[{"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":"60.20","volume":"124253","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},"3105":{"id_stock":"3011","value":"54.00","volume":"165236","is_report":0},"3106":{"id_stock":"3012","value":"54.66","volume":"166340","is_report":0},"3107":{"id_stock":"3013","value":"53.82","volume":"1041389","is_report":0},"3108":{"id_stock":"3014","value":"54.20","volume":"296503","is_report":0},"3109":{"id_stock":"3015","value":"54.75","volume":"218749","is_report":0},"3110":{"id_stock":"3016","value":"54.01","volume":"360908","is_report":0},"3111":{"id_stock":"3017","value":"56.49","volume":"452502","is_report":0},"3112":{"id_stock":"3018","value":"55.72","volume":"419237","is_report":0},"3113":{"id_stock":"3019","value":"55.79","volume":"254157","is_report":0},"3114":{"id_stock":"3020","value":"56.00","volume":"168284","is_report":0},"3115":{"id_stock":"3021","value":"54.98","volume":"131595","is_report":0},"3116":{"id_stock":"3022","value":"55.33","volume":"361748","is_report":0},"3117":{"id_stock":"3023","value":"54.15","volume":"186310","is_report":1},"3118":{"id_stock":"3024","value":"53.14","volume":"498060","is_report":0},"3119":{"id_stock":"3025","value":"55.00","volume":"375661","is_report":0},"3120":{"id_stock":"3026","value":"55.10","volume":"651371","is_report":0},"3121":{"id_stock":"3027","value":"56.35","volume":"306231","is_report":0},"3122":{"id_stock":"3028","value":"55.25","volume":"343180","is_report":0},"3123":{"id_stock":"3029","value":"53.66","volume":"280849","is_report":0},"3124":{"id_stock":"3030","value":"55.00","volume":"283891","is_report":0},"3125":{"id_stock":"3031","value":"54.77","volume":"140855","is_report":0},"3126":{"id_stock":"3032","value":"53.40","volume":"347925","is_report":0},"3127":{"id_stock":"3033","value":"52.04","volume":"279425","is_report":0},"3128":{"id_stock":"3034","value":"51.00","volume":"354253","is_report":0},"3129":{"id_stock":"3035","value":"51.60","volume":"305429","is_report":0},"3130":{"id_stock":"3036","value":"51.70","volume":"141903","is_report":0},"3131":{"id_stock":"3037","value":"52.28","volume":"230621","is_report":0},"3132":{"id_stock":"3038","value":"52.05","volume":"166070","is_report":0},"3133":{"id_stock":"3039","value":"52.10","volume":"226046","is_report":0},"3134":{"id_stock":"3040","value":"52.99","volume":"200732","is_report":0},"3135":{"id_stock":"3041","value":"52.46","volume":"179280","is_report":0},"3136":{"id_stock":"3042","value":"53.80","volume":"241025","is_report":0},"3137":{"id_stock":"3043","value":"54.07","volume":"171169","is_report":0},"3138":{"id_stock":"3044","value":"54.00","volume":"224641","is_report":0},"3139":{"id_stock":"3045","value":"53.91","volume":"146705","is_report":0},"3140":{"id_stock":"3046","value":"53.35","volume":"214870","is_report":0},"3141":{"id_stock":"3047","value":"53.33","volume":"197895","is_report":0},"3142":{"id_stock":"3048","value":"52.07","volume":"158864","is_report":0},"3143":{"id_stock":"3049","value":"51.20","volume":"301146","is_report":0},"3144":{"id_stock":"3050","value":"50.65","volume":"157979","is_report":0},"3145":{"id_stock":"3051","value":"49.02","volume":"626372","is_report":0},"3146":{"id_stock":"3052","value":"49.79","volume":"282340","is_report":0},"3147":{"id_stock":"3053","value":"49.05","volume":"195130","is_report":0},"3148":{"id_stock":"3054","value":"48.77","volume":"251660","is_report":0},"3149":{"id_stock":"3055","value":"48.52","volume":"249013","is_report":0},"3150":{"id_stock":"3056","value":"50.32","volume":"420022","is_report":0},"3151":{"id_stock":"3057","value":"50.45","volume":"344189","is_report":0},"3152":{"id_stock":"3058","value":"50.00","volume":"268813","is_report":0},"3153":{"id_stock":"3059","value":"49.77","volume":"243156","is_report":0},"3154":{"id_stock":"3060","value":"51.90","volume":"211925","is_report":0},"3155":{"id_stock":"3061","value":"51.22","volume":"308707","is_report":0},"3156":{"id_stock":"3062","value":"50.90","volume":"248729","is_report":0},"3157":{"id_stock":"3063","value":"50.00","volume":"296197","is_report":0},"3158":{"id_stock":"3064","value":"49.50","volume":"252122","is_report":0},"3159":{"id_stock":"3065","value":"49.57","volume":"204490","is_report":0},"3160":{"id_stock":"3066","value":"49.60","volume":"272449","is_report":0},"3161":{"id_stock":"3067","value":"51.30","volume":"720479","is_report":1},"3162":{"id_stock":"3068","value":"51.00","volume":"410474","is_report":0},"3163":{"id_stock":"3069","value":"51.25","volume":"174929","is_report":0},"3164":{"id_stock":"3070","value":"51.89","volume":"228979","is_report":0},"3165":{"id_stock":"3071","value":"54.40","volume":"538554","is_report":0},"3166":{"id_stock":"3072","value":"57.51","volume":"1482863","is_report":0},"3167":{"id_stock":"3073","value":"57.35","volume":"426292","is_report":0},"3168":{"id_stock":"3074","value":"59.40","volume":"516450","is_report":0},"3169":{"id_stock":"3075","value":"57.88","volume":"684986","is_report":0},"3170":{"id_stock":"3076","value":"59.00","volume":"268879","is_report":0},"3171":{"id_stock":"3077","value":"58.86","volume":"464579","is_report":0},"3172":{"id_stock":"3078","value":"58.78","volume":"273707","is_report":0},"3173":{"id_stock":"3079","value":"58.88","volume":"192174","is_report":0},"3174":{"id_stock":"3080","value":"58.80","volume":"298809","is_report":1},"3175":{"id_stock":"3081","value":"57.80","volume":"218338","is_report":0},"3176":{"id_stock":"3082","value":"57.55","volume":"247150","is_report":0},"3177":{"id_stock":"3083","value":"58.09","volume":"192162","is_report":0},"3178":{"id_stock":"3084","value":"58.35","volume":"432186","is_report":0},"3179":{"id_stock":"3085","value":"58.60","volume":"272779","is_report":0},"3180":{"id_stock":"3086","value":"59.01","volume":"394209","is_report":1},"3181":{"id_stock":"3087","value":"59.88","volume":"444864","is_report":1},"3182":{"id_stock":"3088","value":"58.71","volume":"445714","is_report":0},"3183":{"id_stock":"3089","value":"59.74","volume":"151080","is_report":0},"3184":{"id_stock":"3090","value":"60.00","volume":"273298","is_report":0},"3185":{"id_stock":"3091","value":"60.00","volume":"183893","is_report":0},"3186":{"id_stock":"3092","value":"58.20","volume":"259900","is_report":0},"3187":{"id_stock":"3093","value":"58.50","volume":"160049","is_report":0}}},{"id":5,"items":{"1355":{"id_stock_indexes":"8996","value":"2462.50"},"1356":{"id_stock_indexes":"8997","value":"2471.93"},"1357":{"id_stock_indexes":"8998","value":"2451.06"},"1358":{"id_stock_indexes":"8999","value":"2443.25"},"1359":{"id_stock_indexes":"9000","value":"2435.84"},"1360":{"id_stock_indexes":"9001","value":"2408.50"},"1361":{"id_stock_indexes":"9002","value":"2409.10"},"1362":{"id_stock_indexes":"9003","value":"2420.50"},"1363":{"id_stock_indexes":"9004","value":"2425.83"},"1364":{"id_stock_indexes":"9005","value":"2420.05"},"1365":{"id_stock_indexes":"9006","value":"2434.72"},"1366":{"id_stock_indexes":"9007","value":"2435.78"},"1367":{"id_stock_indexes":"9008","value":"2442.73"},"1368":{"id_stock_indexes":"9009","value":"2450.65"},"1369":{"id_stock_indexes":"9010","value":"2430.77"},"1370":{"id_stock_indexes":"9011","value":"2440.40"},"1371":{"id_stock_indexes":"9012","value":"2432.65"},"1372":{"id_stock_indexes":"9013","value":"2416.21"},"1373":{"id_stock_indexes":"9014","value":"2409.04"},"1374":{"id_stock_indexes":"9015","value":"2407.67"},"1375":{"id_stock_indexes":"9016","value":"2412.43"},"1376":{"id_stock_indexes":"9017","value":"2384.21"},"1377":{"id_stock_indexes":"9018","value":"2373.84"},"1378":{"id_stock_indexes":"9019","value":"2361.69"},"1379":{"id_stock_indexes":"9020","value":"2377.46"},"1380":{"id_stock_indexes":"9021","value":"2377.37"},"1381":{"id_stock_indexes":"9022","value":"2398.21"},"1382":{"id_stock_indexes":"9023","value":"2402.91"},"1383":{"id_stock_indexes":"9024","value":"2420.91"},"1384":{"id_stock_indexes":"9025","value":"2409.78"},"1385":{"id_stock_indexes":"9026","value":"2412.16"},"1386":{"id_stock_indexes":"9027","value":"2424.56"},"1387":{"id_stock_indexes":"9028","value":"2445.98"},"1388":{"id_stock_indexes":"9029","value":"2448.44"},"1389":{"id_stock_indexes":"9030","value":"2440.31"},"1390":{"id_stock_indexes":"9031","value":"2427.67"},"1391":{"id_stock_indexes":"9032","value":"2416.47"},"1392":{"id_stock_indexes":"9033","value":"2456.53"},"1393":{"id_stock_indexes":"9034","value":"2482.19"},"1394":{"id_stock_indexes":"9035","value":"2481.81"},"1395":{"id_stock_indexes":"9036","value":"2492.90"},"1396":{"id_stock_indexes":"9037","value":"2499.21"},"1397":{"id_stock_indexes":"9038","value":"2486.75"},"1398":{"id_stock_indexes":"9039","value":"2500.35"},"1399":{"id_stock_indexes":"9040","value":"2496.33"},"1400":{"id_stock_indexes":"9041","value":"2527.18"},"1401":{"id_stock_indexes":"9042","value":"2520.54"},"1402":{"id_stock_indexes":"9043","value":"2523.35"},"1403":{"id_stock_indexes":"9044","value":"2521.53"},"1404":{"id_stock_indexes":"9045","value":"2511.72"},"1405":{"id_stock_indexes":"9046","value":"2507.71"},"1406":{"id_stock_indexes":"9047","value":"2494.14"},"1407":{"id_stock_indexes":"9048","value":"2478.88"},"1408":{"id_stock_indexes":"9049","value":"2480.06"},"1409":{"id_stock_indexes":"9050","value":"2474.21"},"1410":{"id_stock_indexes":"9051","value":"2478.08"},"1411":{"id_stock_indexes":"9052","value":"2486.05"},"1412":{"id_stock_indexes":"9053","value":"2493.13"},"1413":{"id_stock_indexes":"9054","value":"2493.90"},"1414":{"id_stock_indexes":"9055","value":"2490.69"},"1415":{"id_stock_indexes":"9056","value":"2497.99"},"1416":{"id_stock_indexes":"9057","value":"2468.59"},"1417":{"id_stock_indexes":"9058","value":"2461.62"},"1418":{"id_stock_indexes":"9059","value":"2472.76"},"1419":{"id_stock_indexes":"9060","value":"2480.19"},"1420":{"id_stock_indexes":"9061","value":"2489.84"},"1421":{"id_stock_indexes":"9062","value":"2510.00"},"1422":{"id_stock_indexes":"9063","value":"2509.60"},"1423":{"id_stock_indexes":"9064","value":"2525.18"},"1424":{"id_stock_indexes":"9065","value":"2534.67"},"1425":{"id_stock_indexes":"9066","value":"2544.54"},"1426":{"id_stock_indexes":"9067","value":"2516.46"},"1427":{"id_stock_indexes":"9068","value":"2530.50"},"1428":{"id_stock_indexes":"9069","value":"2543.59"},"1429":{"id_stock_indexes":"9070","value":"2547.12"},"1430":{"id_stock_indexes":"9071","value":"2574.93"},"1431":{"id_stock_indexes":"9072","value":"2571.78"},"1432":{"id_stock_indexes":"9073","value":"2574.52"},"1433":{"id_stock_indexes":"9074","value":"2575.12"},"1434":{"id_stock_indexes":"9075","value":"2585.58"},"1435":{"id_stock_indexes":"9076","value":"2584.56"},"1436":{"id_stock_indexes":"9077","value":"2610.72"},"1437":{"id_stock_indexes":"9078","value":"2606.57"},"1438":{"id_stock_indexes":"9079","value":"2595.01"},"1439":{"id_stock_indexes":"9080","value":"2641.30"},"1440":{"id_stock_indexes":"9081","value":"2629.53"},"1441":{"id_stock_indexes":"9082","value":"2628.99"},"1442":{"id_stock_indexes":"9083","value":"2643.05"},"1443":{"id_stock_indexes":"9084","value":"2653.45"},"1444":{"id_stock_indexes":"9085","value":"2665.58"},"1445":{"id_stock_indexes":"9086","value":"2685.99"},"1446":{"id_stock_indexes":"9087","value":"2684.72"},"1447":{"id_stock_indexes":"9088","value":"2715.54"},"1448":{"id_stock_indexes":"9089","value":"2695.30"},"1449":{"id_stock_indexes":"9090","value":"2689.71"},"1450":{"id_stock_indexes":"9091","value":"2698.87"},"1451":{"id_stock_indexes":"9092","value":"2696.55"},"1452":{"id_stock_indexes":"9093","value":"2714.33"},"1453":{"id_stock_indexes":"9094","value":"2706.46"},"1454":{"id_stock_indexes":"9095","value":"2704.18"},"1455":{"id_stock_indexes":"9096","value":"2694.72"},"1456":{"id_stock_indexes":"9097","value":"2665.58"},"1457":{"id_stock_indexes":"9098","value":"2670.19"},"1458":{"id_stock_indexes":"9099","value":"2677.84"},"1459":{"id_stock_indexes":"9100","value":"2676.68"},"1460":{"id_stock_indexes":"9101","value":"2709.40"},"1461":{"id_stock_indexes":"9102","value":"2724.91"},"1462":{"id_stock_indexes":"9103","value":"2758.35"},"1463":{"id_stock_indexes":"9104","value":"2759.42"},"1464":{"id_stock_indexes":"9105","value":"2768.36"},"1465":{"id_stock_indexes":"9106","value":"2770.87"},"1466":{"id_stock_indexes":"9107","value":"2765.50"},"1467":{"id_stock_indexes":"9108","value":"2770.32"},"1468":{"id_stock_indexes":"9109","value":"2774.45"},"1469":{"id_stock_indexes":"9110","value":"2779.69"},"1470":{"id_stock_indexes":"9111","value":"2795.89"},"1471":{"id_stock_indexes":"9112","value":"2802.62"},"1472":{"id_stock_indexes":"9113","value":"2816.34"},"1473":{"id_stock_indexes":"9114","value":"2800.31"},"1474":{"id_stock_indexes":"9115","value":"2768.29"},"1475":{"id_stock_indexes":"9116","value":"2736.42"},"1476":{"id_stock_indexes":"9117","value":"2743.38"},"1477":{"id_stock_indexes":"9118","value":"2726.32"},"1478":{"id_stock_indexes":"9119","value":"2726.86"},"1479":{"id_stock_indexes":"9120","value":"2723.12"},"1480":{"id_stock_indexes":"9121","value":"2707.57"},"1481":{"id_stock_indexes":"9122","value":"2701.34"},"1482":{"id_stock_indexes":"9123","value":"2682.85"},"1483":{"id_stock_indexes":"9124","value":