{
	"symbol": "IR_COIN_EMAMI",
	"name": "سکه امامی",
	"unit": "تومان",
	"url_base_icon": "https://BrsApi.ir/Api/XXX/Icon",
	"path_icon": "IR_COIN_EMAMI.png",
	"history_daily": [
		{
			"date": "1404/03/21",
			"open": 73290000,
			"high": 73610000,
			"low": 73080000,
			"close": 73385000
		},
		{
			"date": "1404/03/20",
			"open": 73080000,
			"high": 73110000,
			"low": 72680000,
			"close": 72690000
		},
		{
			"date": "1404/03/19",
			"open": 73280000,
			"high": 73710000,
			"low": 73280000,
			"close": 73410000
		},
		{
			"date": "1404/03/18",
			"open": 72495000,
			"high": 73310000,
			"low": 72480000,
			"close": 72905000
		},
		{
			"date": "1404/03/17",
			"open": 74055000,
			"high": 74060000,
			"low": 72180000,
			"close": 72410000
		},
		{
			"date": "1404/03/13",
			"open": 73310000,
			"high": 74410000,
			"low": 73280000,
			"close": 73885000
		},
		{
			"date": "1404/03/12",
			"open": 71805000,
			"high": 73660000,
			"low": 71480000,
			"close": 73010000
		},
		{
			"date": "1404/03/11",
			"open": 71840000,
			"high": 72210000,
			"low": 71180000,
			"close": 71405000
		},
		{
			"date": "1404/03/10",
			"open": 73310000,
			"high": 73310000,
			"low": 72080000,
			"close": 72090000
		},
		{
			"date": "1404/03/08",
			"open": 72610000,
			"high": 72710000,
			"low": 72280000,
			"close": 72385000
		},
		{
			"date": "1404/03/07",
			"open": 73080000,
			"high": 73410000,
			"low": 73030000,
			"close": 73060000
		},
		{
			"date": "1404/03/06",
			"open": 74105000,
			"high": 74105000,
			"low": 70580000,
			"close": 73010000
		},
		{
			"date": "1404/03/05",
			"open": 73645000,
			"high": 73645000,
			"low": 72285000,
			"close": 73010000
		},
		{
			"date": "1404/03/04",
			"open": 73690000,
			"high": 73910000,
			"low": 73055000,
			"close": 73440000
		},
		{
			"date": "1404/03/03",
			"open": 75205000,
			"high": 75210000,
			"low": 73780000,
			"close": 73845000
		},
		{
			"date": "1404/03/01",
			"open": 73705000,
			"high": 74160000,
			"low": 73280000,
			"close": 74005000
		},
		{
			"date": "1404/02/31",
			"open": 76185000,
			"high": 76410000,
			"low": 73380000,
			"close": 73405000
		},
		{
			"date": "1404/02/30",
			"open": 72705000,
			"high": 75310000,
			"low": 72380000,
			"close": 74460000
		},
		{
			"date": "1404/02/29",
			"open": 70410000,
			"high": 72710000,
			"low": 70380000,
			"close": 71385000
		},
		{
			"date": "1404/02/28",
			"open": 71610000,
			"high": 71910000,
			"low": 69485000,
			"close": 70710000
		},
		{
			"date": "1404/02/27",
			"open": 73605000,
			"high": 73710000,
			"low": 71580000,
			"close": 71585000
		},
		{
			"date": "1404/02/25",
			"open": 72905000,
			"high": 73510000,
			"low": 72580000,
			"close": 73385000
		},
		{
			"date": "1404/02/24",
			"open": 74210000,
			"high": 74460000,
			"low": 72730000,
			"close": 73360000
		},
		{
			"date": "1404/02/23",
			"open": 74590000,
			"high": 75110000,
			"low": 73880000,
			"close": 74190000
		},
		{
			"date": "1404/02/22",
			"open": 74710000,
			"high": 75210000,
			"low": 72980000,
			"close": 73905000
		},
		{
			"date": "1404/02/21",
			"open": 76410000,
			"high": 78010000,
