stock_indexes":"5458","value":"2370.05"},"885":{"id_stock_indexes":"5459","value":"2331.91"},"886":{"id_stock_indexes":"5460","value":"2351.49"},"887":{"id_stock_indexes":"5461","value":"2439.51"},"888":{"id_stock_indexes":"5462","value":"2435.22"},"889":{"id_stock_indexes":"5463","value":"2492.70"},"890":{"id_stock_indexes":"5464","value":"2504.93"},"891":{"id_stock_indexes":"5465","value":"2518.19"},"892":{"id_stock_indexes":"5466","value":"2467.71"},"893":{"id_stock_indexes":"5467","value":"2464.98"},"894":{"id_stock_indexes":"5468","value":"2460.76"},"895":{"id_stock_indexes":"5469","value":"2440.09"},"896":{"id_stock_indexes":"5470","value":"2559.38"},"897":{"id_stock_indexes":"5471","value":"2633.75"},"898":{"id_stock_indexes":"5472","value":"2569.89"},"899":{"id_stock_indexes":"5473","value":"2575.66"},"900":{"id_stock_indexes":"5474","value":"2613.58"},"901":{"id_stock_indexes":"5475","value":"2470.01"},"902":{"id_stock_indexes":"5476","value":"2402.89"},"903":{"id_stock_indexes":"5477","value":"2397.03"},"904":{"id_stock_indexes":"5478","value":"2427.88"},"905":{"id_stock_indexes":"5479","value":"2564.60"},"906":{"id_stock_indexes":"5480","value":"2496.93"},"907":{"id_stock_indexes":"5481","value":"2485.63"},"908":{"id_stock_indexes":"5482","value":"2444.88"},"909":{"id_stock_indexes":"5483","value":"2393.47"},"910":{"id_stock_indexes":"5484","value":"2407.54"},"911":{"id_stock_indexes":"5485","value":"2427.68"},"912":{"id_stock_indexes":"5486","value":"2457.21"},"913":{"id_stock_indexes":"5487","value":"2455.23"},"914":{"id_stock_indexes":"5488","value":"2393.41"},"915":{"id_stock_indexes":"5489","value":"2361.03"},"916":{"id_stock_indexes":"5490","value":"2411.10"},"917":{"id_stock_indexes":"5491","value":"2366.69"},"918":{"id_stock_indexes":"5492","value":"2320.23"},"919":{"id_stock_indexes":"5493","value":"2321.03"},"920":{"id_stock_indexes":"5494","value":"2269.64"},"921":{"id_stock_indexes":"5495","value":"2318.66"},"922":{"id_stock_indexes":"5496","value":"2272.98"},"923":{"id_stock_indexes":"5497","value":"2306.15"},"924":{"id_stock_indexes":"5498","value":"2302.98"},"925":{"id_stock_indexes":"5499","value":"2293.67"},"926":{"id_stock_indexes":"5500","value":"2264.98"},"927":{"id_stock_indexes":"5501","value":"2271.09"},"928":{"id_stock_indexes":"5502","value":"2185.57"},"929":{"id_stock_indexes":"5503","value":"2145.81"},"930":{"id_stock_indexes":"5504","value":"2178.15"},"931":{"id_stock_indexes":"5505","value":"2251.21"},"932":{"id_stock_indexes":"5506","value":"2353.73"},"933":{"id_stock_indexes":"5507","value":"2365.03"},"934":{"id_stock_indexes":"5508","value":"2292.23"},"935":{"id_stock_indexes":"5509","value":"2344.50"},"936":{"id_stock_indexes":"5510","value":"2421.33"},"937":{"id_stock_indexes":"5511","value":"2394.64"},"938":{"id_stock_indexes":"5512","value":"2321.93"},"939":{"id_stock_indexes":"5513","value":"2401.14"},"940":{"id_stock_indexes":"5514","value":"2395.09"},"941":{"id_stock_indexes":"5515","value":"2369.21"},"942":{"id_stock_indexes":"5516","value":"2370.04"},"943":{"id_stock_indexes":"5517","value":"2317.08"},"944":{"id_stock_indexes":"5518","value":"2269.13"},"945":{"id_stock_indexes":"5519","value":"2239.23"},"946":{"id_stock_indexes":"5520","value":"2209.02"},"947":{"id_stock_indexes":"5521","value":"2035.20"},"948":{"id_stock_indexes":"5522","value":"2103.56"},"949":{"id_stock_indexes":"5523","value":"2181.18"},"950":{"id_stock_indexes":"5524","value":"2082.74"},"951":{"id_stock_indexes":"5525","value":"2022.97"},"952":{"id_stock_indexes":"5526","value":"1912.17"},"953":{"id_stock_indexes":"5527","value":"1965.32"},"954":{"id_stock_indexes":"5528","value":"2012.62"},"955":{"id_stock_indexes":"5529","value":"1832.95"},"956":{"id_stock_indexes":"5530","value":"1775.52"},"957":{"id_stock_indexes":"5531","value":"1738.12"},"958":{"id_stock_indexes":"5532","value":"1776.94"},"959":{"id_stock_indexes":"5533","value":"1823.98"},"960":{"id_stock_indexes":"5534","value":"1971.82"},"961":{"id_stock_indexes":"5535","value":"1985.58"},"962":{"id_stock_indexes":"5536","value":"2017.55"},"963":{"id_stock_indexes":"5537","value":"2002.87"},"964":{"id_stock_indexes":"5538","value":"2087.16"},"965":{"id_stock_indexes":"5539","value":"2019.55"},"966":{"id_stock_indexes":"5540","value":"1937.55"},"967":{"id_stock_indexes":"5541","value":"2026.55"},"968":{"id_stock_indexes":"5542","value":"2070.61"},"969":{"id_stock_indexes":"5543","value":"2113.19"},"970":{"id_stock_indexes":"5544","value":"1933.99"},"971":{"id_stock_indexes":"5545","value":"1900.83"},"972":{"id_stock_indexes":"5546","value":"1863.10"},"973":{"id_stock_indexes":"5547","value":"1780.16"},"974":{"id_stock_indexes":"5548","value":"1822.48"},"975":{"id_stock_indexes":"5549","value":"1739.69"},"976":{"id_stock_indexes":"5550","value":"1796.14"},"977":{"id_stock_indexes":"5551","value":"1916.80"},"978":{"id_stock_indexes":"5552","value":"1951.56"},"979":{"id_stock_indexes":"5553","value":"1938.94"},"980":{"id_stock_indexes":"5554","value":"1939.52"},"981":{"id_stock_indexes":"5555","value":"1896.75"},"982":{"id_stock_indexes":"5556","value":"1893.50"},"983":{"id_stock_indexes":"5557","value":"1942.63"},"984":{"id_stock_indexes":"5558","value":"1916.98"},"985":{"id_stock_indexes":"5559","value":"1941.70"},"986":{"id_stock_indexes":"5560","value":"1894.62"},"987":{"id_stock_indexes":"5561","value":"1933.22"},"988":{"id_stock_indexes":"5562","value":"1936.10"},"989":{"id_stock_indexes":"5563","value":"1925.70"},"990":{"id_stock_indexes":"5564","value":"1906.33"},"991":{"id_stock_indexes":"5565","value":"1805.29"},"992":{"id_stock_indexes":"5566","value":"1864.89"},"993":{"id_stock_indexes":"5567","value":"1872.50"},"994":{"id_stock_indexes":"5568","value":"1901.96"},"995":{"id_stock_indexes":"5569","value":"1900.73"},"996":{"id_stock_indexes":"5570","value":"1919.04"},"997":{"id_stock_indexes":"5571","value":"1873.28"},"998":{"id_stock_indexes":"5572","value":"1848.75"},"999":{"id_stock_indexes":"5573","value":"1868.20"},"1000":{"id_stock_indexes":"5574","value":"1891.31"},"1001":{"id_stock_indexes":"5575","value":"1889.46"},"1002":{"id_stock_indexes":"5576","value":"1980.02"},"1003":{"id_stock_indexes":"5577","value":"2040.69"},"1004":{"id_stock_indexes":"5578","value":"1991.62"},"1005":{"id_stock_indexes":"5579","value":"2023.10"},"1006":{"id_stock_indexes":"5580","value":"1947.37"},"1007":{"id_stock_indexes":"5581","value":"1943.81"},"1008":{"id_stock_indexes":"5582","value":"1943.66"},"1009":{"id_stock_indexes":"5583","value":"1897.87"},"1010":{"id_stock_indexes":"5584","value":"1864.38"},"1011":{"id_stock_indexes":"5585","value":"1867.78"},"1012":{"id_stock_indexes":"5586","value":"1781.79"},"1013":{"id_stock_indexes":"5587","value":"1794.03"},"1014":{"id_stock_indexes":"5588","value":"1848.11"},"1015":{"id_stock_indexes":"5589","value":"1769.84"},"1016":{"id_stock_indexes":"5590","value":"1793.92"},"1017":{"id_stock_indexes":"5591","value":"1815.17"},"1018":{"id_stock_indexes":"5592","value":"1737.07"},"1019":{"id_stock_indexes":"5593","value":"1760.54"},"1020":{"id_stock_indexes":"5594","value":"1710.59"},"1021":{"id_stock_indexes":"5595","value":"1727.45"},"1022":{"id_stock_indexes":"5596","value":"1667.73"},"1023":{"id_stock_indexes":"5597","value":"1585.34"},"1024":{"id_stock_indexes":"5598","value":"1644.67"},"1025":{"id_stock_indexes":"5599","value":"1671.80"},"1026":{"id_stock_indexes":"5600","value":"1707.32"},"1027":{"id_stock_indexes":"5601","value":"1728.28"},"1028":{"id_stock_indexes":"5602","value":"1729.01"},"1029":{"id_stock_indexes":"5603","value":"1701.74"},"1030":{"id_stock_indexes":"5604","value":"1672.59"},"1031":{"id_stock_indexes":"5605","value":"1644.20"},"1032":{"id_stock_indexes":"5606","value":"1592.73"},"1033":{"id_stock_indexes":"5607","value":"1507.26"},"1034":{"id_stock_indexes":"5608","value":"1595.49"},"1035":{"id_stock_indexes":"5609","value":"1662.94"},"1036":{"id_stock_indexes":"5610","value":"1658.30"},"1037":{"id_stock_indexes":"5611","value":"1651.52"},"1038":{"id_stock_indexes":"5612","value":"1667.20"},"1039":{"id_stock_indexes":"5613","value":"1631.79"},"1040":{"id_stock_indexes":"5614","value":"1665.09"},"1041":{"id_stock_indexes":"5615","value":"1607.27"},"1042":{"id_stock_indexes":"5616","value":"1633.38"},"1043":{"id_stock_indexes":"5617","value":"1665.99"},"1044":{"id_stock_indexes":"5618","value":"1703.81"},"1045":{"id_stock_indexes":"5619","value":"1682.16"},"1046":{"id_stock_indexes":"5620","value":"1705.82"},"1047":{"id_stock_indexes":"5621","value":"1680.12"},"1048":{"id_stock_indexes":"5622","value":"1673.16"},"1049":{"id_stock_indexes":"5623","value":"1695.49"},"1050":{"id_stock_indexes":"5624","value":"1689.22"},"1051":{"id_stock_indexes":"5625","value":"1649.49"},"1052":{"id_stock_indexes":"5626","value":"1661.89"},"1053":{"id_stock_indexes":"5627","value":"1626.93"},"1054":{"id_stock_indexes":"5628","value":"1614.46"},"1055":{"id_stock_indexes":"5629","value":"1649.59"},"1056":{"id_stock_indexes":"5630","value":"1675.89"},"1057":{"id_stock_indexes":"5631","value":"1688.43"},"1058":{"id_stock_indexes":"5632","value":"1683.57"},"1059":{"id_stock_indexes":"5633","value":"1857.77"},"1060":{"id_stock_indexes":"5634","value":"1888.89"},"1061":{"id_stock_indexes":"5635","value":"1833.81"},"1062":{"id_stock_indexes":"5636","value":"1802.67"},"1063":{"id_stock_indexes":"5637","value":"1799.55"},"1064":{"id_stock_indexes":"5638","value":"1825.91"},"1065":{"id_stock_indexes":"5639","value":"1944.86"},"1066":{"id_stock_indexes":"5640","value":"1943.79"},"1067":{"id_stock_indexes":"5641","value":"1895.48"},"1068":{"id_stock_indexes":"5642","value":"1844.82"},"1069":{"id_stock_indexes":"5643","value":"1945.76"},"1070":{"id_stock_indexes":"5644","value":"2063.49"},"1071":{"id_stock_indexes":"5645","value":"2034.68"},"1072":{"id_stock_indexes":"5646","value":"2020.46"},"1073":{"id_stock_indexes":"5647","value":"1998.11"},"1074":{"id_stock_indexes":"5648","value":"1914.65"},"1075":{"id_stock_indexes":"5649","value":"1886.80"},"1076":{"id_stock_indexes":"5650","value":"1878.76"},"1077":{"id_stock_indexes":"5651","value":"1866.11"},"1078":{"id_stock_indexes":"5652","value":"1912.31"},"1079":{"id_stock_indexes":"5653","value":"1983.72"},"1080":{"id_stock_indexes":"5654","value":"1956.98"},"1081":{"id_stock_indexes":"5655","value":"1896.56"},"1082":{"id_stock_indexes":"5656","value":"1965.53"},"1083":{"id_stock_indexes":"5657","value":"2008.00"},"1084":{"id_stock_indexes":"5658","value":"2097.50"},"1085":{"id_stock_indexes":"5659","value":"2085.39"},"1086":{"id_stock_indexes":"5660","value":"2046.68"},"1087":{"id_stock_indexes":"5661","value":"2035.75"},"1088":{"id_stock_indexes":"5662","value":"2071.95"},"1089":{"id_stock_indexes":"5663","value":"2033.84"},"1090":{"id_stock_indexes":"5664","value":"2094.95"},"1091":{"id_stock_indexes":"5665","value":"2011.02"},"1092":{"id_stock_indexes":"5666","value":"2021.15"},"1093":{"id_stock_indexes":"5667","value":"2008.13"},"1094":{"id_stock_indexes":"5668","value":"2073.25"},"1095":{"id_stock_indexes":"5669","value":"2121.88"},"1096":{"id_stock_indexes":"5670","value":"2110.16"},"1097":{"id_stock_indexes":"5671","value":"2062.57"},"1098":{"id_stock_indexes":"5672","value":"2052.07"},"1099":{"id_stock_indexes":"5673","value":"2040.89"},"1100":{"id_stock_indexes":"5674","value":"2073.58"},"1101":{"id_stock_indexes":"5675","value":"2162.75"},"1102":{"id_stock_indexes":"5676","value":"2118.11"},"1103":{"id_stock_indexes":"5677","value":"2142.36"},"1104":{"id_stock_indexes":"5678","value":"2241.99"},"1105":{"id_stock_indexes":"5679","value":"2383.77"},"1106":{"id_stock_indexes":"5680","value":"2327.59"},"1107":{"id_stock_indexes":"5681","value":"2358.85"},"1108":{"id_stock_indexes":"5682","value":"2353.24"},"1109":{"id_stock_indexes":"5683","value":"2274.03"},"1110":{"id_stock_indexes":"5684","value":"2341.86"},"1111":{"id_stock_indexes":"5685","value":"2363.48"},"1112":{"id_stock_indexes":"5686","value":"2419.79"},"1113":{"id_stock_indexes":"5687","value":"2359.71"},"1114":{"id_stock_indexes":"5688","value":"2308.63"},"1115":{"id_stock_indexes":"5689","value":"2161.16"},"1116":{"id_stock_indexes":"5690","value":"2187.86"},"1117":{"id_stock_indexes":"5691","value":"2223.35"},"1118":{"id_stock_indexes":"5692","value":"2073.37"},"1119":{"id_stock_indexes":"5693","value":"2060.85"},"1120":{"id_stock_indexes":"5694","value":"2060.56"},"1121":{"id_stock_indexes":"5695","value":"2038.52"},"1122":{"id_stock_indexes":"5696","value":"2040.72"},"1123":{"id_stock_indexes":"5697","value":"2057.01"},"1124":{"id_stock_indexes":"5698","value":"2065.02"},"1125":{"id_stock_indexes":"5699","value":"2083.94"},"1126":{"id_stock_indexes":"5700","value":"2011.28"},"1127":{"id_stock_indexes":"5701","value":"1991.47"},"1128":{"id_stock_indexes":"5702","value":"1970.51"},"1129":{"id_stock_indexes":"5703","value":"1956.90"},"1130":{"id_stock_indexes":"5704","value":"1953.71"},"1131":{"id_stock_indexes":"5705","value":"1990.96"},"1132":{"id_stock_indexes":"5706","value":"1941.42"},"1133":{"id_stock_indexes":"5707","value":"1991.03"},"1134":{"id_stock_indexes":"5708","value":"2059.04"},"1135":{"id_stock_indexes":"5709","value":"2103.58"},"1136":{"id_stock_indexes":"5710","value":"2072.67"},"1137":{"id_stock_indexes":"5711","value":"2035.88"},"1138":{"id_stock_indexes":"5712","value":"2140.69"},"1139":{"id_stock_indexes":"5713","value":"2187.28"},"1140":{"id_stock_indexes":"5714","value":"2129.97"},"1141":{"id_stock_indexes":"5715","value":"2240.06"},"1142":{"id_stock_indexes":"5716","value":"2242.48"},"1143":{"id_stock_indexes":"5717","value":"2221.55"},"1144":{"id_stock_indexes":"5718","value":"2141.02"},"1145":{"id_stock_indexes":"5719","value":"2161.00"},"1146":{"id_stock_indexes":"5720","value":"2279.88"},"1147":{"id_stock_indexes":"5721","value":"2252.40"},"1148":{"id_stock_indexes":"5722","value":"2279.83"},"1149":{"id_stock_indexes":"5723","value":"2236.69"},"1150":{"id_stock_indexes":"5724","value":"2167.91"},"1151":{"id_stock_indexes":"5725","value":"2186.53"},"1152":{"id_stock_indexes":"5726","value":"2244.11"},"1153":{"id_stock_indexes":"5727","value":"2274.71"},"1154":{"id_stock_indexes":"5728","value":"2184.19"},"1155":{"id_stock_indexes":"5729","value":"2157.08"},"1156":{"id_stock_indexes":"5730","value":"2219.47"},"1157":{"id_stock_indexes":"5731","value":"2158.68"},"1158":{"id_stock_indexes":"5732","value":"2116.92"},"1159":{"id_stock_indexes":"5733","value":"2109.02"},"1160":{"id_stock_indexes":"5734","value":"2139.01"},"1161":{"id_stock_indexes":"5735","value":"2190.64"},"1162":{"id_stock_indexes":"5736","value":"2262.72"},"1163":{"id_stock_indexes":"5737","value":"2303.94"},"1164":{"id_stock_indexes":"5738","value":"2303.79"},"1165":{"id_stock_indexes":"5739","value":"2302.10"},"1166":{"id_stock_indexes":"5740","value":"2276.45"},"1167":{"id_stock_indexes":"5741","value":"2268.87"},"1168":{"id_stock_indexes":"5742","value":"2231.72"},"1169":{"id_stock_indexes":"5743","value":"2204.25"},"1170":{"id_stock_indexes":"5744","value":"2123.87"},"1171":{"id_stock_indexes":"5745","value":"2124.92"},"1172":{"id_stock_indexes":"5746","value":"2111.87"},"1173":{"id_stock_indexes":"5747","value":"2188.35"},"1174":{"id_stock_indexes":"5748","value":"2185.41"},"1175":{"id_stock_indexes":"5749","value":"2208.64"},"1176":{"id_stock_indexes":"5750","value":"2190.81"},"1177":{"id_stock_indexes":"5751","value":"2140.93"},"1178":{"id_stock_indexes":"5752","value":"2079.80"},"1179":{"id_stock_indexes":"5753","value":"2084.14"},"1180":{"id_stock_indexes":"5754","value":"2144.99"},"1181":{"id_stock_indexes":"5755","value":"2161.62"},"1182":{"id_stock_indexes":"5756","value":"2134.80"},"1183":{"id_stock_indexes":"5757","value":"2143.51"},"1184":{"id_stock_indexes":"5758","value":"2240.72"},"1185":{"id_stock_indexes":"5759","value":"2270.25"},"1186":{"id_stock_indexes":"5760","value":"2243.70"},"1187":{"id_stock_indexes":"5761","value":"2261.38"},"1188":{"id_stock_indexes":"5762","value":"2335.64"},"1189":{"id_stock_indexes":"5763","value":"2295.99"},"1190":{"id_stock_indexes":"5764","value":"2222.47"},"1191":{"id_stock_indexes":"5765","value":"2274.83"},"1192":{"id_stock_indexes":"5766","value":"2164.22"},"1193":{"id_stock_indexes":"5767","value":"2168.34"},"1194":{"id_stock_indexes":"5768","value":"2228.44"},"1195":{"id_stock_indexes":"5769","value":"2203.47"},"1196":{"id_stock_indexes":"5770","value":"2222.69"},"1197":{"id_stock_indexes":"5771","value":"2213.26"},"1198":{"id_stock_indexes":"5772","value":"2220.24"},"1199":{"id_stock_indexes":"5773","value":"2201.41"},"1200":{"id_stock_indexes":"5774","value":"2240.25"},"1201":{"id_stock_indexes":"5775","value":"2234.90"},"1202":{"id_stock_indexes":"5776","value":"2276.77"},"1203":{"id_stock_indexes":"5777","value":"2313.81"},"1204":{"id_stock_indexes":"5778","value":"2348.29"},"1205":{"id_stock_indexes":"5779","value":"2364.06"},"1206":{"id_stock_indexes":"5780","value":"2359.44"},"1207":{"id_stock_indexes":"5781","value":"2380.44"},"1208":{"id_stock_indexes":"5782","value":"2360.54"},"1209":{"id_stock_indexes":"5783","value":"2316.50"},"1210":{"id_stock_indexes":"5784","value":"2275.01"},"1211":{"id_stock_indexes":"5785","value":"2282.92"},"1212":{"id_stock_indexes":"5786","value":"2255.58"},"1213":{"id_stock_indexes":"5787","value":"2226.97"},"1214":{"id_stock_indexes":"5788","value":"2174.70"},"1215":{"id_stock_indexes":"5789","value":"2195.47"},"1216":{"id_stock_indexes":"5790","value":"2234.79"},"1217":{"id_stock_indexes":"5791","value":"2210.26"},"1218":{"id_stock_indexes":"5792","value":"2272.76"},"1219":{"id_stock_indexes":"5793","value":"2282.49"},"1220":{"id_stock_indexes":"5794","value":"2332.81"},"1221":{"id_stock_indexes":"5795","value":"2292.55"},"1222":{"id_stock_indexes":"5796","value":"2331.17"},"1223":{"id_stock_indexes":"5797","value":"2359.99"},"1224":{"id_stock_indexes":"5798","value":"2276.01"},"1225":{"id_stock_indexes":"5799","value":"2268.97"},"1226":{"id_stock_indexes":"5800","value":"2301.74"},"1227":{"id_stock_indexes":"5801","value":"2367.17"},"1228":{"id_stock_indexes":"5802","value":"2308.11"},"1229":{"id_stock_indexes":"5803","value":"2325.46"},"1230":{"id_stock_indexes":"5804","value":"2299.84"},"1231":{"id_stock_indexes":"5805","value":"2293.19"},"1232":{"id_stock_indexes":"5806","value":"2333.07"},"1233":{"id_stock_indexes":"5807","value":"2365.15"},"1234":{"id_stock_indexes":"5808","value":"2370.25"},"1235":{"id_stock_indexes":"5809","value":"2357.63"},"1236":{"id_stock_indexes":"5810","value":"2377.19"},"1237":{"id_stock_indexes":"5811","value":"2379.12"},"1238":{"id_stock_indexes":"5812","value":"2332.25"},"1239":{"id_stock_indexes":"5813","value":"2325.17"},"1240":{"id_stock_indexes":"5814","value":"2332.30"},"1241":{"id_stock_indexes":"5815","value":"2321.36"},"1242":{"id_stock_indexes":"5816","value":"2348.64"},"1243":{"id_stock_indexes":"5817","value":"2358.81"},"1244":{"id_stock_indexes":"5818","value":"2367.08"},"1245":{"id_stock_indexes":"5819","value":"2347.60"},"1246":{"id_stock_indexes":"5820","value":"2335.62"},"1247":{"id_stock_indexes":"5821","value":"2343.76"},"1248":{"id_stock_indexes":"5822","value":"2372.80"},"1249":{"id_stock_indexes":"5823","value":"2408.76"},"1250":{"id_stock_indexes":"5824","value":"2449.93"},"1251":{"id_stock_indexes":"5825","value":"2461.68"},"1252":{"id_stock_indexes":"5826","value":"2450.27"},"1253":{"id_stock_indexes":"5827","value":"2435.46"},"1254":{"id_stock_indexes":"5828","value":"2526.71"},"1255":{"id_stock_indexes":"5829","value":"2590.82"},"1256":{"id_stock_indexes":"5830","value":"2604.02"},"1257":{"id_stock_indexes":"5831","value":"2585.89"},"1258":{"id_stock_indexes":"5832","value":"2563.91"},"1259":{"id_stock_indexes":"5833","value":"2617.57"},"1260":{"id_stock_indexes":"5834","value":"2576.10"},"1261":{"id_stock_indexes":"5835","value":"2571.91"},"1262":{"id_stock_indexes":"5836","value":"2587.80"},"1263":{"id_stock_indexes":"5837","value":"2564.43"},"1264":{"id_stock_indexes":"5838","value":"2588.62"},"1265":{"id_stock_indexes":"5839","value":"2597.77"},"1266":{"id_stock_indexes":"5840","value":"2605.99"},"1267":{"id_stock_indexes":"5841","value":"2599.60"},"1268":{"id_stock_indexes":"5842","value":"2496.58"},"1269":{"id_stock_indexes":"5843","value":"2528.45"},"1270":{"id_stock_indexes":"5844","value":"2494.51"},"1271":{"id_stock_indexes":"5845","value":"2469.60"},"1272":{"id_stock_indexes":"5846","value":"2464.33"},"1273":{"id_stock_indexes":"5847","value":"2480.91"},"1274":{"id_stock_indexes":"5848","value":"2453.16"},"1275":{"id_stock_indexes":"5849","value":"2486.58"},"1276":{"id_stock_indexes":"5850","value":"2513.25"},"1277":{"id_stock_indexes":"5851","value":"2382.09"},"1278":{"id_stock_indexes":"5852","value":"2286.84"},"1279":{"id_stock_indexes":"5853","value":"2281.72"},"1280":{"id_stock_indexes":"5854","value":"2302.56"},"1281":{"id_stock_indexes":"5855","value":"2327.15"},"