"2672.13"},"1484":{"id_stock_indexes":"9125","value":"2693.65"},"1485":{"id_stock_indexes":"9126","value":"2724.62"},"1486":{"id_stock_indexes":"9127","value":"2762.76"},"1487":{"id_stock_indexes":"9128","value":"2775.57"},"1488":{"id_stock_indexes":"9129","value":"2785.03"},"1489":{"id_stock_indexes":"9130","value":"2775.10"},"1490":{"id_stock_indexes":"9131","value":"2786.13"},"1491":{"id_stock_indexes":"9132","value":"2784.64"},"1492":{"id_stock_indexes":"9133","value":"2779.93"},"1493":{"id_stock_indexes":"9134","value":"2799.71"},"1494":{"id_stock_indexes":"9135","value":"2789.89"},"1495":{"id_stock_indexes":"9136","value":"2821.04"},"1496":{"id_stock_indexes":"9137","value":"2814.29"},"1497":{"id_stock_indexes":"9138","value":"2827.55"},"1498":{"id_stock_indexes":"9139","value":"2810.75"},"1499":{"id_stock_indexes":"9140","value":"2809.13"},"1500":{"id_stock_indexes":"9141","value":"2795.80"},"1501":{"id_stock_indexes":"9142","value":"2807.22"},"1502":{"id_stock_indexes":"9143","value":"2803.74"},"1503":{"id_stock_indexes":"9144","value":"2807.49"},"1504":{"id_stock_indexes":"9145","value":"2828.02"},"1505":{"id_stock_indexes":"9146","value":"2825.30"},"1506":{"id_stock_indexes":"9147","value":"2805.26"},"1507":{"id_stock_indexes":"9148","value":"2820.89"},"1508":{"id_stock_indexes":"9149","value":"2844.64"},"1509":{"id_stock_indexes":"9150","value":"2817.56"},"1510":{"id_stock_indexes":"9151","value":"2827.36"},"1511":{"id_stock_indexes":"9152","value":"2795.44"},"1512":{"id_stock_indexes":"9153","value":"2817.21"},"1513":{"id_stock_indexes":"9154","value":"2841.10"},"1514":{"id_stock_indexes":"9155","value":"2841.68"},"1515":{"id_stock_indexes":"9156","value":"2843.94"},"1516":{"id_stock_indexes":"9157","value":"2839.78"},"1517":{"id_stock_indexes":"9158","value":"2849.41"},"1518":{"id_stock_indexes":"9159","value":"2836.32"},"1519":{"id_stock_indexes":"9160","value":"2834.56"},"1520":{"id_stock_indexes":"9161","value":"2848.25"},"1521":{"id_stock_indexes":"9162","value":"2812.69"},"1522":{"id_stock_indexes":"9163","value":"2841.31"},"1523":{"id_stock_indexes":"9164","value":"2848.97"},"1524":{"id_stock_indexes":"9165","value":"2850.89"},"1525":{"id_stock_indexes":"9166","value":"2832.89"},"1526":{"id_stock_indexes":"9167","value":"2825.92"},"1527":{"id_stock_indexes":"9168","value":"2870.22"},"1528":{"id_stock_indexes":"9169","value":"2865.29"},"1529":{"id_stock_indexes":"9170","value":"2869.68"},"1530":{"id_stock_indexes":"9171","value":"2862.14"},"1531":{"id_stock_indexes":"9172","value":"2904.35"},"1532":{"id_stock_indexes":"9173","value":"2899.10"},"1533":{"id_stock_indexes":"9174","value":"2869.67"},"1534":{"id_stock_indexes":"9175","value":"2839.80"},"1535":{"id_stock_indexes":"9176","value":"2851.87"},"1536":{"id_stock_indexes":"9177","value":"2856.86"},"1537":{"id_stock_indexes":"9178","value":"2863.36"},"1538":{"id_stock_indexes":"9179","value":"2858.14"},"1539":{"id_stock_indexes":"9180","value":"2840.01"},"1540":{"id_stock_indexes":"9181","value":"2813.62"},"1541":{"id_stock_indexes":"9182","value":"2830.56"},"1542":{"id_stock_indexes":"9183","value":"2807.51"},"1543":{"id_stock_indexes":"9184","value":"2813.00"},"1544":{"id_stock_indexes":"9185","value":"2807.48"},"1545":{"id_stock_indexes":"9186","value":"2828.33"},"1546":{"id_stock_indexes":"9187","value":"2871.57"},"1547":{"id_stock_indexes":"9188","value":"2862.72"},"1548":{"id_stock_indexes":"9189","value":"2868.35"},"1549":{"id_stock_indexes":"9190","value":"2885.02"},"1550":{"id_stock_indexes":"9191","value":"2892.23"},"1551":{"id_stock_indexes":"9192","value":"2895.64"},"1552":{"id_stock_indexes":"9193","value":"2890.94"},"1553":{"id_stock_indexes":"9194","value":"2888.80"},"1554":{"id_stock_indexes":"9195","value":"2874.88"},"1555":{"id_stock_indexes":"9196","value":"2856.65"},"1556":{"id_stock_indexes":"9197","value":"2847.62"},"1557":{"id_stock_indexes":"9198","value":"2816.75"},"1558":{"id_stock_indexes":"9199","value":"2822.19"},"1559":{"id_stock_indexes":"9200","value":"2845.10"},"1560":{"id_stock_indexes":"9201","value":"2845.32"},"1561":{"id_stock_indexes":"9202","value":"2870.57"},"1562":{"id_stock_indexes":"9203","value":"2857.44"},"1563":{"id_stock_indexes":"9204","value":"2857.97"},"1564":{"id_stock_indexes":"9205","value":"2872.75"},"1565":{"id_stock_indexes":"9206","value":"2891.51"},"1566":{"id_stock_indexes":"9207","value":"2894.06"},"1567":{"id_stock_indexes":"9208","value":"2902.78"},"1568":{"id_stock_indexes":"9209","value":"2918.17"},"1569":{"id_stock_indexes":"9210","value":"2912.50"},"1570":{"id_stock_indexes":"9211","value":"2922.59"},"1571":{"id_stock_indexes":"9212","value":"2919.82"},"1572":{"id_stock_indexes":"9213","value":"2942.87"},"1573":{"id_stock_indexes":"9214","value":"2974.94"},"1574":{"id_stock_indexes":"9215","value":"2987.72"},"1575":{"id_stock_indexes":"9216","value":"2967.65"},"1576":{"id_stock_indexes":"9217","value":"2958.64"},"1577":{"id_stock_indexes":"9218","value":"2942.80"},"1578":{"id_stock_indexes":"9219","value":"2975.28"},"1579":{"id_stock_indexes":"9220","value":"2945.04"},"1580":{"id_stock_indexes":"9221","value":"2954.02"},"1581":{"id_stock_indexes":"9222","value":"2918.84"},"1582":{"id_stock_indexes":"9223","value":"2939.32"},"1583":{"id_stock_indexes":"9224","value":"2961.18"},"1584":{"id_stock_indexes":"9225","value":"2954.97"},"1585":{"id_stock_indexes":"9226","value":"2952.99"},"1586":{"id_stock_indexes":"9227","value":"2935.00"},"1587":{"id_stock_indexes":"9228","value":"2932.07"},"1588":{"id_stock_indexes":"9229","value":"2940.02"},"1589":{"id_stock_indexes":"9230","value":"2956.15"},"1590":{"id_stock_indexes":"9231","value":"2946.97"},"1591":{"id_stock_indexes":"9232","value":"2939.43"},"1592":{"id_stock_indexes":"9233","value":"2924.24"},"1593":{"id_stock_indexes":"9234","value":"2915.28"},"1594":{"id_stock_indexes":"9235","value":"2925.22"},"1595":{"id_stock_indexes":"9236","value":"2909.89"},"1596":{"id_stock_indexes":"9237","value":"2903.17"},"1597":{"id_stock_indexes":"9238","value":"2888.88"},"1598":{"id_stock_indexes":"9239","value":"2897.66"},"1599":{"id_stock_indexes":"9240","value":"2865.39"},"1600":{"id_stock_indexes":"9241","value":"2871.87"},"1601":{"id_stock_indexes":"9242","value":"2901.92"},"1602":{"id_stock_indexes":"9243","value":"2904.69"},"1603":{"id_stock_indexes":"9244","value":"2883.58"},"1604":{"id_stock_indexes":"9245","value":"2908.66"},"1605":{"id_stock_indexes":"9246","value":"2910.72"},"1606":{"id_stock_indexes":"9247","value":"2922.23"},"1607":{"id_stock_indexes":"9248","value":"2937.42"},"1608":{"id_stock_indexes":"9249","value":"2933.42"},"1609":{"id_stock_indexes":"9250","value":"2959.86"},"1610":{"id_stock_indexes":"9251","value":"2946.82"},"1611":{"id_stock_indexes":"9252","value":"2944.35"},"1612":{"id_stock_indexes":"9253","value":"2930.63"},"1613":{"id_stock_indexes":"9254","value":"2916.77"},"1614":{"id_stock_indexes":"9255","value":"2922.89"},"1615":{"id_stock_indexes":"9256","value":"2914.23"},"1616":{"id_stock_indexes":"9257","value":"2910.95"},"1617":{"id_stock_indexes":"9258","value":"2896.39"},"1618":{"id_stock_indexes":"9259","value":"2887.43"},"1619":{"id_stock_indexes":"9260","value":"2911.19"},"1620":{"id_stock_indexes":"9261","value":"2902.69"},"1621":{"id_stock_indexes":"9262","value":"2885.29"},"1622":{"id_stock_indexes":"9263","value":"2897.11"},"1623":{"id_stock_indexes":"9264","value":"2877.44"},"1624":{"id_stock_indexes":"9265","value":"2868.65"},"1625":{"id_stock_indexes":"9266","value":"2866.56"},"1626":{"id_stock_indexes":"9267","value":"2874.16"},"1627":{"id_stock_indexes":"9268","value":"2823.26"},"1628":{"id_stock_indexes":"9269","value":"2817.90"},"1629":{"id_stock_indexes":"9270","value":"2844.48"},"1630":{"id_stock_indexes":"9271","value":"2850.55"},"1631":{"id_stock_indexes":"9272","value":"2851.29"},"1632":{"id_stock_indexes":"9273","value":"2862.73"},"1633":{"id_stock_indexes":"9274","value":"2869.92"},"1634":{"id_stock_indexes":"9275","value":"2846.58"},"1635":{"id_stock_indexes":"9276","value":"2879.54"},"1636":{"id_stock_indexes":"9277","value":"2863.95"},"1637":{"id_stock_indexes":"9278","value":"2827.15"},"1638":{"id_stock_indexes":"9279","value":"2813.22"},"1639":{"id_stock_indexes":"9280","value":"2821.57"},"1640":{"id_stock_indexes":"9281","value":"2799.84"},"1641":{"id_stock_indexes":"9282","value":"2788.01"},"1642":{"id_stock_indexes":"9283","value":"2750.64"},"1643":{"id_stock_indexes":"9284","value":"2713.83"},"1644":{"id_stock_indexes":"9285","value":"2727.13"},"1645":{"id_stock_indexes":"9286","value":"2743.22"},"1646":{"id_stock_indexes":"9287","value":"2758.77"},"1647":{"id_stock_indexes":"9288","value":"2749.26"},"1648":{"id_stock_indexes":"9289","value":"2755.66"},"1649":{"id_stock_indexes":"9290","value":"2742.44"},"1650":{"id_stock_indexes":"9291","value":"2741.11"},"1651":{"id_stock_indexes":"9292","value":"2736.66"},"1652":{"id_stock_indexes":"9293","value":"2724.31"},"1653":{"id_stock_indexes":"9294","value":"2701.09"},"1654":{"id_stock_indexes":"9295","value":"2569.34"},"1655":{"id_stock_indexes":"9296","value":"2450.73"},"1656":{"id_stock_indexes":"9297","value":"2394.64"},"1657":{"id_stock_indexes":"9298","value":"2264.16"},"1658":{"id_stock_indexes":"9299","value":"2140.33"},"1659":{"id_stock_indexes":"9300","value":"2101.80"},"1660":{"id_stock_indexes":"9301","value":"2172.58"},"1661":{"id_stock_indexes":"9302","value":"2272.01"},"1662":{"id_stock_indexes":"9303","value":"2326.65"},"1663":{"id_stock_indexes":"9304","value":"2377.98"},"1664":{"id_stock_indexes":"9305","value":"2228.69"},"1665":{"id_stock_indexes":"9306","value":"2221.90"},"1666":{"id_stock_indexes":"9307","value":"2258.57"},"1667":{"id_stock_indexes":"9308","value":"2266.17"},"1668":{"id_stock_indexes":"9309","value":"2271.38"},"1669":{"id_stock_indexes":"9310","value":"2263.17"},"1670":{"id_stock_indexes":"9311","value":"2290.27"},"1671":{"id_stock_indexes":"9312","value":"2331.92"},"1672":{"id_stock_indexes":"9313","value":"2365.03"},"1673":{"id_stock_indexes":"9314","value":"2422.89"},"1674":{"id_stock_indexes":"9315","value":"2362.29"},"1675":{"id_stock_indexes":"9316","value":"2296.40"},"1676":{"id_stock_indexes":"9317","value":"2185.38"},"1677":{"id_stock_indexes":"9318","value":"2192.51"},"1678":{"id_stock_indexes":"9319","value":"2241.05"},"1679":{"id_stock_indexes":"9320","value":"2247.08"},"1680":{"id_stock_indexes":"9321","value":"2182.66"},"1681":{"id_stock_indexes":"9322","value":"2086.64"},"1682":{"id_stock_indexes":"9323","value":"2111.19"},"1683":{"id_stock_indexes":"9324","value":"2096.68"},"1684":{"id_stock_indexes":"9325","value":"2132.19"},"1685":{"id_stock_indexes":"9326","value":"2162.24"},"1686":{"id_stock_indexes":"9327","value":"2156.31"},"1687":{"id_stock_indexes":"9328","value":"2197.56"},"1688":{"id_stock_indexes":"9329","value":"2190.20"},"1689":{"id_stock_indexes":"9330","value":"2103.44"},"1690":{"id_stock_indexes":"9331","value":"2091.79"},"1691":{"id_stock_indexes":"9332","value":"2097.10"},"1692":{"id_stock_indexes":"9333","value":"2139.44"},"1693":{"id_stock_indexes":"9334","value":"2139.28"},"1694":{"id_stock_indexes":"9335","value":"2164.82"},"1695":{"id_stock_indexes":"9336","value":"2169.48"},"1696":{"id_stock_indexes":"9337","value":"2147.76"},"1697":{"id_stock_indexes":"9338","value":"2108.51"},"1698":{"id_stock_indexes":"9339","value":"2120.41"},"1699":{"id_stock_indexes":"9340","value":"2132.24"},"1700":{"id_stock_indexes":"9341","value":"2145.57"},"1701":{"id_stock_indexes":"9342","value":"2192.99"},"1702":{"id_stock_indexes":"9343","value":"2203.78"},"1703":{"id_stock_indexes":"9344","value":"2250.74"},"1704":{"id_stock_indexes":"9345","value":"2247.25"},"1705":{"id_stock_indexes":"9346","value":"2260.87"},"1706":{"id_stock_indexes":"9347","value":"2258.49"},"1707":{"id_stock_indexes":"9348","value":"2259.30"},"1708":{"id_stock_indexes":"9349","value":"2273.92"},"1709":{"id_stock_indexes":"9350","value":"2220.15"},"1710":{"id_stock_indexes":"9351","value":"2260.68"},"1711":{"id_stock_indexes":"9352","value":"2309.10"},"1712":{"id_stock_indexes":"9353","value":"2282.91"},"1713":{"id_stock_indexes":"9354","value":"2280.16"},"1714":{"id_stock_indexes":"9355","value":"2327.34"},"1715":{"id_stock_indexes":"9356","value":"2336.33"},"1716":{"id_stock_indexes":"9357","value":"2316.98"},"1717":{"id_stock_indexes":"9358","value":"2276.06"},"1718":{"id_stock_indexes":"9359","value":"2278.65"},"1719":{"id_stock_indexes":"9360","value":"2284.33"},"1720":{"id_stock_indexes":"9361","value":"2276.60"},"1721":{"id_stock_indexes":"9362","value":"2283.60"},"1722":{"id_stock_indexes":"9363","value":"2270.60"},"1723":{"id_stock_indexes":"9364","value":"2253.56"},"1724":{"id_stock_indexes":"9365","value":"2262.21"},"1725":{"id_stock_indexes":"9366","value":"2264.99"},"1726":{"id_stock_indexes":"9367","value":"2253.29"},"1727":{"id_stock_indexes":"9368","value":"2228.85"},"1728":{"id_stock_indexes":"9369","value":"2208.83"},"1729":{"id_stock_indexes":"9370","value":"2144.19"},"1730":{"id_stock_indexes":"9371","value":"2144.23"},"1731":{"id_stock_indexes":"9372","value":"2105.79"},"1732":{"id_stock_indexes":"9373","value":"2081.49"},"1733