			"low": 74980000,
			"close": 75085000
		},
		{
			"date": "1404/02/20",
			"open": 74610000,
			"high": 75610000,
			"low": 74180000,
			"close": 75360000
		},
		{
			"date": "1404/02/18",
			"open": 75285000,
			"high": 75410000,
			"low": 74680000,
			"close": 74995000
		},
		{
			"date": "1404/02/17",
			"open": 74510000,
			"high": 75510000,
			"low": 73880000,
			"close": 74160000
		},
		{
			"date": "1404/02/16",
			"open": 76410000,
			"high": 76610000,
			"low": 74480000,
			"close": 75105000
		},
		{
			"date": "1404/02/15",
			"open": 77690000,
			"high": 79010000,
			"low": 76280000,
			"close": 76705000
		},
		{
			"date": "1404/02/14",
			"open": 76610000,
			"high": 79710000,
			"low": 76280000,
			"close": 77905000
		},
		{
			"date": "1404/02/13",
			"open": 75310000,
			"high": 76010000,
			"low": 74780000,
			"close": 75710000
		},
		{
			"date": "1404/02/11",
			"open": 71405000,
			"high": 72210000,
			"low": 71380000,
			"close": 72110000
		},
		{
			"date": "1404/02/10",
			"open": 72305000,
			"high": 72510000,
			"low": 71380000,
			"close": 72010000
		},
		{
			"date": "1404/02/09",
			"open": 71595000,
			"high": 72510000,
			"low": 70980000,
			"close": 72505000
		},
		{
			"date": "1404/02/08",
			"open": 72790000,
			"high": 73410000,
			"low": 71880000,
			"close": 72280000
		},
		{
			"date": "1404/02/07",
			"open": 76205000,
			"high": 77010000,
			"low": 73580000,
			"close": 74010000
		},
		{
			"date": "1404/02/06",
			"open": 73280000,
			"high": 75490000,
			"low": 71680000,
			"close": 74010000
		},
		{
			"date": "1404/02/03",
			"open": 73010000,
			"high": 73010000,
			"low": 71280000,
			"close": 72705000
		},
		{
			"date": "1404/02/02",
			"open": 76095000,
			"high": 76110000,
			"low": 71380000,
			"close": 72485000
		},
		{
			"date": "1404/02/01",
			"open": 75695000,
			"high": 75710000,
			"low": 74980000,
			"close": 75610000
		},
		{
			"date": "1404/01/31",
			"open": 74990000,
			"high": 75010000,
			"low": 72580000,
			"close": 74210000
		},
		{
			"date": "1404/01/30",
			"open": 79305000,
			"high": 79310000,
			"low": 74780000,
			"close": 76010000
		},
		{
			"date": "1404/01/28",
			"open": 82005000,
			"high": 82010000,
			"low": 79280000,
			"close": 79285000
		},
		{
			"date": "1404/01/27",
			"open": 81710000,
			"high": 82485000,
			"low": 79980000,
			"close": 80480000
		},
		{
			"date": "1404/01/26",
			"open": 81880000,
			"high": 84510000,
			"low": 80980000,
			"close": 80980000
		},
		{
			"date": "1404/01/25",
			"open": 78505000,
			"high": 81010000,
			"low": 78480000,
			"close": 79610000
		},
		{
			"date": "1404/01/24",
			"open": 83995000,
			"high": 84010000,
			"low": 76780000,
			"close": 78310000
		},
		{
			"date": "1404/01/23",
			"open": 90005000,
			"high": 90010000,
			"low": 86980000,
			"close": 88510000
		},
		{
			"date": "1404/01/21",
			"open": 90980000,
			"high": 93510000,
			"low": 90980000,
			"close": 91605000
		},
		{
			"date": "1404/01/20",
			"open": 91505000,
			"high": 92510000,
			"low": 88980000,
			"close": 89480000
		},
		{
			"date": "1404/01/19",
			"open": 90005000,
			"high": 91510000,
			"low": 89980000,
			"close": 91490000