1282":{"id_stock_indexes":"5856","value":"2265.37"},"1283":{"id_stock_indexes":"5857","value":"2287.94"},"1284":{"id_stock_indexes":"5858","value":"2322.55"},"1285":{"id_stock_indexes":"5859","value":"2331.66"},"1286":{"id_stock_indexes":"5860","value":"2356.95"},"1287":{"id_stock_indexes":"5861","value":"2310.70"},"1288":{"id_stock_indexes":"5862","value":"2328.88"},"1289":{"id_stock_indexes":"5863","value":"2363.38"},"1290":{"id_stock_indexes":"5864","value":"2312.12"},"1291":{"id_stock_indexes":"5865","value":"2306.28"},"1292":{"id_stock_indexes":"5866","value":"2294.16"},"1293":{"id_stock_indexes":"5867","value":"2345.69"},"1294":{"id_stock_indexes":"5868","value":"2367.27"},"1295":{"id_stock_indexes":"5869","value":"2421.70"},"1296":{"id_stock_indexes":"5870","value":"2436.00"},"1297":{"id_stock_indexes":"5871","value":"2431.12"},"1298":{"id_stock_indexes":"5872","value":"2477.75"},"1299":{"id_stock_indexes":"5873","value":"2513.85"},"1300":{"id_stock_indexes":"5874","value":"2509.02"},"1301":{"id_stock_indexes":"5875","value":"2536.39"},"1302":{"id_stock_indexes":"5876","value":"2542.47"},"1303":{"id_stock_indexes":"5877","value":"2568.34"},"1304":{"id_stock_indexes":"5878","value":"2549.16"},"1305":{"id_stock_indexes":"5879","value":"2614.22"},"1306":{"id_stock_indexes":"5880","value":"2695.13"},"1307":{"id_stock_indexes":"5881","value":"2669.46"},"1308":{"id_stock_indexes":"5882","value":"2654.42"},"1309":{"id_stock_indexes":"5883","value":"2671.60"},"1310":{"id_stock_indexes":"5884","value":"2672.26"},"1311":{"id_stock_indexes":"5885","value":"2675.30"},"1312":{"id_stock_indexes":"5886","value":"2723.31"},"1313":{"id_stock_indexes":"5887","value":"2687.73"},"1314":{"id_stock_indexes":"5888","value":"2675.71"},"1315":{"id_stock_indexes":"5889","value":"2699.04"},"1316":{"id_stock_indexes":"5890","value":"2679.39"},"1317":{"id_stock_indexes":"5891","value":"2693.82"},"1318":{"id_stock_indexes":"5892","value":"2734.03"},"1319":{"id_stock_indexes":"5893","value":"2695.27"},"1320":{"id_stock_indexes":"5894","value":"2640.74"},"1321":{"id_stock_indexes":"5895","value":"2666.78"},"1322":{"id_stock_indexes":"5896","value":"2676.83"},"1323":{"id_stock_indexes":"5897","value":"2672.80"},"1324":{"id_stock_indexes":"5898","value":"2718.82"},"1325":{"id_stock_indexes":"5899","value":"2732.65"},"1326":{"id_stock_indexes":"5900","value":"2725.77"},"1327":{"id_stock_indexes":"5901","value":"2637.60"},"1328":{"id_stock_indexes":"5902","value":"2677.67"},"1329":{"id_stock_indexes":"5903","value":"2685.68"},"1330":{"id_stock_indexes":"5904","value":"2614.11"},"1331":{"id_stock_indexes":"5905","value":"2628.05"},"1332":{"id_stock_indexes":"5906","value":"2691.35"},"1333":{"id_stock_indexes":"5907","value":"2679.37"},"1334":{"id_stock_indexes":"5908","value":"2619.13"},"1335":{"id_stock_indexes":"5909","value":"2675.33"},"1336":{"id_stock_indexes":"5910","value":"2721.98"},"1337":{"id_stock_indexes":"5911","value":"2605.95"},"1338":{"id_stock_indexes":"5912","value":"2590.78"},"1339":{"id_stock_indexes":"5913","value":"2563.78"},"1340":{"id_stock_indexes":"5914","value":"2480.39"},"1341":{"id_stock_indexes":"5915","value":"2607.49"},"1342":{"id_stock_indexes":"5916","value":"2629.68"},"1343":{"id_stock_indexes":"5917","value":"2660.18"},"1344":{"id_stock_indexes":"5918","value":"2667.35"},"1345":{"id_stock_indexes":"5919","value":"2592.08"},"1346":{"id_stock_indexes":"5920","value":"2651.63"},"1347":{"id_stock_indexes":"5921","value":"2692.19"},"1348":{"id_stock_indexes":"5922","value":"2608.53"},"1349":{"id_stock_indexes":"5923","value":"2531.09"},"1350":{"id_stock_indexes":"5924","value":"2504.28"},"1351":{"id_stock_indexes":"5925","value":"2529.01"},"1352":{"id_stock_indexes":"5926","value":"2467.42"},"1353":{"id_stock_indexes":"5927","value":"2567.89"},"1354":{"id_stock_indexes":"5928","value":"2606.56"},"1355":{"id_stock_indexes":"5929","value":"2644.36"},"1356":{"id_stock_indexes":"5930","value":"2659.68"},"1357":{"id_stock_indexes":"5931","value":"2591.91"},"1358":{"id_stock_indexes":"5932","value":"2662.12"},"1359":{"id_stock_indexes":"5933","value":"2612.55"},"1360":{"id_stock_indexes":"5934","value":"2601.98"},"1361":{"id_stock_indexes":"5935","value":"2581.44"},"1362":{"id_stock_indexes":"5936","value":"2580.73"},"1363":{"id_stock_indexes":"5937","value":"2591.52"},"1364":{"id_stock_indexes":"5938","value":"2602.28"},"1365":{"id_stock_indexes":"5939","value":"2650.79"},"1366":{"id_stock_indexes":"5940","value":"2652.50"},"1367":{"id_stock_indexes":"5941","value":"2661.52"},"1368":{"id_stock_indexes":"5942","value":"2636.75"},"1369":{"id_stock_indexes":"5943","value":"2654.79"},"1370":{"id_stock_indexes":"5944","value":"2666.92"},"1371":{"id_stock_indexes":"5945","value":"2649.23"},"1372":{"id_stock_indexes":"5946","value":"2600.46"},"1373":{"id_stock_indexes":"5947","value":"2582.28"},"1374":{"id_stock_indexes":"5948","value":"2589.41"},"1375":{"id_stock_indexes":"5949","value":"2583.23"},"1376":{"id_stock_indexes":"5950","value":"2525.95"},"1377":{"id_stock_indexes":"5951","value":"2482.82"},"1378":{"id_stock_indexes":"5952","value":"2486.95"},"1379":{"id_stock_indexes":"5953","value":"2555.32"},"1380":{"id_stock_indexes":"5954","value":"2537.77"},"1381":{"id_stock_indexes":"5955","value":"2570.86"},"1382":{"id_stock_indexes":"5956","value":"2564.48"},"1383":{"id_stock_indexes":"5957","value":"2571.85"},"1384":{"id_stock_indexes":"5958","value":"2568.76"},"1385":{"id_stock_indexes":"5959","value":"2603.69"},"1386":{"id_stock_indexes":"5960","value":"2622.78"},"1387":{"id_stock_indexes":"5961","value":"2645.46"},"1388":{"id_stock_indexes":"5962","value":"2646.31"},"1389":{"id_stock_indexes":"5963","value":"2641.20"},"1390":{"id_stock_indexes":"5964","value":"2637.73"},"1391":{"id_stock_indexes":"5965","value":"2612.45"},"1392":{"id_stock_indexes":"5966","value":"2674.85"},"1393":{"id_stock_indexes":"5967","value":"2707.51"},"1394":{"id_stock_indexes":"5968","value":"2740.62"},"1395":{"id_stock_indexes":"5969","value":"2747.86"},"1396":{"id_stock_indexes":"5970","value":"2736.68"},"1397":{"id_stock_indexes":"5971","value":"2726.19"},"1398":{"id_stock_indexes":"5972","value":"2727.51"},"1399":{"id_stock_indexes":"5973","value":"2703.14"},"1400":{"id_stock_indexes":"5974","value":"2801.34"},"1401":{"id_stock_indexes":"5975","value":"2812.92"},"1402":{"id_stock_indexes":"5976","value":"2839.09"},"1403":{"id_stock_indexes":"5977","value":"2836.47"},"1404":{"id_stock_indexes":"5978","value":"2834.71"},"1405":{"id_stock_indexes":"5979","value":"2799.46"},"1406":{"id_stock_indexes":"5980","value":"2735.72"},"1407":{"id_stock_indexes":"5981","value":"2704.66"},"1408":{"id_stock_indexes":"5982","value":"2732.40"},"1409":{"id_stock_indexes":"5983","value":"2684.75"},"1410":{"id_stock_indexes":"5984","value":"2721.77"},"1411":{"id_stock_indexes":"5985","value":"2754.24"},"1412":{"id_stock_indexes":"5986","value":"2720.90"},"1413":{"id_stock_indexes":"5987","value":"2708.05"},"1414":{"id_stock_indexes":"5988","value":"2671.03"},"1415":{"id_stock_indexes":"5989","value":"2701.82"},"1416":{"id_stock_indexes":"5990","value":"2627.16"},"1417":{"id_stock_indexes":"5991","value":"2616.92"},"1418":{"id_stock_indexes":"5992","value":"2632.24"},"1419":{"id_stock_indexes":"5993","value":"2677.91"},"1420":{"id_stock_indexes":"5994","value":"2652.13"},"1421":{"id_stock_indexes":"5995","value":"2686.02"},"1422":{"id_stock_indexes":"5996","value":"2733.64"},"1423":{"id_stock_indexes":"5997","value":"2715.12"},"1424":{"id_stock_indexes":"5998","value":"2735.64"},"1425":{"id_stock_indexes":"5999","value":"2753.55"},"1426":{"id_stock_indexes":"6000","value":"2736.28"},"1427":{"id_stock_indexes":"6001","value":"2778.46"},"1428":{"id_stock_indexes":"6002","value":"2789.33"},"1429":{"id_stock_indexes":"6003","value":"2776.64"},"1430":{"id_stock_indexes":"6004","value":"2785.16"},"1431":{"id_stock_indexes":"6005","value":"2789.33"},"1432":{"id_stock_indexes":"6006","value":"2793.52"},"1433":{"id_stock_indexes":"6007","value":"2766.73"},"1434":{"id_stock_indexes":"6008","value":"2743.13"},"1435":{"id_stock_indexes":"6009","value":"2749.45"},"1436":{"id_stock_indexes":"6010","value":"2765.19"},"1437":{"id_stock_indexes":"6011","value":"2747.51"},"1438":{"id_stock_indexes":"6012","value":"2713.09"},"1439":{"id_stock_indexes":"6013","value":"2747.92"},"1440":{"id_stock_indexes":"6014","value":"2749.67"},"1441":{"id_stock_indexes":"6015","value":"2710.69"},"1442":{"id_stock_indexes":"6016","value":"2734.69"},"1443":{"id_stock_indexes":"6017","value":"2756.89"},"1444":{"id_stock_indexes":"6018","value":"2753.87"},"1445":{"id_stock_indexes":"6019","value":"2753.80"},"1446":{"id_stock_indexes":"6020","value":"2767.80"},"1447":{"id_stock_indexes":"6021","value":"2839.85"},"1448":{"id_stock_indexes":"6022","value":"2792.53"},"1449":{"id_stock_indexes":"6023","value":"2796.10"},"1450":{"id_stock_indexes":"6024","value":"2814.16"},"1451":{"id_stock_indexes":"6025","value":"2824.77"},"1452":{"id_stock_indexes":"6026","value":"2859.38"},"1453":{"id_stock_indexes":"6027","value":"2854.37"},"1454":{"id_stock_indexes":"6028","value":"2815.06"},"1455":{"id_stock_indexes":"6029","value":"2792.50"},"1456":{"id_stock_indexes":"6030","value":"2765.89"},"1457":{"id_stock_indexes":"6031","value":"2780.99"},"1458":{"id_stock_indexes":"6032","value":"2808.21"},"1459":{"id_stock_indexes":"6033","value":"2815.15"},"1460":{"id_stock_indexes":"6034","value":"2822.14"},"1461":{"id_stock_indexes":"6035","value":"2846.48"},"1462":{"id_stock_indexes":"6036","value":"2843.05"},"1463":{"id_stock_indexes":"6037","value":"2843.77"},"1464":{"id_stock_indexes":"6038","value":"2866.44"},"1465":{"id_stock_indexes":"6039","value":"2901.12"},"1466":{"id_stock_indexes":"6040","value":"2911.04"},"1467":{"id_stock_indexes":"6041","value":"3004.05"},"1468":{"id_stock_indexes":"6042","value":"3060.64"},"1469":{"id_stock_indexes":"6043","value":"3041.32"},"1470":{"id_stock_indexes":"6044","value":"3101.74"},"1471":{"id_stock_indexes":"6045","value":"3041.80"},"1472":{"id_stock_indexes":"6046","value":"3033.40"},"1473":{"id_stock_indexes":"6047","value":"3011.50"},"1474":{"id_stock_indexes":"6048","value":"2954.77"},"1475":{"id_stock_indexes":"6049","value":"2946.63"},"1476":{"id_stock_indexes":"6050","value":"2957.97"},"1477":{"id_stock_indexes":"6051","value":"2950.47"},"1478":{"id_stock_indexes":"6052","value":"2947.92"},"1479":{"id_stock_indexes":"6053","value":"2952.08"},"1480":{"id_stock_indexes":"6054","value":"2958.45"},"1481":{"id_stock_indexes":"6055","value":"2973.89"},"1482":{"id_stock_indexes":"6056","value":"2940.12"},"1483":{"id_stock_indexes":"6057","value":"2915.00"},"1484":{"id_stock_indexes":"6058","value":"2875.06"},"1485":{"id_stock_indexes":"6059","value":"2974.35"},"1486":{"id_stock_indexes":"6060","value":"3035.81"},"1487":{"id_stock_indexes":"6061","value":"3038.95"},"1488":{"id_stock_indexes":"6062","value":"3068.28"},"1489":{"id_stock_indexes":"6063","value":"3134.49"},"1490":{"id_stock_indexes":"6064","value":"3133.05"},"1491":{"id_stock_indexes":"6065","value":"3172.54"},"1492":{"id_stock_indexes":"6066","value":"3177.95"},"1493":{"id_stock_indexes":"6067","value":"3197.06"},"1494":{"id_stock_indexes":"6068","value":"3167.62"},"1495":{"id_stock_indexes":"6069","value":"3178.85"},"1496":{"id_stock_indexes":"6070","value":"3162.78"},"1497":{"id_stock_indexes":"6071","value":"3179.31"},"1498":{"id_stock_indexes":"6072","value":"3166.03"},"1499":{"id_stock_indexes":"6073","value":"3200.02"},"1500":{"id_stock_indexes":"6074","value":"3196.44"},"1501":{"id_stock_indexes":"6075","value":"3193.85"},"1502":{"id_stock_indexes":"6076","value":"3178.84"},"1503":{"id_stock_indexes":"6077","value":"3138.09"},"1504":{"id_stock_indexes":"6078","value":"3173.45"},"1505":{"id_stock_indexes":"6079","value":"3123.47"},"1506":{"id_stock_indexes":"6080","value":"3079.41"},"1507":{"id_stock_indexes":"6081","value":"3149.16"},"1508":{"id_stock_indexes":"6082","value":"3117.04"},"1509":{"id_stock_indexes":"6083","value":"3085.97"},"1510":{"id_stock_indexes":"6084","value":"3084.96"},"1511":{"id_stock_indexes":"6085","value":"3027.87"},"1512":{"id_stock_indexes":"6086","value":"3047.35"},"1513":{"id_stock_indexes":"6087","value":"3161.41"},"1514":{"id_stock_indexes":"6088","value":"3152.97"},"1515":{"id_stock_indexes":"6089","value":"3143.76"},"1516":{"id_stock_indexes":"6090","value":"3176.29"},"1517":{"id_stock_indexes":"6091","value":"3227.00"},"1518":{"id_stock_indexes":"6092","value":"3193.28"},"1519":{"id_stock_indexes":"6093","value":"3109.26"},"1520":{"id_stock_indexes":"6094","value":"3155.01"},"1521":{"id_stock_indexes":"6095","value":"3131.34"},"1522":{"id_stock_indexes":"6096","value":"3101.00"},"1523":{"id_stock_indexes":"6097","value":"3182.79"},"1524":{"id_stock_indexes":"6098","value":"3182.75"},"1525":{"id_stock_indexes":"6099","value":"3213.96"},"1526":{"id_stock_indexes":"6100","value":"3211.69"},"1527":{"id_stock_indexes":"6101","value":"3263.08"},"1528":{"id_stock_indexes":"6102","value":"3220.03"},"1529":{"id_stock_indexes":"6103","value":"3233.70"},"1530":{"id_stock_indexes":"6104","value":"3234.10"},"1531":{"id_stock_indexes":"6105","value":"3239.21"},"1532":{"id_stock_indexes":"6106","value":"3211.66"},"1533":{"id_stock_indexes":"6107","value":"3194.43"},"1534":{"id_stock_indexes":"6108","value":"3163.12"},"1535":{"id_stock_indexes":"6109","value":"3209.62"},"1536":{"id_stock_indexes":"6110","value":"3196.06"},"1537":{"id_stock_indexes":"6111","value":"3156.98"},"1538":{"id_stock_indexes":"6112","value":"3160.74"},"1539":{"id_stock_indexes":"6113","value":"3106.41"},"1540":{"id_stock_indexes":"6114","value":"3117.15"},"1541":{"id_stock_indexes":"6115","value":"3128.67"},"1542":{"id_stock_indexes":"6116","value":"3139.04"},"1543":{"id_stock_indexes":"6117","value":"3196.77"},"1544":{"id_stock_indexes":"6118","value":"3164.12"},"1545":{"id_stock_indexes":"6119","value":"3160.74"},"1546":{"id_stock_indexes":"6120","value":"3204.82"},"1547":{"id_stock_indexes":"6121","value":"3192.66"},"1548":{"id_stock_indexes":"6122","value":"3251.45"},"1549":{"id_stock_indexes":"6123","value":"3312.01"},"1550":{"id_stock_indexes":"6124","value":"3396.29"},"1551":{"id_stock_indexes":"6125","value":"3442.00"},"1552":{"id_stock_indexes":"6126","value":"3390.93"},"1553":{"id_stock_indexes":"6127","value":"3414.88"},"1554":{"id_stock_indexes":"6128","value":"3387.57"},"1555":{"id_stock_indexes":"6129","value":"3401.48"},"1556":{"id_stock_indexes":"6130","value":"3406.20"},"1557":{"id_stock_indexes":"6131","value":"3365.04"},"1558":{"id_stock_indexes":"6132","value":"3341.27"},"1559":{"id_stock_indexes":"6133","value":"3429.76"},"1560":{"id_stock_indexes":"6134","value":"3448.47"},"1561":{"id_stock_indexes":"6135","value":"3485.69"},"1562":{"id_stock_indexes":"6136","value":"3462.73"},"1563":{"id_stock_indexes":"6137","value":"3464.09"},"1564":{"id_stock_indexes":"6138","value":"3463.25"},"1565":{"id_stock_indexes":"6139","value":"3502.88"},"1566":{"id_stock_indexes":"6140","value":"3488.60"},"1567":{"id_stock_indexes":"6141","value":"3481.55"},"1568":{"id_stock_indexes":"6142","value":"3480.51"},"1569":{"id_stock_indexes":"6143","value":"3506.63"},"1570":{"id_stock_indexes":"6144","value":"3665.38"},"1571":{"id_stock_indexes":"6145","value":"3690.63"},"1572":{"id_stock_indexes":"6146","value":"3698.68"},"1573":{"id_stock_indexes":"6147","value":"3769.25"},"1574":{"id_stock_indexes":"6148","value":"3725.92"},"1575":{"id_stock_indexes":"6149","value":"3735.85"},"1576":{"id_stock_indexes":"6150","value":"3759.99"},"1577":{"id_stock_indexes":"6151","value":"3711.92"},"1578":{"id_stock_indexes":"6152","value":"3753.91"},"1579":{"id_stock_indexes":"6153","value":"3716.84"},"1580":{"id_stock_indexes":"6154","value":"3736.73"},"1581":{"id_stock_indexes":"6155","value":"3697.39"},"1582":{"id_stock_indexes":"6156","value":"3702.09"},"1583":{"id_stock_indexes":"6157","value":"3756.14"},"1584":{"id_stock_indexes":"6158","value":"3750.62"},"1585":{"id_stock_indexes":"6159","value":"3776.27"},"1586":{"id_stock_indexes":"6160","value":"3732.68"},"1587":{"id_stock_indexes":"6161","value":"3685.25"},"1588":{"id_stock_indexes":"6162","value":"3683.51"},"1589":{"id_stock_indexes":"6163","value":"3664.43"},"1590":{"id_stock_indexes":"6164","value":"3599.71"},"1591":{"id_stock_indexes":"6165","value":"3532.59"},"1592":{"id_stock_indexes":"6166","value":"3555.77"},"1593":{"id_stock_indexes":"6167","value":"3530.09"},"1594":{"id_stock_indexes":"6168","value":"3592.95"},"1595":{"id_stock_indexes":"6169","value":"3563.30"},"1596":{"id_stock_indexes":"6170","value":"3555.50"},"1597":{"id_stock_indexes":"6171","value":"3538.46"},"1598":{"id_stock_indexes":"6172","value":"3522.99"},"1599":{"id_stock_indexes":"6173","value":"3506.90"},"1600":{"id_stock_indexes":"6174","value":"3573.95"},"1601":{"id_stock_indexes":"6175","value":"3548.68"},"1602":{"id_stock_indexes":"6176","value":"3566.03"},"1603":{"id_stock_indexes":"6177","value":"3539.40"},"1604":{"id_stock_indexes":"6178","value":"3548.09"},"1605":{"id_stock_indexes":"6179","value":"3555.75"},"1606":{"id_stock_indexes":"6180","value":"3629.53"},"1607":{"id_stock_indexes":"6181","value":"3662.36"},"1608":{"id_stock_indexes":"6182","value":"3660.47"},"1609":{"id_stock_indexes":"6183","value":"3714.17"},"1610":{"id_stock_indexes":"6184","value":"3698.93"},"1611":{"id_stock_indexes":"6185","value":"3663.83"},"1612":{"id_stock_indexes":"6186","value":"3639.54"},"1613":{"id_stock_indexes":"6187","value":"3611.96"},"1614":{"id_stock_indexes":"6188","value":"3669.01"},"1615":{"id_stock_indexes":"6189","value":"3634.45"},"1616":{"id_stock_indexes":"6190","value":"3632.45"},"1617":{"id_stock_indexes":"6191","value":"3612.82"},"1618":{"id_stock_indexes":"6192","value":"3612.53"},"1619":{"id_stock_indexes":"6193","value":"3618.86"},"1620":{"id_stock_indexes":"6194","value":"3594.06"},"1621":{"id_stock_indexes":"6195","value":"3594.07"},"1622":{"id_stock_indexes":"6196","value":"3646.00"},"1623":{"id_stock_indexes":"6197","value":"3588.80"},"1624":{"id_stock_indexes":"6198","value":"3597.77"},"1625":{"id_stock_indexes":"6199","value":"3548.44"},"1626":{"id_stock_indexes":"6200","value":"3569.55"},"1627":{"id_stock_indexes":"6201","value":"3524.42"},"1628":{"id_stock_indexes":"6202","value":"3518.96"},"1629":{"id_stock_indexes":"6203","value":"3551.48"},"1630":{"id_stock_indexes":"6204","value":"3554.70"},"1631":{"id_stock_indexes":"6205","value":"3619.00"},"1632":{"id_stock_indexes":"6206","value":"3613.43"},"1633":{"id_stock_indexes":"6207","value":"3605.60"},"1634":{"id_stock_indexes":"6208","value":"3592.41"},"1635":{"id_stock_indexes":"6209","value":"3705.45"},"1636":{"id_stock_indexes":"6210","value":"3690.26"},"1637":{"id_stock_indexes":"6211","value":"3589.78"},"1638":{"id_stock_indexes":"6212","value":"3549.01"},"1639":{"id_stock_indexes":"6213","value":"3507.41"},"1640":{"id_stock_indexes":"6214","value":"3463.53"},"1641":{"id_stock_indexes":"6215","value":"3454.16"},"1642":{"id_stock_indexes":"6216","value":"3296.63"},"1643":{"id_stock_indexes":"6217","value":"3271.20"},"1644":{"id_stock_indexes":"6218","value":"3248.43"},"1645":{"id_stock_indexes":"6219","value":"3331.14"},"1646":{"id_stock_indexes":"6220","value":"3389.96"},"1647":{"id_stock_indexes":"6221","value":"3375.36"},"1648":{"id_stock_indexes":"6222","value":"3351.69"},"1649":{"id_stock_indexes":"6223","value":"3295.45"},"1650":{"id_stock_indexes":"6224","value":"3345.37"},"1651":{"id_stock_indexes":"6225","value":"3314.74"},"1652":{"id_stock_indexes":"6226","value":"3304.43"},"1653":{"id_stock_indexes":"6227","value":"3237.07"},"1654":{"id_stock_indexes":"6228","value":"3106.59"},"1655":{"id_stock_indexes":"6229","value":"2957.77"},"1656":{"id_stock_indexes":"6230","value":"2927.15"},"1657":{"id_stock_indexes":"6231","value":"2845.48"},"1658":{"id_stock_indexes":"6232","value":"2743.89"},"1659":{"id_stock_indexes":"6233","value":"2547.02"},"1660":{"id_stock_indexes":"6234","value":"2648.40"},"1661":{"id_stock_indexes":"6235","value":"2730.75"},"1662":{"id_stock_indexes":"6236","value":"2792.06"},"1663":{"id_stock_indexes":"6237","value":"2858.94"},"1664":{"id_stock_indexes":"6238","value":"2635.58"},"1665":{"id_stock_indexes":"6239","value":"2636.89"},"1666":{"id_stock_indexes":"6240","value":"2776.77"},"1667":{"id_stock_indexes":"6241","value":"2755.73"},"1668":{"id_stock_indexes":"6242","value":"2741.83"},"1669":{"id_stock_indexes":"6243","value":"2703.81"},"1670":{"id_stock_indexes":"6244","value":"2739.86"},"1671":{"id_stock_indexes":"6245","value":"2796.18"},"1672":{"id_stock_indexes":"6246","value":"2848.97"},"1673":{"id_stock_indexes":"6247","value":"2893.53"},"1674":{"id_stock_indexes":"6248","value":"2862.41"},"1675":{"id_stock_indexes":"6249","value":"2790.82"},"1676":{"id_stock_indexes":"6250","value":"2672.71"},"1677":{"id_stock_indexes":"6251","