":{"id_stock_indexes":"9374","value":"2088.69"},"1734":{"id_stock_indexes":"9375","value":"2127.25"},"1735":{"id_stock_indexes":"9376","value":"2110.16"},"1736":{"id_stock_indexes":"9377","value":"2171.74"},"1737":{"id_stock_indexes":"9378","value":"2183.45"},"1738":{"id_stock_indexes":"9379","value":"2187.86"},"1739":{"id_stock_indexes":"9380","value":"2204.53"},"1740":{"id_stock_indexes":"9381","value":"2171.26"},"1741":{"id_stock_indexes":"9382","value":"2187.59"},"1742":{"id_stock_indexes":"9383","value":"2181.58"},"1743":{"id_stock_indexes":"9384","value":"2174.14"},"1744":{"id_stock_indexes":"9385","value":"2156.01"},"1745":{"id_stock_indexes":"9386","value":"2151.19"},"1746":{"id_stock_indexes":"9387","value":"2135.95"},"1747":{"id_stock_indexes":"9388","value":"2132.51"},"1748":{"id_stock_indexes":"9389","value":"2109.27"},"1749":{"id_stock_indexes":"9390","value":"2076.52"},"1750":{"id_stock_indexes":"9391","value":"2092.64"},"1751":{"id_stock_indexes":"9392","value":"2147.75"},"1752":{"id_stock_indexes":"9393","value":"2148.29"},"1753":{"id_stock_indexes":"9394","value":"2151.77"},"1754":{"id_stock_indexes":"9395","value":"2157.19"},"1755":{"id_stock_indexes":"9396","value":"2160.37"},"1756":{"id_stock_indexes":"9397","value":"2179.87"},"1757":{"id_stock_indexes":"9398","value":"2173.89"},"1758":{"id_stock_indexes":"9399","value":"2190.25"},"1759":{"id_stock_indexes":"9400","value":"2193.89"},"1760":{"id_stock_indexes":"9401","value":"2186.66"},"1761":{"id_stock_indexes":"9402","value":"2159.73"},"1762":{"id_stock_indexes":"9403","value":"2156.84"},"1763":{"id_stock_indexes":"9404","value":"2177.48"},"1764":{"id_stock_indexes":"9405","value":"2176.16"},"1765":{"id_stock_indexes":"9406","value":"2200.93"},"1766":{"id_stock_indexes":"9407","value":"2184.42"},"1767":{"id_stock_indexes":"9408","value":"2189.13"},"1768":{"id_stock_indexes":"9409","value":"2232.90"},"1769":{"id_stock_indexes":"9410","value":"2246.81"},"1770":{"id_stock_indexes":"9411","value":"2251.40"},"1771":{"id_stock_indexes":"9412","value":"2253.98"},"1772":{"id_stock_indexes":"9413","value":"2272.99"},"1773":{"id_stock_indexes":"9414","value":"2263.75"},"1774":{"id_stock_indexes":"9415","value":"2283.33"},"1775":{"id_stock_indexes":"9416","value":"2322.79"},"1776":{"id_stock_indexes":"9417","value":"2328.46"},"1777":{"id_stock_indexes":"9418","value":"2325.49"},"1778":{"id_stock_indexes":"9419","value":"2354.00"},"1779":{"id_stock_indexes":"9420","value":"2374.93"},"1780":{"id_stock_indexes":"9421","value":"2387.02"},"1781":{"id_stock_indexes":"9422","value":"2402.23"},"1782":{"id_stock_indexes":"9423","value":"2431.74"},"1783":{"id_stock_indexes":"9424","value":"2428.99"},"1784":{"id_stock_indexes":"9425","value":"2441.10"},"1785":{"id_stock_indexes":"9426","value":"2421.55"},"1786":{"id_stock_indexes":"9427","value":"2409.59"},"1787":{"id_stock_indexes":"9428","value":"2436.86"},"1788":{"id_stock_indexes":"9429","value":"2429.55"},"1789":{"id_stock_indexes":"9430","value":"2448.18"},"1790":{"id_stock_indexes":"9431","value":"2445.17"},"1791":{"id_stock_indexes":"9432","value":"2481.51"},"1792":{"id_stock_indexes":"9433","value":"2475.31"},"1793":{"id_stock_indexes":"9434","value":"2466.76"},"1794":{"id_stock_indexes":"9435","value":"2451.92"},"1795":{"id_stock_indexes":"9436","value":"2444.82"},"1796":{"id_stock_indexes":"9437","value":"2469.36"},"1797":{"id_stock_indexes":"9438","value":"2456.40"},"1798":{"id_stock_indexes":"9439","value":"2475.36"},"1799":{"id_stock_indexes":"9440","value":"2472.08"},"1800":{"id_stock_indexes":"9441","value":"2462.28"},"1801":{"id_stock_indexes":"9442","value":"2475.80"},"1802":{"id_stock_indexes":"9443","value":"2463.26"},"1803":{"id_stock_indexes":"9444","value":"2433.24"},"1804":{"id_stock_indexes":"9445","value":"2446.82"},"1805":{"id_stock_indexes":"9446","value":"2477.88"},"1806":{"id_stock_indexes":"9447","value":"2483.56"},"1807":{"id_stock_indexes":"9448","value":"2484.60"},"1808":{"id_stock_indexes":"9449","value":"2505.01"},"1809":{"id_stock_indexes":"9450","value":"2527.32"},"1810":{"id_stock_indexes":"9451","value":"2561.54"},"1811":{"id_stock_indexes":"9452","value":"2561.94"},"1812":{"id_stock_indexes":"9453","value":"2547.07"},"1813":{"id_stock_indexes":"9454","value":"2528.81"},"1814":{"id_stock_indexes":"9455","value":"2522.83"},"1815":{"id_stock_indexes":"9456","value":"2474.87"},"1816":{"id_stock_indexes":"9457","value":"2498.55"},"1817":{"id_stock_indexes":"9458","value":"2509.22"},"1818":{"id_stock_indexes":"9459","value":"2528.41"},"1819":{"id_stock_indexes":"9460","value":"2522.25"},"1820":{"id_stock_indexes":"9461","value":"2493.00"},"1821":{"id_stock_indexes":"9462","value":"2503.64"},"1822":{"id_stock_indexes":"9463","value":"2521.81"},"1823":{"id_stock_indexes":"9464","value":"2527.01"},"1824":{"id_stock_indexes":"9465","value":"2485.35"},"1825":{"id_stock_indexes":"9466","value":"2476.70"},"1826":{"id_stock_indexes":"9467","value":"2440.52"},"1827":{"id_stock_indexes":"9468","value":"2445.75"},"1828":{"id_stock_indexes":"9469","value":"2474.42"},"1829":{"id_stock_indexes":"9470","value":"2472.75"},"1830":{"id_stock_indexes":"9471","value":"2455.63"},"1831":{"id_stock_indexes":"9472","value":"2459.73"},"1832":{"id_stock_indexes":"9473","value":"2450.13"},"1833":{"id_stock_indexes":"9474","value":"2455.29"},"1834":{"id_stock_indexes":"9475","value":"2441.80"},"1835":{"id_stock_indexes":"9476","value":"2367.73"},"1836":{"id_stock_indexes":"9477","value":"2383.81"},"1837":{"id_stock_indexes":"9478","value":"2387.07"},"1838":{"id_stock_indexes":"9479","value":"2398.59"},"1839":{"id_stock_indexes":"9480","value":"2405.79"},"1840":{"id_stock_indexes":"9481","value":"2417.04"},"1841":{"id_stock_indexes":"9482","value":"2424.15"},"1842":{"id_stock_indexes":"9483","value":"2423.71"},"1843":{"id_stock_indexes":"9484","value":"2416.25"},"1844":{"id_stock_indexes":"9485","value":"2407.88"},"1845":{"id_stock_indexes":"9486","value":"2394.31"},"1846":{"id_stock_indexes":"9487","value":"2390.90"},"1847":{"id_stock_indexes":"9488","value":"2379.26"},"1848":{"id_stock_indexes":"9489","value":"2320.59"},"1849":{"id_stock_indexes":"9490","value":"2315.99"},"1850":{"id_stock_indexes":"9491","value":"2309.69"},"1851":{"id_stock_indexes":"9492","value":"2271.74"},"1852":{"id_stock_indexes":"9493","value":"2267.37"},"1853":{"id_stock_indexes":"9494","value":"2290.50"},"1854":{"id_stock_indexes":"9495","value":"2307.10"},"1855":{"id_stock_indexes":"9496","value":"2268.18"},"1856":{"id_stock_indexes":"9497","value":"2252.19"},"1857":{"id_stock_indexes":"9498","value":"2245.61"},"1858":{"id_stock_indexes":"9499","value":"2218.84"},"1859":{"id_stock_indexes":"9500","value":"2223.75"},"1860":{"id_stock_indexes":"9501","value":"2203.76"},"1861":{"id_stock_indexes":"9502","value":"2245.21"},"1862":{"id_stock_indexes":"9503","value":"2204.06"},"1863":{"id_stock_indexes":"9504","value":"2182.23"},"1864":{"id_stock_indexes":"9505","value":"2147.52"},"1865":{"id_stock_indexes":"9506","value":"2179.92"},"1866":{"id_stock_indexes":"9507","value":"2209.35"},"1867":{"id_stock_indexes":"9508","value":"2232.13"},"1868":{"id_stock_indexes":"9509","value":"2248.80"},"1869":{"id_stock_indexes":"9510","value":"2243.03"},"1870":{"id_stock_indexes":"9511","value":"2234.22"},"1871":{"id_stock_indexes":"9512","value":"2232.02"},"1872":{"id_stock_indexes":"9513","value":"2239.94"},"1873":{"id_stock_indexes":"9514","value":"2286.28"},"1874":{"id_stock_indexes":"9515","value":"2286.57"},"1875":{"id_stock_indexes":"9516","value":"2256.00"},"1876":{"id_stock_indexes":"9517","value":"2267.57"},"1877":{"id_stock_indexes":"9518","value":"2263.58"},"1878":{"id_stock_indexes":"9519","value":"2276.57"},"1879":{"id_stock_indexes":"9520","value":"2289.18"},"1880":{"id_stock_indexes":"9521","value":"2251.06"},"1881":{"id_stock_indexes":"9522","value":"2300.09"},"1882":{"id_stock_indexes":"9523","value":"2306.52"},"1883":{"id_stock_indexes":"9524","value":"2302.38"},"1884":{"id_stock_indexes":"9525","value":"2281.97"},"1885":{"id_stock_indexes":"9526","value":"2295.44"},"1886":{"id_stock_indexes":"9527","value":"2284.88"},"1887":{"id_stock_indexes":"9528","value":"2284.34"},"1888":{"id_stock_indexes":"9529","value":"2262.59"},"1889":{"id_stock_indexes":"9530","value":"2250.87"},"1890":{"id_stock_indexes":"9531","value":"2228.34"},"1891":{"id_stock_indexes":"9532","value":"2236.82"},"1892":{"id_stock_indexes":"9533","value":"2243.31"},"1893":{"id_stock_indexes":"9534","value":"2277.53"},"1894":{"id_stock_indexes":"9535","value":"2284.14"},"1895":{"id_stock_indexes":"9536","value":"2279.77"},"1896":{"id_stock_indexes":"9537","value":"2271.16"},"1898":{"id_stock_indexes":"9538","value":"2234.89"},"1899":{"id_stock_indexes":"9539","value":"2231.41"},"1900":{"id_stock_indexes":"9540","value":"2235.01"},"1901":{"id_stock_indexes":"9541","value":"2262.91"},"1902":{"id_stock_indexes":"9542","value":"2245.81"},"1903":{"id_stock_indexes":"9543","value":"2236.33"},"1904":{"id_stock_indexes":"9544","value":"2227.11"},"1905":{"id_stock_indexes":"9545","value":"2216.97"},"1906":{"id_stock_indexes":"9546","value":"2226.10"},"1907":{"id_stock_indexes":"9547","value":"2241.87"},"1908":{"id_stock_indexes":"9548","value":"2242.35"},"1909":{"id_stock_indexes":"9549","value":"2243.41"},"1910":{"id_stock_indexes":"9550","value":"2260.43"},"1911":{"id_stock_indexes":"9551","value":"2257.22"},"1912":{"id_stock_indexes":"9552","value":"2267.40"},"1913":{"id_stock_indexes":"9553","value":"2273.77"},"1914":{"id_stock_indexes":"9554","value":"2290.62"},"1915":{"id_stock_indexes":"9555","value":"2267.09"},"1916":{"id_stock_indexes":"9556","value":"2263.85"},"1917":{"id_stock_indexes":"9557","value":"2291.85"},"1918":{"id_stock_indexes":"9558","value":"2298.11"},"1919":{"id_stock_indexes":"9559","value":"2289.01"},"1920":{"id_stock_indexes":"9560","value":"2278.25"},"1921":{"id_stock_indexes":"9561","value":"2270.92"},"1922":{"id_stock_indexes":"9562","value":"2256.19"},"1923":{"id_stock_indexes":"9563","value":"2221.78"},"1924":{"id_stock_indexes":"9564","value":"2211.09"},"1925":{"id_stock_indexes":"9565","value":"2223.47"},"1926":{"id_stock_indexes":"9566","value":"2235.61"},"1927":{"id_stock_indexes":"9567","value":"2227.42"},"1928":{"id_stock_indexes":"9568","value":"2228.13"},"1929":{"id_stock_indexes":"9569","value":"2235.60"},"1930":{"id_stock_indexes":"9570","value":"2259.98"},"1931":{"id_stock_indexes":"9571","value":"2266.19"},"1932":{"id_stock_indexes":"9572","value":"2274.23"},"1933":{"id_stock_indexes":"9573","value":"2284.93"},"1934":{"id_stock_indexes":"9574","value":"2280.20"},"1935":{"id_stock_indexes":"9575","value":"2325.54"},"1936":{"id_stock_indexes":"9576","value":"2318.58"},"1937":{"id_stock_indexes":"9577","value":"2322.00"},"1938":{"id_stock_indexes":"9578","value":"2328.11"},"1939":{"id_stock_indexes":"9579","value":"2312.81"},"1940":{"id_stock_indexes":"9580","value":"2321.63"},"1941":{"id_stock_indexes":"9581","value":"2320.04"},"1942":{"id_stock_indexes":"9582","value":"2341.57"},"1943":{"id_stock_indexes":"9583","value":"2339.10"},"1944":{"id_stock_indexes":"9584","value":"2345.87"},"1945":{"id_stock_indexes":"9585","value":"2353.20"},"1946":{"id_stock_indexes":"9586","value":"2372.63"},"1947":{"id_stock_indexes":"9587","value":"2380.41"},"1948":{"id_stock_indexes":"9588","value":"2379.92"},"1949":{"id_stock_indexes":"9589","value":"2373.93"},"1950":{"id_stock_indexes":"9590","value":"2406.19"},"1951":{"id_stock_indexes":"9591","value":"2402.39"},"1952":{"id_stock_indexes":"9592","value":"2402.77"},"1953":{"id_stock_indexes":"9593","value":"2402.72"},"1954":{"id_stock_indexes":"9594","value":"2394.59"},"1955":{"id_stock_indexes":"9595","value":"2390.47"},"1956":{"id_stock_indexes":"9596","value":"2404.54"},"1957":{"id_stock_indexes":"9597","value":"2433.60"},"1958":{"id_stock_indexes":"9598","value":"2436.05"},"1959":{"id_stock_indexes":"9599","value":"2467.05"},"1960":{"id_stock_indexes":"9600","value":"2421.86"},"1961":{"id_stock_indexes":"9601","value":"2416.61"},"1962":{"id_stock_indexes":"9602","value":"2407.50"},"1963":{"id_stock_indexes":"9603","value":"2412.06"},"1964":{"id_stock_indexes":"9604","value":"2406.05"},"1965":{"id_stock_indexes":"9605","value":"2405.99"},"1966":{"id_stock_indexes":"9606","value":"2400.14"},"1967":{"id_stock_indexes":"9607","value":"2392.52"},"1968":{"id_stock_indexes":"9608","value":"2407.77"},"1969":{"id_stock_indexes":"9609","value":"2401.32"},"1970":{"id_stock_indexes":"9610","value":"2408.94"},"1971":{"id_stock_indexes":"9611","value":"2424.08"},"1972":{"id_stock_indexes":"9612","value":"2409.88"},"1973":{"id_stock_indexes":"9613","value":"2402.47"},"1974":{"id_stock_indexes":"9614","value":"2397.89"},"1975":{"id_stock_indexes":"9615","value":"2396.92"},"1976":{"id_stock_indexes":"9616","value":"2395.68"},"1977":{"id_stock_indexes":"9617","value":"2400.70"},"1978":{"id_stock_indexes":"9618","value":"2387.51"},"1979":{"id_stock_indexes":"9619","value":"2383.61"},"1980":{"id_stock_indexes":"9620","value":"2414.99"},"1981":{"id_stock_indexes":"9621","value":"2434.10"},"1982":{"id_stock_indexes":"9622","value":"2443.15"},"1983":{"id_stock_indexes":"9623","value":"2451.72"},"1984":{"id_stock_indexes":"9624","value":"2450.00"},"1985":{"id_stock_indexes":"9625","value":"2467.30"},"1986":{"id_stock_indexes":"9626","value":"2480.44"},"1987":{"id_stock_indexes":"9627","value":"2485.93"},"1988":{"id_stock_indexes":"9628","value":"2490.33"},"1989":{"id_stock_indexes":"9629","value":"2507.42"},"1990":{"id_stock_indexes":"9630","value":"2500.17"},"1991":{"id_stock_indexes":"9631","value":"2519.59"},"1992":{"id_stock_indexes":"9632","value":"2536.76"},"1993":{"id_stock_indexes":"9633","value":"2537.66"},"1994":{"id_stock_indexes":"9634","value":"2533.81"},"1995":{"id_stock_indexes":"9635","value":"2538.54"},"1996":{"id_stock_indexes":"9636","value":"2572.92"},"1997":{"id_stock_indexes":"9637","value":"2577.86"},"1998":{"id_stock_indexes":"9638","value":"2582.56"},"1999":{"id_stock_indexes":"9639","value":"2587.03"},"2000":{"id_stock_indexes":"9640","value":"2585.12"},"2001":{"id_stock_indexes":"9641","value":"2594.44"},"2002":{"id_stock_indexes":"9642","value":"2625.96"},"2003":{"id_stock_indexes":"9643","value":"2607.46"},"2004":{"id_stock_indexes":"9644","value":"2566.82"},"2005":{"id_stock_indexes":"9645","value":"2555.63"},"2006":{"id_stock_indexes":"9646","value":"2552.54"},"2007":{"id_stock_indexes":"9647","value":"2568.59"},"2008":{"id_stock_indexes":"9648","value":"2588.67"},"2009":{"id_stock_indexes":"9649","value":"2588.47"},"2010":{"id_stock_indexes":"9650","value":"2588.96"},"2011":{"id_stock_indexes":"9651","value":"2587.38"},"2012":{"id_stock_indexes":"9652","value":"2573.27"},"2013":{"id_stock_indexes":"9653","value":"2592.53"},"2014":{"id_stock_indexes":"9654","value":"2611.26"},"2015":{"id_stock_indexes":"9655","value":"2605.15"},"2016":{"id_stock_indexes":"9656","value":"2598.51"},"2017":{"id_stock_indexes":"9657","value":"2598.53"},"2018":{"id_stock_indexes":"9658","value":"2618.14"},"2019":{"id_stock_indexes":"9659","value":"2626.72"},"2020":{"id_stock_indexes":"9660","value":"2635.73"},"2021":{"id_stock_indexes":"9661","value":"2636.01"},"2022":{"id_stock_indexes":"9662","value":"2626.76"},"2023":{"id_stock_indexes":"9663","value":"2646.20"},"2024":{"id_stock_indexes":"9664","value":"2642.64"},"2025":{"id_stock_indexes":"9665","value":"2637.81"},"2026":{"id_stock_indexes":"9666","value":"2623.78"},"2027":{"id_stock_indexes":"9667","value":"2612.20"},"2028":{"id_stock_indexes":"9668","value":"2597.73"},"2029":{"id_stock_indexes":"9669","value":"2603.21"},"2030":{"id_stock_indexes":"9670","value":"2609.03"},"2031":{"id_stock_indexes":"9671","value":"2595.69"},"2032":{"id_stock_indexes":"9672","value":"2567.59"},"2033":{"id_stock_indexes":"9673","value":"2577.94"},"2034":{"id_stock_indexes":"9674","value":"2587.53"},"2035":{"id_stock_indexes":"9675","value":"2593.63"},"2036":{"id_stock_indexes":"9676","value":"2581.18"},"2037":{"id_stock_indexes":"9677","value":"2576.84"},"2038":{"id_stock_indexes":"9678","value":"2578.13"},"2039":{"id_stock_indexes":"9679","value":"2570.25"},"2040":{"id_stock_indexes":"9680","value":"2580.46"},"2041":{"id_stock_indexes":"9681","value":"2566.72"},"2042":{"id_stock_indexes":"9682","value":"2577.60"},"2043":{"id_stock_indexes":"9683","value":"2566.08"},"2044":{"id_stock_indexes":"9684","value":"2577.64"},"2045":{"id_stock_indexes":"9685","value":"2602.92"},"2046":{"id_stock_indexes":"9686","value":"2589.15"},"2047":{"id_stock_indexes":"9687","value":"2608.94"},"2048":{"id_stock_indexes":"9688","value":"2608.20"},"2049":{"id_stock_indexes":"9689","value":"2626.22"},"2050":{"id_stock_indexes":"9690","value":"2623.37"},"2051":{"id_stock_indexes":"9691","value":"2628.44"},"2052":{"id_stock_indexes":"9692","value":"2632.38"},"2053":{"id_stock_indexes":"9693","value":"2653.74"},"2054":{"id_stock_indexes":"9694","value":"2675.88"},"2055":{"id_stock_indexes":"9695","value":"2678.09"},"2056":{"id_stock_indexes":"9696","value":"2689.51"},"2057":{"id_stock_indexes":"9697","value":"2687.66"},"2058":{"id_stock_indexes":"9698","value":"2687.81"},"2059":{"id_stock_indexes":"9699","value":"2708.28"},"2060":{"id_stock_indexes":"9700","value":"2718.31"},"2061":{"id_stock_indexes":"9701","value":"2658.94"},"2062":{"id_stock_indexes":"9702","value":"2663.64"},"2063":{"id_stock_indexes":"9703","value":"2635.54"},"2064":{"id_stock_indexes":"9704","value":"2596.69"},"2065":{"id_stock_indexes":"9705","value":"2576.73"},"2066":{"id_stock_indexes":"9706","value":"2578.94"},"2067":{"id_stock_indexes":"9707","value":"2601.44"},"2068":{"id_stock_indexes":"9708","value":"2624.74"},"2069":{"id_stock_indexes":"9709","value":"2643.63"},"2070":{"id_stock_indexes":"9710","value":"2608.26"},"2071":{"id_stock_indexes":"9711","value":"2594.74"},"2072":{"id_stock_indexes":"9712","value":"2572.61"},"2073":{"id_stock_indexes":"9713","value":"2582.59"},"2074":{"id_stock_indexes":"9714","value":"2592.09"},"2075":{"id_stock_indexes":"9715","value":"2601.25"},"2076":{"id_stock_indexes":"9716","value":"2623.22"},"2077":{"id_stock_indexes":"9717","value":"2630.40"},"2078":{"id_stock_indexes":"9718","value":"2587.31"},"2079":{"id_stock_indexes":"9719","value":"2555.73"},"2080":{"id_stock_indexes":"9720","value":"2520.54"},"2081":{"id_stock_indexes":"9721","value":"2522.32"},"2082":{"id_stock_indexes":"9722","value":"2499.84"},"2083":{"id_stock_indexes":"9723","value":"2471.39"},"2084":{"id_stock_indexes":"9724","value":"2472.28"},"2085":{"id_stock_indexes":"9725","value":"2492.91"},"2086":{"id_stock_indexes":"9726","value":"2520.03"},"2087":{"id_stock_indexes":"9727","value":"2537.81"},"2088":{"id_stock_indexes":"9728","value":"2550.91"},"2089":{"id_stock_indexes":"9729","value":"2543.60"},"2090":{"id_stock_indexes":"9730","value":"2568.68"},"2091":{"id_stock_indexes":"9731","value":"2587.84"},"2092":{"id_stock_indexes":"9732","value":"2610.73"},"2093":{"id_stock_indexes":"9733","value":"2630.10"},"2094":{"id_stock_indexes":"9734","value":"2654.43"},"2095":{"id_stock_indexes":"9735","value":"2678.95"},"2096":{"id_stock_indexes":"9736","value":"2713.50"},"2097":{"id_stock_indexes":"9737","value":"2720.73"},"2098":{"id_stock_indexes":"9738","value":"2740.12"},"2099":{"id_stock_indexes":"9739","value":"2751.78"},"2100":{"id_stock_indexes":"9740","value":"2788.61"},"2101":{"id_stock_indexes":"9741","value":"2759.55"},"2102":{"id_stock_indexes":"9742","value":"2771.55"},"2103":{"id_stock_indexes":"9743","value":"2756.32"},"2104":{"id_stock_indexes":"9744","value":"2776.52"},"2105":{"id_stock_indexes":"9745","value":"2828.89"},"2106":{"id_stock_indexes":"9746","value":"2829.62"},"2107":{"id_stock_indexes":"9747","value":"2809.70"},"2108":{"id_stock_indexes":"9748","value":"2812.75"},"2109":{"id_stock_indexes":"9749","value":"2796.00"},"2110":{"id_stock_indexes":"9750","value":"2837.22"},"2111":{"id_stock_indexes":"9751","value":"2888.79"},"2112":{"id_stock_indexes":"9752","value":"2875.78"},"2113":{"id_stock_indexes":"9753","value":"2886.30"},"2114":{"id_stock_indexes":"9754","value":"2904.56"},"2115":{"id_stock_indexes":"9755","value":"2931.48"},"2116":{"id_stock_indexes":"9756","value":"2943.65"},"2117":{"id_stock_indexes":"9757","value":"2925.31"},"2118":{"id_stock_indexes":"9758","value":"2942.25"},"2119":{"id_stock_indexes":"9759","value":"2956.40"},"2120":{"id_stock_indexes":"9760","value":"2979.55"},"2121":{"id_stock_indexes":"9761","value":"2974.95"},"2122":{"id_stock_indexes":"9762","value":"2905.31"},"2123":{"id_stock_indexes":"9763","value":"2844.16"},"2124":{"id_stock_indexes":"9764","value":"2824.47"},"2125":{"id_stock_indexes":"9765","value":"2821.05"},"2126":{"id_stock_indexes":"9766","value":"2807.75"},"2127":{"id_stock_indexes":"9767","value":"2736.47"},"2128":{"id_stock_indexes":"9768","value":"2776.93"},"2129":{"id_stock_indexes":"9769","value":"2809.58"},"2130":{"id_stock_indexes":"9770","value":"2832.22"},"2131":{"id_stock_indexes":"9771","value":"2815.62"},"2132":{"id_stock_indexes":"9772","value":"2833.65"},"2133":{"id_stock_indexes":"9773","value":"2823.50"},"2134":{"id_stock_indexes":"9774","value":"2780.48"},"2135":{"id_stock_indexes":"9775","value":"2753.06"},"2136":{"id_stock_indexes":"9776","value":"2792.18"},"2137":{"id_stock_indexes":"9777","value":"2830.11"},"2138":{"id_stock_indexes":"9778","value":"2859.48"},"2139":{"id_stock_indexes":"9779","value":"2869.26"},"2140":{"id_stock_indexes":"9780","value":"2865.65"},"2141":{"id_stock_indexes":"9781","value":"2869.34"},"2142":{"id_stock_indexes":"9782","value":"2886.09"},"2143":{"id_stock_indexes":"9783","value":"2881.70"},"2144":{"id_stock_indexes":"9784","value":"2871.14"},"2145":{"id_stock_indexes":"9785","value":"2908.96"},"2146":{"id_stock_indexes":"9786","value":"2923.77"},"2147":{"id_stock_indexes":"9787","value":"2914.72"},"2148":{"id_stock_indexes":"9788","value":"2886.24"},"2149":{"id_stock_indexes":"9789","value":"2914.05"},"2150":{"id_stock_indexes":"9790","value":"2928.38"},"2151":{"id_stock_indexes":"9791","value":"2924.02"},"2152":{"id_stock_indexes":"9792","value":"2945.73"},"2153":{"id_stock_indexes":"9793","value":"3020.01"},"2154":{"id_stock_indexes":"9794","value":"3032.65"},"2155":{"id_stock_indexes":"9795","value":"3037.01"},"2156":{"id_stock_indexes":"9796","value":"3084.81"},"2157":{"id_stock_indexes":"9797","value":"3128.68"},"2158":{"id_stock_indexes":"9798","value":"3163.87"},"2159":{"id_stock_indexes":"9799","value":"3182.23"},"2160":{"id_stock_indexes":"9800","value":"3202.74"},"2161":{"id_stock_indexes":"9801","value":"3253.52"},"2162":{"id_stock_indexes":"9802","value":"3239.52"},"2163":{"id_stock_indexes":"9803","value":"3222.20"},"2164":{"id_stock_indexes":"9804","value":"3180.64"},"2165":{"id_stock_indexes":"9805","value":"3168.92"},"2166":{"id_stock_indexes":"9806","value":"3209.11"},"2167":{"id_stock_indexes":"9807","value":"3231.44"},"2168":{"id_stock_indexes":"9808","value":"3205.90"},"2169":{"id_stock_indexes":"9809","value":"3147.92"},"2170":{"id_stock_indexes":"9810","value":"3091.84"},"2171":{"id_stock_indexes":"9811","value":"3095.55"},"2172":{"id_stock_indexes":"9812","value":"3087.13"},"2173":{"id_stock_indexes":"9813","value":"3129.09"},"2174":{"id_stock_indexes":"9814","value":"3139.25"},"2175":{"id_stock_indexes":"9815","value":"3092.12"},"2176":{"id_stock_indexes":"9816","value":"2958.80"},"2177":{"id_stock_indexes":"9817","value":"3043.50"},"2178":{"id_stock_indexes":"9818","value":"3124.36"},"2179":{"id_stock_indexes":"9819","value":"3166.39"},"2180":{"id_stock_indexes":"9820","value":"3194.64"},"2181":{"id_stock_indexes":"9821","value":"3213.18"},"2182":{"id_stock_indexes":"9822","value":"3183.67"},"2183":{"id_stock_indexes":"9823","value":"3135.12"},"2184":{"id_stock_indexes":"9824","value":"3156.03"},"2185":{"id_stock_indexes":"9825","value":"3157.83"},"2186":{"id_stock_indexes":"9826","value":"3222.54"},"2187":{"id_stock_indexes":"9827","value":"3229.62"},"2188":{"id_stock_indexes":"9828","value":"3217.71"},"2189":{"id_stock_indexes":"9829","value":"3194.37"},"2190":{"id_stock_indexes":"9830","value":"3236.84"},"2191":{"id_stock_indexes":"9831","value":"3290.09"},"2192":{"id_stock_indexes":"9832","value":"3296.37"},"2193":{"id_stock_indexes":"9833","value":"3275.69"},"2194":{"id_stock_indexes":"9834","value":"3315.88"},"2195":{"id_stock_indexes":"9835","value":"3320.03"},"2196":{"id_stock_indexes":"9836","value":"3338.30"},"2197":{"id_stock_indexes":"9837","value":"3322.87"},"2198":{"id_stock_indexes":"9838","value":"3307.23"},"2199":{"id_stock_indexes":"9839","value":"3285.49"},"2200":{"id_stock_indexes":"9840","value":"3299.43"},"2201":{"id_stock_indexes":"9841","value":"3371.00"},"2202":{"id_stock_indexes":"9842","value":"3402.39"},"2203":{"id_stock_indexes":"9843","value":"3447.55"},"2204":{"id_stock_indexes":"9844","value":"3490.38"},"2205":{"id_stock_indexes":"9845","value":"3511.41"},"2206":{"id_stock_indexes":"9846","value":"3514.54"},"2207":{"id_stock_indexes":"9847","value":"3452.12"},"2208":{"id_stock_indexes":"9848","value":"3528.36"},"2209":{"id_stock_indexes":"9849","value":"3534.57"},"2210":{"id_stock_indexes":"9850","value":"3522.13"},"2211":{"id_stock_indexes":"9851","value":"3563.56"},"2212":{"id_stock_indexes":"9852","value":"3567.78"},"2213":{"id_stock_indexes":"9853","value":"3559.25"},"2214":{"id_stock_indexes":"9854","value":"3572.51"},"2215":{"id_stock_indexes":"9855","value":"3531.31"},"2216":{"id_stock_indexes":"9856","value":"3488.69"},"2217":{"id_stock_indexes":"9857","value":"3514.71"},"2218":{"id_stock_indexes":"9858","value":"3493.80"},"2219":{"id_stock_indexes":"9859","value":"3512.17"},"2220":{"id_stock_indexes":"9860","value":"3499.57"},"2221":{"id_stock_indexes":"9861","value":"3441.22"},"2222":{"id_stock_indexes":"9862","value":"3469.89"},"2223":{"id_stock_indexes":"9863","value":"3422.96"},"2224":{"id_stock_indexes":"9864","value":"3430.66"},"2225":{"id_stock_indexes":"9865","value":"3443.49"},"2226":{"id_stock_indexes":"9866","value":"3497.57"},"2227":{"id_stock_indexes":"9867","value":"3483.10"},"2228":{"id_stock_indexes":"9868","value":"3505.43"},"2229":{"id_stock_indexes":"9869","value":"3511.82"},"2230":{"id_stock_indexes":"9870","value":"3525.21"},"2231":{"id_stock_indexes":"9871","value":"3545.91"},"2232":{"id_stock_indexes":"9872","value