		},
		{
			"date": "1404/01/18",
			"open": 97785000,
			"high": 98510000,
			"low": 97180000,
			"close": 97205000
		},
		{
			"date": "1404/01/17",
			"open": 91710000,
			"high": 96510000,
			"low": 91480000,
			"close": 96005000
		},
		{
			"date": "1404/01/16",
			"open": 101985000,
			"high": 102010000,
			"low": 92680000,
			"close": 92690000
		},
		{
			"date": "1404/01/14",
			"open": 102095000,
			"high": 102100000,
			"low": 101980000,
			"close": 102005000
		},
		{
			"date": "1404/01/10",
			"open": 102995000,
			"high": 103010000,
			"low": 102280000,
			"close": 102400000
		},
		{
			"date": "1404/01/09",
			"open": 99010000,
			"high": 103010000,
			"low": 98980000,
			"close": 103010000
		},
		{
			"date": "1404/01/07",
			"open": 96895000,
			"high": 99010000,
			"low": 96880000,
			"close": 98990000
		},
		{
			"date": "1404/01/06",
			"open": 96910000,
			"high": 96910000,
			"low": 96880000,
			"close": 96880000
		},
		{
			"date": "1404/01/05",
			"open": 96995000,
			"high": 97010000,
			"low": 96880000,
			"close": 96895000
		},
		{
			"date": "1403/12/28",
			"open": 93495000,
			"high": 98010000,
			"low": 93480000,
			"close": 97005000
		},
		{
			"date": "1403/12/27",
			"open": 84980000,
			"high": 90510000,
			"low": 84980000,
			"close": 90510000
		},
		{
			"date": "1403/12/26",
			"open": 80790000,
			"high": 84510000,
			"low": 80780000,
			"close": 84505000
		},
		{
			"date": "1403/12/25",
			"open": 79980000,
			"high": 80010000,
			"low": 79480000,
			"close": 79985000
		},
		{
			"date": "1403/12/23",
			"open": 79380000,
			"high": 80410000,
			"low": 79380000,
			"close": 80010000
		},
		{
			"date": "1403/12/22",
			"open": 78295000,
			"high": 79010000,
			"low": 78080000,
			"close": 78710000
		},
		{
			"date": "1403/12/21",
			"open": 78680000,
			"high": 78710000,
			"low": 77380000,
			"close": 77405000
		},
		{
			"date": "1403/12/20",
			"open": 79080000,
			"high": 79910000,
			"low": 78110000,
			"close": 78180000
		},
		{
			"date": "1403/12/19",
			"open": 76780000,
			"high": 78810000,
			"low": 76780000,
			"close": 78605000
		},
		{
			"date": "1403/12/18",
			"open": 75490000,
			"high": 76310000,
			"low": 75480000,
			"close": 76305000
		},
		{
			"date": "1403/12/16",
			"open": 73885000,
			"high": 74710000,
			"low": 73885000,
			"close": 74690000
		},
		{
			"date": "1403/12/15",
			"open": 74985000,
			"high": 75010000,
			"low": 73880000,
			"close": 73905000
		},
		{
			"date": "1403/12/14",
			"open": 74410000,
			"high": 75510000,
			"low": 74380000,
			"close": 75290000
		},
		{
			"date": "1403/12/13",
			"open": 74980000,
			"high": 75210000,
			"low": 74180000,
			"close": 74280000
		},
		{
			"date": "1403/12/12",
			"open": 74505000,
			"high": 75810000,
			"low": 74480000,
			"close": 75310000
		},
		{
			"date": "1403/12/11",
			"open": 74505000,
			"high": 75010000,
			"low": 73980000,
			"close": 74480000
		},
		{
			"date": "1403/12/09",
			"open": 76305000,
			"high": 76310000,
			"low": 75480000,
			"close": 75510000
		},
		{
			"date": "1403/12/08",
			"open": 76180000,
			"high": 77210000,
			"low": 76180000,
			"close": 76505000
		},