value":"2700.61"},"1678":{"id_stock_indexes":"6252","value":"2766.11"},"1679":{"id_stock_indexes":"6253","value":"2773.64"},"1680":{"id_stock_indexes":"6254","value":"2680.27"},"1681":{"id_stock_indexes":"6255","value":"2631.40"},"1682":{"id_stock_indexes":"6256","value":"2638.56"},"1683":{"id_stock_indexes":"6257","value":"2627.81"},"1684":{"id_stock_indexes":"6258","value":"2712.22"},"1685":{"id_stock_indexes":"6259","value":"2733.95"},"1686":{"id_stock_indexes":"6260","value":"2706.03"},"1687":{"id_stock_indexes":"6261","value":"2713.20"},"1688":{"id_stock_indexes":"6262","value":"2742.65"},"1689":{"id_stock_indexes":"6263","value":"2563.74"},"1690":{"id_stock_indexes":"6264","value":"2498.88"},"1691":{"id_stock_indexes":"6265","value":"2520.79"},"1692":{"id_stock_indexes":"6266","value":"2623.62"},"1693":{"id_stock_indexes":"6267","value":"2642.00"},"1694":{"id_stock_indexes":"6268","value":"2647.36"},"1695":{"id_stock_indexes":"6269","value":"2675.31"},"1696":{"id_stock_indexes":"6270","value":"2586.01"},"1697":{"id_stock_indexes":"6271","value":"2529.26"},"1698":{"id_stock_indexes":"6272","value":"2605.62"},"1699":{"id_stock_indexes":"6273","value":"2600.86"},"1700":{"id_stock_indexes":"6274","value":"2574.94"},"1701":{"id_stock_indexes":"6275","value":"2678.14"},"1702":{"id_stock_indexes":"6276","value":"2671.82"},"1703":{"id_stock_indexes":"6277","value":"2752.01"},"1704":{"id_stock_indexes":"6278","value":"2737.78"},"1705":{"id_stock_indexes":"6279","value":"2766.87"},"1706":{"id_stock_indexes":"6280","value":"2766.08"},"1707":{"id_stock_indexes":"6281","value":"2749.09"},"1708":{"id_stock_indexes":"6282","value":"2738.62"},"1709":{"id_stock_indexes":"6283","value":"2647.05"},"1710":{"id_stock_indexes":"6284","value":"2739.56"},"1711":{"id_stock_indexes":"6285","value":"2808.91"},"1712":{"id_stock_indexes":"6286","value":"2813.79"},"1713":{"id_stock_indexes":"6287","value":"2771.24"},"1714":{"id_stock_indexes":"6288","value":"2869.99"},"1715":{"id_stock_indexes":"6289","value":"2859.37"},"1716":{"id_stock_indexes":"6290","value":"2812.98"},"1717":{"id_stock_indexes":"6291","value":"2818.78"},"1718":{"id_stock_indexes":"6292","value":"2887.58"},"1719":{"id_stock_indexes":"6293","value":"2810.41"},"1720":{"id_stock_indexes":"6294","value":"2860.93"},"1721":{"id_stock_indexes":"6295","value":"2884.16"},"1722":{"id_stock_indexes":"6296","value":"2842.20"},"1723":{"id_stock_indexes":"6297","value":"2832.66"},"1724":{"id_stock_indexes":"6298","value":"2858.56"},"1725":{"id_stock_indexes":"6299","value":"2779.61"},"1726":{"id_stock_indexes":"6300","value":"2828.80"},"1727":{"id_stock_indexes":"6301","value":"2789.45"},"1728":{"id_stock_indexes":"6302","value":"2781.28"},"1729":{"id_stock_indexes":"6303","value":"2692.14"},"1730":{"id_stock_indexes":"6304","value":"2681.94"},"1731":{"id_stock_indexes":"6305","value":"2662.27"},"1732":{"id_stock_indexes":"6306","value":"2672.34"},"1733":{"id_stock_indexes":"6307","value":"2682.36"},"1734":{"id_stock_indexes":"6308","value":"2741.01"},"1735":{"id_stock_indexes":"6309","value":"2706.20"},"1736":{"id_stock_indexes":"6310","value":"2866.03"},"1737":{"id_stock_indexes":"6311","value":"2815.16"},"1738":{"id_stock_indexes":"6312","value":"2795.99"},"1739":{"id_stock_indexes":"6313","value":"2864.04"},"1740":{"id_stock_indexes":"6314","value":"2788.69"},"1741":{"id_stock_indexes":"6315","value":"2794.88"},"1742":{"id_stock_indexes":"6316","value":"2747.36"},"1743":{"id_stock_indexes":"6317","value":"2797.76"},"1744":{"id_stock_indexes":"6318","value":"2721.60"},"1745":{"id_stock_indexes":"6319","value":"2747.76"},"1746":{"id_stock_indexes":"6320","value":"2732.72"},"1747":{"id_stock_indexes":"6321","value":"2716.46"},"1748":{"id_stock_indexes":"6322","value":"2633.90"},"1749":{"id_stock_indexes":"6323","value":"2584.40"},"1750":{"id_stock_indexes":"6324","value":"2597.41"},"1751":{"id_stock_indexes":"6325","value":"2557.03"},"1752":{"id_stock_indexes":"6326","value":"2537.37"},"1753":{"id_stock_indexes":"6327","value":"2567.28"},"1754":{"id_stock_indexes":"6328","value":"2576.64"},"1755":{"id_stock_indexes":"6329","value":"2568.13"},"1756":{"id_stock_indexes":"6330","value":"2574.46"},"1757":{"id_stock_indexes":"6331","value":"2567.58"},"1758":{"id_stock_indexes":"6332","value":"2648.65"},"1759":{"id_stock_indexes":"6333","value":"2590.43"},"1760":{"id_stock_indexes":"6334","value":"2607.30"},"1761":{"id_stock_indexes":"6335","value":"2545.77"},"1762":{"id_stock_indexes":"6336","value":"2512.52"},"1763":{"id_stock_indexes":"6337","value":"2575.44"},"1764":{"id_stock_indexes":"6338","value":"2568.57"},"1765":{"id_stock_indexes":"6339","value":"2592.27"},"1766":{"id_stock_indexes":"6340","value":"2555.86"},"1767":{"id_stock_indexes":"6341","value":"2596.55"},"1768":{"id_stock_indexes":"6342","value":"2612.79"},"1769":{"id_stock_indexes":"6343","value":"2673.94"},"1770":{"id_stock_indexes":"6344","value":"2676.93"},"1771":{"id_stock_indexes":"6345","value":"2696.44"},"1772":{"id_stock_indexes":"6346","value":"2716.01"},"1773":{"id_stock_indexes":"6347","value":"2696.24"},"1774":{"id_stock_indexes":"6348","value":"2639.37"},"1775":{"id_stock_indexes":"6349","value":"2664.06"},"1776":{"id_stock_indexes":"6350","value":"2652.19"},"1777":{"id_stock_indexes":"6351","value":"2672.31"},"1778":{"id_stock_indexes":"6352","value":"2686.62"},"1779":{"id_stock_indexes":"6353","value":"2716.66"},"1780":{"id_stock_indexes":"6354","value":"2753.28"},"1781":{"id_stock_indexes":"6355","value":"2756.43"},"1782":{"id_stock_indexes":"6356","value":"2770.14"},"1783":{"id_stock_indexes":"6357","value":"2751.54"},"1784":{"id_stock_indexes":"6358","value":"2750.55"},"1785":{"id_stock_indexes":"6359","value":"2697.56"},"1786":{"id_stock_indexes":"6360","value":"2668.25"},"1787":{"id_stock_indexes":"6361","value":"2673.28"},"1788":{"id_stock_indexes":"6362","value":"2632.39"},"1789":{"id_stock_indexes":"6363","value":"2628.46"},"1790":{"id_stock_indexes":"6364","value":"2617.94"},"1791":{"id_stock_indexes":"6365","value":"2670.02"},"1792":{"id_stock_indexes":"6366","value":"2671.99"},"1793":{"id_stock_indexes":"6367","value":"2654.97"},"1794":{"id_stock_indexes":"6368","value":"2625.89"},"1795":{"id_stock_indexes":"6369","value":"2589.92"},"1796":{"id_stock_indexes":"6370","value":"2614.21"},"1797":{"id_stock_indexes":"6371","value":"2590.83"},"1798":{"id_stock_indexes":"6372","value":"2613.71"},"1799":{"id_stock_indexes":"6373","value":"2600.66"},"1800":{"id_stock_indexes":"6374","value":"2610.72"},"1801":{"id_stock_indexes":"6375","value":"2604.91"},"1802":{"id_stock_indexes":"6376","value":"2609.58"},"1803":{"id_stock_indexes":"6377","value":"2570.49"},"1804":{"id_stock_indexes":"6378","value":"2593.49"},"1805":{"id_stock_indexes":"6379","value":"2646.43"},"1806":{"id_stock_indexes":"6380","value":"2633.49"},"1807":{"id_stock_indexes":"6381","value":"2627.38"},"1808":{"id_stock_indexes":"6382","value":"2657.59"},"1809":{"id_stock_indexes":"6383","value":"2716.64"},"1810":{"id_stock_indexes":"6384","value":"2708.44"},"1811":{"id_stock_indexes":"6385","value":"2730.16"},"1812":{"id_stock_indexes":"6386","value":"2757.89"},"1813":{"id_stock_indexes":"6387","value":"2733.67"},"1814":{"id_stock_indexes":"6388","value":"2760.67"},"1815":{"id_stock_indexes":"6389","value":"2738.99"},"1816":{"id_stock_indexes":"6390","value":"2784.19"},"1817":{"id_stock_indexes":"6391","value":"2776.97"},"1818":{"id_stock_indexes":"6392","value":"2817.21"},"1819":{"id_stock_indexes":"6393","value":"2794.31"},"1820":{"id_stock_indexes":"6394","value":"2742.78"},"1821":{"id_stock_indexes":"6395","value":"2746.96"},"1822":{"id_stock_indexes":"6396","value":"2758.67"},"1823":{"id_stock_indexes":"6397","value":"2805.00"},"1824":{"id_stock_indexes":"6398","value":"2766.91"},"1825":{"id_stock_indexes":"6399","value":"2755.68"},"1826":{"id_stock_indexes":"6400","value":"2693.26"},"1827":{"id_stock_indexes":"6401","value":"2717.44"},"1828":{"id_stock_indexes":"6402","value":"2763.00"},"1829":{"id_stock_indexes":"6403","value":"2737.88"},"1830":{"id_stock_indexes":"6404","value":"2754.15"},"1831":{"id_stock_indexes":"6405","value":"2802.62"},"1832":{"id_stock_indexes":"6406","value":"2791.61"},"1833":{"id_stock_indexes":"6407","value":"2764.83"},"1834":{"id_stock_indexes":"6408","value":"2755.54"},"1835":{"id_stock_indexes":"6409","value":"2699.41"},"1836":{"id_stock_indexes":"6410","value":"2710.17"},"1837":{"id_stock_indexes":"6411","value":"2702.85"},"1838":{"id_stock_indexes":"6412","value":"2724.05"},"1839":{"id_stock_indexes":"6413","value":"2728.91"},"1840":{"id_stock_indexes":"6414","value":"2732.55"},"1841":{"id_stock_indexes":"6415","value":"2708.47"},"1842":{"id_stock_indexes":"6416","value":"2677.13"},"1843":{"id_stock_indexes":"6417","value":"2700.33"},"1844":{"id_stock_indexes":"6418","value":"2634.95"},"1845":{"id_stock_indexes":"6419","value":"2592.65"},"1846":{"id_stock_indexes":"6420","value":"2610.01"},"1847":{"id_stock_indexes":"6421","value":"2614.93"},"1848":{"id_stock_indexes":"6422","value":"2560.14"},"1849":{"id_stock_indexes":"6423","value":"2533.11"},"1850":{"id_stock_indexes":"6424","value":"2548.47"},"1851":{"id_stock_indexes":"6425","value":"2490.74"},"1852":{"id_stock_indexes":"6426","value":"2512.88"},"1853":{"id_stock_indexes":"6427","value":"2542.02"},"1854":{"id_stock_indexes":"6428","value":"2561.80"},"1855":{"id_stock_indexes":"6429","value":"2496.00"},"1856":{"id_stock_indexes":"6430","value":"2490.24"},"1857":{"id_stock_indexes":"6431","value":"2484.73"},"1858":{"id_stock_indexes":"6432","value":"2490.58"},"1859":{"id_stock_indexes":"6433","value":"2542.07"},"1860":{"id_stock_indexes":"6434","value":"2489.70"},"1861":{"id_stock_indexes":"6435","value":"2467.21"},"1862":{"id_stock_indexes":"6436","value":"2425.95"},"1863":{"id_stock_indexes":"6437","value":"2450.27"},"1864":{"id_stock_indexes":"6438","value":"2387.66"},"1865":{"id_stock_indexes":"6439","value":"2447.55"},"1866":{"id_stock_indexes":"6440","value":"2482.52"},"1867":{"id_stock_indexes":"6441","value":"2498.69"},"1868":{"id_stock_indexes":"6442","value":"2557.88"},"1869":{"id_stock_indexes":"6443","value":"2574.78"},"1870":{"id_stock_indexes":"6444","value":"2594.89"},"1871":{"id_stock_indexes":"6445","value":"2657.87"},"1872":{"id_stock_indexes":"6446","value":"2640.41"},"1873":{"id_stock_indexes":"6447","value":"2704.95"},"1874":{"id_stock_indexes":"6448","value":"2723.82"},"1875":{"id_stock_indexes":"6449","value":"2727.14"},"1876":{"id_stock_indexes":"6450","value":"2691.62"},"1877":{"id_stock_indexes":"6451","value":"2659.46"},"1878":{"id_stock_indexes":"6452","value":"2710.45"},"1879":{"id_stock_indexes":"6453","value":"2688.77"},"1880":{"id_stock_indexes":"6454","value":"2698.16"},"1881":{"id_stock_indexes":"6455","value":"2744.11"},"1882":{"id_stock_indexes":"6456","value":"2752.92"},"1883":{"id_stock_indexes":"6457","value":"2762.13"},"1884":{"id_stock_indexes":"6458","value":"2784.57"},"1885":{"id_stock_indexes":"6459","value":"2805.88"},"1886":{"id_stock_indexes":"6460","value":"2815.39"},"1887":{"id_stock_indexes":"6461","value":"2769.48"},"1888":{"id_stock_indexes":"6462","value":"2770.05"},"1889":{"id_stock_indexes":"6463","value":"2734.05"},"1890":{"id_stock_indexes":"6464","value":"2695.52"},"1891":{"id_stock_indexes":"6465","value":"2717.15"},"1892":{"id_stock_indexes":"6466","value":"2732.28"},"1893":{"id_stock_indexes":"6467","value":"2689.72"},"1894":{"id_stock_indexes":"6468","value":"2698.75"},"1895":{"id_stock_indexes":"6469","value":"2708.97"},"1896":{"id_stock_indexes":"6470","value":"2671.30"},"1898":{"id_stock_indexes":"6471","value":"2617.99"},"1899":{"id_stock_indexes":"6472","value":"2605.00"},"1900":{"id_stock_indexes":"6473","value":"2589.03"},"1901":{"id_stock_indexes":"6474","value":"2638.83"},"1902":{"id_stock_indexes":"6475","value":"2655.15"},"1903":{"id_stock_indexes":"6476","value":"2653.93"},"1904":{"id_stock_indexes":"6477","value":"2705.74"},"1905":{"id_stock_indexes":"6478","value":"2702.08"},"1906":{"id_stock_indexes":"6479","value":"2727.18"},"1907":{"id_stock_indexes":"6480","value":"2777.59"},"1908":{"id_stock_indexes":"6481","value":"2783.11"},"1909":{"id_stock_indexes":"6482","value":"2796.32"},"1910":{"id_stock_indexes":"6483","value":"2882.55"},"1911":{"id_stock_indexes":"6484","value":"2870.96"},"1912":{"id_stock_indexes":"6485","value":"2821.85"},"1913":{"id_stock_indexes":"6486","value":"2833.41"},"1914":{"id_stock_indexes":"6487","value":"2828.25"},"1915":{"id_stock_indexes":"6488","value":"2761.48"},"1916":{"id_stock_indexes":"6489","value":"2727.61"},"1917":{"id_stock_indexes":"6490","value":"2739.15"},"1918":{"id_stock_indexes":"6491","value":"2715.87"},"1919":{"id_stock_indexes":"6492","value":"2702.06"},"1920":{"id_stock_indexes":"6493","value":"2734.91"},"1921":{"id_stock_indexes":"6494","value":"2717.70"},"1922":{"id_stock_indexes":"6495","value":"2725.02"},"1923":{"id_stock_indexes":"6496","value":"2770.41"},"1924":{"id_stock_indexes":"6497","value":"2758.74"},"1925":{"id_stock_indexes":"6498","value":"2787.07"},"1926":{"id_stock_indexes":"6499","value":"2828.18"},"1927":{"id_stock_indexes":"6500","value":"2829.25"},"1928":{"id_stock_indexes":"6501","value":"2820.25"},"1929":{"id_stock_indexes":"6502","value":"2843.17"},"1930":{"id_stock_indexes":"6503","value":"2960.85"},"1931":{"id_stock_indexes":"6504","value":"2968.66"},"1932":{"id_stock_indexes":"6505","value":"2954.98"},"1933":{"id_stock_indexes":"6506","value":"2958.26"},"1934":{"id_stock_indexes":"6507","value":"2956.57"},"1935":{"id_stock_indexes":"6508","value":"3108.59"},"1936":{"id_stock_indexes":"6509","value":"3066.35"},"1937":{"id_stock_indexes":"6510","value":"3079.75"},"1938":{"id_stock_indexes":"6511","value":"3075.81"},"1939":{"id_stock_indexes":"6512","value":"3011.68"},"1940":{"id_stock_indexes":"6513","value":"2981.54"},"1941":{"id_stock_indexes":"6514","value":"2993.08"},"1942":{"id_stock_indexes":"6515","value":"3028.78"},"1943":{"id_stock_indexes":"6516","value":"3026.86"},"1944":{"id_stock_indexes":"6517","value":"3091.52"},"1945":{"id_stock_indexes":"6518","value":"3094.24"},"1946":{"id_stock_indexes":"6519","value":"3093.24"},"1947":{"id_stock_indexes":"6520","value":"3112.91"},"1948":{"id_stock_indexes":"6521","value":"3107.64"},"1949":{"id_stock_indexes":"6522","value":"3091.74"},"1950":{"id_stock_indexes":"6523","value":"3131.84"},"1951":{"id_stock_indexes":"6524","value":"3113.59"},"1952":{"id_stock_indexes":"6525","value":"3070.80"},"1953":{"id_stock_indexes":"6526","value":"3088.09"},"1954":{"id_stock_indexes":"6527","value":"3081.54"},"1955":{"id_stock_indexes":"6528","value":"3067.31"},"1956":{"id_stock_indexes":"6529","value":"3097.22"},"1957":{"id_stock_indexes":"6530","value":"3090.44"},"1958":{"id_stock_indexes":"6531","value":"3065.53"},"1959":{"id_stock_indexes":"6532","value":"3036.33"},"1960":{"id_stock_indexes":"6533","value":"2928.27"},"1961":{"id_stock_indexes":"6534","value":"2921.04"},"1962":{"id_stock_indexes":"6535","value":"2898.17"},"1963":{"id_stock_indexes":"6536","value":"2934.33"},"1964":{"id_stock_indexes":"6537","value":"2977.80"},"1965":{"id_stock_indexes":"6538","value":"2995.41"},"1966":{"id_stock_indexes":"6539","value":"2999.31"},"1967":{"id_stock_indexes":"6540","value":"3030.53"},"1968":{"id_stock_indexes":"6541","value":"3033.52"},"1969":{"id_stock_indexes":"6542","value":"2982.43"},"1970":{"id_stock_indexes":"6543","value":"2943.57"},"1971":{"id_stock_indexes":"6544","value":"3056.29"},"1972":{"id_stock_indexes":"6545","value":"3019.08"},"1973":{"id_stock_indexes":"6546","value":"3021.77"},"1974":{"id_stock_indexes":"6547","value":"2998.60"},"1975":{"id_stock_indexes":"6548","value":"3031.24"},"1976":{"id_stock_indexes":"6549","value":"3126.06"},"1977":{"id_stock_indexes":"6550","value":"3165.81"},"1978":{"id_stock_indexes":"6551","value":"3169.79"},"1979":{"id_stock_indexes":"6552","value":"3129.16"},"1980":{"id_stock_indexes":"6553","value":"3217.88"},"1981":{"id_stock_indexes":"6554","value":"3210.84"},"1982":{"id_stock_indexes":"6555","value":"3219.35"},"1983":{"id_stock_indexes":"6556","value":"3194.36"},"1984":{"id_stock_indexes":"6557","value":"3174.47"},"1985":{"id_stock_indexes":"6558","value":"3190.31"},"1986":{"id_stock_indexes":"6559","value":"3190.93"},"1987":{"id_stock_indexes":"6560","value":"3243.24"},"1988":{"id_stock_indexes":"6561","value":"3284.21"},"1989":{"id_stock_indexes":"6562","value":"3224.33"},"1990":{"id_stock_indexes":"6563","value":"3254.10"},"1991":{"id_stock_indexes":"6564","value":"3217.40"},"1992":{"id_stock_indexes":"6565","value":"3256.34"},"1993":{"id_stock_indexes":"6566","value":"3349.22"},"1994":{"id_stock_indexes":"6567","value":"3323.78"},"1995":{"id_stock_indexes":"6568","value":"3359.54"},"1996":{"id_stock_indexes":"6569","value":"3505.20"},"1997":{"id_stock_indexes":"6570","value":"3472.37"},"1998":{"id_stock_indexes":"6571","value":"3458.16"},"1999":{"id_stock_indexes":"6572","value":"3502.09"},"2000":{"id_stock_indexes":"6573","value":"3545.20"},"2001":{"id_stock_indexes":"6574","value":"3630.27"},"2002":{"id_stock_indexes":"6575","value":"3707.76"},"2003":{"id_stock_indexes":"6576","value":"3676.00"},"2004":{"id_stock_indexes":"6577","value":"3618.27"},"2005":{"id_stock_indexes":"6578","value":"3667.90"},"2006":{"id_stock_indexes":"6579","value":"3571.11"},"2007":{"id_stock_indexes":"6580","value":"3693.16"},"2008":{"id_stock_indexes":"6581","value":"3710.02"},"2009":{"id_stock_indexes":"6582","value":"3657.91"},"2010":{"id_stock_indexes":"6583","value":"3577.63"},"2011":{"id_stock_indexes":"6584","value":"3549.00"},"2012":{"id_stock_indexes":"6585","value":"3553.37"},"2013":{"id_stock_indexes":"6586","value":"3577.53"},"2014":{"id_stock_indexes":"6587","value":"3544.79"},"2015":{"id_stock_indexes":"6588","value":"3566.85"},"2016":{"id_stock_indexes":"6589","value":"3547.24"},"2017":{"id_stock_indexes":"6595","value":"3547.24"},"2018":{"id_stock_indexes":"6598","value":"3670.64"},"2019":{"id_stock_indexes":"6602","value":"3644.48"},"2020":{"id_stock_indexes":"6614","value":"3698.62"},"2021":{"id_stock_indexes":"6618","value":"3721.02"},"2022":{"id_stock_indexes":"6622","value":"3722.27"},"2023":{"id_stock_indexes":"6626","value":"3760.57"},"2024":{"id_stock_indexes":"6630","value":"3778.89"},"2025":{"id_stock_indexes":"6642","value":"3769.37"},"2026":{"id_stock_indexes":"6646","value":"3682.15"},"2027":{"id_stock_indexes":"6650","value":"3685.98"},"2028":{"id_stock_indexes":"6654","value":"3645.60"},"2029":{"id_stock_indexes":"6658","value":"3607.52"},"2030":{"id_stock_indexes":"6670","value":"3644.46"},"2031":{"id_stock_indexes":"6674","value":"3612.41"},"2032":{"id_stock_indexes":"6678","value":"3630.18"},"2033":{"id_stock_indexes":"6682","value":"3536.94"},"2034":{"id_stock_indexes":"6686","value":"3535.96"},"2035":{"id_stock_indexes":"6698","value":"3562.82"},"2036":{"id_stock_indexes":"6702","value":"3594.60"},"2037":{"id_stock_indexes":"6706","value":"3633.37"},"2038":{"id_stock_indexes":"6710","value":"3701.80"},"2039":{"id_stock_indexes":"6714","value":"3689.43"},"2040":{"id_stock_indexes":"6726","value":"3737.74"},"2041":{"id_stock_indexes":"6730","value":"3727.26"},"2042":{"id_stock_indexes":"6734","value":"3822.74"},"2043":{"id_stock_indexes":"6738","value":"3822.87"},"2044":{"id_stock_indexes":"6742","value":"3827.84"},"2045":{"id_stock_indexes":"6754","value":"3855.76"},"2046":{"id_stock_indexes":"6758","value":"3909.51"},"2047":{"id_stock_indexes":"6762","value":"3782.19"},"2048":{"id_stock_indexes":"6766","value":"3822.08"},"2049":{"id_stock_indexes":"6770","value":"3849.49"},"2050":{"id_stock_indexes":"6782","value":"3897.45"},"2051":{"id_stock_indexes":"6786","value":"3862.04"},"2052":{"id_stock_indexes":"6790","value":"3949.24"},"2053":{"id_stock_indexes":"6794","value":"3976.58"},"2054":{"id_stock_indexes":"6798","value":"3958.73"},"2055":{"id_stock_indexes":"6802","value":"4048.79"},"2056":{"id_stock_indexes":"6806","value":"3954.03"},"2057":{"id_stock_indexes":"6810","value":"3956.89"},"2058":{"id_stock_indexes":"6814","value":"3915.99"},"2059":{"id_stock_indexes":"6816","value":"3983.68"},"2060":{"id_stock_indexes":"6820","value":"3952.89"},"2061":{"id_stock_indexes":"6826","value":"3925.66"},"2062":{"id_stock_indexes":"6830","value":"3918.94"},"2063":{"id_stock_indexes":"6834","value":"3909.56"},"2064":{"id_stock_indexes":"6838","value":"3847.08"},"2065":{"id_stock_indexes":"6842","value":"3791.82"},"2066":{"id_stock_indexes":"6846","value":"3682.00"},"2067":{"id_stock_indexes":"6850","value":"3685.71"},"2068":{"id_stock_indexes":"6854","value":"3807.99"},"2069":{"id_stock_indexes":"6858","value":"3693.72"},"2070":{"id_stock_indexes":"6862","value":"3693.53"},"2071":{"id_stock_indexes":"6864","value":"3570.69"},"2072":{"id_stock_indexes":"6868","value":"3597.71"},"2073":{"id_stock_indexes":"6874","value":"3596.75"},"2074":{"id_stock_indexes":"6878","value":"3578.45"},"2075":{"id_stock_indexes":"6880","value":"3612.34"},"2076":{"id_stock_indexes":"6886","value":"3663.20"},"2077":{"id_stock_indexes":"6890","value":"3703.24"},"2078":{"id_stock_indexes":"6894","value":"3725.60"},"2079":{"id_stock_indexes":"6898","value":"3650.58"},"2080":{"id_stock_indexes":"6902","value":"3655.63"},"2081":{"id_stock_indexes":"6906","value":"3551.78"},"2082":{"id_stock_indexes":"6910","value":"3490.48"},"2083":{"id_stock_indexes":"6914","value":"3488.71"},"2084":{"id_stock_indexes":"6918","value":"3475.81"},"2085":{"id_stock_indexes":"6922","value":"3553.45"},"2086":{"id_stock_indexes":"6926","value":"3573.45"},"2087":{"id_stock_indexes":"6930","value":"3529.71"},"2088":{"id_stock_indexes":"6934","value":"3528.05"},"2089":{"id_stock_indexes":"6938","value":"3527.90"},"2090":{"id_stock_indexes":"6942","value":"3487.44"},"2091":{"id_stock_indexes":"6946","value":"3536.18"},"2092":{"id_stock_indexes":"6950","value":"3560.06"},"2093":{"id_stock_indexes":"6954","value":"3622.35"},"2094":{"id_stock_indexes":"6958","value":"3631.29"},"2095":{"id_stock_indexes":"6962","value":"3585.45"},"2096":{"id_stock_indexes":"6966","value":"3617.11"},"2097":{"id_stock_indexes":"6970","value":"3684.10"},"2098":{"id_stock_indexes":"6974","value":"3771.80"},"2099":{"id_stock_indexes":"6978","value":"3771.09"},"2100":{"id_stock_indexes":"6982","value":"3782.90"},"2101":{"id_stock_indexes":"6986","value":"3773.81"},"2102":{"id_stock_indexes":"6990","value":"3726.44"},"2103":{"id_stock_indexes":"6994","value":"3774.47"},"2104":{"id_stock_indexes":"6998","value":"3774.96"},"2105":{"id_stock_indexes":"7002","value":"3817.04"},"2106":{"id_stock_indexes":"7006","value":"3979.24"},"2107":{"id_stock_indexes":"7010","value":"3978.79"},"2108":{"id_stock_indexes":"7014","value":"3914.03"},"2109":{"id_stock_indexes":"7018","value":"3911.72"},"2110":{"id_stock_indexes":"7022","value":"3882.96"},"2111":{"id_stock_indexes":"7026","value":"3951.95"},"2112":{"id_stock_indexes":"7030","value":"3978.73"},"2113":{"id_stock_indexes":"7034","value":"3930.30"},"2114":{"id_stock_indexes":"7038","value":"4011.58"},"2115":{"id_stock_indexes":"7042","value":"4011.02"},"2116":{"id_stock_indexes":"7046","value":"3975.14"},"2117":{"id_stock_indexes":"7050","value":"3932.32"},"2118":{"id_stock_indexes":"7054","value":"3874.52"},"2119":{"id_stock_indexes":"7058","value":"3892.86"},"2120":{"id_stock_indexes":"7062","value":"3874.73"},"2121":{"id_stock_indexes":"7066","value":"3817.02"},"2122":{"id_stock_indexes":"7070","value":"3792.01"},"2123":{"id_stock_indexes":"7074","value":"3626.85"},"2124":{"id_stock_indexes":"7078","value":"3454.63"},"2125":{"id_stock_indexes":"7082","value":"3485.54"},"2126":{"id_stock_indexes":"7086","value":"3514.51"},"2127":{"id_stock_indexes":"7090","value":"3498.28"},"2128":{"id_stock_indexes":"7094","value":"3353.17"},"2129":{"id_stock_indexes":"7098","value":"3524.10"},"2130":{"id_stock_indexes":"7102","value":"3588.05"},"2131":{"id_stock_indexes":"7106","value":"3677.15"},"2132":{"id_stock_indexes":"7110","value":"3634.28"},"2133":{"id_stock_indexes":"7114","value":"3650.70"},"2134":{"id_stock_indexes":"7118","value":"3592.88"},"2135":{"id_stock_indexes":"7122","value":"3511.08"},"2136":{"id_stock_indexes":"7126","value":"3575.89"},"2137":{"id_stock_indexes":"7130","value":"3640.56"},"2138":{"id_stock_indexes":"7134","value":"3695.25"},"2139":{"id_stock_indexes":"7138","value":"3726.32"},"2140":{"id_stock_indexes":"7142","value":"3710.20"},"2141":{"id_stock_indexes":"7146","value":"3696.46"},"2142":{"id_stock_indexes":"7150","value":"3712.65"},"2143":{"id_stock_indexes":"7154","value":"3742.96"},"2144":{"id_stock_indexes":"7158","value":"3710.73"},"2145":{"id_stock_indexes":"7162","value":"3592.72"},"2146":{"id_stock_indexes":"7166","value":"3582.23"},"2147":{"id_stock_indexes":"7170","value":"3649.31"},"2148":{"id_stock_indexes":"7174","value":"3619.57"},"2149":{"id_stock_indexes":"7178","value":"3501.02"},"2150":{"id_stock_indexes":"7182","value":"3544.38"},"2151":{"id_stock_indexes":"7186","value":"3515.15"},"2152":{"id_stock_indexes":"7190","value":"3535.64"},"2153":{"id_stock_indexes":"7194","value":"3535.46"},"2154":{"id_stock_indexes":"7198","value":"3668.03"},"2155":{"id_stock_indexes":"7202","value":"3653.01"},"2156":{"id_stock_indexes":"7206","value":"3670.68"},"2157":{"id_stock_indexes":"7210","value":"3731.96"},"2158":{"id_stock_indexes":"7214","value":"3728.11"},"2159":{"id_stock_indexes":"7218","value":"3688.72"},"2160":{"id_stock_indexes":"7222","value":"3652.67"},"2161":{"id_stock_indexes":"7226","value":"3644.19"},"2162":{"id_stock_indexes":"7230","value":"3697.35"},"2163":{"id_stock_indexes":"7234","value":"3656.29"},"2164":{"id_stock_indexes":"7238","value":"3679.88"},"2165":{"id_stock_indexes":"7242","value":"3605.16"},"2166":{"id_stock_indexes":"7246","value":"3600.42"},"2167":{"id_stock_indexes":"7250","value":"3684.73"},"2168":{"id_stock_indexes":"7254","value":"3653.13"},"2169":{"id_stock_indexes":"7258","value":"3694.30"},"2170":{"id_stock_indexes":"7262","value":"3597.10"},"2171":{"id_stock_indexes":"7266","value":"3616.56"},"2172":{"id_stock_indexes":"7270","value":"3633.37"},"2173":{"id_stock_indexes":"7274","value":"3627.05"},"2174":{"id_stock_indexes":"7278","value":"3589.78"},"2175":{"id_stock_indexes":"7282","value":"3562.73"},"2176":{"id_stock_indexes":"7286","value":"3499.00"},"2177":{"id_stock_indexes":"7290","value":"3330.71"},"2178":{"id_stock_indexes":"7294","value":"3349.10"},"2179":{"id_stock_indexes":"7298","value":"3395.43"},"2180":{"id_stock_indexes":"7302","value":"3555.79"},"2181":{"id_stock_indexes":"7306","value":"3620.41"},"2182":{"id_stock_indexes":"7310","value":"3583.38"},"2183":{"id_stock_indexes":"7314","value":"3528.76"},"2184":{"id_stock_indexes":"7318","value":"3502.71"},"2185":{"id_stock_indexes":"7322","value":"3532.44"},"2186":{"id_stock_indexes":"7326","value":"3530.66"},"2187":{"id_stock_indexes":"7330","value":"3606.30"},"2188":{"id_stock_indexes":"7334","value":"3620.72"},"2189":{"id_stock_indexes":"7338","value":"3616.46"},"2190":{"id_stock_indexes":"7342","value":"3634.83"},"2191":{"id_stock_indexes":"7346","value":"3600.20"},"2192":{"id_stock_indexes":"7350","value":"3605.25"},"2193":{"id_stock_indexes":"7354","value":"3598.66"},"2194":{"id_stock_indexes":"7358","value":"3571.03"},"2195":{"id_stock_indexes":"7362","value":"3622.99"},"2196":{"id_stock_indexes":"7366","value":"3566.65"},"2197":{"id_stock_indexes":"7370","value":"3574.04"},"2198":{"id_stock_indexes":"7374","value":"3477.31"},"2199":{"id_stock_indexes":"7378","value":"3467.91"},"2200":{"id_stock_indexes":"7382","value":"3451.34"},"2201":{"id_stock_indexes":"7386","value":"3455.40"},"2202":{"id_stock_indexes":"7390","value":"3538.68"},"2203":{"id_stock_indexes":"7394","value":"3592.86"},"2204":{"id_stock_indexes":"7398","value":"3562.26"},"2205":{"id_stock_indexes":"7402","value":"3536.38"},"2206":{"id_stock_indexes":"7406","value":"3569.97"},"2207":{"id_stock_indexes":"7410","value":"3523.81"},"2208":{"id_stock_indexes":"7414","value":"3502.38"},"2209":{"id_stock_indexes":"7418","value":"3582.49"},"2210":{"id_stock_indexes":"7422","value":"3581.69"},"2211":{"id_stock_indexes":"7426","value":"3557.67"},"2212":{"id_stock_indexes":"7430","value":"3569.92"},"2213":{"id_stock_indexes":"7434","value":"3504.68"},"2214":{"id_stock_indexes":"7438","value":"3534.47"},"2215":{"id_stock_indexes":"7442","value":"3588.30"},"2216":{"id_stock_indexes":"7446","value":"3554.78"},"2217":{"id_stock_indexes":"7450","value":"3453.93"},"2218":{"id_stock_indexes":"7454","value":"3508.35"},"2219":{"id_stock_indexes":"7458","value":"3523.75"},"2220":{"id_stock_indexes":"7462","value":"3526.46"},"2221":{"id_stock_indexes":"7466","value":"3487.22"},"2222":{"id_stock_indexes":"7470","value":"3487.10"},"2223":{"id_stock_indexes":"7474","value":"3461.28"},"2224":{"id_stock_indexes":"7478","value":"3427.84"},"2225":{"id_stock_indexes":"7482","value":"3483.13"},"2226":{"id_stock_indexes":"7486","value":"3544.85"},"2227":{"id_stock_indexes":"7490","value":"3650.14"},"2228":{"id_stock_indexes":"7494","value":"3647.40"},"2229":{"id_stock_indexes":"7498","value":"3621.19"},"2230":{"id_stock_indexes":"7502","value":"3574.50"},"2231":{"id_stock_indexes":"7506","value":"3602.74"},"2232":{"id_stock_indexes":"7510","value":"3672.75"},"2233":{"id_stock_indexes":"7514","value":"3571.78"},"2234":{"id_stock_indexes":"7518","value":"3581.25"},"2235":{"id_stock_indexes":"7522","value":"3597.26"},"2236":{"id_stock_indexes":"7526","value":"3666.08"},"2237":{"id_stock_indexes":"7530","value":"3621.25"},"2238":{"id_stock_indexes":"7534","value":"3571.85"},"2239":{"id_stock_indexes":"7538","value":"3559.54"},"2240":{"id_stock_indexes":"7542","value":"3536.08"},"2241":{"id_stock_indexes":"7546","value":"3526.24"},"2242":{"id_stock_indexes":"7550","value":"3505.94"},"2243":{"id_stock_indexes":"7554","value":"3449.85"},"2244":{"id_stock_indexes":"7558","value":"3422.97"},"2245":{"id_stock_indexes":"7562","value":"3387.57"},"2246":{"id_stock_indexes":"7566","value":"3377.87"},"2247":{"id_stock_indexes":"7570","value":"3368.40"},"2248":{"id_stock_indexes":"7574","value":"3276.17"},"2249":{"id_stock_indexes":"7578","value":"3274.07"},"2250":{"id_stock_indexes":"7582","value":"3206.98"},"2251":{"id_stock_indexes":"7586","value":"3220.74"},"2252":{"id_stock_indexes":"7590","value":"3255.62"},"2253":{"id_stock_indexes":"7594","value":"3214.27"},"2254":{"id_stock_indexes":"7598","value":"3215.11"},"2255":{"id_stock_indexes":"7602","value":"3340.59"},"2256":{"id_stock_indexes":"7606","value":"3287.06"},"2257":{"id_stock_indexes":"7610","value":"3210.18"},"2258":{"id_stock_indexes":"7614","value":"3191.74"},"2259":{"id_stock_indexes":"7618","value":"3187.35"},"2260":{"id_stock_indexes":"7622","value":"3187.53"},"2261":{"id_stock_indexes":"7626","value":"3242.83"},"2262":{"id_stock_indexes":"7630","value":"3218.90"},"2263":{"id_stock_indexes":"7634","value":"3233.99"},"2264":{"id_stock_indexes":"7638","value":"3244.58"},"2265":{"id_stock_indexes":"7642","value":"3226.81"},"2266":{"id_stock_indexes":"7646","value":"3158.31"},"2267":{"id_stock_indexes":"7650","value":"3187.59"},"2268":{"id_stock_indexes":"7654","value":"3188.76"},"2269":{"id_stock_indexes":"7658","value":"3112.95"},"2270":{"id_stock_indexes":"7662","value":"3041.80"},"2271":{"id_stock_indexes":"7666","value":"3008.69"},"2272":{"id_stock_indexes":"7670","value":"3027.31"},"2273":{"id_stock_indexes":"7674","value":"2983.34"},"2274":{"id_stock_indexes":"7678","value":"2990.37"},"2275":{"id_stock_indexes":"7682","value":"3002.88"},"2276":{"id_stock_indexes":"7686","value":"3051.75"},"2277":{"id_stock_indexes":"7690","value":"3014.98"},"2278":{"id_stock_indexes":"7694","value":"3036.98"},"2279":{"id_stock_indexes":"7698","value":"3134.12"},"2280":{"id_stock_indexes":"7702","value":"3188.61"},"2281":{"id_stock_indexes":"7706","value":"3177.97"},"2282":{"id_stock_indexes":"7710","value":"3226.57"},"2283":{"id_stock_indexes":"7714","value":"3248.73"},"2284":{"id_stock_indexes":"7718","value":"3242.79"},"2285":{"id_stock_indexes":"7722","value":"3193.80"},"2286":{"id_stock_indexes":"7726","value":"3217.84"},"2287":{"id_stock_indexes":"7730","value":"3217.03"},"2288":{"id_stock_indexes":"7734","value":"3246.20"},"2289":{"id_stock_indexes":"7738","value":"3233.63"},"2290":{"id_stock_indexes":"7742","value":"3297.18"},"2291":{"id_stock_indexes":"7746","value":"3364.82"},"2292":{"id_stock_indexes":"7750","value":"3328.90"},"2293":{"id_stock_indexes":"7754","value":"3248.59"},"2294":{"id_stock_indexes":"7758","value":"3225.25"},"2295":{"id_stock_indexes":"7762","value":"3345.31"},"2296":{"id_stock_indexes":"7766","value":"3066.89"},"2297":{"id_stock_indexes":"7770","value":"3154.30"},"2298":{"id_stock_indexes":"7774","value":"3113.94"},"2299":{"id_stock_indexes":"7778","value":"3107.17"},"2300":{"id_stock_indexes":"7782","value":"3084.96"},"2301":{"id_stock_indexes":"7786","value":"3013.37"},"2302":{"id_stock_indexes":"7790","value":"3003.57"},"2303":{"id_stock_indexes":"7794","value":"3001.72"},"2304":{"id_stock_indexes":"7798","value":"3010.59"},"2305":{"id_stock_indexes":"7802","value":"2999.34"},"2306":{"id_stock_indexes":"7806","value":"3124.05"},"2307":{"id_stock_indexes":"7810","value":"3076.39"},"2308":{"id_stock_indexes":"7814","value":"3039.14"},"2309":{"id_stock_indexes":"7818","value":"3013.23"},"2310":{"id_stock_indexes":"7822","value":"2971.37"},"2311":{"id_stock_indexes":"7826","value":"2966.72"},"2312":{"id_stock_indexes":"7830","value":"2992.57"},"2313":{"id_stock_indexes":"7834","value":"3076.70"},"2314":{"id_stock_indexes":"7838","value":"3054.15"},"2315":{"id_stock_indexes":"7842","value":"3069.06"},"2316":{"id_stock_indexes":"7846","value":"3155.27"},"2317":{"id_stock_indexes":"7850","value":"3137.51"},"2318":{"id_stock_indexes":"7854","value":"3174.72"},"2319":{"id_stock_indexes":"7858","value":"3137.44"},"2320":{"id_stock_indexes":"7862","value":"3153.06"},"2321":{"id_stock_indexes":"7866","value":"3116.88"},"2322":{"id_stock_indexes":"7870","value":"3138.64"},"2323":{"id_stock_indexes":"7874","value":"3129.45"},"2324":{"id_stock_indexes":"7878","value":"3204.33"},"2325":{"id_stock_indexes":"7882","value":"3203.16"},"2326":{"id_stock_indexes":"7886","value":"3169.70"},"2327":{"id_stock_indexes":"7890","value":"3109.81"},"2328":{"id_stock_indexes":"7894","value":"3098.54"},"2329":{"id_stock_indexes":"7898","value":"3130.22"},"2330":{"id_stock_indexes":"7902","value":"3177.46"},"2331":{"id_stock_indexes":"7906","value":"3215.46"},"2332":{"id_stock_indexes":"7910","value":"3264.65"},"2333":{"id_stock_indexes":"7914","value":"3246.78"},"2334":{"id_stock_indexes":"7918","value":"3313.06"},"2335":{"id_stock_indexes":"7922","value":"3313.99"},"2336":{"id_stock_indexes":"7926","value":"3301.94"},"2337":{"id_stock_indexes":"7930","value":"3279.83"},"2338":{"id_stock_indexes":"7934","value":"3240.60"},"2339":{"id_stock_indexes":"7938","value":"3261.40"},"2340":{"id_stock_indexes":"7942","value":"3239.42"},"2341":{"id_stock_indexes":"7946","value":"3233.00"},"2342":{"id_stock_indexes":"7950","value":"3206.04"},"2343":{"id_stock_indexes":"7954","value":"3280.51"},"2344":{"id_stock_indexes":"7958","value":"3290.44"},"2345":{"id_stock_indexes":"7962","value":"3288.44"},"2346":{"id_stock_indexes":"7966","value":"3218.27"},"2347":{"id_stock_indexes":"7970","value":"3275.55"},"2348":{"id_stock_indexes":"7974","value":"3272.45"},"2349":{"id_stock_indexes":"7978","value":"3262.79"},"2350":{"id_stock_indexes":"7982","value":"3222.68"},"2351":{"id_stock_indexes":"7986","value":"3282.95"},"2352":{"id_stock_indexes":"7990","value":"3296.41"},"2353":{"id_stock_indexes":"7994","value":"3302.50"},"2354":{"id_stock_indexes":"7998","value":"3256.75"},"2355":{"id_stock_indexes":"8002","value":"3239.24"},"2356":{"id_stock_indexes":"8006","value":"3210.91"},"2357":{"id_stock_indexes":"8010","value":"3147.70"},"2358":{"id_stock_indexes":"8014","value":"3182.55"},"2359":{"id_stock_indexes":"8018","value":"3175.66"},"2360":{"id_stock_indexes":"8022","value":"3205.29"},"2361":{"id_stock_indexes":"8026","value":"3275.44"},"2362":{"id_stock_indexes":"8030","value":"3286.34"},"2363":{"id_stock_indexes":"8034","value":"3240.77"},"2364":{"id_stock_indexes":"8038","value":"3265.87"},"2365":{"id_stock_indexes":"8042","value":"3280.20"},"2366":{"id_stock_indexes":"8046","value":"3263.46"},"2367":{"id_stock_indexes":"8050","value":"3270.36"},"2368":{"id_stock_indexes":"8054","value":"3247.07"},"2369":{"id_stock_indexes":"8058","value":"3289.20"},"2370":{"id_stock_indexes":"8062","value":"3293.39"},"2371":{"id_stock_indexes":"8066","value":"3288.94"},"2372":{"id_stock_indexes":"8070","value":"3330.44"},"2373":{"id_stock_indexes":"8074","value":"3338.22"},"2374":{"id_stock_indexes":"8078","value":"3296.97"},"2375":{"id_stock_indexes":"8082","value":"3263.98"},"2376":{"id_stock_indexes":"8086","value":"3261.19"},"2377":{"id_stock_indexes":"8090","value":"3280.15"},"2378":{"id_stock_indexes":"8094","value":"3249.78"},"2379":{"id_stock_indexes":"8098","value":"3198.42"},"2380":{"id_stock_indexes":"8102","value":"3188.75"},"2381":{"id_stock_indexes":"8106","value":"3193.55"},"2382":{"id_stock_indexes":"8110","value":"3241.08"},"2383":{"id_stock_indexes":"8114","value":"3287.00"},"2384":{"id_stock_indexes":"8118","value":"3271.72"},"2385":{"id_stock_indexes":"8122","value":"3217.55"},"2386":{"id_stock_indexes":"8126","value":"3283.86"},"2387":{"id_stock_indexes":"8130","value":"3288.10"},"2388":{"id_stock_indexes":"8134","value":"3289.33"},"2389":{"id_stock_indexes":"8138","value":"3348.18"},"2390":{"id_stock_indexes":"8142","value":"3350.49"},"2391":{"id_stock_indexes":"8146","value":"3341.75"},"2392":{"id_stock_indexes":"8150","value":"3342.27"},"2393":{"id_stock_indexes":"8154","value":"3379.44"},"2394":{"id_stock_indexes":"8158","value":"3274.96"},"2395":{"id_stock_indexes":"8162","value":"3238.23"},"2396":{"id_stock_indexes":"8166","value":"3178.08"},"2397":{"id_stock_indexes":"8170","value":"3158.49"},"2398":{"id_stock_indexes":"8174","value":"3151.31"},"2399":{"id_stock_indexes":"8178","value":"3096.67"},"2400":{"id_stock_indexes":"8182","value":"3004.19"},"2401":{"id_stock_indexes":"8186","value":"3010.04"},"2402":{"id_stock_indexes":"8190","value":"3020.76"},"2403":{"id_stock_indexes":"8194","value":"3036.94"},"2404":{"id_stock_indexes":"8198","value":"3049.61"},"2405":{"id_stock_indexes":"8202","value":"3015.12"},"2406":{"id_stock_indexes":"8206","value":"2985.86"},"2407":{"id_stock_indexes":"8210","value":"3072.50"},"2408":{"id_stock_indexes":"8214","value":"3089.41"},"2409":{"id_stock_indexes":"8218","value":"3084.63"},"2410":{"id_stock_indexes":"8222","value":"3078.62"},"2411":{"id_stock_indexes":"8226","value":"3086.15"},"2412":{"id_stock_indexes":"8230","value":"3076.14"},"2413":{"id_stock_indexes":"8234","value":"3101.72"},"2414":{"id_stock_indexes":"8238","value":"3115.60"},"2415":{"id_stock_indexes":"8242","value":"3094.91"},"2416":{"id_stock_indexes":"8246","value":"3124.36"},"2417":{"id_stock_indexes":"8250","value":"3207.60"},"2418":{"id_stock_indexes":"8254","value":"3199.88"},"2419":{"id_stock_indexes":"8258","value":"3102.96"},"2420":{"id_stock_indexes":"8262","value":"3098.24"},"2421":{"id_stock_indexes":"8266","value":"3143.45"},"2422":{"id_stock_indexes":"8270","value":"3151.32"},"2423":{"id_stock_indexes":"8274","value":"3236.83"},"2424":{"id_stock_indexes":"8278","value":"3184.17"},"2425":{"id_stock_indexes":"8282","value":"3193.61"},"2426":{"id_stock_indexes":"8286","value":"3205.75"},"2427":{"id_stock_indexes":"8290","value":"3214.54"},"2428":{"id_stock_indexes":"8294","value":"3202.57"},"2429":{"id_stock_indexes":"8298","value":"3167.19"},"2430":{"id_stock_indexes":"8302","value":"3203.88"},"2431":{"id_stock_indexes":"8306","value":"3181.74"},"2432":{"id_stock_indexes":"8310","value":"3210.06"},"2433":{"id_stock_indexes":"8314","value":"3218.09"},"2434":{"id_stock_indexes":"8318","value":"3275.41"},"2435":{"id_stock_indexes":"8322","value":"3340.46"},"2436":{"id_stock_indexes":"8326","value":"3327.34"},"2437":{"id_stock_indexes":"8330","value":"3286.37"},"2438":{"id_stock_indexes":"8334","value":"3255.05"},"2439":{"id_stock_indexes":"8338","value":"3239.20"},"2440":{"id_stock_indexes":"8342","value":"3241.72"},"2441":{"id_stock_indexes":"8346","value":"3211.43"},"2442":{"id_stock_indexes":"8350","value":"3209.07"},"2443":{"id_stock_indexes":"8354","value":"3180.67"},"2444":{"id_stock_indexes":"8358","value":"3188.32"},"2445":{"id_stock_indexes":"8362","value":"3205.72"},"2446":{"id_stock_indexes":"8366","value":"3221.59"},"2447":{"id_stock_indexes":"8370","value":"3179.66"},"2448":{"id_stock_indexes":"8374","value":"3153.52"},"2449":{"id_stock_indexes":"8378","value":"3224.98"},"2450":{"id_stock_indexes":"8382","value":"3157.12"},"2451":{"id_stock_indexes":"8386","value":"3190.17"},"2452":{"id_stock_indexes":"8390","value":"3189.64"},"2453":{"id_stock_indexes":"8394","value":"3162.30"},"2454":{"id_stock_indexes":"8398","value":"3180.82"},"2455":{"id_stock_indexes":"8402","value":"3142.16"},"2456":{"id_stock_indexes":"8406","value":"3178.21"},"2457":{"id_stock_indexes":"8410","value":"3191.83"},"2458":{"id_stock_indexes":"8414","value":"3204.92"},"2459":{"id_stock_indexes":"8418","value":"3182.17"},"2460":{"id_stock_indexes":"8422","value":"3181.74"},"2461":{"id_stock_indexes":"8426","value":"3210.82"},"2462":{"id_stock_indexes":"8430","value":"3201.83"},"2463":{"id_stock_indexes":"8434","value":"3209.92"},"2464":{"id_stock_indexes":"8438","value":"3210.25"},"2465":{"id_stock_indexes":"8442","value":"3219.35"},"2466":{"id_stock_indexes":"8446","value":"3220.60"},"2467":{"id_stock_indexes":"8450","value":"3207.61"},"2468":{"id_stock_indexes":"8454","value":"3227.18"},"2469":{"id_stock_indexes":"8458","value":"3224