":"3524.74"},"2233":{"id_stock_indexes":"9873","value":"3501.57"},"2234":{"id_stock_indexes":"9874","value":"3495.76"},"2235":{"id_stock_indexes":"9875","value":"3509.38"},"2236":{"id_stock_indexes":"9876","value":"3494.79"},"2237":{"id_stock_indexes":"9877","value":"3455.51"},"2238":{"id_stock_indexes":"9878","value":"3389.72"},"2239":{"id_stock_indexes":"9879","value":"3395.71"},"2240":{"id_stock_indexes":"9880","value":"3424.74"},"2241":{"id_stock_indexes":"9881","value":"3458.39"},"2242":{"id_stock_indexes":"9882","value":"3425.22"},"2243":{"id_stock_indexes":"9883","value":"3431.44"},"2244":{"id_stock_indexes":"9884","value":"3371.13"},"2245":{"id_stock_indexes":"9885","value":"3366.43"},"2246":{"id_stock_indexes":"9886","value":"3346.51"},"2247":{"id_stock_indexes":"9887","value":"3264.51"},"2248":{"id_stock_indexes":"9888","value":"3288.42"},"2249":{"id_stock_indexes":"9889","value":"3275.51"},"2250":{"id_stock_indexes":"9890","value":"3293.36"},"2251":{"id_stock_indexes":"9891","value":"3322.59"},"2252":{"id_stock_indexes":"9892","value":"3327.82"},"2253":{"id_stock_indexes":"9893","value":"3345.28"},"2254":{"id_stock_indexes":"9894","value":"3384.74"},"2255":{"id_stock_indexes":"9895","value":"3371.71"},"2256":{"id_stock_indexes":"9896","value":"3304.94"},"2257":{"id_stock_indexes":"9897","value":"3283.73"},"2258":{"id_stock_indexes":"9898","value":"3240.87"},"2259":{"id_stock_indexes":"9899","value":"3257.46"},"2260":{"id_stock_indexes":"9900","value":"3278.62"},"2261":{"id_stock_indexes":"9901","value":"3269.30"},"2262":{"id_stock_indexes":"9902","value":"3321.49"},"2263":{"id_stock_indexes":"9903","value":"3343.94"},"2264":{"id_stock_indexes":"9904","value":"3333.02"},"2265":{"id_stock_indexes":"9905","value":"3319.90"},"2266":{"id_stock_indexes":"9906","value":"3349.29"},"2267":{"id_stock_indexes":"9907","value":"3383.84"},"2268":{"id_stock_indexes":"9908","value":"3398.91"},"2269":{"id_stock_indexes":"9909","value":"3361.57"},"2270":{"id_stock_indexes":"9910","value":"3327.46"},"2271":{"id_stock_indexes":"9911","value":"3373.51"},"2272":{"id_stock_indexes":"9912","value":"3365.50"},"2273":{"id_stock_indexes":"9913","value":"3350.92"},"2274":{"id_stock_indexes":"9914","value":"3381.61"},"2275":{"id_stock_indexes":"9915","value":"3402.79"},"2276":{"id_stock_indexes":"9916","value":"3390.95"},"2277":{"id_stock_indexes":"9917","value":"3427.89"},"2278":{"id_stock_indexes":"9918","value":"3488.00"},"2279":{"id_stock_indexes":"9919","value":"3488.51"},"2280":{"id_stock_indexes":"9920","value":"3496.66"},"2281":{"id_stock_indexes":"9921","value":"3529.18"},"2282":{"id_stock_indexes":"9922","value":"3555.47"},"2283":{"id_stock_indexes":"9923","value":"3555.86"},"2284":{"id_stock_indexes":"9924","value":"3581.10"},"2285":{"id_stock_indexes":"9925","value":"3580.98"},"2286":{"id_stock_indexes":"9926","value":"3554.92"},"2287":{"id_stock_indexes":"9927","value":"3576.53"},"2288":{"id_stock_indexes":"9928","value":"3543.95"},"2289":{"id_stock_indexes":"9929","value":"3558.90"},"2290":{"id_stock_indexes":"9930","value":"3590.85"},"2291":{"id_stock_indexes":"9931","value":"3573.34"},"2292":{"id_stock_indexes":"9932","value":"3524.98"},"2293":{"id_stock_indexes":"9933","value":"3538.76"},"2294":{"id_stock_indexes":"9934","value":"3579.72"},"2295":{"id_stock_indexes":"9935","value":"3387.66"},"2296":{"id_stock_indexes":"9936","value":"3507.37"},"2297":{"id_stock_indexes":"9937","value":"3475.40"},"2298":{"id_stock_indexes":"9938","value":"3500.75"},"2299":{"id_stock_indexes":"9939","value":"3448.09"},"2300":{"id_stock_indexes":"9940","value":"3397.19"},"2301":{"id_stock_indexes":"9941","value":"3403.75"},"2302":{"id_stock_indexes":"9942","value":"3351.17"},"2303":{"id_stock_indexes":"9943","value":"3302.23"},"2304":{"id_stock_indexes":"9944","value":"3238.95"},"2305":{"id_stock_indexes":"9945","value":"3363.63"},"2306":{"id_stock_indexes":"9946","value":"3367.30"},"2307":{"id_stock_indexes":"9947","value":"3355.26"},"2308":{"id_stock_indexes":"9948","value":"3378.66"},"2309":{"id_stock_indexes":"9949","value":"3395.99"},"2310":{"id_stock_indexes":"9950","value":"3386.03"},"2311":{"id_stock_indexes":"9951","value":"3396.70"},"2312":{"id_stock_indexes":"9952","value":"3442.97"},"2313":{"id_stock_indexes":"9953","value":"3445.38"},"2314":{"id_stock_indexes":"9954","value":"3454.35"},"2315":{"id_stock_indexes":"9955","value":"3481.44"},"2316":{"id_stock_indexes":"9956","value":"3528.91"},"2317":{"id_stock_indexes":"9957","value":"3533.83"},"2318":{"id_stock_indexes":"9958","value":"3527.36"},"2319":{"id_stock_indexes":"9959","value":"3521.73"},"2320":{"id_stock_indexes":"9960","value":"3498.50"},"2321":{"id_stock_indexes":"9961","value":"3501.16"},"2322":{"id_stock_indexes":"9962","value":"3499.36"},"2323":{"id_stock_indexes":"9963","value":"3499.06"},"2324":{"id_stock_indexes":"9964","value":"3473.87"},"2325":{"id_stock_indexes":"9965","value":"3423.37"},"2326":{"id_stock_indexes":"9966","value":"3404.44"},"2327":{"id_stock_indexes":"9967","value":"3366.57"},"2328":{"id_stock_indexes":"9968","value":"3385.14"},"2329":{"id_stock_indexes":"9969","value":"3425.17"},"2330":{"id_stock_indexes":"9970","value":"3416.93"},"2331":{"id_stock_indexes":"9971","value":"3385.48"},"2332":{"id_stock_indexes":"9972","value":"3407.62"},"2333":{"id_stock_indexes":"9973","value":"3397.56"},"2334":{"id_stock_indexes":"9974","value":"3410.77"},"2335":{"id_stock_indexes":"9975","value":"3455.24"},"2336":{"id_stock_indexes":"9976","value":"3443.28"},"2337":{"id_stock_indexes":"9977","value":"3395.93"},"2338":{"id_stock_indexes":"9978","value":"3377.16"},"2339":{"id_stock_indexes":"9979","value":"3325.50"},"2340":{"id_stock_indexes":"9980","value":"3332.80"},"2341":{"id_stock_indexes":"9981","value":"3306.91"},"2342":{"id_stock_indexes":"9982","value":"3324.76"},"2343":{"id_stock_indexes":"9983","value":"3361.34"},"2344":{"id_stock_indexes":"9984","value":"3379.72"},"2345":{"id_stock_indexes":"9985","value":"3388.92"},"2346":{"id_stock_indexes":"9986","value":"3372.11"},"2347":{"id_stock_indexes":"9987","value":"3386.54"},"2348":{"id_stock_indexes":"9988","value":"3385.39"},"2349":{"id_stock_indexes":"9989","value":"3408.54"},"2350":{"id_stock_indexes":"9990","value":"3450.45"},"2351":{"id_stock_indexes":"9991","value":"3477.13"},"2352":{"id_stock_indexes":"9992","value":"3487.49"},"2353":{"id_stock_indexes":"9993","value":"3470.41"},"2354":{"id_stock_indexes":"9994","value":"3461.11"},"2355":{"id_stock_indexes":"9995","value":"3492.79"},"2356":{"id_stock_indexes":"9996","value":"3485.53"},"2357":{"id_stock_indexes":"9997","value":"3485.20"},"2358":{"id_stock_indexes":"9998","value":"3479.73"},"2359":{"id_stock_indexes":"9999","value":"3485.70"},"2360":{"id_stock_indexes":"10000","value":"3513.61"},"2361":{"id_stock_indexes":"10001","value":"3533.58"},"2362":{"id_stock_indexes":"10002","value":"3552.72"},"2363":{"id_stock_indexes":"10003","value":"3568.04"},"2364":{"id_stock_indexes":"10004","value":"3547.57"},"2365":{"id_stock_indexes":"10005","value":"3516.55"},"2366":{"id_stock_indexes":"10006","value":"3488.07"},"2367":{"id_stock_indexes":"10007","value":"3487.73"},"2368":{"id_stock_indexes":"10008","value":"3503.44"},"2369":{"id_stock_indexes":"10009","value":"3504.64"},"2370":{"id_stock_indexes":"10010","value":"3506.65"},"2371":{"id_stock_indexes":"10011","value":"3495.64"},"2372":{"id_stock_indexes":"10012","value":"3487.36"},"2373":{"id_stock_indexes":"10013","value":"3440.63"},"2374":{"id_stock_indexes":"10014","value":"3439.37"},"2375":{"id_stock_indexes":"10015","value":"3421.01"},"2376":{"id_stock_indexes":"10016","value":"3446.01"},"2377":{"id_stock_indexes":"10017","value":"3414.45"},"2378":{"id_stock_indexes":"10018","value":"3371.69"},"2379":{"id_stock_indexes":"10019","value":"3327.99"},"2380":{"id_stock_indexes":"10020","value":"3346.33"},"2381":{"id_stock_indexes":"10021","value":"3366.35"},"2382":{"id_stock_indexes":"10022","value":"3350.12"},"2383":{"id_stock_indexes":"10023","value":"3354.24"},"2384":{"id_stock_indexes":"10024","value":"3312.46"},"2385":{"id_stock_indexes":"10025","value":"3348.87"},"2386":{"id_stock_indexes":"10026","value":"3376.03"},"2387":{"id_stock_indexes":"10027","value":"3380.19"},"2388":{"id_stock_indexes":"10028","value":"3361.60"},"2389":{"id_stock_indexes":"10029","value":"3362.35"},"2390":{"id_stock_indexes":"10030","value":"3350.43"},"2391":{"id_stock_indexes":"10031","value":"3340.82"},"2392":{"id_stock_indexes":"10032","value":"3376.60"},"2393":{"id_stock_indexes":"10033","value":"3375.98"},"2394":{"id_stock_indexes":"10034","value":"3372.24"},"2395":{"id_stock_indexes":"10035","value":"3386.03"},"2396":{"id_stock_indexes":"10036","value":"3405.79"},"2397":{"id_stock_indexes":"10037","value":"3352.21"},"2398":{"id_stock_indexes":"10038","value":"3291.55"},"2399":{"id_stock_indexes":"10039","value":"3297.30"},"2400":{"id_stock_indexes":"10040","value":"3321.95"},"2401":{"id_stock_indexes":"10041","value":"3375.32"},"2402":{"id_stock_indexes":"10042","value":"3341.53"},"2403":{"id_stock_indexes":"10043","value":"3315.01"},"2404":{"id_stock_indexes":"10044","value":"3266.55"},"2405":{"id_stock_indexes":"10045","value":"3246.92"},"2406":{"id_stock_indexes":"10046","value":"3316.89"},"2407":{"id_stock_indexes":"10047","value":"3308.56"},"2408":{"id_stock_indexes":"10048","value":"3330.61"},"2409":{"id_stock_indexes":"10049","value":"3350.36"},"2410":{"id_stock_indexes":"10050","value":"3384.19"},"2411":{"id_stock_indexes":"10051","value":"3394.17"},"2412":{"id_stock_indexes":"10052","value":"3416.30"},"2413":{"id_stock_indexes":"10053","value":"3405.31"},"2414":{"id_stock_indexes":"10054","value":"3397.39"},"2415":{"id_stock_indexes":"10055","value":"3405.60"},"2416":{"id_stock_indexes":"10056","value":"3445.27"},"2417":{"id_stock_indexes":"10057","value":"3465.97"},"2418":{"id_stock_indexes":"10058","value":"3400.34"},"2419":{"id_stock_indexes":"10059","value":"3399.40"},"2420":{"id_stock_indexes":"10060","value":"3447.55"},"2421":{"id_stock_indexes":"10061","value":"3428.19"},"2422":{"id_stock_indexes":"10062","value":"3484.06"},"2423":{"id_stock_indexes":"10063","value":"3547.04"},"2424":{"id_stock_indexes":"10064","value":"3540.17"},"2425":{"id_stock_indexes":"10065","value":"3554.65"},"2426":{"id_stock_indexes":"10066","value":"3550.80"},"2427":{"id_stock_indexes":"10067","value":"3576.35"},"2428":{"id_stock_indexes":"10068","value":"3574.41"},"2429":{"id_stock_indexes":"10069","value":"3565.09"},"2430":{"id_stock_indexes":"10070","value":"3596.04"},"2431":{"id_stock_indexes":"10071","value":"3623.23"},"2432":{"id_stock_indexes":"10072","value":"3687.77"},"2433":{"id_stock_indexes":"10073","value":"3661.50"},"2434":{"id_stock_indexes":"10074","value":"3704.54"},"2435":{"id_stock_indexes":"10075","value":"3685.18"},"2436":{"id_stock_indexes":"10076","value":"3631.14"},"2437":{"id_stock_indexes":"10077","value":"3619.44"},"2438":{"id_stock_indexes":"10078","value":"3636.28"},"2439":{"id_stock_indexes":"10079","value":"3623.55"},"2440":{"id_stock_indexes":"10080","value":"3634.68"},"2441":{"id_stock_indexes":"10081","value":"3639.74"},"2442":{"id_stock_indexes":"10082","value":"3587.57"},"2443":{"id_stock_indexes":"10083","value":"3541.69"},"2444":{"id_stock_indexes":"10084","value":"3573.92"},"2445":{"id_stock_indexes":"10085","value":"3621.22"},"2446":{"id_stock_indexes":"10086","value":"3608.64"},"2447":{"id_stock_indexes":"10087","value":"3554.62"},"2448":{"id_stock_indexes":"10088","value":"3557.64"},"2449":{"id_stock_indexes":"10089","value":"3510.98"},"2450":{"id_stock_indexes":"10090","value":"3491.82"},"2451":{"id_stock_indexes":"10091","value":"3504.82"},"2452":{"id_stock_indexes":"10092","value":"3487.57"},"2453":{"id_stock_indexes":"10093","value":"3455.92"},"2454":{"id_stock_indexes":"10094","value":"3468.82"},"2455":{"id_stock_indexes":"10095","value":"3469.30"},"2456":{"id_stock_indexes":"10096","value":"3528.48"},"2457":{"id_stock_indexes":"10097","value":"3523.27"},"2458":{"id_stock_indexes":"10098","value":"3514.39"},"2459":{"id_stock_indexes":"10099","value":"3535.30"},"2460":{"id_stock_indexes":"10100","value":"3540.09"},"2461":{"id_stock_indexes":"10101","value":"3538.46"},"2462":{"id_stock_indexes":"10102","value":"3520.16"},"2463":{"id_stock_indexes":"10103","value":"3517.98"},"2464":{"id_stock_indexes":"10104","value":"3551.28"},"2465":{"id_stock_indexes":"10105","value":"3550.72"},"2466":{"id_stock_indexes":"10106","value":"3541.02"},"2467":{"id_stock_indexes":"10107","value":"3545.94"},"2468":{"id_stock_indexes":"10108","value":"3549.33"},"2469":{"id_stock_indexes":"10109","value":"3556.72"},"2470":{"id_stock_indexes":"10110","value":"3556.25"},"2471":{"id_stock_indexes":"10111","value":"3558.83"},"2472":{"id_stock_indexes":"10112","value":"3536.21"},"2473":{"id_stock_indexes":"10113","value":"3544.06"},"2474":{"id_stock_indexes":"10114","value":"3514.85"},"2475":{"id_stock_indexes":"10115","value":"3535.90"},"2476":{"id_stock_indexes":"10116","value":"3551.36"},"2477":{"id_stock_indexes":"10117","value":"3527.50"},"2478":{"id_stock_indexes":"10118","value":"3540.07"},"2479":{"id_stock_indexes":"10119","value