		{
			"date": "1403/12/07",
			"open": 75595000,
			"high": 76010000,
			"low": 74980000,
			"close": 76010000
		},
		{
			"date": "1403/12/06",
			"open": 77305000,
			"high": 77310000,
			"low": 75990000,
			"close": 76105000
		},
		{
			"date": "1403/12/05",
			"open": 76790000,
			"high": 77010000,
			"low": 75680000,
			"close": 76610000
		},
		{
			"date": "1403/12/04",
			"open": 78495000,
			"high": 79810000,
			"low": 77780000,
			"close": 77805000
		},
		{
			"date": "1403/12/02",
			"open": 77285000,
			"high": 78810000,
			"low": 77280000,
			"close": 78210000
		},
		{
			"date": "1403/12/01",
			"open": 75205000,
			"high": 77510000,
			"low": 75180000,
			"close": 76710000
		},
		{
			"date": "1403/11/30",
			"open": 73580000,
			"high": 75510000,
			"low": 73580000,
			"close": 74990000
		},
		{
			"date": "1403/11/29",
			"open": 73805000,
			"high": 73810000,
			"low": 72980000,
			"close": 73385000
		},
		{
			"date": "1403/11/28",
			"open": 73510000,
			"high": 74110000,
			"low": 72480000,
			"close": 73995000
		},
		{
			"date": "1403/11/27",
			"open": 75710000,
			"high": 75730000,
			"low": 73970000,
			"close": 74295000
		},
		{
			"date": "1403/11/25",
			"open": 72830000,
			"high": 74730000,
			"low": 72770000,
			"close": 74720000
		},
		{
			"date": "1403/11/24",
			"open": 73685000,
			"high": 73730000,
			"low": 70820000,
			"close": 72090000
		},
		{
			"date": "1403/11/23",
			"open": 79780000,
			"high": 79830000,
			"low": 73170000,
			"close": 73195000
		},
		{
			"date": "1403/11/21",
			"open": 75815000,
			"high": 78930000,
			"low": 75770000,
			"close": 78310000
		},
		{
			"date": "1403/11/20",
			"open": 70180000,
			"high": 74530000,
			"low": 70170000,
			"close": 73690000
		},
		{
			"date": "1403/11/18",
			"open": 68820000,
			"high": 69525000,
			"low": 68270000,
			"close": 68995000
		},
		{
			"date": "1403/11/17",
			"open": 65580000,
			"high": 69430000,
			"low": 65575000,
			"close": 67810000
		},
		{
			"date": "1403/11/16",
			"open": 63030000,
			"high": 64830000,
			"low": 62920000,
			"close": 64815000
		},
		{
			"date": "1403/11/15",
			"open": 62010000,
			"high": 62530000,
			"low": 61970000,
			"close": 62485000
		},
		{
			"date": "1403/11/14",
			"open": 61620000,
			"high": 62130000,
			"low": 61570000,
			"close": 61780000
		},
		{
			"date": "1403/11/13",
			"open": 61220000,
			"high": 61930000,
			"low": 61220000,
			"close": 61695000
		},
		{
			"date": "1403/11/11",
			"open": 60085000,
			"high": 60530000,
			"low": 59970000,
			"close": 60505000
		},
		{
			"date": "1403/11/10",
			"open": 60990000,
			"high": 61130000,
			"low": 60170000,
			"close": 60210000
		},
		{
			"date": "1403/11/08",
			"open": 61215000,
			"high": 61230000,
			"low": 60870000,
			"close": 61020000
		},
		{
			"date": "1403/11/07",
			"open": 60920000,
			"high": 61030000,
			"low": 60770000,
			"close": 60970000
		},
		{
			"date": "1403/11/06",
			"open": 60275000,
			"high": 61030000,
			"low": 60275000,
			"close": 60405000
		},
		{
			"date": "1403/11/04",
			"open": 59580000,
			"high": 60330000,
			"low": 59570000,
			"close": 60290000
		},
		{
			"date": "1403/11/03",
			"open": 58205000,
			"high": 59230000,
			"low": 58170000,
			"close": 59010000
		},
		{
			"date": "1403/11/02",
			"open": 56865000,
			"high": 57930000,
			"low": 56820000,
			"close": 57905000
		},
		{
			"date": "1403/11/01",
			"open": 56390000,
			"high": 56930000,
			"low": 56370000,
			"close": 56385000
		},
		{
			"date": "1403/10/30",
			"open": 56080000,
			"high": 56330000,
			"low": 55870000,
			"close": 55875000
		},
		{
			"date": "1403/10/29",
			"open": 55620000,
			"high": 56330000,
			"low": 55570000,
			"close": 55970000
		},
		{
			"date": "1403/10/27",
			"open": 55925000,
			"high": 55930000,
			"low": 55770000,
			"close": 55930000
		},
		{
			"date": "1403/10/26",
			"open": 56415000,
			"high": 56530000,
			"low": 56070000,
			"close": 56125000
		},
		{
			"date": "1403/10/24",
			"open": 56605000,
			"high": 57030000,
			"low": 56570000,
			"close": 56920000
		},
		{
			"date": "1403/10/23",
			"open": 56890000,
			"high": 56930000,
			"low": 56370000,
			"close": 56415000
		},
		{
			"date": "1403/10/22",
			"open": 57210000,
			"high": 57230000,
			"low": 56970000,
			"close": 56975000
		},
		{
			"date": "1403/10/20",
			"open": 56225000,
			"high": 56630000,
			"low": 56170000,
			"close": 56470000
		},
		{
			"date": "1403/10/19",
			"open": 55775000,
			"high": 56230000,
			"low": 55470000,
			"close": 56130000
		},
		{
			"date": "1403/10/18",
			"open": 55430000,
			"high": 55930000,
			"low": 55270000,
			"close": 55890000
		},
		{
			"date": "1403/10/17",
			"open": 54800000,
			"high": 55230000,
			"low": 54320000,
			"close": 55015000
		},
		{
			"date": "1403/10/16",
			"open": 55470000,
			"high": 55830000,
			"low": 55170000,
			"close": 55425000
		},
		{
			"date": "1403/10/15",
			"open": 56015000,
			"high": 56030000,
			"low": 55070000,
			"close": 55280000
		},
		{
			"date": "1403/10/13",
			"open": 56610000,
			"high": 56630000,
			"low": 56270000,
			"close": 56295000
		},
		{
			"date": "1403/10/12",
			"open": 56535000,
			"high": 56780000,
			"low": 56170000,
			"close": 56220000
		},
		{
			"date": "1403/10/11",
			"open": 56990000,
			"high": 57080000,
			"low": 56470000,
			"close": 56630000
		},
		{
			"date": "1403/10/10",
			"open": 56325000,
			"high": 57075000,
			"low": 55870000,
			"close": 56820000
		},
		{
			"date": "1403/10/09",
			"open": 57840000,
			"high": 58080000,
			"low": 56170000,
			"close": 56210000
		},
		{
			"date": "1403/10/08",
			"open": 56855000,
			"high": 57680000,
			"low": 56720000,
			"close": 57620000
		},
		{
			"date": "1403/10/06",
			"open": 55535000,
			"high": 56280000,
			"low": 55520000,
			"close": 56070000
		},
		{
			"date": "1403/10/05",
			"open": 55530000,
			"high": 55780000,
			"low": 55020000,
			"close": 55740000
		},
		{
			"date": "1403/10/04",
			"open": 54905000,
			"high": 55780000,
			"low": 54870000,
			"close": 55735000
		},
		{
			"date": "1403/10/03",
			"open": 54335000,
			"high": 55280000,
			"low": 54270000,
			"close": 55075000
		},
		{
			"date": "1403/10/02",
			"open": 53345000,
			"high": 53870000,
			"low": 53210000,
			"close": 53845000
		},
		{
			"date": "1403/10/01",
			"open": 54770000,