.44"},"2470":{"id_stock_indexes":"8462","value":"3289.01"},"2471":{"id_stock_indexes":"8466","value":"3328.18"},"2472":{"id_stock_indexes":"8470","value":"3364.14"},"2473":{"id_stock_indexes":"8474","value":"3383.66"},"2474":{"id_stock_indexes":"8478","value":"3377.36"},"2475":{"id_stock_indexes":"8482","value":"3384.85"},"2476":{"id_stock_indexes":"8486","value":"3371.20"},"2477":{"id_stock_indexes":"8490","value":"3343.77"},"2478":{"id_stock_indexes":"8494","value":"3391.02"},"2479":{"id_stock_indexes":"8498","value":"3343.15"},"2480":{"id_stock_indexes":"8502","value":"3313.81"},"2481":{"id_stock_indexes":"8506","value":"3367.17"},"2482":{"id_stock_indexes":"8510","value":"3389.98"},"2483":{"id_stock_indexes":"8514","value":"3340.98"},"2484":{"id_stock_indexes":"8518","value":"3339.18"},"2485":{"id_stock_indexes":"8522","value":"3411.96"},"2486":{"id_stock_indexes":"8526","value":"3433.44"},"2487":{"id_stock_indexes":"8530","value":"3440.61"},"2488":{"id_stock_indexes":"8534","value":"3485.93"},"2489":{"id_stock_indexes":"8538","value":"3493.17"},"2490":{"id_stock_indexes":"8542","value":"3410.17"},"2491":{"id_stock_indexes":"8546","value":"3343.23"},"2492":{"id_stock_indexes":"8550","value":"3404.11"},"2493":{"id_stock_indexes":"8554","value":"3375.78"},"2494":{"id_stock_indexes":"8558","value":"3326.78"},"2495":{"id_stock_indexes":"8562","value":"3220.13"},"2496":{"id_stock_indexes":"8566","value":"3267.74"},"2497":{"id_stock_indexes":"8570","value":"3367.10"},"2498":{"id_stock_indexes":"8574","value":"3347.66"},"2499":{"id_stock_indexes":"8578","value":"3370.29"},"2500":{"id_stock_indexes":"8582","value":"3367.36"},"2501":{"id_stock_indexes":"8586","value":"3368.43"},"2502":{"id_stock_indexes":"8590","value":"3368.43"},"2503":{"id_stock_indexes":"8594","value":"3359.12"},"2504":{"id_stock_indexes":"8598","value":"3289.30"},"2505":{"id_stock_indexes":"8602","value":"3417.88"},"2506":{"id_stock_indexes":"8606","value":"3524.42"},"2507":{"id_stock_indexes":"8610","value":"3513.80"},"2508":{"id_stock_indexes":"8614","value":"3514.28"},"2509":{"id_stock_indexes":"8618","value":"3496.81"},"2510":{"id_stock_indexes":"8622","value":"3441.57"},"2511":{"id_stock_indexes":"8626","value":"3348.04"},"2512":{"id_stock_indexes":"8630","value":"3397.12"},"2513":{"id_stock_indexes":"8634","value":"3379.99"},"2514":{"id_stock_indexes":"8638","value":"3419.56"},"2515":{"id_stock_indexes":"8642","value":"3526.44"},"2516":{"id_stock_indexes":"8646","value":"3537.77"},"2517":{"id_stock_indexes":"8650","value":"3537.38"},"2518":{"id_stock_indexes":"8654","value":"3501.09"},"2519":{"id_stock_indexes":"8658","value":"3572.11"},"2520":{"id_stock_indexes":"8662","value":"3492.15"},"2521":{"id_stock_indexes":"8666","value":"3591.21"},"2522":{"id_stock_indexes":"8670","value":"3603.16"},"2523":{"id_stock_indexes":"8674","value":"3508.37"},"2524":{"id_stock_indexes":"8678","value":"3591.40"},"2525":{"id_stock_indexes":"8682","value":"3611.11"},"2526":{"id_stock_indexes":"8686","value":"3585.05"},"2527":{"id_stock_indexes":"8690","value":"3657.76"},"2528":{"id_stock_indexes":"8694","value":"3626.63"},"2529":{"id_stock_indexes":"8698","value":"3637.85"},"2530":{"id_stock_indexes":"8702","value":"3597.14"},"2531":{"id_stock_indexes":"8706","value":"3679.29"},"2532":{"id_stock_indexes":"8710","value":"3714.62"},"2533":{"id_stock_indexes":"8714","value":"3704.22"},"2534":{"id_stock_indexes":"8718","value":"3706.59"},"2535":{"id_stock_indexes":"8722","value":"3677.57"},"2536":{"id_stock_indexes":"8726","value":"3628.95"},"2537":{"id_stock_indexes":"8730","value":"3671.54"},"2538":{"id_stock_indexes":"8734","value":"3736.98"},"2539":{"id_stock_indexes":"8738","value":"3723.15"},"2540":{"id_stock_indexes":"8742","value":"3712.08"},"2541":{"id_stock_indexes":"8746","value":"3719.13"},"2542":{"id_stock_indexes":"8750","value":"3761.11"},"2543":{"id_stock_indexes":"8754","value":"3769.24"},"2544":{"id_stock_indexes":"8758","value":"3725.97"},"2545":{"id_stock_indexes":"8762","value":"3721.75"},"2546":{"id_stock_indexes":"8766","value":"3800.31"},"2547":{"id_stock_indexes":"8770","value":"3823.64"},"2548":{"id_stock_indexes":"8774","value":"3838.74"},"2549":{"id_stock_indexes":"8778","value":"3758.13"},"2550":{"id_stock_indexes":"8782","value":"3729.29"},"2551":{"id_stock_indexes":"8786","value":"3729.05"},"2552":{"id_stock_indexes":"8790","value":"3640.76"},"2553":{"id_stock_indexes":"8794","value":"3645.10"},"2554":{"id_stock_indexes":"8798","value":"3709.53"},"2555":{"id_stock_indexes":"8802","value":"3815.78"},"2556":{"id_stock_indexes":"8806","value":"3876.27"},"2557":{"id_stock_indexes":"8810","value":"3916.73"},"2558":{"id_stock_indexes":"8814","value":"3931.73"},"2559":{"id_stock_indexes":"8818","value":"3964.64"},"2560":{"id_stock_indexes":"8822","value":"4026.87"},"2561":{"id_stock_indexes":"8826","value":"3979.16"},"2562":{"id_stock_indexes":"8830","value":"3998.64"},"2563":{"id_stock_indexes":"8834","value":"4056.52"},"2564":{"id_stock_indexes":"8838","value":"4068.96"},"2565":{"id_stock_indexes":"8842","value":"4078.03"},"2566":{"id_stock_indexes":"8846","value":"4127.45"},"2567":{"id_stock_indexes":"8850","value":"4218.24"},"2568":{"id_stock_indexes":"8854","value":"4254.81"},"2569":{"id_stock_indexes":"8858","value":"4360.75"},"2570":{"id_stock_indexes":"8862","value":"4359.50"},"2571":{"id_stock_indexes":"8866","value":"4390.88"},"2572":{"id_stock_indexes":"8870","value":"4398.62"},"2573":{"id_stock_indexes":"8874","value":"4353.77"},"2574":{"id_stock_indexes":"8878","value":"4299.75"},"2575":{"id_stock_indexes":"8882","value":"4214.41"},"2576":{"id_stock_indexes":"8886","value":"4360.42"},"2577":{"id_stock_indexes":"8890","value":"4440.69"},"2578":{"id_stock_indexes":"8894","value":"4544.34"},"2579":{"id_stock_indexes":"8898","value":"4514.02"},"2580":{"id_stock_indexes":"8902","value":"4592.27"},"2581":{"id_stock_indexes":"8906","value":"4763.48"},"2582":{"id_stock_indexes":"8910","value":"4797.19"},"2583":{"id_stock_indexes":"8914","value":"4690.18"},"2584":{"id_stock_indexes":"8918","value":"4733.30"},"2585":{"id_stock_indexes":"8922","value":"4779.52"},"2586":{"id_stock_indexes":"8926","value":"4709.25"},"2587":{"id_stock_indexes":"8930","value":"4652.73"},"2588":{"id_stock_indexes":"8934","value":"4651.41"},"2589":{"id_stock_indexes":"8938","value":"4746.52"},"2590":{"id_stock_indexes":"8942","value":"4848.59"},"2591":{"id_stock_indexes":"8946","value":"4837.03"},"2592":{"id_stock_indexes":"8950","value":"4818.15"},"2593":{"id_stock_indexes":"8954","value":"4603.43"},"2594":{"id_stock_indexes":"8958","value":"4672.75"},"2595":{"id_stock_indexes":"8962","value":"4739.54"},"2596":{"id_stock_indexes":"8966","value":"4919.75"},"2597":{"id_stock_indexes":"8970","value":"4947.89"},"2598":{"id_stock_indexes":"8974","value":"4916.85"},"2599":{"id_stock_indexes":"8978","value":"4878.12"},"2600":{"id_stock_indexes":"8982","value":"4804.27"},"2601":{"id_stock_indexes":"8986","value":"4892.19"},"2602":{"id_stock_indexes":"8990","value":"4971.50"},"2603":{"id_stock_indexes":"8994","value":"4894.72"},"2604":{"id_stock_indexes":"10246","value":"4784.63"},"2605":{"id_stock_indexes":"10251","value":"4827.83"},"2606":{"id_stock_indexes":"10256","value":"4841.29"},"2607":{"id_stock_indexes":"10261","value":"4828.47"},"2608":{"id_stock_indexes":"10266","value":"4821.78"},"2609":{"id_stock_indexes":"10271","value":"4803.80"},"2610":{"id_stock_indexes":"10276","value":"4765.96"},"2611":{"id_stock_indexes":"10281","value":"4726.27"},"2612":{"id_stock_indexes":"10286","value":"4807.05"},"2613":{"id_stock_indexes":"10291","value":"4777.59"},"2614":{"id_stock_indexes":"10296","value":"4798.39"},"2615":{"id_stock_indexes":"10301","value":"4820.06"},"2616":{"id_stock_indexes":"10306","value":"4770.07"},"2617":{"id_stock_indexes":"10311","value":"4921.80"},"2618":{"id_stock_indexes":"10316","value":"4943.01"},"2619":{"id_stock_indexes":"10321","value":"5054.56"},"2620":{"id_stock_indexes":"10326","value":"4993.04"},"2621":{"id_stock_indexes":"10331","value":"5033.25"},"2622":{"id_stock_indexes":"10336","value":"5037.73"},"2623":{"id_stock_indexes":"10341","value":"5001.72"},"2624":{"id_stock_indexes":"10346","value":"4914.91"},"2625":{"id_stock_indexes":"10351","value":"5036.24"},"2626":{"id_stock_indexes":"10356","value":"4879.21"},"2627":{"id_stock_indexes":"10361","value":"4936.81"},"2628":{"id_stock_indexes":"10366","value":"4942.55"},"2629":{"id_stock_indexes":"10371","value":"4917.00"},"2630":{"id_stock_indexes":"10376","value":"4944.38"},"2631":{"id_stock_indexes":"10381","value":"5007.25"},"2632":{"id_stock_indexes":"10386","value":"4987.61"},"2633":{"id_stock_indexes":"10391","value":"5023.46"},"2634":{"id_stock_indexes":"10396","value":"5005.93"},"2635":{"id_stock_indexes":"10401","value":"5072.39"},"2636":{"id_stock_indexes":"10406","value":"5061.99"},"2637":{"id_stock_indexes":"10411","value":"5041.15"},"2638":{"id_stock_indexes":"10416","value":"5043.18"},"2639":{"id_stock_indexes":"10421","value":"5143.84"},"2640":{"id_stock_indexes":"10426","value":"5314.85"},"2641":{"id_stock_indexes":"10431","value":"5244.87"},"2642":{"id_stock_indexes":"10436","value":"5075.01"},"2643":{"id_stock_indexes":"10441","value":"5167.65"},"2644":{"id_stock_indexes":"10446","value":"5162.77"},"2645":{"id_stock_indexes":"10451","value":"5069.08"},"2646":{"id_stock_indexes":"10456","value":"5135.29"},"2647":{"id_stock_indexes":"10461","value":"5069.47"},"2648":{"id_stock_indexes":"10466","value":"5134.01"},"2649":{"id_stock_indexes":"10471","value":"5137.88"},"2650":{"id_stock_indexes":"10476","value":"5217.03"},"2651":{"id_stock_indexes":"10481","value":"5383.24"},"2652":{"id_stock_indexes":"10486","value":"5465.85"},"2653":{"id_stock_indexes":"10491","value":"5465.41"},"2654":{"id_stock_indexes":"10496","value":"5491.68"},"2655":{"id_stock_indexes":"10501","value":"5592.55"},"2656":{"id_stock_indexes":"10506","value":"5529.69"},"2657":{"id_stock_indexes":"10511","value":"5425.36"},"2658":{"id_stock_indexes":"10516","value":"5381.64"},"2659":{"id_stock_indexes":"10521","value":"5428.63"},"2660":{"id_stock_indexes":"10526","value":"5453.25"},"2661":{"id_stock_indexes":"10531","value":"5548.33"},"2662":{"id_stock_indexes":"10536","value":"5625.73"},"2663":{"id_stock_indexes":"10541","value":"5551.22"},"2664":{"id_stock_indexes":"10546","value":"5201.79"},"2665":{"id_stock_indexes":"10551","value":"5218.52"},"2666":{"id_stock_indexes":"10556","value":"5196.21"},"2667":{"id_stock_indexes":"10561","value":"5108.96"},"2668":{"id_stock_indexes":"10566","value":"5045.37"},"2669":{"id_stock_indexes":"10571","value":"5120.92"},"2670":{"id_stock_indexes":"10576","value":"4999.96"},"2671":{"id_stock_indexes":"10581","value":"4882.40"},"2672":{"id_stock_indexes":"10586","value":"4926.95"},"2673":{"id_stock_indexes":"10591","value":"5004.73"},"2674":{"id_stock_indexes":"10596","value":"4970.25"},"2675":{"id_stock_indexes":"10601","value":"4885.66"},"2676":{"id_stock_indexes":"10606","value":"4953.70"},"2677":{"id_stock_indexes":"10611","value":"5052.67"},"2678":{"id_stock_indexes":"10616","value":"4987.05"},"2679":{"id_stock_indexes":"10621","value":"5047.69"},"2680":{"id_stock_indexes":"10626","value":"5010.59"},"2681":{"id_stock_indexes":"10631","value":"4953.46"},"2682":{"id_stock_indexes":"10636","value":"4987.87"},"2683":{"id_stock_indexes":"10641","value":"4992.31"},"2684":{"id_stock_indexes":"10646","value":"5040.58"},"2685":{"id_stock_indexes":"10651","value":"4878.97"},"2686":{"id_stock_indexes":"10656","value":"4805.18"},"2687":{"id_stock_indexes":"10661","value":"4731.40"},"2688":{"id_stock_indexes":"10666","value":"4702.27"},"2689":{"id_stock_indexes":"10671","value":"4664.74"},"2690":{"id_stock_indexes":"10676","value":"4695.89"},"2691":{"id_stock_indexes":"10681","value":"4703.67"},"2692":{"id_stock_indexes":"10686","value":"4723.99"},"2693":{"id_stock_indexes":"10691","value":"4777.37"},"2694":{"id_stock_indexes":"10696","value":"4884.68"},"2695":{"id_stock_indexes":"10701","value":"4875.85"},"2696":{"id_stock_indexes":"10706","value":"4793.59"},"2697":{"id_stock_indexes":"10711","value":"4765.25"},"2698":{"id_stock_indexes":"10716","value":"4774.71"},"2699":{"id_stock_indexes":"10721","value":"4730.36"},"2700":{"id_stock_indexes":"10726","value":"4578.21"},"2701":{"id_stock_indexes":"10731","value":"4658.15"},"2702":{"id_stock_indexes":"10736","value":"4753.22"},"2703":{"id_stock_indexes":"10741","value":"4709.48"},"2704":{"id_stock_indexes":"10746","value":"4737.29"},"2705":{"id_stock_indexes":"10751","value":"4746.36"},"2706":{"id_stock_indexes":"10756","value":"4654.92"},"2707":{"id_stock_indexes":"10761","value":"4637.62"},"2708":{"id_stock_indexes":"10766","value":"4704.46"},"2709":{"id_stock_indexes":"10771","value":"4729.73"},"2710":{"id_stock_indexes":"10776","value":"4734.58"},"2711":{"id_stock_indexes":"10781","value":"4704.08"},"2712":{"id_stock_indexes":"10786","value":"4663.21"},"2713":{"id_stock_indexes":"10791","value":"4647.09"},"2714":{"id_stock_indexes":"10796","value":"4693.85"},"2715":{"id_stock_indexes":"10801","value":"4650.96"},"2716":{"id_stock_indexes":"10806","value":"4673.60"},"2717":{"id_stock_indexes":"10811","value":"4669.03"},"2718":{"id_stock_indexes":"10816","value":"4562.12"},"2719":{"id_stock_indexes":"10821","value":"4630.17"},"2720":{"id_stock_indexes":"10826","value":"4683.04"},"2721":{"id_stock_indexes":"10831","value":"4673.25"},"2722":{"id_stock_indexes":"10836","value":"4512.19"},"2723":{"id_stock_indexes":"10841","value":"4576.26"},"2724":{"id_stock_indexes":"10846","value":"4576.26"},"2725":{"id_stock_indexes":"10851","value":"4725.26"},"2726":{"id_stock_indexes":"10856","value":"4699.39"},"2727":{"id_stock_indexes":"10861","value":"4726.99"},"2728":{"id_stock_indexes":"10866","value":"4698.73"},"2729":{"id_stock_indexes":"10871","value":"4703.02"},"2730":{"id_stock_indexes":"10876","value":"4648.38"},"2731":{"id_stock_indexes":"10881","value":"4665.88"},"2732":{"id_stock_indexes":"10884","value":"4569.60"},"2733":{"id_stock_indexes":"10891","value":"4543.18"},"2734":{"id_stock_indexes":"10896","value":"4522.04"},"2735":{"id_stock_indexes":"10901","value":"4453.35"},"2736":{"id_stock_indexes":"10906","value":"4418.95"},"2737":{"id_stock_indexes":"10911","value":"4391.93"},"2738":{"id_stock_indexes":"10916","value":"4461.88"},"2739":{"id_stock_indexes":"10921","value":"4365.42"},"2740":{"id_stock_indexes":"10926","value":"4287.36"},"2741":{"id_stock_indexes":"10931","value":"4260.49"},"2742":{"id_stock_indexes":"10936","value":"4244.96"},"2743":{"id_stock_indexes":"10941","value":"4241.59"},"2744":{"id_stock_indexes":"10946","value":"4254.02"},"2745":{"id_stock_indexes":"10951","value":"4276.42"},"2746":{"id_stock_indexes":"10956","value":"4397.13"},"2747":{"id_stock_indexes":"10961","value":"4346.68"},"2748":{"id_stock_indexes":"10966","value":"4392.28"},"2749":{"id_stock_indexes":"10971","value":"4475.01"},"2750":{"id_stock_indexes":"10976","value":"4499.17"},"2751":{"id_stock_indexes":"10981","value":"4500.60"},"2752":{"id_stock_indexes":"10986","value":"4515.18"},"2753":{"id_stock_indexes":"10991","value":"4515.18"},"2754":{"id_stock_indexes":"10996","value":"4299.77"},"2755":{"id_stock_indexes":"11001","value":"4286.67"},"2756":{"id_stock_indexes":"11006","value":"4238.65"},"2757":{"id_stock_indexes":"11011","value":"4179.83"},"2758":{"id_stock_indexes":"11016","value":"4201.30"},"2759":{"id_stock_indexes":"11021","value":"4275.63"},"2760":{"id_stock_indexes":"11026","value":"4318.82"},"2761":{"id_stock_indexes":"11031","value":"4250.43"},"2762":{"id_stock_indexes":"11036","value":"4254.74"},"2763":{"id_stock_indexes":"11041","value":"4136.87"},"2764":{"id_stock_indexes":"11046","value":"4255.28"},"2765":{"id_stock_indexes":"11051","value":"4175.29"},"2766":{"id_stock_indexes":"11056","value":"4244.00"},"2767":{"id_stock_indexes":"11061","value":"4282.78"},"2768":{"id_stock_indexes":"11066","value":"4319.54"},"2769":{"id_stock_indexes":"11071","value":"4249.72"},"2770":{"id_stock_indexes":"11076","value":"4201.34"},"2771":{"id_stock_indexes":"11081","value":"4205.09"},"2772":{"id_stock_indexes":"11086","value":"4233.61"},"2773":{"id_stock_indexes":"11091","value":"4165.83"},"2774":{"id_stock_indexes":"11096","value":"4086.77"},"2775":{"id_stock_indexes":"11101","value":"4026.19"},"2776":{"id_stock_indexes":"11106","value":"4089.42"},"2777":{"id_stock_indexes":"11111","value":"4155.51"},"2778":{"id_stock_indexes":"11116","value":"4116.93"},"2779":{"id_stock_indexes":"11121","value":"4112.05"},"2780":{"id_stock_indexes":"11126","value":"4006.84"},"2781":{"id_stock_indexes":"11131","value":"3998.07"},"2782":{"id_stock_indexes":"11136","value":"3949.67"},"2783":{"id_stock_indexes":"11141","value":"4011.64"},"2784":{"id_stock_indexes":"11146","value":"4047.75"},"2785":{"id_stock_indexes":"11151","value":"4263.58"},"2786":{"id_stock_indexes":"11156","value":"4277.91"},"2787":{"id_stock_indexes":"11161","value":"4293.71"},"2788":{"id_stock_indexes":"11166","value":"4312.07"},"2789":{"id_stock_indexes":"11171","value":"4232.41"},"2790":{"id_stock_indexes":"11176","value":"4181.74"},"2791":{"id_stock_indexes":"11181","value":"4189.34"},"2792":{"id_stock_indexes":"11186","value":"4255.98"},"2793":{"id_stock_indexes":"11191","value":"4256.67"},"2794":{"id_stock_indexes":"11196","value":"4232.86"},"2795":{"id_stock_indexes":"11201","value":"4183.74"},"2796":{"id_stock_indexes":"11206","value":"4314.49"},"2797":{"id_stock_indexes":"11211","value":"4247.96"},"2798":{"id_stock_indexes":"11216","value":"4342.19"},"2799":{"id_stock_indexes":"11221","value":"4270.72"},"2800":{"id_stock_indexes":"11226","value":"4247.74"},"2801":{"id_stock_indexes":"11231","value":"4210.31"},"2802":{"id_stock_indexes":"11236","value":"4309.44"},"2803":{"id_stock_indexes":"11241","value":"4278.46"},"2804":{"id_stock_indexes":"11246","value":"4266.08"},"2805":{"id_stock_indexes":"11251","value":"4288.99"},"2806":{"id_stock_indexes":"11256","value":"4369.16"},"2807":{"id_stock_indexes":"11261","value":"4482.03"},"2808":{"id_stock_indexes":"11266","value":"4507.34"},"2809":{"id_stock_indexes":"11271","value":"4532.52"},"2810":{"id_stock_indexes":"11276","value":"4486.20"},"2811":{"id_stock_indexes":"11281","value":"4585.89"},"2812":{"id_stock_indexes":"11286","value":"4635.63"},"2813":{"id_stock_indexes":"11291","value":"4801.94"},"2814":{"id_stock_indexes":"11296","value":"4797.12"},"2815":{"id_stock_indexes":"11301","value":"4697.20"},"2816":{"id_stock_indexes":"11306","value":"4757.96"},"2817":{"id_stock_indexes":"11311","value":"4655.34"},"2818":{"id_stock_indexes":"11316","value":"4579.06"},"2819":{"id_stock_indexes":"11321","value":"4522.37"},"2820":{"id_stock_indexes":"11326","value":"4564.48"},"2821":{"id_stock_indexes":"11331","value":"4585.96"},"2822":{"id_stock_indexes":"11336","value":"4535.61"},"2823":{"id_stock_indexes":"11341","value":"4643.01"},"2824":{"id_stock_indexes":"11346","value":"4680.63"},"2825":{"id_stock_indexes":"11351","value":"4650.21"},"2826":{"id_stock_indexes":"11356","value":"4636.12"},"2827":{"id_stock_indexes":"11361","value":"4713.21"},"2828":{"id_stock_indexes":"11366","value":"4715.01"},"2829":{"id_stock_indexes":"11371","value":"4680.92"},"2830":{"id_stock_indexes":"11376","value":"4631.82"},"2831":{"id_stock_indexes":"11381","value":"4619.41"},"2832":{"id_stock_indexes":"11386","value":"4623.13"},"2833":{"id_stock_indexes":"11391","value":"4549.45"},"2834":{"id_stock_indexes":"11396","value":"4601.49"},"2835":{"id_stock_indexes":"11401","value":"4550.55"},"2836":{"id_stock_indexes":"11406","value":"4545.02"},"2837":{"id_stock_indexes":"11411","value":"4448.21"},"2838":{"id_stock_indexes":"11416","value":"4431.58"},"2839":{"id_stock_indexes":"11421","value":"4410.05"},"2840":{"id_stock_indexes":"11426","value":"4464.54"},"2841":{"id_stock_indexes":"11431","value":"4429.41"},"2842":{"id_stock_indexes":"11436","value":"4527.60"},"2843":{"id_stock_indexes":"11441","value":"4577.95"},"2844":{"id_stock_indexes":"11446","value":"4543.53"},"2845":{"id_stock_indexes":"11451","value":"4575.66"},"2846":{"id_stock_indexes":"11456","value":"4601.88"},"2847":{"id_stock_indexes":"11461","value":"4577.91"},"2848":{"id_stock_indexes":"11466","value":"4514.92"},"2849":{"id_stock_indexes":"11471","value":"4610.93"},"2850":{"id_stock_indexes":"11476","value":"4620.36"},"2851":{"id_stock_indexes":"11481","value":"4652.04"},"2852":{"id_stock_indexes":"11486","value":"4729.80"},"2853":{"id_stock_indexes":"11491","value":"4677.27"},"2854":{"id_stock_indexes":"11496","value":"4639.48"},"2855":{"id_stock_indexes":"11501","value":"4630.19"},"2856":{"id_stock_indexes":"11506","value":"4572.75"},"2857":{"id_stock_indexes":"11511","value":"4569.32"},"2858":{"id_stock_indexes":"11516","value":"4604.93"},"2859":{"id_stock_indexes":"11521","value":"4580.97"},"2860":{"id_stock_indexes":"11526","