":"3547.80"},"2480":{"id_stock_indexes":"10120","value":"3544.57"},"2481":{"id_stock_indexes":"10121","value":"3553.64"},"2482":{"id_stock_indexes":"10122","value":"3568.66"},"2483":{"id_stock_indexes":"10123","value":"3562.59"},"2484":{"id_stock_indexes":"10124","value":"3549.39"},"2485":{"id_stock_indexes":"10125","value":"3598.77"},"2486":{"id_stock_indexes":"10126","value":"3606.17"},"2487":{"id_stock_indexes":"10127","value":"3593.80"},"2488":{"id_stock_indexes":"10128","value":"3594.45"},"2489":{"id_stock_indexes":"10129","value":"3581.89"},"2490":{"id_stock_indexes":"10130","value":"3574.02"},"2491":{"id_stock_indexes":"10131","value":"3557.20"},"2492":{"id_stock_indexes":"10132","value":"3539.90"},"2493":{"id_stock_indexes":"10133","value":"3540.50"},"2494":{"id_stock_indexes":"10134","value":"3531.03"},"2495":{"id_stock_indexes":"10135","value":"3490.10"},"2496":{"id_stock_indexes":"10136","value":"3484.29"},"2497":{"id_stock_indexes":"10137","value":"3533.23"},"2498":{"id_stock_indexes":"10138","value":"3483.09"},"2499":{"id_stock_indexes":"10139","value":"3498.25"},"2500":{"id_stock_indexes":"10140","value":"3492.43"},"2501":{"id_stock_indexes":"10141","value":"3473.27"},"2502":{"id_stock_indexes":"10142","value":"3483.45"},"2503":{"id_stock_indexes":"10143","value":"3488.94"},"2504":{"id_stock_indexes":"10144","value":"3428.55"},"2505":{"id_stock_indexes":"10145","value":"3492.20"},"2506":{"id_stock_indexes":"10146","value":"3553.74"},"2507":{"id_stock_indexes":"10147","value":"3569.87"},"2508":{"id_stock_indexes":"10148","value":"3550.86"},"2509":{"id_stock_indexes":"10149","value":"3534.77"},"2510":{"id_stock_indexes":"10150","value":"3520.68"},"2511":{"id_stock_indexes":"10151","value":"3446.95"},"2512":{"id_stock_indexes":"10152","value":"3418.20"},"2513":{"id_stock_indexes":"10153","value":"3388.61"},"2514":{"id_stock_indexes":"10154","value":"3399.38"},"2515":{"id_stock_indexes":"10155","value":"3448.21"},"2516":{"id_stock_indexes":"10156","value":"3470.97"},"2517":{"id_stock_indexes":"10157","value":"3516.55"},"2518":{"id_stock_indexes":"10158","value":"3520.30"},"2519":{"id_stock_indexes":"10159","value":"3529.48"},"2520":{"id_stock_indexes":"10160","value":"3522.42"},"2521":{"id_stock_indexes":"10161","value":"3522.88"},"2522":{"id_stock_indexes":"10162","value":"3537.17"},"2523":{"id_stock_indexes":"10163","value":"3531.24"},"2524":{"id_stock_indexes":"10164","value":"3534.75"},"2525":{"id_stock_indexes":"10165","value":"3512.23"},"2526":{"id_stock_indexes":"10166","value":"3527.87"},"2527":{"id_stock_indexes":"10167","value":"3555.54"},"2528":{"id_stock_indexes":"10168","value":"3538.43"},"2529":{"id_stock_indexes":"10169","value":"3532.35"},"2530":{"id_stock_indexes":"10170","value":"3529.75"},"2531":{"id_stock_indexes":"10171","value":"3529.53"},"2532":{"id_stock_indexes":"10172","value":"3550.89"},"2533":{"id_stock_indexes":"10173","value":"3557.16"},"2534":{"id_stock_indexes":"10174","value":"3561.90"},"2535":{"id_stock_indexes":"10175","value":"3569.20"},"2536":{"id_stock_indexes":"10176","value":"3587.01"},"2537":{"id_stock_indexes":"10177","value":"3577.32"},"2538":{"id_stock_indexes":"10178","value":"3601.87"},"2539":{"id_stock_indexes":"10179","value":"3607.82"},"2540":{"id_stock_indexes":"10180","value":"3602.67"},"2541":{"id_stock_indexes":"10181","value":"3621.09"},"2542":{"id_stock_indexes":"10182","value":"3656.95"},"2543":{"id_stock_indexes":"10183","value":"3685.44"},"2544":{"id_stock_indexes":"10184","value":"3663.84"},"2545":{"id_stock_indexes":"10185","value":"3711.94"},"2546":{"id_stock_indexes":"10186","value":"3741.74"},"2547":{"id_stock_indexes":"10187","value":"3741.92"},"2548":{"id_stock_indexes":"10188","value":"3760.82"},"2549":{"id_stock_indexes":"10189","value":"3736.08"},"2550":{"id_stock_indexes":"10190","value":"3740.29"},"2551":{"id_stock_indexes":"10191","value":"3748.21"},"2552":{"id_stock_indexes":"10192","value":"3742.88"},"2553":{"id_stock_indexes":"10193","value":"3741.36"},"2554":{"id_stock_indexes":"10194","value":"3753.80"},"2555":{"id_stock_indexes":"10195","value":"3735.90"},"2556":{"id_stock_indexes":"10196","value":"3789.91"},"2557":{"id_stock_indexes":"10197","value":"3788.77"},"2558":{"id_stock_indexes":"10198","value":"3786.28"},"2559":{"id_stock_indexes":"10199","value":"3760.81"},"2560":{"id_stock_indexes":"10200","value":"3748.64"},"2561":{"id_stock_indexes":"10201","value":"3697.22"},"2562":{"id_stock_indexes":"10202","value":"3693.20"},"2563":{"id_stock_indexes":"10203","value":"3729.61"},"2564":{"id_stock_indexes":"10204","value":"3732.01"},"2565":{"id_stock_indexes":"10205","value":"3724.05"},"2566":{"id_stock_indexes":"10206","value":"3724.22"},"2567":{"id_stock_indexes":"10207","value":"3725.50"},"2568":{"id_stock_indexes":"10208","value":"3754.14"},"2569":{"id_stock_indexes":"10209","value":"3802.52"},"2570":{"id_stock_indexes":"10210","value":"3779.94"},"2571":{"id_stock_indexes":"10211","value":"3778.69"},"2572":{"id_stock_indexes":"10212","value":"3804.25"},"2573":{"id_stock_indexes":"10213","value":"3817.58"},"2574":{"id_stock_indexes":"10214","value":"3846.65"},"2575":{"id_stock_indexes":"10215","value":"3816.73"},"2576":{"id_stock_indexes":"10216","value":"3847.79"},"2577":{"id_stock_indexes":"10217","value":"3834.37"},"2578":{"id_stock_indexes":"10218","value":"3849.11"},"2579":{"id_stock_indexes":"10219","value":"3841.12"},"2580":{"id_stock_indexes":"10220","value":"3857.93"},"2581":{"id_stock_indexes":"10221","value":"3883.38"},"2582":{"id_stock_indexes":"10222","value":"3867.41"},"2583":{"id_stock_indexes":"10223","value":"3863.17"},"2584":{"id_stock_indexes":"10224","value":"3863.71"},"2585":{"id_stock_indexes":"10225","value":"3883.39"},"2586":{"id_stock_indexes":"10226","value":"3876.45"},"2587":{"id_stock_indexes":"10227","value":"3926.87"},"2588":{"id_stock_indexes":"10228","value":"3928.37"},"2589":{"id_stock_indexes":"10229","value":"3946.11"},"2590":{"id_stock_indexes":"10230","value":"3960.96"},"2591":{"id_stock_indexes":"10231","value":"3945.50"},"2592":{"id_stock_indexes":"10232","value":"3938.98"},"2593":{"id_stock_indexes":"10233","value":"3931.40"},"2594":{"id_stock_indexes":"10234","value":"3938.62"},"2595":{"id_stock_indexes":"10235","value":"3947.55"},"2596":{"id_stock_indexes":"10236","value":"3931.68"},"2597":{"id_stock_indexes":"10237","value":"3926.59"},"2598":{"id_stock_indexes":"10238","value":"3929.51"},"2599":{"id_stock_indexes":"10239","value":"3914.39"},"2600":{"id_stock_indexes":"10240","value":"3859.41"},"2601":{"id_stock_indexes":"10241","value":"3812.84"},"2602":{"id_stock_indexes":"10242","value":"3852.80"},"2603":{"id_stock_indexes":"10243","value":"3843.02"},"2604":{"id_stock_indexes":"10248","value":"3848.57"},"2605":{"id_stock_indexes":"10253","value":"3876.54"},"2606":{"id_stock_indexes":"10258","value":"3840.80"},"2607":{"id_stock_indexes":"10263","value":"3840.55"},"2608":{"id_stock_indexes":"10268","value":"3808.74"},"2609":{"id_stock_indexes":"10273","value":"3773.76"},"2610":{"id_stock_indexes":"10278","value":"3746.92"},"2611":{"id_stock_indexes":"10283","value":"3780.11"},"2612":{"id_stock_indexes":"10288","value":"3770.03"},"2613":{"id_stock_indexes":"10293","value":"3761.48"},"2614":{"id_stock_indexes":"10298","value":"3748.37"},"2615":{"id_stock_indexes":"10303","value":"3750.66"},"2616":{"id_stock_indexes":"10308","value":"3698.08"},"2617":{"id_stock_indexes":"10313","value":"3701.74"},"2618":{"id_stock_indexes":"10318","value":"3683.99"},"2619":{"id_stock_indexes":"10323","value":"3771.07"},"2620":{"id_stock_indexes":"10328","value":"3776.15"},"2621":{"id_stock_indexes":"10333","value":"3756.31"},"2622":{"id_stock_indexes":"10338","value":"3742.66"},"2623":{"id_stock_indexes":"10343","value":"3751.62"},"2624":{"id_stock_indexes":"10348","value":"3687.82"},"2625":{"id_stock_indexes":"10353","value":"3685.49"},"2626":{"id_stock_indexes":"10358","value":"3681.49"},"2627":{"id_stock_indexes":"10363","value":"3701.06"},"2628":{"id_stock_indexes":"10368","value":"3670.29"},"2629":{"id_stock_indexes":"10373","value":"3649.38"},"2630":{"id_stock_indexes":"10378","value":"3596.76"},"2631":{"id_stock_indexes":"10383","value":"3556.82"},"2632":{"id_stock_indexes":"10388","value":"3578.45"},"2633":{"id_stock_indexes":"10393","value":"3656.91"},"2634":{"id_stock_indexes":"10398","value":"3711.85"},"2635":{"id_stock_indexes":"10403","value":"3709.85"},"2636":{"id_stock_indexes":"10408","value":"3727.09"},"2637":{"id_stock_indexes":"10413","value":"3758.57"},"2638":{"id_stock_indexes":"10418","value":"3772.87"},"2639":{"id_stock_indexes":"10423","value":"3757.02"},"2640":{"id_stock_indexes":"10428","value":"3742.01"},"2641":{"id_stock_indexes":"10433","value":"3701.18"},"2642":{"id_stock_indexes":"10438","value":"3714.11"},"2643":{"id_stock_indexes":"10443","value":"3738.32"},"2644":{"id_stock_indexes":"10448","value":"3700.63"},"2645":{"id_stock_indexes":"10453","value":"3721.26"},"2646":{"id_stock_indexes":"10458","value":"3753.81"},"2647":{"id_stock_indexes":"10463","value":"3775.44"},"2648":{"id_stock_indexes":"10468","value":"3815.00"},"2649":{"id_stock_indexes":"10473","value":"3808.57"},"2650":{"id_stock_indexes":"10478","value":"3849.57"},"2651":{"id_stock_indexes":"10483","value":"3905.41"},"2652":{"id_stock_indexes":"10488","value":"3815.89"},"2653":{"id_stock_indexes":"10493","value":"3810.25"},"2654":{"id_stock_indexes":"10498","value":"3836.35"},"2655":{"id_stock_indexes":"10503","value":"3854.31"},"2656":{"id_stock_indexes":"10508","value":"3841.55"},"2657":{"id_stock_indexes":"10513","value":"3851.04"},"2658":{"id_stock_indexes":"10518","value":"3843.34"},"2659":{"id_stock_indexes":"10523","value":"3817.09"},"2660":{"id_stock_indexes":"10528","value":"3796.44"},"2661":{"id_stock_indexes":"10533","value":"3839.94"},"2662":{"id_stock_indexes":"10538","value":"3822.88"},"2663":{"id_stock_indexes":"10543","value":"3743.03"},"2664":{"id_stock_indexes":"10548","value":"3531.38"},"2665":{"id_stock_indexes":"10553","value":"3576.08"},"2666":{"id_stock_indexes":"10558","value":"3536.15"},"2667":{"id_stock_indexes":"10563","value":"3627.51"},"2668":{"id_stock_indexes":"10568","value":"3675.73"},"2669":{"id_stock_indexes":"10573","value":"3677.34"},"2670":{"id_stock_indexes":"10578","value":"3612.02"},"2671":{"id_stock_indexes":"10583","value":"3601.17"},"2672":{"id_stock_indexes":"10588","value":"3618.34"},"2673":{"id_stock_indexes":"10593","value":"3612.41"},"2674":{"id_stock_indexes":"10598","value":"3591.54"},"2675":{"id_stock_indexes":"10603","value":"3627.06"},"2676":{"id_stock_indexes":"10608","value":"3636.17"},"2677":{"id_stock_indexes":"10613","value":"3665.55"},"2678":{"id_stock_indexes":"10618","value":"3663.35"},"2679":{"id_stock_indexes":"10623","value":"3667.09"},"2680":{"id_stock_indexes":"10628","value":"3658.63"},"2681":{"id_stock_indexes":"10633","value":"3678.59"},"2682":{"id_stock_indexes":"10638","value":"3663.89"},"2683":{"id_stock_indexes":"10643","value":"3657.87"},"2684":{"id_stock_indexes":"10648","value":"3671.15"},"2685":{"id_stock_indexes":"10653","value":"3631.12"},"2686":{"id_stock_indexes":"10658","value":"3580.13"},"2687":{"id_stock_indexes":"10663","value":"3566.61"},"2688":{"id_stock_indexes":"10668","value":"3587.31"},"2689":{"id_stock_indexes":"10673","value":"3532.36"},"2690":{"id_stock_indexes":"10678","value":"3528.55"},"2691":{"id_stock_indexes":"10683","value":"3576.75"},"2692":{"id_stock_indexes":"10688","value":"3590.00"},"2693":{"id_stock_indexes":"10693","value":"3556.84"},"2694":{"id_stock_indexes":"10698","value":"3608.63"},"2695":{"id_stock_indexes":"10703","value":"3661.28"},"2696":{"id_stock_indexes":"10708","value":"3691.64"},"2697":{"id_stock_indexes":"10713","value":"3690.61"},"2698":{"id_stock_indexes":"10718","value":"3749.42"},"2699":{"id_stock_indexes":"10723","value":"3753.57"},"2700":{"id_stock_indexes":"10728","value":"3730.98"},"2701":{"id_stock_indexes":"10733","value":"3713.30"},"2702":{"id_stock_indexes":"10738","value":"3753.41"},"2703":{"id_stock_indexes":"10743","value":"3751.06"},"2704":{"id_stock_indexes":"10748","value":"3766.32"},"2705":{"id_stock_indexes":"10753","value":"3792.10"},"2706":{"id_stock_indexes":"10758","value":"3757.76"},"2707":{"id_stock_indexes":"10763","value":"3734.01"},"2708":{"id_stock_indexes":"10768","value":"3747.44"},"2709":{"id_stock_indexes":"10772","value":"3746.01"},"2710":{"id_stock_indexes":"10778","value":"3739.30"},"2711":{"id_stock_indexes":"10783","value":"3745.67"},"2712":{"id_stock_indexes":"10788","value":"3689.22"},"2713":{"id_stock_indexes":"10793","value":"3681.26"},"2714":{"id_stock_indexes":"10798","value":"3709.75"},"2715":{"id_stock_indexes":"10803","value":"3703.13"},"2716":{"id_stock_indexes":"10808","value":"3726.14"},"2717":{"id_stock_indexes":"10813","value":"3732.49"},"2718":{"id_stock_indexes":"10818","value":"3674.41"},"2719":{"id_stock_indexes":"10823","value":"3661.98"},"2720":{"id_stock_indexes":"10828","value":"3659.88"},"2721":{"id_stock_indexes":"10833","value":"3648.67"},"2722":{"id_stock_indexes":"10838","value":"3625.24"},"2723":{"id_stock_indexes":"10843","value":"3614.25"},"2724":{"id_stock_indexes":"10848","value":"3614.25"},"2725":{"id_stock_indexes":"10853","value":"3620.25"},"2726":{"id_stock_indexes":"10858","value":"3636.43"},"2727":{"id_stock_indexes":"10863","value":"3652.54"},"2728":{"id_stock_indexes":"10868","value":"3599.86"},"2729":{"id_stock_indexes":"10873","value":"3583.81"},"2730":{"id_stock_indexes":"10878","value":"3593.38"},"2731":{"id_stock_indexes":"10883","value":"3631.54"},"2732":{"id_stock_indexes":"10886","value":"3633.95"},"2733":{"id_stock_indexes":"10893","value":"3654.29"},"2734":{"id_stock_indexes":"10898","value":"3632.16"},"2735":{"id_stock_indexes":"10903","value":"3577.46"},"2736":{"id_stock_indexes":"10908","value":"3583.91"},"2737":{"id_stock_indexes":"10913","value":"3549.95"},"2738":{"id_stock_indexes":"10918","value":"3559.53"},"2739":{"id_stock_indexes":"10923","value":"3532.05"},"2740":{"id_stock_indexes":"10928","value":"3467.19"},"2741":{"id_stock_indexes":"10933","value":"3466.71"},"2742":{"id_stock_indexes":"10938","value":"3420.68"},"2743":{"id_stock_indexes":"10943","value":"3360.18"},"2744":{"id_stock_indexes":"10948","value":"3397.86"},"2745":{"id_stock_indexes":"10953","value":"3416.81"},"2746":{"id_stock_indexes":"10958","value":"3467.28"},"2747":{"id_stock_indexes":"10963","value":"3477.41"},"2748":{"id_stock_indexes":"10968","value":"3528.72"},"2749":{"id_stock_indexes":"10973","value":"3535.48"},"2750":{"id_stock_indexes":"10978","value":"3540.92"},"2751":{"id_stock_indexes":"10983","value":"3553.13"},"2752":{"id_stock_indexes":"10988","value":"3598.73"},"2753":{"id_stock_indexes":"10993","value":"3598.73"},"2754":{"id_stock_indexes":"10998","value":"3512.57"},"2755":{"id_stock_indexes":"11003","value":"3531.23"},"2756":{"id_stock_indexes":"11008","value":"3475.79"},"2757":{"id_stock_indexes":"11013","value":"3438.13"},"2758":{"id_stock_indexes":"11018","value":"3387.32"},"2759":{"id_stock_indexes":"11023","value":"3457.59"},"2760":{"id_stock_indexes":"11028","value":"3501.04"},"2761":{"id_stock_indexes":"11033","value":"3455.83"},"2762":{"id_stock_indexes":"11038","value":"3399.53"},"2763":{"id_stock_indexes":"11043","value":"3315.49"},"2764":{"id_stock_indexes":"11048","value":"3327.59"},"2765":{"id_stock_indexes":"11053","value":"3262.45"},"2766":{"id_stock_indexes":"11058","value":"3226.58"},"2767":{"id_stock_indexes":"11063","value":"3262.21"},"2768":{"id_stock_indexes":"11068","value":"3298.57"},"2769":{"id_stock_indexes":"11073","value":"3295.40"},"2770":{"id_stock_indexes":"11078","value":"3319.43"},"2771":{"id_stock_indexes":"11083","value":"3350.58"},"2772":{"id_stock_indexes":"11088","value":"3373.43"},"2773":{"id_stock_indexes":"11093","value":"3389.92"},"2774":{"id_stock_indexes":"11098","value":"3384.86"},"2775":{"id_stock_indexes":"11103","value":"3372.80"},"2776":{"id_stock_indexes":"11108","value":"3409.39"},"2777":{"id_stock_indexes":"11113","value":"3437.99"},"2778":{"id_stock_indexes":"11118","value":"3386.74"},"2779":{"id_stock_indexes":"11123","value":"3359.02"},"2780":{"id_stock_indexes":"11128","value":"3337.89"},"2781":{"id_stock_indexes":"11133","value":"3313.21"},"2782":{"id_stock_indexes":"11138","value":"3310.61"},"2783":{"id_stock_indexes":"11143","value":"3356.64"},"2784":{"id_stock_indexes":"11148","value":"3350.67"},"2785":{"id_stock_indexes":"11153","value":"3447.53"},"2786":{"id_stock_indexes":"11158","value":"3474.83"},"2787":{"id_stock_indexes":"11163","value":"3413.89"},"2788":{"id_stock_indexes":"11168","value":"3453.90"},"2789":{"id_stock_indexes":"11173","value":"3481.41"},"2790":{"id_stock_indexes":"11178","value":"3444.60"},"2791":{"id_stock_indexes":"11183","value":"3433.39"},"2792":{"id_stock_indexes":"11188","value":"3478.59"},"2793":{"id_stock_indexes":"11193","value":"3469.65"},"2794":{"id_stock_indexes":"11198","value":"3436.12"},"2795":{"id_stock_indexes":"11203","value":"3438.76"},"2796":{"id_stock_indexes":"11208","value":"3507.24"},"2797":{"id_stock_indexes":"11213","value":"3504.60"},"2798":{"id_stock_indexes":"11218","value":"3530.52"},"2799":{"id_stock_indexes":"11223","value":"3533.04"},"2800":{"id_stock_indexes":"11228","value":"3503.60"},"2801":{"id_stock_indexes":"11233","value":"3517.25"},"2802":{"id_stock_indexes":"11238","value":"3545.08"},"2803":{"id_stock_indexes":"11243","value":"3562.06"},"2804":{"id_stock_indexes":"11248","value":"3545.27"},"2805":{"id_stock_indexes":"11253","value":"3533.00"},"2806":{"id_stock_indexes":"11258","value":"3563.95"},"2807":{"id_stock_indexes":"11263","value":"3574.55"},"2808":{"id_stock_indexes":"11268","value":"3571.56"},"2809":{"id_stock_indexes":"11273","value":"3548.93"},"2810":{"id_stock_indexes":"11278","value":"3555.05"},"2811":{"id_stock_indexes":"11283","value":"3560.52"},"2812":{"id_stock_indexes":"11288","value":"3576.15"},"2813":{"id_stock_indexes":"11293","value":"3598.02"},"2814":{"id_stock_indexes":"11298","value":"3612.30"},"2815":{"id_stock_indexes":"11303","value":"3578.65"},"2816":{"id_stock_indexes":"11308","value":"3603.95"},"2817":{"id_stock_indexes":"11313","value":"3558.15"},"2818":{"id_stock_indexes":"11318","value":"3489.43"},"2819":{"id_stock_indexes":"11323","value":"3525.61"},"2820":{"id_stock_indexes":"11328","value":"3552.31"},"2821":{"id_stock_indexes":"11333","value":"3551.75"},"2822":{"id_stock_indexes":"11338","value":"3547.27"},"2823":{"id_stock_indexes":"11343","value":"3596.61"},"2824":{"id_stock_indexes":"11348","value":"3603.52"},"2825":{"id_stock_indexes":"11353","value":"3600.43"},"2826":{"id_stock_indexes":"11358","value":"3597.06"},"2827":{"id_stock_indexes":"11363","value":"3608.14"},"2828":{"id_stock_indexes":"11368","value":"3628.59"},"2829":{"id_stock_indexes":"11373","value":"3653.99"},"2830":{"id_stock_indexes":"11378","value":"3666.54"},"2831":{"id_stock_indexes":"11383","value":"3658.73"},"2832":{"id_stock_indexes":"11388","value":"3628.98"},"2833":{"id_stock_indexes":"11393","value":"3622.13"},"2834":{"id_stock_indexes":"11398","value":"3613.42"},"2835":{"id_stock_indexes":"11403","value":"3614.33"},"2836":{"id_stock_indexes":"11408","value":"3617.71"},"2837":{"id_stock_indexes":"11413","value":"3580.09"},"2838":{"id_stock_indexes":"11418","value":"3536.11"},"2839":{"id_stock_indexes":"11423","value":"3534.20"},"2840":{"id_stock_indexes":"11428","value":"3544.85"},"2841":{"id_stock_indexes":"11433","value":"3518.98"},"2842":{"id_stock_indexes":"11438","value":"3514.43"},"2843":{"id_stock_indexes":"11443","value":"3516.44"},"2844":{"id_stock_indexes":"11448","value":"3510.59"},"2845":{"id_stock_indexes":"11453","value":"3544.57"},"2846":{"id_stock_indexes":"11458","value":"3550.84"},"2847":{"id_stock_indexes":"11463","value":"3549.74"},"2848":{"id_stock_indexes":"11468","value":"3503.44"},"2849":{"id_stock_indexes":"11473","value":"3479.35"},"2850":{"id_stock_indexes":"11478","value":"3496.91"},"2851":{"id_stock_indexes":"11483","value":"3509.86"},"2852":{"id_stock_indexes":"11488","value":"3542.76"},"2853":{"id_stock_indexes":"11493","value":"3573.71"},"2854":{"id_stock_indexes":"11498","value":"3538.57"},"2855":{"id_stock_indexes":"11503","value":"3484.18"},"2856":{"id_stock_indexes":"11508","value":"3403.83"},"2857":{"id_stock_indexes":"11513","value":"3411.19"},"2858":{"id_stock_indexes":"11518","value":"3486.81"},"2859":{"id_stock_indexes":"11523","value":"3483.94"},"2860":{"id_stock_indexes":"11528","value":"3546.79"},"2861":{"id_stock_indexes":"11533","value":"3549.59"},"2862":{"id_stock_indexes":"11538","value":"3515.51"},"2863":{"id_stock_indexes":"11543","value":"3497.64"},"2864":{"id_stock_indexes":"11548","value":"3453.13"},"2865":{"id_stock_indexes":"11553","value":"3434.75"},"2866":{"id_stock_indexes":"11558","value":"3430.46"},"2867":{"id_stock_indexes":"11563","value":"3369.26"},"2868":{"id_stock_indexes":"11568","value":"3438.72"},"2869":{"id_stock_indexes":"11573","value":"3458.72"},"2870":{"id_stock_indexes":"11578","value":"3469.41"},"2871":{"id_stock_indexes":"11583","value":"3484.64"},"2872":{"id_stock_indexes":"11588","value":"3520.59"},"2873":{"id_stock_indexes":"11593","value":"3347.12"},"2874":{"id_stock_indexes":"11598","value":"3312.89"},"2875":{"id_stock_indexes":"11603","value":"3380.21"},"2876":{"id_stock_indexes":"11608","value":"3393.65"},"2877":{"id_stock_indexes":"11613","value":"3393.01"},"2878":{"id_stock_indexes":"11618","value":"3400.26"},"2879":{"id_stock_indexes":"11623","value":"3336.83"},"2880":{"id_stock_indexes":"11628","value":"3326.86"},"2881":{"id_stock_indexes":"11633","value":"3285.27"},"2882":{"id_stock_indexes":"11638","value":"3327.68"},"2883":{"id_stock_indexes":"11643","value":"3345.50"},"2884":{"id_stock_indexes":"11648","value":"3400.14"},"2885":{"id_stock_indexes":"11653","value":"3431.77"},"2886":{"id_stock_indexes":"11658","value":"3449.78"},"2887":{"id_stock_indexes":"11663","value":"3447.42"},"2888":{"id_stock_indexes":"11668","value":"3460.21"},"2889":{"id_stock_indexes":"11673","value":"3491.22"},"2890":{"id_stock_indexes":"11678","value":"3489.07"},"2891":{"id_stock_indexes":"11683","value":"3518.04"},"2892":{"id_stock_indexes":"11688","value":"3542.77"},"2893":{"id_stock_indexes":"11693","value":"3563.85"},"2894":{"id_stock_indexes":"11698","value":"3595.55"},"2895":{"id_stock_indexes":"11703","value":"3607.14"},"2896":{"id_stock_indexes":"11708","value":"3602.99"},"2897":{"id_stock_indexes":"11713","value":"3618.91"},"2898":{"id_stock_indexes":"11718","value":"3596.87"},"2899":{"id_stock_indexes":"11723","value":"3606.55"},"2900":{"id_stock_indexes":"11728","value":"3644.93"},"2901":{"id_stock_indexes":"11733","value":"3631.56"},"2902":{"id_stock_indexes":"11738","value":"3666.61"},"2903":{"id_stock_indexes":"11743","value":"3701.06"},"2904":{"id_stock_indexes":"11748","value":"3728.44"},"2905":{"id_stock_indexes":"11753","value":"3785.98"},"2906":{"id_stock_indexes":"11758","value":"3802.21"},"2907":{"id_stock_indexes":"11763","value":"3822.09"},"2908":{"id_stock_indexes":"11768","value":"3844.19"},"2909":{"id_stock_indexes":"11773","value":"3846.85"},"2910":{"id_stock_indexes":"11778","value":"3822.96"},"2911":{"id_stock_indexes":"11783","value":"3824.25"},"2912":{"id_stock_indexes":"11788","value":"3805.38"},"2913":{"id_stock_indexes":"11793","value":"3833.53"},"2914":{"id_stock_indexes":"11798","value":"3851.98"},"2915":{"id_stock_indexes":"11803","value":"3850.73"},"2916":{"id_stock_indexes":"11808","value":"3869.69"},"2917":{"id_stock_indexes":"11813","value":"3890.65"},"2918":{"id_stock_indexes":"11818","value":"3875.30"},"2919":{"id_stock_indexes":"11823","value":"3940.31"},"2920":{"id_stock_indexes":"11828","value":"3942.63"},"2921":{"id_stock_indexes":"11833","value":"3897.52"},"2922":{"id_stock_indexes":"11838","value":"3915.39"},"2923":{"id_stock_indexes":"11843","value":"3984.11"},"2924":{"id_stock_indexes":"11848","value":"4004.48"},"2925":{"id_stock_indexes":"11853","value":"4020.55"},"2926":{"id_stock_indexes":"11858","value":"4000.47"},"2927":{"id_stock_indexes":"11863","value":"3963.10"},"2928":{"id_stock_indexes":"11868","value":"3912.73"},"2929":{"id_stock_indexes":"11873","value":"3941.99"},"2930":{"id_stock_indexes":"11878","value":"3955.38"},"2931":{"id_stock_indexes":"11883","value":"3975.85"},"2932":{"id_stock_indexes":"11888","value":"4030.93"},"2933":{"id_stock_indexes":"11893","value":"4022.90"},"2934":{"id_stock_indexes":"11898","value":"4026.15"},"2935":{"id_stock_indexes":"11903","value":"4044.43"},"2936":{"id_stock_indexes":"11908","value":"4104.77"},"2937":{"id_stock_indexes":"11913","value":"4081.44"},"2938":{"id_stock_indexes":"11918","value":"4071.06"},"2939":{"id_stock_indexes":"11923","value":"4061.92"},"2940":{"id_stock_indexes":"11928","value":"4055.74"},"2941":{"id_stock_indexes":"11933","value":"4059.30"},"2942":{"id_stock_indexes":"11938","value":"4030.06"},"2943":{"id_stock_indexes":"11943","value":"4035.77"},"2944":{"id_stock_indexes":"11948","value":"4038.86"},"2945":{"id_stock_indexes":"11953","value":"4039.39"},"2946":{"id_stock_indexes":"11958","value":"4040.46"},"2947":{"id_stock_indexes":"11963","value":"4015.69"},"2948":{"id_stock_indexes":"11968","value":"4017.37"},"2949":{"id_stock_indexes":"11973","value":"4039.22"},"2950":{"id_stock_indexes":"11978","value":"4023.68"},"2951":{"id_stock_indexes":"11983","value":"4004.64"},"2952":{"id_stock_indexes":"11988","value":"4040.07"},"2953":{"id_stock_indexes":"11993","value":"4069.44"},"2954":{"id_stock_indexes":"11998","value":"4091.92"},"2955":{"id_stock_indexes":"12003","value":"4107.37"},"2956":{"id_stock_indexes":"12008","value":"4085.03"},"2957":{"id_stock_indexes":"12013","value":"4079.47"},"2958":{"id_stock_indexes":"12018","value":"4100.05"},"2959":{"id_stock_indexes":"12023","value":"4070.82"},"2960":{"id_stock_indexes":"12028","value":"4075.26"},"2961":{"id_stock_indexes":"12033","value":"4074.32"},"2962":{"id_stock_indexes":"12038","value":"4073.22"},"2963":{"id_stock_indexes":"12043","value":"4116.21"},"2964":{"id_stock_indexes":"12048","value":"4000.00"},"2965":{"id_stock_indexes":"12053","value":"4004.37"},"2966":{"id_stock_indexes":"12058","value":"3953.94"},"2967":{"id_stock_indexes":"12063","value":"3966.85"},"2968":{"id_stock_indexes":"12068","value":"3987.16"},"2969