			"high": 54820000,
			"low": 53470000,
			"close": 53650000
		},
		{
			"date": "1403/09/29",
			"open": 54970000,
			"high": 54980000,
			"low": 54360000,
			"close": 54405000
		},
		{
			"date": "1403/09/28",
			"open": 55325000,
			"high": 55330000,
			"low": 55020000,
			"close": 55040000
		},
		{
			"date": "1403/09/27",
			"open": 55020000,
			"high": 55730000,
			"low": 54970000,
			"close": 55010000
		},
		{
			"date": "1403/09/26",
			"open": 54065000,
			"high": 55030000,
			"low": 54020000,
			"close": 54970000
		},
		{
			"date": "1403/09/25",
			"open": 53925000,
			"high": 54030000,
			"low": 53870000,
			"close": 53990000
		},
		{
			"date": "1403/09/24",
			"open": 53335000,
			"high": 54080000,
			"low": 53320000,
			"close": 53985000
		},
		{
			"date": "1403/09/22",
			"open": 53840000,
			"high": 54080000,
			"low": 53320000,
			"close": 53370000
		},
		{
			"date": "1403/09/21",
			"open": 52965000,
			"high": 53680000,
			"low": 52920000,
			"close": 53580000
		},
		{
			"date": "1403/09/20",
			"open": 52525000,
			"high": 52780000,
			"low": 52470000,
			"close": 52560000
		},
		{
			"date": "1403/09/19",
			"open": 52180000,
			"high": 52530000,
			"low": 52120000,
			"close": 52310000
		},
		{
			"date": "1403/09/18",
			"open": 51870000,
			"high": 52280000,
			"low": 51820000,
			"close": 52255000
		},
		{
			"date": "1403/09/17",
			"open": 52240000,
			"high": 52280000,
			"low": 51370000,
			"close": 51790000
		},
		{
			"date": "1403/09/14",
			"open": 51915000,
			"high": 52380000,
			"low": 51870000,
			"close": 52345000
		},
		{
			"date": "1403/09/13",
			"open": 51945000,
			"high": 52230000,
			"low": 51425000,
			"close": 51570000
		},
		{
			"date": "1403/09/12",
			"open": 51205000,
			"high": 51830000,
			"low": 51170000,
			"close": 51625000
		},
		{
			"date": "1403/09/11",
			"open": 51800000,
			"high": 51850000,
			"low": 51170000,
			"close": 51180000
		},
		{
			"date": "1403/09/10",
			"open": 52605000,
			"high": 52760000,
			"low": 51890000,
			"close": 51915000
		},
		{
			"date": "1403/09/08",
			"open": 51360000,
			"high": 51780000,
			"low": 51320000,
			"close": 51755000
		},
		{
			"date": "1403/09/07",
			"open": 51460000,
			"high": 51730000,
			"low": 51420000,
			"close": 51420000
		},
		{
			"date": "1403/09/06",
			"open": 51375000,
			"high": 51730000,
			"low": 51220000,
			"close": 51235000
		},
		{
			"date": "1403/09/05",
			"open": 51470000,
			"high": 52030000,
			"low": 51470000,
			"close": 51720000
		},
		{
			"date": "1403/09/04",
			"open": 52940000,
			"high": 53050000,
			"low": 51670000,
			"close": 51725000
		},
		{
			"date": "1403/09/03",
			"open": 53645000,
			"high": 53680000,
			"low": 53070000,
			"close": 53145000
		},
		{
			"date": "1403/09/01",
			"open": 52465000,
			"high": 52830000,
			"low": 52420000,
			"close": 52620000
		},
		{
			"date": "1403/08/30",
			"open": 52040000,
			"high": 52680000,
			"low": 51075000,
			"close": 51865000
		},
		{
			"date": "1403/08/29",
			"open": 50825000,
			"high": 51680000,
			"low": 50770000,
			"close": 51540000
		},
		{
			"date": "1403/08/28",
			"open": 50190000,
			"high": 50430000,