value":"4646.17"},"2861":{"id_stock_indexes":"11531","value":"4670.96"},"2862":{"id_stock_indexes":"11536","value":"4602.31"},"2863":{"id_stock_indexes":"11541","value":"4606.42"},"2864":{"id_stock_indexes":"11546","value":"4615.21"},"2865":{"id_stock_indexes":"11551","value":"4527.93"},"2866":{"id_stock_indexes":"11556","value":"4514.17"},"2867":{"id_stock_indexes":"11561","value":"4460.52"},"2868":{"id_stock_indexes":"11566","value":"4510.87"},"2869":{"id_stock_indexes":"11571","value":"4596.70"},"2870":{"id_stock_indexes":"11576","value":"4625.79"},"2871":{"id_stock_indexes":"11581","value":"4679.69"},"2872":{"id_stock_indexes":"11586","value":"4807.10"},"2873":{"id_stock_indexes":"11591","value":"4603.54"},"2874":{"id_stock_indexes":"11596","value":"4609.55"},"2875":{"id_stock_indexes":"11601","value":"4642.09"},"2876":{"id_stock_indexes":"11606","value":"4683.51"},"2877":{"id_stock_indexes":"11611","value":"4696.12"},"2878":{"id_stock_indexes":"11616","value":"4692.51"},"2879":{"id_stock_indexes":"11621","value":"4657.07"},"2880":{"id_stock_indexes":"11626","value":"4598.77"},"2881":{"id_stock_indexes":"11631","value":"4518.50"},"2882":{"id_stock_indexes":"11636","value":"4560.36"},"2883":{"id_stock_indexes":"11641","value":"4430.53"},"2884":{"id_stock_indexes":"11646","value":"4495.69"},"2885":{"id_stock_indexes":"11651","value":"4581.40"},"2886":{"id_stock_indexes":"11656","value":"4577.69"},"2887":{"id_stock_indexes":"11661","value":"4517.33"},"2888":{"id_stock_indexes":"11666","value":"4540.59"},"2889":{"id_stock_indexes":"11671","value":"4639.74"},"2890":{"id_stock_indexes":"11676","value":"4705.49"},"2891":{"id_stock_indexes":"11681","value":"4655.44"},"2892":{"id_stock_indexes":"11686","value":"4654.26"},"2893":{"id_stock_indexes":"11691","value":"4585.76"},"2894":{"id_stock_indexes":"11696","value":"4667.04"},"2895":{"id_stock_indexes":"11701","value":"4659.10"},"2896":{"id_stock_indexes":"11706","value":"4644.14"},"2897":{"id_stock_indexes":"11711","value":"4532.02"},"2898":{"id_stock_indexes":"11716","value":"4492.53"},"2899":{"id_stock_indexes":"11721","value":"4485.12"},"2900":{"id_stock_indexes":"11726","value":"4498.49"},"2901":{"id_stock_indexes":"11731","value":"4454.95"},"2902":{"id_stock_indexes":"11736","value":"4561.15"},"2903":{"id_stock_indexes":"11741","value":"4585.86"},"2904":{"id_stock_indexes":"11746","value":"4630.51"},"2905":{"id_stock_indexes":"11751","value":"4644.60"},"2906":{"id_stock_indexes":"11756","value":"4722.50"},"2907":{"id_stock_indexes":"11761","value":"4757.14"},"2908":{"id_stock_indexes":"11766","value":"4704.64"},"2909":{"id_stock_indexes":"11771","value":"4625.33"},"2910":{"id_stock_indexes":"11776","value":"4567.64"},"2911":{"id_stock_indexes":"11781","value":"4601.53"},"2912":{"id_stock_indexes":"11786","value":"4639.41"},"2913":{"id_stock_indexes":"11791","value":"4645.75"},"2914":{"id_stock_indexes":"11796","value":"4631.30"},"2915":{"id_stock_indexes":"11801","value":"4600.15"},"2916":{"id_stock_indexes":"11806","value":"4595.19"},"2917":{"id_stock_indexes":"11811","value":"4561.97"},"2918":{"id_stock_indexes":"11816","value":"4565.84"},"2919":{"id_stock_indexes":"11821","value":"4625.38"},"2920":{"id_stock_indexes":"11826","value":"4579.19"},"2921":{"id_stock_indexes":"11831","value":"4568.98"},"2922":{"id_stock_indexes":"11836","value":"4544.01"},"2923":{"id_stock_indexes":"11841","value":"4550.18"},"2924":{"id_stock_indexes":"11846","value":"4543.88"},"2925":{"id_stock_indexes":"11851","value":"4595.28"},"2926":{"id_stock_indexes":"11856","value":"4522.72"},"2927":{"id_stock_indexes":"11861","value":"4448.60"},"2928":{"id_stock_indexes":"11866","value":"4387.50"},"2929":{"id_stock_indexes":"11871","value":"4376.38"},"2930":{"id_stock_indexes":"11876","value":"4392.97"},"2931":{"id_stock_indexes":"11881","value":"4445.41"},"2932":{"id_stock_indexes":"11886","value":"4417.54"},"2933":{"id_stock_indexes":"11891","value":"4547.62"},"2934":{"id_stock_indexes":"11896","value":"4598.68"},"2935":{"id_stock_indexes":"11901","value":"4620.30"},"2936":{"id_stock_indexes":"11906","value":"4634.48"},"2937":{"id_stock_indexes":"11911","value":"4540.30"},"2938":{"id_stock_indexes":"11916","value":"4487.38"},"2939":{"id_stock_indexes":"11921","value":"4488.53"},"2940":{"id_stock_indexes":"11926","value":"4483.57"},"2941":{"id_stock_indexes":"11931","value":"4537.80"},"2942":{"id_stock_indexes":"11936","value":"4500.15"},"2943":{"id_stock_indexes":"11941","value":"4512.42"},"2944":{"id_stock_indexes":"11946","value":"4554.71"},"2945":{"id_stock_indexes":"11951","value":"4612.38"},"2946":{"id_stock_indexes":"11956","value":"4651.22"},"2947":{"id_stock_indexes":"11961","value":"4617.14"},"2948":{"id_stock_indexes":"11966","value":"4752.08"},"2949":{"id_stock_indexes":"11971","value":"4761.58"},"2950":{"id_stock_indexes":"11976","value":"4779.93"},"2951":{"id_stock_indexes":"11981","value":"4739.81"},"2952":{"id_stock_indexes":"11986","value":"4727.55"},"2953":{"id_stock_indexes":"11991","value":"4676.58"},"2954":{"id_stock_indexes":"11996","value":"4646.07"},"2955":{"id_stock_indexes":"12001","value":"4717.07"},"2956":{"id_stock_indexes":"12006","value":"4781.82"},"2957":{"id_stock_indexes":"12011","value":"4786.83"},"2958":{"id_stock_indexes":"12016","value":"4816.23"},"2959":{"id_stock_indexes":"12021","value":"4863.76"},"2960":{"id_stock_indexes":"12026","value":"4924.93"},"2961":{"id_stock_indexes":"12031","value":"5006.28"},"2962":{"id_stock_indexes":"12036","value":"5036.55"},"2963":{"id_stock_indexes":"12041","value":"5120.37"},"2964":{"id_stock_indexes":"12046","value":"4975.70"},"2965":{"id_stock_indexes":"12051","value":"5010.86"},"2966":{"id_stock_indexes":"12056","value":"4915.58"},"2967":{"id_stock_indexes":"12061","value":"4899.41"},"2968":{"id_stock_indexes":"12066","value":"4940.52"},"2969":{"id_stock_indexes":"12071","value":"4890.92"},"2970":{"id_stock_indexes":"12076","value":"4917.04"},"2971":{"id_stock_indexes":"12081","value":"4787.93"},"2972":{"id_stock_indexes":"12086","value":"4846.36"},"2973":{"id_stock_indexes":"12091","value":"4940.73"},"2974":{"id_stock_indexes":"12096","value":"4784.87"},"2975":{"id_stock_indexes":"12101","value":"4736.46"},"2976":{"id_stock_indexes":"12106","value":"4919.92"},"2977":{"id_stock_indexes":"12111","value":"5025.26"},"2978":{"id_stock_indexes":"12116","value":"5144.68"},"2979":{"id_stock_indexes":"12121","value":"5094.83"},"2980":{"id_stock_indexes":"12126","value":"5085.71"},"2981":{"id_stock_indexes":"12131","value":"5028.56"},"2982":{"id_stock_indexes":"12136","value":"5001.82"},"2983":{"id_stock_indexes":"12141","value":"5084.31"},"2984":{"id_stock_indexes":"12146","value":"5129.59"},"2985":{"id_stock_indexes":"12151","value":"5109.78"},"2986":{"id_stock_indexes":"12156","value":"5323.33"},"2987":{"id_stock_indexes":"12161","value":"5333.08"},"2988":{"id_stock_indexes":"12166","value":"5360.01"},"2989":{"id_stock_indexes":"12171","value":"5398.88"},"2990":{"id_stock_indexes":"12176","value":"5351.41"},"2991":{"id_stock_indexes":"12181","value":"5352.66"},"2992":{"id_stock_indexes":"12186","value":"5523.84"},"2993":{"id_stock_indexes":"12191","value":"5657.27"},"2994":{"id_stock_indexes":"12196","value":"5520.28"},"2995":{"id_stock_indexes":"12201","value":"5615.80"},"2996":{"id_stock_indexes":"12206","value":"5701.64"},"2997":{"id_stock_indexes":"12211","value":"5658.80"},"2998":{"id_stock_indexes":"12216","value":"5633.44"},"2999":{"id_stock_indexes":"12221","value":"5680.54"},"3000":{"id_stock_indexes":"12226","value":"5665.68"},"3001":{"id_stock_indexes":"12231","value":"5692.40"},"3002":{"id_stock_indexes":"12236","value":"5655.68"},"3003":{"id_stock_indexes":"12241","value":"5641.97"},"3004":{"id_stock_indexes":"12246","value":"5668.84"},"3005":{"id_stock_indexes":"12251","value":"5668.57"},"3006":{"id_stock_indexes":"12256","value":"5630.52"},"3007":{"id_stock_indexes":"12261","value":"5729.58"},"3008":{"id_stock_indexes":"12266","value":"5832.14"},"3009":{"id_stock_indexes":"12271","value":"5833.75"},"3010":{"id_stock_indexes":"12276","value":"5849.42"},"3011":{"id_stock_indexes":"12281","value":"5699.60"},"3012":{"id_stock_indexes":"12286","value":"5718.19"},"3013":{"id_stock_indexes":"12291","value":"5687.24"},"3014":{"id_stock_indexes":"12296","value":"5648.95"},"3015":{"id_stock_indexes":"12301","value":"5670.37"},"3016":{"id_stock_indexes":"12306","value":"5646.17"},"3017":{"id_stock_indexes":"12311","value":"5673.53"},"3018":{"id_stock_indexes":"12316","value":"5474.58"},"3019":{"id_stock_indexes":"12321","value":"5484.70"},"3020":{"id_stock_indexes":"12326","value":"5496.33"},"3021":{"id_stock_indexes":"12331","value":"5511.16"},"3022":{"id_stock_indexes":"12336","value":"5467.68"},"3023":{"id_stock_indexes":"12341","value":"5545.16"},"3024":{"id_stock_indexes":"12346","value":"5431.97"},"3025":{"id_stock_indexes":"12351","value":"5436.53"},"3026":{"id_stock_indexes":"12356","value":"5475.37"},"3027":{"id_stock_indexes":"12361","value":"5487.55"},"3028":{"id_stock_indexes":"12366","value":"5553.81"},"3029":{"id_stock_indexes":"12371","value":"5637.29"},"3030":{"id_stock_indexes":"12376","value":"5640.86"},"3031":{"id_stock_indexes":"12381","value":"5616.50"},"3032":{"id_stock_indexes":"12386","value":"5774.71"},"3033":{"id_stock_indexes":"12391","value":"5750.19"},"3034":{"id_stock_indexes":"12396","value":"5813.24"},"3035":{"id_stock_indexes":"12401","value":"5835.19"},"3036":{"id_stock_indexes":"12406","value":"5923.29"},"3037":{"id_stock_indexes":"12411","value":"6208.31"},"3038":{"id_stock_indexes":"12416","value":"6096.18"},"3039":{"id_stock_indexes":"12421","value":"6138.25"},"3040":{"id_stock_indexes":"12426","value":"6356.02"},"3041":{"id_stock_indexes":"12431","value":"6269.00"},"3042":{"id_stock_indexes":"12436","value":"6420.03"},"3043":{"id_stock_indexes":"12441","value":"6304.30"},"3044":{"id_stock_indexes":"12446","value":"6349.15"},"3045":{"id_stock_indexes":"12451","value":"6316.14"},"3046":{"id_stock_indexes":"12456","value":"6443.92"},"3047":{"id_stock_indexes":"12461","value":"6422.19"},"3048":{"id_stock_indexes":"12466","value":"6436.08"},"3049":{"id_stock_indexes":"12471","value":"6449.81"},"3050":{"id_stock_indexes":"12476","value":"6470.35"},"3051":{"id_stock_indexes":"12481","value":"6585.92"},"3052":{"id_stock_indexes":"12486","value":"6544.31"},"3053":{"id_stock_indexes":"12491","value":"6602.50"},"3054":{"id_stock_indexes":"12496","value":"6665.11"},"3055":{"id_stock_indexes":"12501","value":"6742.52"},"3056":{"id_stock_indexes":"12506","value":"6769.88"},"3057":{"id_stock_indexes":"12511","value":"6895.91"},"3058":{"id_stock_indexes":"12516","value":"7027.15"},"3059":{"id_stock_indexes":"12521","value":"6979.61"},"3060":{"id_stock_indexes":"12526","value":"6881.86"},"3061":{"id_stock_indexes":"12531","value":"6694.76"},"3062":{"id_stock_indexes":"12536","value":"6888.16"},"3063":{"id_stock_indexes":"12541","value":"6872.66"},"3064":{"id_stock_indexes":"12546","value":"6662.19"},"3065":{"id_stock_indexes":"12551","value":"6726.24"},"3066":{"id_stock_indexes":"12556","value":"6738.20"},"3067":{"id_stock_indexes":"12561","value":"6763.31"},"3068":{"id_stock_indexes":"12566","value":"6561.69"},"3069":{"id_stock_indexes":"12571","value":"6836.08"},"3070":{"id_stock_indexes":"12576","value":"6899.25"},"3071":{"id_stock_indexes":"12581","value":"6802.93"},"3072":{"id_stock_indexes":"12586","value":"6771.86"},"3073":{"id_stock_indexes":"12591","value":"6742.42"},"3074":{"id_stock_indexes":"12596","value":"6765.90"},"3075":{"id_stock_indexes":"12601","value":"6806.16"},"3076":{"id_stock_indexes":"12606","value":"6891.11"},"3077":{"id_stock_indexes":"12611","value":"7041.60"},"3078":{"id_stock_indexes":"12616","value":"7098.22"},"3079":{"id_stock_indexes":"12621","value":"7126.39"},"3080":{"id_stock_indexes":"12626","value":"7158.60"},"3081":{"id_stock_indexes":"12631","value":"7188.00"},"3082":{"id_stock_indexes":"12636","value":"7452.33"},"3083":{"id_stock_indexes":"12641","value":"7599.77"},"3084":{"id_stock_indexes":"12646","value":"7735.64"},"3085":{"id_stock_indexes":"12651","value":"7462.33"},"3086":{"id_stock_indexes":"12656","value":"7496.41"},"3087":{"id_stock_indexes":"12661","value":"7508.97"},"3088":{"id_stock_indexes":"12666","value":"7594.10"},"3089":{"id_stock_indexes":"12671","value":"7537.71"},"3090":{"id_stock_indexes":"12676","value":"7613.44"},"3091":{"id_stock_indexes":"12681","value":"7571.03"},"3092":{"id_stock_indexes":"12686","value":"7573.47"},"3093":{"id_stock_indexes":"12691","value":"7346.69"},"3094":{"id_stock_indexes":"12696","value":"7408.59"},"3095":{"id_stock_indexes":"12701","value":"7494.31"},"3096":{"id_stock_indexes":"12706","value":"7201.87"},"3097":{"id_stock_indexes":"12711","value":"6926.99"},"3098":{"id_stock_indexes":"12716","value":"7064.13"},"3099":{"id_stock_indexes":"12721","value":"7135.23"},"3100":{"id_stock_indexes":"12726","value":"7147.18"},"3101":{"id_stock_indexes":"12731","value":"6934.25"},"3102":{"id_stock_indexes":"12736","value":"6914.78"},"3103":{"id_stock_indexes":"12741","value":"7141.44"},"3104":{"id_stock_indexes":"12746","value":"6986.88"}}},{"id":"dates","items":["1104706800000","1104793200000","1104879600000","1104966000000","1105052400000","1105311600000","1105398000000","1105484400000","1105570800000","1105657200000","1105916400000","1106002800000","1106089200000","1106175600000","1106262000000","1106521200000","1106607600000","1106694000000","1106780400000","1106866800000","1107126000000","1107212400000","1107298800000","1107385200000","1107471600000","1107730800000","1107817200000","1107903600000","1107990000000","1108076400000","1108335600000","1108422000000","1108508400000","1108594800000","1108681200000","1108940400000","1109026800000","1109113200000","1109199600000","1109286000000","1109545200000","1109631600000","1109718000000","1109804400000","1109890800000","1110150000000","1110236400000","1110322800000","1110409200000","1110495600000","1110754800000","1110841200000","1110927600000","1111014000000","1111100400000","1111359600000","1111446000000","1111532400000","1111618800000","1112047200000","1112133600000","1112220000000","1112306400000","1112565600000","1112652000000","1112738400000","1112824800000","1113170400000","1113256800000","1113343200000","1113429600000","1113516000000","1113775200000","1113861600000","1113948000000","1114034400000","1114120800000","1114380000000","1114466400000","1114552800000","1114639200000","1114725600000","1114984800000","1115157600000","1115244000000","1115330400000","1115589600000","1115676000000","1115762400000","1115848800000","1115935200000","1116194400000","1116280800000","1116367200000","1116453600000","1116540000000","1116799200000","1116885600000","1116972000000","1117144800000","1117404000000","1117490400000","1117576800000","1117663200000","1117749600000","1118008800000","1118095200000","1118181600000","1118268000000","1118354400000","1118613600000","1118700000000","1118786400000","1118872800000","1118959200000","1119218400000","1119304800000","1119391200000","1119477600000","1119564000000","1119823200000","1119909600000","1119996000000","1120082400000","1120168800000","1120428000000","1120514400000","1120600800000","1120687200000","1120773600000","1121032800000","1121119200000","1121205600000","1121292000000","1121378400000","1121637600000","1121724000000","1121810400000","1121896800000","1121983200000","1122242400000","1122328800000","1122415200000","1122501600000","1122588000000","1122847200000","1122933600000","1123020000000","1123106400000","1123192800000","1123452000000","1123538400000","1123624800000","1123711200000","1123797600000","1124143200000","1124229600000","1124316000000","1124402400000","1124661600000","1124748000000","1124834400000","1124920800000","1125007200000","1125266400000","1125352800000","1125439200000","1125525600000","1125612000000","1125871200000","1125957600000","1126044000000","1126130400000","1126216800000","1126476000000","1126562400000","1126648800000","1126735200000","1126821600000","1127080800000","1127167200000","1127253600000","1127340000000","1127426400000","1127685600000","1127772000000","1127858400000","1127944800000","1128031200000","1128290400000","1128376800000","1128463200000","1128549600000","1128636000000","1128895200000","1128981600000","1129068000000","1129154400000","1129240800000","1129500000000","1129586400000","1129672800000","1129759200000","1129845600000","1130104800000","1130191200000","1130277600000","1130364000000","1130450400000","1130713200000","1130886000000","1130972400000","1131058800000","1131318000000","1131404400000","1131490800000","1131577200000","1131922800000","1132009200000","1132095600000","1132182000000","1132268400000","1132527600000","1132614000000","1132700400000","1132786800000","1132873200000","1133132400000","1133218800000","1133305200000","1133391600000","1133478000000","1133737200000","1133823600000","1133910000000","1133996400000","1134082800000","1134342000000","1134428400000","1134514800000","1134601200000","1134687600000","1134946800000","1135033200000","1135119600000","1135206000000","1135292400000","1135638000000","1135724400000","1135810800000","1135897200000","1136156400000","1136242800000","1136329200000","1136415600000","1136502000000","1136761200000","1136847600000","1136934000000","1137020400000","1137106800000","1137366000000","1137452400000","1137538800000","1137625200000","1137711600000","1137970800000","1138057200000","1138143600000","1138230000000","1138316400000","1138575600000","1138662000000","1138748400000","1138834800000","1138921200000","1139180400000","1139266800000","1139353200000","1139439600000","1139526000000","1139785200000","1139871600000","1139958000000","1140044400000","1140130800000","1140390000000","1140476400000","1140562800000","1140649200000","1140735600000","1140994800000","1141081200000","1141167600000","1141254000000","1141340400000","1141599600000","1141686000000","1141772400000","1141858800000","1141945200000","1142204400000","1142290800000","1142377200000","1142463600000","1142550000000","1142809200000","1142895600000","1142982000000","1143068400000","1143154800000","1143410400000","1143496800000","1143583200000","1143669600000","1143756000000","1144015200000","1144101600000","1144188000000","1144274400000","1144360800000","1144620000000","1144706400000","1144792800000","1144879200000","1145311200000","1145397600000","1145484000000","1145570400000","1145829600000","1145916000000","1146002400000","1146088800000","1146175200000","1146520800000","1146693600000","1146780000000","1147039200000","1147125600000","1147212000000","1147298400000","1147384800000","1147644000000","1147730400000","1147816800000","1147903200000","1147989600000","1148248800000","1148335200000","1148421600000","1148508000000","1148594400000","1148853600000","1148940000000","1149026400000","1149112800000","1149199200000","1149458400000","1149544800000","1149631200000","1149717600000","1149804000000","1150063200000","1150149600000","1150236000000","1150408800000","1150668000000","1150754400000","1150840800000","1150927200000","1151013600000","1151272800000","1151359200000","1151445600000","1151532000000","1151618400000","1151877600000","1151964000000","1152050400000","1152136800000","1152223200000","1152482400000","1152568800000","1152655200000","1152741600000","1152828000000","1153087200000","1153173600000","1153260000000","1153346400000","1153432800000","1153692000000","1153778400000","1153864800000","1153951200000","1154037600000","1154296800000","1154383200000","1154469600000","1154556000000","1154642400000","1154901600000","1154988000000","1155074400000","1155160800000","1155247200000","1155506400000","1155679200000","1155765600000","1155852000000","1156111200000","1156197600000","1156284000000","1156370400000","1156456800000","1156716000000","1156802400000","1156888800000","1156975200000","1157061600000","1157320800000","1157407200000","1157493600000","1157580000000","1157666400000","1157925600000","1158012000000","1158098400000","1158184800000","1158271200000","1158530400000","1158616800000","1158703200000","1158789600000","1158876000000","1159135200000","1159221600000","1159308000000","1159394400000","1159480800000","1159740000000","1159826400000","1159912800000","1159999200000","1160085600000","1160344800000","1160431200000","1160517600000","1160604000000","1160690400000","1160949600000","1161036000000","1161122400000","1161208800000","1161295200000","1161554400000","1161640800000","1161727200000","1161813600000","1161900000000","1162162800000","1162249200000","1162422000000","1162508400000","1162767600000","1162854000000","1162940400000","1163026800000","1163113200000","1163372400000","1163458800000","1163545200000","1163631600000","1163718000000","1163977200000","1164063600000","1164150000000","1164236400000","1164322800000","1164582000000","1164668400000","1164754800000","1164841200000","1164927600000","1165