":{"id_stock_indexes":"12073","value":"3972.66"},"2970":{"id_stock_indexes":"12078","value":"4013.90"},"2971":{"id_stock_indexes":"12083","value":"3964.29"},"2972":{"id_stock_indexes":"12088","value":"3982.87"},"2973":{"id_stock_indexes":"12093","value":"3988.68"},"2974":{"id_stock_indexes":"12098","value":"3956.42"},"2975":{"id_stock_indexes":"12103","value":"3938.24"},"2976":{"id_stock_indexes":"12108","value":"3975.11"},"2977":{"id_stock_indexes":"12113","value":"4035.96"},"2978":{"id_stock_indexes":"12118","value":"4079.58"},"2979":{"id_stock_indexes":"12123","value":"4110.03"},"2980":{"id_stock_indexes":"12128","value":"4094.54"},"2981":{"id_stock_indexes":"12133","value":"4096.95"},"2982":{"id_stock_indexes":"12138","value":"4067.69"},"2983":{"id_stock_indexes":"12143","value":"4103.49"},"2984":{"id_stock_indexes":"12148","value":"4117.39"},"2985":{"id_stock_indexes":"12153","value":"4140.83"},"2986":{"id_stock_indexes":"12158","value":"4181.57"},"2987":{"id_stock_indexes":"12163","value":"4205.76"},"2988":{"id_stock_indexes":"12168","value":"4167.59"},"2989":{"id_stock_indexes":"12173","value":"4228.28"},"2990":{"id_stock_indexes":"12178","value":"4203.58"},"2991":{"id_stock_indexes":"12183","value":"4212.07"},"2992":{"id_stock_indexes":"12188","value":"4239.10"},"2993":{"id_stock_indexes":"12193","value":"4218.76"},"2994":{"id_stock_indexes":"12198","value":"4189.09"},"2995":{"id_stock_indexes":"12203","value":"4220.07"},"2996":{"id_stock_indexes":"12208","value":"4189.86"},"2997":{"id_stock_indexes":"12213","value":"4215.80"},"2998":{"id_stock_indexes":"12218","value":"4177.07"},"2999":{"id_stock_indexes":"12223","value":"4157.00"},"3000":{"id_stock_indexes":"12228","value":"4165.03"},"3001":{"id_stock_indexes":"12233","value":"4175.55"},"3002":{"id_stock_indexes":"12238","value":"4185.25"},"3003":{"id_stock_indexes":"12243","value":"4213.57"},"3004":{"id_stock_indexes":"12248","value":"4215.54"},"3005":{"id_stock_indexes":"12253","value":"4200.18"},"3006":{"id_stock_indexes":"12258","value":"4214.73"},"3007":{"id_stock_indexes":"12263","value":"4230.99"},"3008":{"id_stock_indexes":"12268","value":"4223.36"},"3009":{"id_stock_indexes":"12273","value":"4257.49"},"3010":{"id_stock_indexes":"12278","value":"4316.73"},"3011":{"id_stock_indexes":"12283","value":"4380.51"},"3012":{"id_stock_indexes":"12288","value":"4399.05"},"3013":{"id_stock_indexes":"12293","value":"4385.43"},"3014":{"id_stock_indexes":"12298","value":"4395.66"},"3015":{"id_stock_indexes":"12303","value":"4399.03"},"3016":{"id_stock_indexes":"12308","value":"4402.49"},"3017":{"id_stock_indexes":"12313","value":"4425.55"},"3018":{"id_stock_indexes":"12318","value":"4443.18"},"3019":{"id_stock_indexes":"12323","value":"4470.05"},"3020":{"id_stock_indexes":"12328","value":"4516.94"},"3021":{"id_stock_indexes":"12333","value":"4629.03"},"3022":{"id_stock_indexes":"12338","value":"4642.14"},"3023":{"id_stock_indexes":"12343","value":"4644.60"},"3024":{"id_stock_indexes":"12348","value":"4627.92"},"3025":{"id_stock_indexes":"12353","value":"4643.20"},"3026":{"id_stock_indexes":"12358","value":"4654.14"},"3027":{"id_stock_indexes":"12363","value":"4625.85"},"3028":{"id_stock_indexes":"12368","value":"4602.96"},"3029":{"id_stock_indexes":"12373","value":"4600.51"},"3030":{"id_stock_indexes":"12378","value":"4610.91"},"3031":{"id_stock_indexes":"12383","value":"4637.71"},"3032":{"id_stock_indexes":"12388","value":"4733.54"},"3033":{"id_stock_indexes":"12393","value":"4799.41"},"3034":{"id_stock_indexes":"12398","value":"4809.51"},"3035":{"id_stock_indexes":"12403","value":"4800.66"},"3036":{"id_stock_indexes":"12408","value":"4795.39"},"3037":{"id_stock_indexes":"12413","value":"4838.20"},"3038":{"id_stock_indexes":"12418","value":"4790.10"},"3039":{"id_stock_indexes":"12423","value":"4800.47"},"3040":{"id_stock_indexes":"12428","value":"4883.48"},"3041":{"id_stock_indexes":"12433","value":"4900.10"},"3042":{"id_stock_indexes":"12438","value":"4906.88"},"3043":{"id_stock_indexes":"12443","value":"4856.97"},"3044":{"id_stock_indexes":"12448","value":"4867.29"},"3045":{"id_stock_indexes":"12453","value":"4840.21"},"3046":{"id_stock_indexes":"12458","value":"4915.67"},"3047":{"id_stock_indexes":"12463","value":"4929.32"},"3048":{"id_stock_indexes":"12468","value":"4896.16"},"3049":{"id_stock_indexes":"12473","value":"4862.66"},"3050":{"id_stock_indexes":"12478","value":"4827.47"},"3051":{"id_stock_indexes":"12483","value":"4785.21"},"3052":{"id_stock_indexes":"12488","value":"4738.19"},"3053":{"id_stock_indexes":"12493","value":"4770.01"},"3054":{"id_stock_indexes":"12498","value":"4840.08"},"3055":{"id_stock_indexes":"12503","value":"4857.29"},"3056":{"id_stock_indexes":"12508","value":"4843.88"},"3057":{"id_stock_indexes":"12513","value":"4904.78"},"3058":{"id_stock_indexes":"12518","value":"4893.95"},"3059":{"id_stock_indexes":"12523","value":"4890.14"},"3060":{"id_stock_indexes":"12528","value":"4830.21"},"3061":{"id_stock_indexes":"12533","value":"4771.31"},"3062":{"id_stock_indexes":"12538","value":"4807.07"},"3063":{"id_stock_indexes":"12543","value":"4795.92"},"3064":{"id_stock_indexes":"12548","value":"4745.99"},"3065":{"id_stock_indexes":"12553","value":"4794.63"},"3066":{"id_stock_indexes":"12558","value":"4786.63"},"3067":{"id_stock_indexes":"12563","value":"4763.99"},"3068":{"id_stock_indexes":"12568","value":"4743.66"},"3069":{"id_stock_indexes":"12573","value":"4732.67"},"3070":{"id_stock_indexes":"12578","value":"4747.47"},"3071":{"id_stock_indexes":"12583","value":"4778.17"},"3072":{"id_stock_indexes":"12588","value":"4787.49"},"3073":{"id_stock_indexes":"12593","value":"4774.01"},"3074":{"id_stock_indexes":"12598","value":"4738.28"},"3075":{"id_stock_indexes":"12603","value":"4674.72"},"3076":{"id_stock_indexes":"12608","value":"4681.02"},"3077":{"id_stock_indexes":"12613","value":"4678.22"},"3078":{"id_stock_indexes":"12618","value":"4684.78"},"3079":{"id_stock_indexes":"12623","value":"4721.64"},"3080":{"id_stock_indexes":"12628","value":"4721.41"},"3081":{"id_stock_indexes":"12633","value":"4707.81"},"3082":{"id_stock_indexes":"12638","value":"4775.38"},"3083":{"id_stock_indexes":"12643","value":"4848.10"},"3084":{"id_stock_indexes":"12648","value":"4856.39"},"3085":{"id_stock_indexes":"12653","value":"4865.27"},"3086":{"id_stock_indexes":"12658","value":"4862.56"},"3087":{"id_stock_indexes":"12663","value":"4907.36"},"3088":{"id_stock_indexes":"12668","value":"4907.03"},"3089":{"id_stock_indexes":"12673","value":"4890.67"},"3090":{"id_stock_indexes":"12678","value":"4886.01"},"3091":{"id_stock_indexes":"12683","value":"4895.03"},"3092":{"id_stock_indexes":"12688","value":"4913.57"},"3093":{"id_stock_indexes":"12693","value":"4914.11"},"3094":{"id_stock_indexes":"12698","value":"4872.83"},"3095":{"id_stock_indexes":"12703","value":"4867.04"},"3096":{"id_stock_indexes":"12708","value":"4820.41"},"3097":{"id_stock_indexes":"12713","value":"4763.22"},"3098":{"id_stock_indexes":"12718","value":"4721.62"},"3099":{"id_stock_indexes":"12723","value":"4788.56"},"3100":{"id_stock_indexes":"12728","value":"4803.22"},"3101":{"id_stock_indexes":"12733","value":"4793.20"},"3102":{"id_stock_indexes":"12738","value":"4822.79"},"3103":{"id_stock_indexes":"12743","value":"4866.05"},"3104":{"id_stock_indexes":"12748","value":"4837.35"},"3105":{"id_stock_indexes":"12753","value":"4830.11"},"3106":{"id_stock_indexes":"12758","value":"4826.41"},"3107":{"id_stock_indexes":"12763","value":"4798.74"},"3108":{"id_stock_indexes":"12768","value":"4845.11"},"3109":{"id_stock_indexes":"12773","value":"4889.66"},"3110":{"id_stock_indexes":"12778","value":"4857.87"},"3111":{"id_stock_indexes":"12783","value":"4881.30"},"3112":{"id_stock_indexes":"12788","value":"4865.59"},"3113":{"id_stock_indexes":"12793","value":"4868.48"},"3114":{"id_stock_indexes":"12798","value":"4875.06"},"3115":{"id_stock_indexes":"12803","value":"4875.06"},"3116":{"id_stock_indexes":"12808","value":"4830.90"},"3117":{"id_stock_indexes":"12813","value":"4826.65"},"3118":{"id_stock_indexes":"12818","value":"4799.16"},"3119":{"id_stock_indexes":"12823","value":"4829.26"},"3120":{"id_stock_indexes":"12828","value":"4854.26"},"3121":{"id_stock_indexes":"12833","value":"4869.35"},"3122":{"id_stock_indexes":"12838","value":"4869.35"},"3123":{"id_stock_indexes":"12843","value":"4888.14"},"3124":{"id_stock_indexes":"12848","value":"4930.37"},"3125":{"id_stock_indexes":"12853","value":"4957.25"},"3126":{"id_stock_indexes":"12858","value":"4891.80"},"3127":{"id_stock_indexes":"12863","value":"4903.45"},"3128":{"id_stock_indexes":"12868","value":"4907.43"},"3129":{"id_stock_indexes":"12873","value":"4895.84"},"3130":{"id_stock_indexes":"12878","value":"4841.28"},"3131":{"id_stock_indexes":"12883","value":"4838.10"},"3132":{"id_stock_indexes":"12888","value":"4848.67"},"3133":{"id_stock_indexes":"12893","value":"4820.93"},"3134":{"id_stock_indexes":"12898","value":"4833.32"},"3135":{"id_stock_indexes":"12903","value":"4819.57"},"3136":{"id_stock_indexes":"12908","value":"4863.92"},"3137":{"id_stock_indexes":"12913","value":"4885.23"},"3138":{"id_stock_indexes":"12918","value":"4917.29"},"3139":{"id_stock_indexes":"12923","value":"4935.93"},"3140":{"id_stock_indexes":"12928","value":"4916.30"},"3141":{"id_stock_indexes":"12933","value":"4892.19"},"3142":{"id_stock_indexes":"12938","value":"4896.12"},"3143":{"id_stock_indexes":"12943","value":"4898.31"},"3144":{"id_stock_indexes":"12948","value":"4901.13"},"3145":{"id_stock_indexes":"12953","value":"4912.74"},"3146":{"id_stock_indexes":"12958","value":"4930.59"},"3147":{"id_stock_indexes":"12963","value":"4924.95"},"3148":{"id_stock_indexes":"12968","value":"4932.49"},"3149":{"id_stock_indexes":"12973","value":"4930.77"},"3150":{"id_stock_indexes":"12978","value":"4931.23"},"3151":{"id_stock_indexes":"12983","value":"4928.00"},"3152":{"id_stock_indexes":"12988","value":"4874.71"},"3153":{"id_stock_indexes":"12993","value":"4868.04"},"3154":{"id_stock_indexes":"12998","value":"4890.36"},"3155":{"id_stock_indexes":"13003","value":"4904.19"},"3156":{"id_stock_indexes":"13008","value":"4868.06"},"3157":{"id_stock_indexes":"13013","value":"4848.24"},"3158":{"id_stock_indexes":"13018","value":"4831.47"},"3159":{"id_stock_indexes":"13023","value":"4839.94"},"3160":{"id_stock_indexes":"13028","value":"4867.10"},"3161":{"id_stock_indexes":"13033","value":"4866.26"},"3162":{"id_stock_indexes":"13038","value":"4865.55"},"3163":{"id_stock_indexes":"13043","value":"4887.72"},"3164":{"id_stock_indexes":"13048","value":"4887.68"},"3165":{"id_stock_indexes":"13053","value":"4863.13"},"3166":{"id_stock_indexes":"13058","value":"4879.30"},"3167":{"id_stock_indexes":"13063","value":"4876.38"},"3168":{"id_stock_indexes":"13068","value":"4887.10"},"3169":{"id_stock_indexes":"13073","value":"4832.12"},"3170":{"id_stock_indexes":"13078","value":"4856.00"},"3171":{"id_stock_indexes":"13083","value":"4907.78"},"3172":{"id_stock_indexes":"13088","value":"4909.22"},"3173":{"id_stock_indexes":"13093","value":"4909.50"},"3174":{"id_stock_indexes":"13098","value":"4910.33"},"3175":{"id_stock_indexes":"13103","value":"4863.06"},"3176":{"id_stock_indexes":"13107","value":"4865.64"},"3177":{"id_stock_indexes":"13113","value":"4889.39"},"3178":{"id_stock_indexes":"13118","value":"4895.63"},"3179":{"id_stock_indexes":"13123","value":"4927.90"},"3180":{"id_stock_indexes":"13128","value":"4933.13"},"3181":{"id_stock_indexes":"13133","value":"4905.33"},"3182":{"id_stock_indexes":"13138","value":"4881.27"},"3183":{"id_stock_indexes":"13143","value":"4893.39"},"3184":{"id_stock_indexes":"13148","value":"4908.91"},"3185":{"id_stock_indexes":"13153","value":"4932.16"},"3186":{"id_stock_indexes":"13158","value":"4931.14"},"3187":{"id_stock_indexes":"13163","value":"4924.84"}}},{"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","1496008800000","1496095200000","1496181600000","1496268000000","1496354400000","1496613600000","1496700000000","1496786400000","1496872800000","1496959200000","1497218400000","1497304800000","1497391200000","1497564000000","1497823200000","1497909600000","1497996000000","1498082400000","1498168800000","1498428000000","1498514400000","1498600800000","1498687200000","1498773600000","1499032800000","1499119200000","1499205600000","1499292000000","1499378400000","1499637600000","1499724000000","1499810400000","1499896800000","1499983200000","1500242400000","1500328800000","1500415200000","1500501600000","1500588000000","1500847200000","1500933600000","1501020000000","1501106400000","1501192800000","1501452000000","1501538400000","1501624800000","1501711200000","1501797600000","1502056800000","1502143200000","1502229600000","1502316000000","1502402400000","1502661600000","1502834400000","1502920800000","1503007200000","1503266400000","1503352800000","1503439200000","1503525600000","1503612000000","1503871200000","1503957600000","1504044000000","1504130400000","1504216800000","1504476000000","1504562400000","1504648800000","1504735200000","1504821600000","1505080800000","1505167200000","1505253600000","1505340000000","1505426400000","1505685600000","1505772000000","1505858400000","1505944800000","1506031200000"]}]