			"low": 50070000,
			"close": 50385000
		},
		{
			"date": "1403/08/27",
			"open": 50325000,
			"high": 50430000,
			"low": 49970000,
			"close": 50075000
		},
		{
			"date": "1403/08/26",
			"open": 49970000,
			"high": 50530000,
			"low": 49820000,
			"close": 49945000
		},
		{
			"date": "1403/08/24",
			"open": 50315000,
			"high": 50330000,
			"low": 49770000,
			"close": 49915000
		},
		{
			"date": "1403/08/23",
			"open": 50515000,
			"high": 51330000,
			"low": 50470000,
			"close": 50770000
		},
		{
			"date": "1403/08/22",
			"open": 48010000,
			"high": 49930000,
			"low": 47970000,
			"close": 49890000
		},
		{
			"date": "1403/08/21",
			"open": 49190000,
			"high": 49330000,
			"low": 47870000,
			"close": 47885000
		},
		{
			"date": "1403/08/20",
			"open": 50475000,
			"high": 50730000,
			"low": 49770000,
			"close": 49905000
		},
		{
			"date": "1403/08/19",
			"open": 51920000,
			"high": 51980000,
			"low": 50870000,
			"close": 50945000
		},
		{
			"date": "1403/08/17",
			"open": 51875000,
			"high": 51930000,
			"low": 51770000,
			"close": 51880000
		},
		{
			"date": "1403/08/16",
			"open": 52735000,
			"high": 53290000,
			"low": 52270000,
			"close": 52275000
		},
		{
			"date": "1403/08/15",
			"open": 52005000,
			"high": 52530000,
			"low": 51970000,
			"close": 52270000
		},
		{
			"date": "1403/08/14",
			"open": 53795000,
			"high": 53830000,
			"low": 51770000,
			"close": 52425000
		},
		{
			"date": "1403/08/13",
			"open": 54410000,
			"high": 54980000,
			"low": 53570000,
			"close": 53615000
		},
		{
			"date": "1403/08/12",
			"open": 52810000,
			"high": 54230000,
			"low": 52470000,
			"close": 54210000
		},
		{
			"date": "1403/08/10",
			"open": 53910000,
			"high": 53930000,
			"low": 53070000,
			"close": 53115000
		},
		{
			"date": "1403/08/09",
			"open": 55175000,
			"high": 55230000,
			"low": 53770000,
			"close": 54230000
		},
		{
			"date": "1403/08/08",
			"open": 54420000,
			"high": 55530000,
			"low": 54370000,
			"close": 54410000
		},
		{
			"date": "1403/08/07",
			"open": 51595000,
			"high": 53530000,
			"low": 51570000,
			"close": 53525000
		},
		{
			"date": "1403/08/06",
			"open": 50995000,
			"high": 51530000,
			"low": 50970000,
			"close": 51505000
		},
		{
			"date": "1403/08/05",
			"open": 52990000,
			"high": 53030000,
			"low": 48970000,
			"close": 50490000
		},
		{
			"date": "1403/08/03",
			"open": 55515000,
			"high": 55530000,
			"low": 54270000,
			"close": 54285000
		},
		{
			"date": "1403/08/02",
			"open": 55170000,
			"high": 55930000,
			"low": 55170000,
			"close": 55175000
		},
		{
			"date": "1403/08/01",
			"open": 55475000,
			"high": 55630000,
			"low": 54170000,
			"close": 54475000
		},
		{
			"date": "1403/07/30",
			"open": 55225000,
			"high": 56130000,
			"low": 55170000,
			"close": 55630000
		},
		{
			"date": "1403/07/29",
			"open": 54310000,
			"high": 55545000,
			"low": 53190000,
			"close": 54275000
		},
		{
			"date": "1403/07/28",
			"open": 52520000,
			"high": 54020000,
			"low": 52470000,
			"close": 53960000
		},
		{
			"date": "1403/07/26",
			"open": 51490000,
			"high": 51980000,
			"low": 51470000,