186800000","1165273200000","1165359600000","1165446000000","1165532400000","1165791600000","1165878000000","1165964400000","1166050800000","1166137200000","1166396400000","1166482800000","1166569200000","1166655600000","1166742000000","1167174000000","1167260400000","1167346800000","1167692400000","1167778800000","1167865200000","1167951600000","1168210800000","1168297200000","1168383600000","1168470000000","1168556400000","1168815600000","1168902000000","1168988400000","1169074800000","1169161200000","1169420400000","1169506800000","1169593200000","1169679600000","1169766000000","1170025200000","1170111600000","1170198000000","1170284400000","1170370800000","1170630000000","1170716400000","1170802800000","1170889200000","1170975600000","1171234800000","1171321200000","1171407600000","1171494000000","1171580400000","1171839600000","1171926000000","1172012400000","1172098800000","1172185200000","1172444400000","1172530800000","1172617200000","1172703600000","1172790000000","1173049200000","1173135600000","1173222000000","1173308400000","1173394800000","1173654000000","1173740400000","1173826800000","1173913200000","1173999600000","1174258800000","1174345200000","1174431600000","1174518000000","1174604400000","1174860000000","1174946400000","1175032800000","1175119200000","1175205600000","1175464800000","1175551200000","1175637600000","1175724000000","1176156000000","1176242400000","1176328800000","1176415200000","1176674400000","1176760800000","1176847200000","1176933600000","1177020000000","1177279200000","1177365600000","1177452000000","1177538400000","1177624800000","1177884000000","1178056800000","1178229600000","1178488800000","1178575200000","1178661600000","1178748000000","1178834400000","1179093600000","1179180000000","1179266400000","1179352800000","1179439200000","1179698400000","1179784800000","1179871200000","1179957600000","1180044000000","1180303200000","1180389600000","1180476000000","1180562400000","1180648800000","1180908000000","1180994400000","1181080800000","1181253600000","1181512800000","1181599200000","1181685600000","1181772000000","1181858400000","1182117600000","1182204000000","1182290400000","1182376800000","1182463200000","1182722400000","1182808800000","1182895200000","1182981600000","1183068000000","1183327200000","1183413600000","1183500000000","1183586400000","1183672800000","1183932000000","1184018400000","1184104800000","1184191200000","1184277600000","1184536800000","1184623200000","1184709600000","1184796000000","1184882400000","1185141600000","1185228000000","1185314400000","1185400800000","1185487200000","1185746400000","1185832800000","1185919200000","1186005600000","1186092000000","1186351200000","1186437600000","1186524000000","1186610400000","1186696800000","1186956000000","1187042400000","1187215200000","1187301600000","1187560800000","1187647200000","1187733600000","1187820000000","1187906400000","1188165600000","1188252000000","1188338400000","1188424800000","1188511200000","1188770400000","1188856800000","1188943200000","1189029600000","1189116000000","1189375200000","1189461600000","1189548000000","1189634400000","1189720800000","1189980000000","1190066400000","1190152800000","1190239200000","1190325600000","1190584800000","1190671200000","1190757600000","1190844000000","1190930400000","1191189600000","1191276000000","1191362400000","1191448800000","1191535200000","1191794400000","1191880800000","1191967200000","1192053600000","1192140000000","1192399200000","1192485600000","1192572000000","1192658400000","1192744800000","1193004000000","1193090400000","1193176800000","1193263200000","1193349600000","1193612400000","1193698800000","1193785200000","1193958000000","1194217200000","1194303600000","1194390000000","1194476400000","1194562800000","1194822000000","1194908400000","1194994800000","1195081200000","1195167600000","1195426800000","1195513200000","1195599600000","1195686000000","1195772400000","1196031600000","1196118000000","1196204400000","1196290800000","1196377200000","1196636400000","1196722800000","1196809200000","1196895600000","1196982000000","1197241200000","1197327600000","1197414000000","1197500400000","1197586800000","1197846000000","1197932400000","1198018800000","1198105200000","1198191600000","1198710000000","1198796400000","1199228400000","1199314800000","1199401200000","1199660400000","1199746800000","1199833200000","1199919600000","1200006000000","1200265200000","1200351600000","1200438000000","1200524400000","1200610800000","1200870000000","1200956400000","1201042800000","1201129200000","1201215600000","1201474800000","1201561200000","1201647600000","1201734000000","1201820400000","1202079600000","1202166000000","1202252400000","1202338800000","1202425200000","1202684400000","1202770800000","1202857200000","1202943600000","1203030000000","1203289200000","1203375600000","1203462000000","1203548400000","1203634800000","1203894000000","1203980400000","1204066800000","1204153200000","1204239600000","1204498800000","1204585200000","1204671600000","1204758000000","1204844400000","1205103600000","1205190000000","1205276400000","1205362800000","1205449200000","1205708400000","1205794800000","1205881200000","1205967600000","1206399600000","1206486000000","1206572400000","1206658800000","1206914400000","1207000800000","1207087200000","1207173600000","1207260000000","1207519200000","1207605600000","1207692000000","1207778400000","1207864800000","1208124000000","1208210400000","1208296800000","1208383200000","1208469600000","1208728800000","1208815200000","1208901600000","1208988000000","1209074400000","1209333600000","1209420000000","1209506400000","1209938400000","1210024800000","1210111200000","1210197600000","1210284000000","1210543200000","1210629600000","1210716000000","1210802400000","1210888800000","1211148000000","1211234400000","1211320800000","1211493600000","1211752800000","1211839200000","1211925600000","1212012000000","1212098400000","1212357600000","1212444000000","1212530400000","1212616800000","1212703200000","1212962400000","1213048800000","1213135200000","1213221600000","1213308000000","1213567200000","1213653600000","1213740000000","1213826400000","1213912800000","1214172000000","1214258400000","1214344800000","1214431200000","1214517600000","1214776800000","1214863200000","1214949600000","1215036000000","1215122400000","1215381600000","1215468000000","1215554400000","1215640800000","1215727200000","1215986400000","1216072800000","1216159200000","1216245600000","1216332000000","1216591200000","1216677600000","1216764000000","1216850400000","1216936800000","1217196000000","1217282400000","1217368800000","1217455200000","1217541600000","1217800800000","1217887200000","1217973600000","1218060000000","1218146400000","1218405600000","1218492000000","1218578400000","1218664800000","1219010400000","1219096800000","1219183200000","1219269600000","1219356000000","1219615200000","1219701600000","1219788000000","1219874400000","1219960800000","1220220000000","1220306400000","1220392800000","1220479200000","1220565600000","1220824800000","1220911200000","1220997600000","1221084000000","1221170400000","1221429600000","1221516000000","1221602400000","1221688800000","1221775200000","1222034400000","1222120800000","1222207200000","1222293600000","1222380000000","1222639200000","1222725600000","1222812000000","1222898400000","1222984800000","1223244000000","1223330400000","1223416800000","1223503200000","1223589600000","1223848800000","1223935200000","1224021600000","1224108000000","1224194400000","1224453600000","1224540000000","1224626400000","1224712800000","1224799200000","1225062000000","1225148400000","1225234800000","1225321200000","1225407600000","1225666800000","1225753200000","1225839600000","1225926000000","1226012400000","1226271600000","1226444400000","1226530800000","1226617200000","1226876400000","1226962800000","1227049200000","1227135600000","1227222000000","1227481200000","1227567600000","1227654000000","1227740400000","1227826800000","1228086000000","1228172400000","1228258800000","1228345200000","1228431600000","1228690800000","1228777200000","1228863600000","1228950000000","1229036400000","1229295600000","1229382000000","1229468400000","1229554800000","1229641200000","1229900400000","1229986800000","1230505200000","1230591600000","1230678000000","1231110000000","1231196400000","1231282800000","1231369200000","1231455600000","1231714800000","1231801200000","1231887600000","1231974000000","1232060400000","1232319600000","1232406000000","1232492400000","1232578800000","1232665200000","1232924400000","1233010800000","1233097200000","1233183600000","1233270000000","1233529200000","1233615600000","1233702000000","1233788400000","1233874800000","1234134000000","1234220400000","1234306800000","1234393200000","1234479600000","1234738800000","1234825200000","1234911600000","1234998000000","1235084400000","1235343600000","1235430000000","1235516400000","1235602800000","1235689200000","1235948400000","1236034800000","1236121200000","1236207600000","1236294000000","1236553200000","1236639600000","1236726000000","1236812400000","1236898800000","1237158000000","1237244400000","1237330800000","1237417200000","1237503600000","1237762800000","1237849200000","1237935600000","1238022000000","1238108400000","1238364000000","1238450400000","1238536800000","1238623200000","1238709600000","1238968800000","1239055200000","1239141600000","1239228000000","1239660000000","1239746400000","1239832800000","1239919200000","1240178400000","1240264800000","1240351200000","1240437600000","1240524000000","1240783200000","1240869600000","1240956000000","1241042400000","1241388000000","1241474400000","1241560800000","1241647200000","1241733600000","1241992800000","1242079200000","1242165600000","1242252000000","1242338400000","1242597600000","1242684000000","1242770400000","1242856800000","1242943200000","1243202400000","1243288800000","1243375200000","1243461600000","1243548000000","1243807200000","1243893600000","1243980000000","1244066400000","1244152800000","1244412000000","1244498400000","1244584800000","1244757600000","1245016800000","1245103200000","1245189600000","1245276000000","1245362400000","1245621600000","1245708000000","1245794400000","1245880800000","1245967200000","1246226400000","1246312800000","1246399200000","1246485600000","1246572000000","1246831200000","1246917600000","1247004000000","1247090400000","1247176800000","1247436000000","1247522400000","1247608800000","1247695200000","1247781600000","1248040800000","1248127200000","1248213600000","1248300000000","1248386400000","1248645600000","1248732000000","1248818400000","1248904800000","1248991200000","1249250400000","1249336800000","1249423200000","1249509600000","1249596000000","1249855200000","1249941600000","1250028000000","1250114400000","1250200800000","1250460000000","1250546400000","1250632800000","1250719200000","1250805600000","1251064800000","1251151200000","1251237600000","1251324000000","1251410400000","1251669600000","1251756000000","1251842400000","1251928800000","1252015200000","1252274400000","1252360800000","1252447200000","1252533600000","1252620000000","1252879200000","1252965600000","1253052000000","1253138400000","1253224800000","1253484000000","1253570400000","1253656800000","1253743200000","1253829600000","1254088800000","1254175200000","1254261600000","1254348000000","1254434400000","1254693600000","1254780000000","1254866400000","1254952800000","1255039200000","1255298400000","1255384800000","1255471200000","1255557600000","1255644000000","1255903200000","1255989600000","1256076000000","1256162400000","1256248800000","1256511600000","1256598000000","1256684400000","1256770800000","1256857200000","1257116400000","1257202800000","1257289200000","1257375600000","1257462000000","1257721200000","1257807600000","1257980400000","1258066800000","1258326000000","1258412400000","1258498800000","1258585200000","1258671600000","1258930800000","1259017200000","1259103600000","1259190000000","1259276400000","1259535600000","1259622000000","1259708400000","1259794800000","1259881200000","1260140400000","1260226800000","1260313200000","1260399600000","1260486000000","1260745200000","1260831600000","1260918000000","1261004400000","1261090800000","1261350000000","1261436400000","1261522800000","1261954800000","1262041200000","1262127600000","1262214000000","1262559600000","1262646000000","1262732400000","1262818800000","1262905200000","1263164400000","1263250800000","1263337200000","1263423600000","1263510000000","1263769200000","1263855600000","1263942000000","1264028400000","1264114800000","1264374000000","1264460400000","1264546800000","1264633200000","1264719600000","1264978800000","1265065200000","1265151600000","1265238000000","1265324400000","1265583600000","1265670000000","1265756400000","1265842800000","1265929200000","1266188400000","1266274800000","1266361200000","1266447600000","1266534000000","1266793200000","1266879600000","1266966000000","1267052400000","1267138800000","1267398000000","1267484400000","1267570800000","1267657200000","1267743600000","1268002800000","1268089200000","1268175600000","1268262000000","1268348400000","1268607600000","1268694000000","1268780400000","1268866800000","1268953200000","1269212400000","1269298800000","1269385200000","1269471600000","1269558000000","1269813600000","1269900000000","1269986400000","1270072800000","1270504800000","1270591200000","1270677600000","1270764000000","1271023200000","1271109600000","1271196000000","1271282400000","1271368800000","1271628000000","1271714400000","1271800800000","1271887200000","1271973600000","1272232800000","1272319200000","1272405600000","1272492000000","1272578400000","1272924000000","1273010400000","1273096800000","1273183200000","1273442400000","1273528800000","1273615200000","1273701600000","1273788000000","1274047200000","1274133600000","1274220000000","1274306400000","1274392800000","1274652000000","1274738400000","1274824800000","1274911200000","1274997600000","1275256800000","1275343200000","1275429600000","1275602400000","1275861600000","1275948000000","1276034400000","1276120800000","1276207200000","1276466400000","1276552800000","1276639200000","1276725600000","1276812000000","1277071200000","1277157600000","1277244000000","1277330400000","1277416800000","1277676000000","1277762400000","1277848800000","1277935200000","1278021600000","1278280800000","1278367200000","1278453600000","1278540000000","1278626400000","1278885600000","1278972000000","1279058400000","1279144800000","1279231200000","1279490400000","1279576800000","1279663200000","1279749600000","1279836000000","1280095200000","1280181600000","1280268000000","1280354400000","1280440800000","1280700000000","1280786400000","1280872800000","1280959200000","1281045600000","1281304800000","1281391200000","1281477600000","1281564000000","1281650400000","1281909600000","1281996000000","1282082400000","1282168800000","1282255200000","1282514400000","1282600800000","1282687200000","1282773600000","1282860000000","1283119200000","1283205600000","1283292000000","1283378400000","1283464800000","1283724000000","1283810400000","1283896800000","1283983200000","1284069600000","1284328800000","1284415200000","1284501600000","1284588000000","1284674400000","1284933600000","1285020000000","1285106400000","1285192800000","1285279200000","1285538400000","1285624800000","1285711200000","1285797600000","1285884000000","1286143200000","1286229600000","1286316000000","1286402400000","1286488800000","1286748000000","1286834400000","1286920800000","1287007200000","1287093600000","1287352800000","1287439200000","1287525600000","1287612000000","1287698400000","1287957600000","1288044000000","1288130400000","1288216800000","1288303200000","1288652400000","1288738800000","1288825200000","1288911600000","1289170800000","1289257200000","1289343600000","1289516400000","1289775600000","1289862000000","1289948400000","1290034800000","1290121200000","1290380400000","1290466800000","1290553200000","1290639600000","1290726000000","1290985200000","1291071600000","1291158000000","1291244400000","1291330800000","1291590000000","1291676400000","1291762800000","1291849200000","1291935600000","1292194800000","1292281200000","1292367600000","1292454000000","1292540400000","1292799600000","1292886000000","1292972400000","1293058800000","1293404400000","1293490800000","1293577200000","1293663600000","1293750000000","1294009200000","1294095600000","1294182000000","1294354800000","1294614000000","1294700400000","1294786800000","1294873200000","1294959600000","1295218800000","1295305200000","1295391600000","1295478000000","1295564400000","1295823600000","1295910000000","1295996400000","1296082800000","1296169200000","1296428400000","1296514800000","1296601200000","1296687600000","1296774000000","1297033200000","1297119600000","1297206000000","1297292400000","1297378800000","1297638000000","1297724400000","1297810800000","1297897200000","1297983600000","1298242800000","1298329200000","1298415600000","1298502000000","1298588400000","1298847600000","1298934000000","1299020400000","1299106800000","1299193200000","1299452400000","1299538800000","1299625200000","1299711600000","1299798000000","1300057200000","1300143600000","1300230000000","1300316400000","1300402800000","1300662000000","1300748400000","1300834800000","1300921200000","1301007600000","1301263200000","1301349600000","1301436000000","1301522400000","1301608800000","1301868000000","1301954400000","1302040800000","1302127200000","1302213600000","1302472800000","1302559200000","1302645600000","1302732000000","1302818400000","1303077600000","1303164000000","1303250400000","1303336800000","1303768800000","1303855200000","1303941600000","1304028000000","1304287200000","1304460000000","1304546400000","1304632800000","1304892000000","1304978400000","1305064800000","1305151200000","1305237600000","1305496800000","1305583200000","1305669600000","1305756000000","1305842400000","1306101600000","1306188000000","1306274400000","1306360800000","1306447200000","1306706400000","1306792800000","1306879200000","1306965600000","1307052000000","1307311200000","1307397600000","1307484000000","1307570400000","1307656800000","1307916000000","1308002400000","1308088800000","1308175200000","1308261600000","1308520800000","1308607200000","1308693600000","1308866400000","1309125600000","1309212000000","1309298400000","1309384800000","1309471200000","1309730400000","1309816800000","1309903200000","1309989600000","1310076000000","1310335200000","1310421600000","1310508000000","1310594400000","1310680800000","1310940000000","1311026400000","1311112800000","1311199200000","1311285600000","1311544800000","1311631200000","1311717600000","1311804000000","1311890400000","1312149600000","1312236000000","1312322400000","1312408800000","1312495200000","1312754400000","1312840800000","1312927200000","1313013600000","1313100000000","1313445600000","1313532000000","1313618400000","1313704800000","1313964000000","1314050400000","1314136800000","1314223200000","1314309600000","1314568800000","1314655200000","1314741600000","1314828000000","1314914400000","1315173600000","1315260000000","1315346400000","1315432800000","1315519200000","1315778400000","1315864800000","1315951200000","1316037600000","1316124000000","1316383200000","1316469600000","1316556000000","1316642400000","1316728800000","1316988000000","1317074400000","1317160800000","1317247200000","1317333600000","1317592800000","1317679200000","1317765600000","1317852000000","1317938400000","1318197600000","1318284000000","1318370400000","1318456800000","1318543200000","1318802400000","1318888800000","1318975200000","1319061600000","1319148000000","1319407200000","1319493600000","1319580000000","1319666400000","1319752800000","1320015600000","1320188400000","1320274800000","1320361200000","1320620400000","1320706800000","1320793200000","1320879600000","1321225200000","1321311600000","1321398000000","1321484400000","1321570800000","1321830000000","1321916400000","1322002800000","1322089200000","1322175600000","1322434800000","1322521200000","1322607600000","1322694000000","1322780400000","1323039600000","1323126000000","1323212400000","1323298800000","1323385200000","1323644400000","1323730800000","1323817200000","1323903600000","1323990000000","1324249200000","1324335600000","1324422000000","1324508400000","1324594800000","1324940400000","1325026800000","1325113200000","1325199600000","1325458800000","1325545200000","1325631600000","1325718000000","1326063600000","1326150000000","1326236400000","1326322800000","1326409200000","1326668400000","1326754800000","1326841200000","1326927600000","1327014000000","1327273200000","1327359600000","1327446000000","1327532400000","1327618800000","1327878000000","1327964400000","1328050800000","1328137200000","1328223600000","1328482800000","1328569200000","1328655600000","1328742000000","1328828400000","1329087600000","1329174000000","1329260400000","1329346800000","1329433200000","1329692400000","1329778800000","1329865200000","1329951600000","1330038000000","1330297200000","1330383600000","1330470000000","1330556400000","1330642800000","1330902000000","1330988400000","1331074800000","1331161200000","1331247600000","1331506800000","1331593200000","1331679600000","1331766000000","1331852400000","1332111600000","1332198000000","1332284400000","1332370800000","1332457200000","1332712800000","1332799200000","1332885600000","1332972000000","1333058400000","1333317600000","1333404000000","1333490400000","1333576800000","1334008800000","1334095200000","1334181600000","1334268000000","1334527200000","1334613600000","1334700000000","1334786400000","1334872800000","1335132000000","1335218400000","1335304800000","1335391200000","1335477600000","1335736800000","1335909600000","1336082400000","1336341600000","1336428000000","1336514400000","1336600800000","1336687200000","1336946400000","1337032800000","1337119200000","1337205600000","1337292000000","1337551200000","1337637600000","1337724000000","1337810400000","1337896800000","1338156000000","1338242400000","1338328800000","1338415200000","1338501600000","1338760800000","1338847200000","1338933600000","1339106400000","1339365600000","1339452000000","1339538400000","1339624800000","1339711200000","1339970400000","1340056800000","1340143200000","1340229600000","1340316000000","1340575200000","1340661600000","1340748000000","1340834400000","1340920800000","1341180000000","1341266400000","1341352800000","1341439200000","1341525600000","1341784800000","1341871200000","1341957600000","1342044000000","1342130400000","1342389600000","1342476000000","1342562400000","1342648800000","1342735200000","1342994400000","1343080800000","1343167200000","1343253600000","1343340000000","1343599200000","1343685600000","1343772000000","1343858400000","1343944800000","1344204000000","1344290400000","1344376800000","1344463200000","1344549600000","1344808800000","1344895200000","1345068000000","1345154400000","1345413600000","1345500000000","1345586400000","1345672800000","1345759200000","1346018400000","1346104800000","1346191200000","1346277600000","1346364000000","1346623200000","1346709600000","1346796000000","1346882400000","1346968800000","1347228000000","1347314400000","1347400800000","1347487200000","1347573600000","1347832800000","1347919200000","1348005600000","1348092000000","1348178400000","1348437600000","1348524000000","1348610400000","1348696800000","1348783200000","1349042400000","1349128800000","1349215200000","1349301600000","1349388000000","1349647200000","1349733600000","1349820000000","1349906400000","1349992800000","1350252000000","1350338400000","1350424800000","1350511200000","1350597600000","1350856800000","1350943200000","1351029600000","1351116000000","1351202400000","1351465200000","1351551600000","1351638000000","1351810800000","1352070000000","1352156400000","1352242800000","1352329200000","1352415600000","1352674800000","1352761200000","1352847600000","1352934000000","1353020400000","1353279600000","1353366000000","1353452400000","1353538800000","1353625200000","1353884400000","1353970800000","1354057200000","1354143600000","1354230000000","1354489200000","1354575600000","1354662000000","1354748400000","1354834800000","1355094000000","1355180400000","1355266800000","1355353200000","1355439600000","1355698800000","1355785200000","1355871600000","1355958000000","1356044400000","1356562800000","1356649200000","1357081200000","1357167600000","1357254000000","1357513200000","1357599600000","1357686000000","1357772400000","1357858800000","1358118000000","1358204400000","1358290800000","1358377200000","1358463600000","1358722800000","1358809200000","1358895600000","1358982000000","1359068400000","1359327600000","1359414000000","1359500400000","1359586800000","1359673200000","1359932400000","1360018800000","1360105200000","1360191600000","1360278000000","1360537200000","1360623600000","1360710000000","1360796400000","1360882800000","1361142000000","1361228400000","1361314800000","1361401200000","1361487600000","1361746800000","1361833200000","1361919600000","1362006000000","1362092400000","1362351600000","1362438000000","1362524400000","1362610800000","1362697200000","1362956400000","1363042800000","1363129200000","1363215600000","1363302000000","1363561200000","1363647600000","1363734000000","1363820400000","1363906800000","1364166000000","1364252400000","1364338800000","1364425200000","1364853600000","1364940000000","1365026400000","1365112800000","1365372000000","1365458400000","1365544800000","1365631200000","1365717600000","1365976800000","1366149600000","1366236000000","1366322400000","1366581600000","1366668000000","1366754400000","1366840800000","1366927200000","1367186400000","1367272800000","1367445600000","1367791200000","1367877600000","1367964000000","1368050400000","1368136800000","1368396000000","1368482400000","1368568800000","1368655200000","1368741600000","1369000800000","1369087200000","1369173600000","1369260000000","1369346400000","1369605600000","1369692000000","1369778400000","1369951200000","1370210400000","1370296800000","1370383200000","1370469600000","1370556000000","1370815200000","1370901600000","1370988000000","1371074400000","1371160800000","1371420000000","1371506400000","1371592800000","1371679200000","1371765600000","1372024800000","1372111200000","1372197600000","1372284000000","1372370400000","1372629600000","1372716000000","1372802400000","1372888800000","1372975200000","1373234400000","1373320800000","1373407200000","1373493600000","1373580000000","1373839200000","1373925600000","1374012000000","1374098400000","1374184800000","1374444000000","1374530400000","1374616800000","1374703200000","1374789600000","1375048800000","1375135200000","1375221600000","1375308000000","1375394400000","1375653600000","1375740000000","1375826400000","1375912800000","1375999200000","1376258400000","1376344800000","1376431200000","1376604000000","1376863200000","1376949600000","1377036000000","1377122400000","1377208800000","1377468000000","1377554400000","1377640800000","1377727200000","1377813600000","1378072800000","1378159200000","1378245600000","1378332000000","1378418400000","1378677600000","1378764000000","1378850400000","1378936800000","1379023200000","1379282400000","1379368800000","1379455200000","1379541600000","1379628000000","1379887200000","1379973600000","1380060000000","1380146400000","1380232800000","1380492000000","1380578400000","1380664800000","1380751200000","1380837600000","1381096800000","1381183200000","1381269600000","1381356000000","1381442400000","1381701600000","1381788000000","1381874400000","1381960800000","1382047200000","1382306400000","1382392800000","1382479200000","1382565600000","1382652000000","1382914800000","1383001200000","1383087600000","1383174000000","1383519600000","1383606000000","1383692400000","1383778800000","1383865200000","1384210800000","1384297200000","1384383600000","1384470000000","1384729200000","1384815600000","1384902000000","1384988400000","1385074800000","1385334000000","1385420400000","1385506800000","1385593200000","1385679600000","1385938800000","1386025200000","1386111600000","1386198000000","1386284400000","1386543600000","1386630000000","1386716400000","1386802800000","1386889200000","1387148400000","1387234800000","1387321200000","1387407600000","1387494000000","1387753200000","1388098800000","1388358000000","1388617200000","1388703600000","1389049200000","1389135600000","1389222000000","1389308400000","1389567600000","1389654000000","1389740400000","1389826800000","1389913200000","1390172400000","1390258800000","1390345200000","1390431600000","1390518000000","1390777200000","1390863600000","1390950000000","1391036400000","1391122800000","1391382000000","1391468400000","1391554800000","1391641200000","1391727600000","1391986800000","1392073200000","1392159600000","1392246000000","1392332400000","1392591600000","1392678000000","1392764400000","1392850800000","1392937200000","1393196400000","1393282800000","1393369200000","1393455600000","1393542000000","1393801200000","1393887600000","1393974000000","1394060400000","1394146800000","1394406000000","1394492400000","1394578800000","1394665200000","1394751600000","1395010800000","1395097200000","1395183600000","1395270000000","1395356400000","1395615600000","1395702000000","1395788400000","1395874800000","1395961200000","1396216800000","1396303200000","1396389600000","1396476000000","1396562400000","1396821600000","1396908000000","1396994400000","1397080800000","1397167200000","1397426400000","1397512800000","1397599200000","1397685600000","1398117600000","1398204000000","1398290400000","1398376800000","1398636000000","1398722400000","1398808800000","1398981600000","1399240800000","1399327200000","1399413600000","1399500000000","1399586400000","1399845600000","1399932000000","1400018400000","1400104800000","1400191200000","1400450400000","1400536800000","1400623200000","1400709600000","1400796000000","1401055200000","1401141600000","1401228000000","1401314400000","1401400800000","1401660000000","1401746400000","1401832800000","1401919200000","1402005600000","1402264800000","1402351200000","1402437600000","1402524000000","1402610400000","1402869600000","1402956000000","1403042400000","1403215200000","1403474400000","1403560800000","1403647200000","1403733600000","1403820000000","1404079200000","1404165600000","1404252000000","1404338400000","1404424800000","1404684000000","1404770400000","1404856800000","1404943200000","1405029600000","1405288800000","1405375200000","1405461600000","1405548000000","1405634400000","1405893600000","1405980000000","1406066400000","1406152800000","1406239200000","1406498400000","1406584800000","1406671200000","1406757600000","1406844000000","1407103200000","1407189600000","1407276000000","1407362400000","1407448800000","1407708000000","1407794400000","1407880800000","1407967200000","1408312800000","1408399200000","1408485600000","1408572000000","1408658400000","1408917600000","1409004000000","1409090400000","1409176800000","1409263200000","1409522400000","1409608800000","1409695200000","1409781600000","1409868000000","1410127200000","1410213600000","1410300000000","1410386400000","1410472800000","1410732000000","1410818400000","1410904800000","1410991200000","1411077600000","1411336800000","1411423200000","1411509600000","1411596000000","1411682400000","1411941600000","1412028000000","1412114400000","1412200800000","1412287200000","1412546400000","1412632800000","1412719200000","1412805600000","1412892000000","1413151200000","1413237600000","1413324000000","1413410400000","1413496800000","1413756000000","1413842400000","1413928800000","1414015200000","1414101600000","1414364400000","1414450800000","1414537200000","1414623600000","1414710000000","1414969200000","1415055600000","1415142000000","1415228400000","1415314800000","1415574000000","1415746800000","1415833200000","1415919600000","1416178800000","1416265200000","1416351600000","1416438000000","1416524400000","1416783600000","1416870000000","1416956400000","1417042800000","1417129200000","1417388400000","1417474800000","1417561200000","1417647600000","1417734000000","1417993200000","1418079600000","1418166000000","1418252400000","1418338800000","1418598000000","1418684400000","1418770800000","1418857200000","1418943600000","1419202800000","1419289200000","1419807600000","1419894000000","1420153200000","1420412400000","1420585200000","1420671600000","1420758000000","1421017200000","1421103600000","1421190000000","1421276400000","1421362800000","1421622000000","1421708400000","1421794800000","1421881200000","1421967600000","1422226800000","1422313200000","1422399600000","1422486000000","1422572400000","1422831600000","1422918000000","1423004400000","1423090800000","1423177200000","1423436400000","1423522800000","1423609200000","1423695600000","1423782000000","1424041200000","1424127600000","1424214000000","1424300400000","1424386800000","1424646000000","1424732400000","1424818800000","1424905200000","1424991600000","1425250800000","1425337200000","1425423600000","1425510000000","1425596400000","1425855600000","1425942000000","1426028400000","1426114800000","1426201200000","1426460400000","1426546800000","1426633200000","1426719600000","1426806000000","1427065200000","1427151600000","1427238000000","1427324400000","1427410800000","1427666400000","1427752800000","1427839200000","1427925600000","1428357600000","1428444000000","1428530400000","1428616800000","1428876000000","1428962400000","1429048800000","1429135200000","1429221600000","1429480800000","1429567200000","1429653600000","1429740000000","1429826400000","1430085600000","1430172000000","1430258400000","1430344800000","1430690400000","1430776800000","1430863200000","1430949600000","1431036000000","1431295200000","1431381600000","1431468000000","1431554400000","1431640800000","1431900000000","1431986400000","1432072800000","1432159200000","1432245600000","1432504800000","1432591200000","1432677600000","1432764000000","1432850400000","1433109600000","1433196000000","1433282400000","1433455200000","1433714400000","1433800800000","1433887200000","1433973600000","1434060000000","1434319200000","1434405600000","1434492000000","1434578400000","1434664800000","1434924000000","1435010400000","1435096800000","1435183200000","1435269600000","1435528800000","1435615200000","1435701600000","1435788000000","1435874400000","1436133600000","1436220000000","1436306400000","1436392800000","1436479200000","1436738400000","1436824800000","1436911200000","1436997600000","1437084000000","1437343200000","1437429600000","1437516000000","1437602400000","1437688800000","1437948000000","1438034400000","1438120800000","1438207200000","1438293600000","1438552800000","1438639200000","1438725600000","1438812000000","1438898400000","1439157600000","1439244000000","1439330400000","1439416800000","1439503200000","1439762400000","1439848800000","1439935200000","1440021600000","1440108000000","1440367200000","1440453600000","1440540000000","1440626400000","1440712800000","1440972000000","1441058400000","1441144800000","1441231200000","1441317600000","1441576800000","1441663200000","1441749600000","1441836000000","1441922400000","1442181600000","1442268000000","1442354400000","1442440800000","1442527200000","1442786400000","1442872800000","1442959200000","1443045600000","1443132000000","1443391200000","1443477600000","1443564000000","1443650400000","1443736800000","1443996000000","1444082400000","1444168800000","1444255200000","1444341600000","1444600800000","1444687200000","1444773600000","1444860000000","1444946400000","1445205600000","1445292000000","1445378400000","1445464800000","1445551200000","1445814000000","1445900400000","1445986800000","1446073200000","1446159600000","1446418800000","1446505200000","1446591600000","1446678000000","1446764400000","1447023600000","1447110000000","1447282800000","1447369200000","1447628400000","1447714800000","1447801200000","1447887600000","1447974000000","1448233200000","1448319600000","1448406000000","1448492400000","1448578800000","1448838000000","1448924400000","1449010800000","1449097200000","1449183600000","1449442800000","1449529200000","1449615600000","1449702000000","1449788400000","1450047600000","1450134000000","1450220400000","1450306800000","1450393200000","1450652400000","1450738800000","1450825200000","1451257200000","1451343600000","1451430000000","1451862000000","1451948400000","1452121200000","1452207600000","1452466800000","1452553200000","1452639600000","1452726000000","1452812400000","1453071600000","1453158000000","1453244400000","1453330800000","1453417200000","1453676400000","1453762800000","1453849200000","1453935600000","1454022000000","1454281200000","1454367600000","1454454000000","1454540400000","1454626800000","1454886000000","1454972400000","1455058800000","1455145200000","1455231600000","1455490800000","1455577200000","1455663600000","1455750000000","1455836400000","1456095600000","1456182000000","1456268400000","1456354800000","1456441200000","1456700400000","1456786800000","1456873200000","1456959600000","1457046000000","1457305200000","1457391600000","1457478000000","1457564400000","1457650800000","1457910000000","1457996400000","1458082800000","1458169200000","1458255600000","1458514800000","1458601200000","1458687600000","1458774000000","1459202400000","1459288800000","1459375200000","1459461600000","1459720800000","1459807200000","1459893600000","1459980000000","1460066400000","1460325600000","1460412000000","1460498400000","1460584800000","1460671200000","1460930400000","1461016800000","1461103200000","1461189600000","1461276000000","1461535200000","1461621600000","1461708000000","1461794400000","1461880800000","1462140000000","1462312800000","1462399200000","1462485600000","1462744800000","1462831200000","1462917600000","1463004000000","1463090400000","1463349600000","1463436000000","1463522400000","1463608800000","1463695200000","1463954400000","1464040800000","1464127200000","1464300000000","1464559200000","1464645600000","1464732000000","1464818400000","1464904800000","1465164000000","1465250400000","1465336800000","1465423200000","1465509600000","1465768800000","1465855200000","1465941600000","1466028000000","1466114400000","1466373600000","1466460000000","1466546400000","1466632800000","1466719200000","1466978400000","1467064800000","1467151200000","1467237600000","1467324000000","1467583200000","1467669600000","1467756000000","1467842400000","1467928800000","1468188000000","1468274400000","1468360800000","1468447200000","1468533600000","1468792800000","1468879200000","1468965600000","1469052000000","1469138400000","1469397600000","1469484000000","1469570400000","1469656800000","1469743200000","1470002400000","1470088800000","1470175200000","1470261600000","1470348000000","1470607200000","1470693600000","1470780000000","1470866400000","1470952800000","1471298400000","1471384800000","1471471200000","1471557600000","1471816800000","1471903200000","1471989600000","1472076000000","1472162400000","1472421600000","1472508000000","1472594400000","1472680800000","1472767200000","1473026400000","1473112800000","1473199200000","1473285600000","1473372000000","1473631200000","1473717600000","1473804000000","1473890400000","1473976800000","1474236000000","1474322400000","1474408800000","1474495200000","1474581600000","1474840800000","1474927200000","1475013600000","1475100000000","1475186400000","1475445600000","1475532000000","1475618400000","1475704800000","1475791200000","1476050400000","1476136800000","1476223200000","1476309600000","1476396000000","1476655200000","1476741600000","1476828000000","1476914400000","1477000800000","1477260000000","1477346400000","1477432800000","1477519200000","1477605600000","1477868400000","1478041200000","1478127600000","1478214000000","1478473200000","1478559600000","1478646000000","1478732400000","1479078000000","1479164400000","1479250800000","1479337200000","1479423600000","1479682800000","1479769200000","1479855600000","1479942000000","1480028400000","1480287600000","1480374000000","1480460400000","1480546800000","1480633200000","1480892400000","1480978800000","1481065200000","1481151600000","1481238000000","1481497200000","1481583600000","1481670000000","1481756400000","1481842800000","1482102000000","1482188400000","1482274800000","1482361200000","1482447600000","1482793200000","1482879600000","1482966000000","1483052400000","1483311600000","1483398000000","1483484400000","1483570800000","1483916400000","1484002800000","1484089200000","1484175600000","1484262000000","1484521200000","1484607600000","1484694000000","1484780400000","1484866800000","1485126000000","1485212400000","1485298800000","1485385200000","1485471600000","1485730800000","1485817200000","1485903600000","1485990000000","1486076400000","1486335600000","1486422000000","1486508400000","1486594800000","1486681200000","1486940400000","1487026800000","1487113200000","1487199600000","1487286000000","1487545200000","1487631600000","1487718000000","1487804400000","1487890800000","1488150000000","1488236400000","1488322800000","1488409200000","1488495600000","1488754800000","1488841200000","1488927600000","1489014000000","1489100400000","1489359600000","1489446000000","1489532400000","1489618800000","1489705200000","1489964400000","1490050800000","1490137200000","1490223600000","1490310000000","1490565600000","1490652000000","1490738400000","1490824800000","1490911200000","1491170400000","1491256800000","1491343200000","1491429600000","1491516000000","1491775200000","1491861600000","1491948000000","1492034400000","1492466400000","1492552800000","1492639200000","1492725600000","1492984800000","1493071200000","1493157600000","1493244000000","1493330400000","1493676000000","1493848800000","1493935200000","1494194400000","1494280800000","1494367200000","1494453600000","1494540000000","1494799200000","1494885600000","1494972000000","1495058400000","1495144800000","1495404000000","1495490400000","1495576800000","1495663200000","1495749600000"]}]