			"close": 51915000
		},
		{
			"date": "1403/07/25",
			"open": 50345000,
			"high": 51330000,
			"low": 50325000,
			"close": 51185000
		},
		{
			"date": "1403/07/24",
			"open": 49715000,
			"high": 50025000,
			"low": 49670000,
			"close": 49865000
		},
		{
			"date": "1403/07/23",
			"open": 49475000,
			"high": 50180000,
			"low": 49470000,
			"close": 49705000
		},
		{
			"date": "1403/07/22",
			"open": 48925000,
			"high": 49630000,
			"low": 48920000,
			"close": 49490000
		},
		{
			"date": "1403/07/21",
			"open": 49475000,
			"high": 49530000,
			"low": 48920000,
			"close": 48955000
		},
		{
			"date": "1403/07/19",
			"open": 49080000,
			"high": 49730000,
			"low": 49070000,
			"close": 49630000
		},
		{
			"date": "1403/07/18",
			"open": 48480000,
			"high": 48880000,
			"low": 48370000,
			"close": 48870000
		},
		{
			"date": "1403/07/17",
			"open": 48795000,
			"high": 48830000,
			"low": 48470000,
			"close": 48505000
		},
		{
			"date": "1403/07/16",
			"open": 49285000,
			"high": 49380000,
			"low": 49020000,
			"close": 49060000
		},
		{
			"date": "1403/07/15",
			"open": 48580000,
			"high": 49630000,
			"low": 48570000,
			"close": 49585000
		},
		{
			"date": "1403/07/14",
			"open": 48305000,
			"high": 48630000,
			"low": 47770000,
			"close": 48490000
		},
		{
			"date": "1403/07/12",
			"open": 48415000,
			"high": 48780000,
			"low": 48370000,
			"close": 48745000
		},
		{
			"date": "1403/07/11",
			"open": 48495000,
			"high": 48530000,
			"low": 47370000,
			"close": 48525000
		},
		{
			"date": "1403/07/10",
			"open": 46640000,
			"high": 47630000,
			"low": 46620000,
			"close": 47610000
		},
		{
			"date": "1403/07/09",
			"open": 46470000,
			"high": 46530000,
			"low": 46220000,
			"close": 46270000
		},
		{
			"date": "1403/07/08",
			"open": 47690000,
			"high": 47730000,
			"low": 46070000,
			"close": 46095000
		},
		{
			"date": "1403/07/07",
			"open": 45965000,
			"high": 49480000,
			"low": 45920000,
			"close": 47710000
		},
		{
			"date": "1403/07/05",
			"open": 45830000,
			"high": 46330000,
			"low": 45820000,
			"close": 46090000
		},
		{
			"date": "1403/07/04",
			"open": 46480000,
			"high": 46530000,
			"low": 45720000,
			"close": 45765000
		},
		{
			"date": "1403/07/03",
			"open": 45625000,
			"high": 46530000,
			"low": 45570000,
			"close": 46475000
		},
		{
			"date": "1403/07/02",
			"open": 44690000,
			"high": 45130000,
			"low": 44670000,
			"close": 45095000
		},
		{
			"date": "1403/07/01",
			"open": 44680000,
			"high": 44730000,
			"low": 44470000,
			"close": 44570000
		},
		{
			"date": "1403/06/29",
			"open": 44090000,
			"high": 44330000,
			"low": 44070000,
			"close": 44215000
		},
		{
			"date": "1403/06/28",
			"open": 44190000,
			"high": 44330000,
			"low": 44020000,
			"close": 44215000
		},
		{
			"date": "1403/06/27",
			"open": 43735000,
			"high": 44130000,
			"low": 43720000,
			"close": 44070000
		},
		{
			"date": "1403/06/26",
			"open": 43715000,
			"high": 43830000,
			"low": 43570000,
			"close": 43675000
		},
		{
			"date": "1403/06/25",
			"open": 43810000,
			"high": 43830000,
			"low": 43520000,
			"close": 43575000
		},
		{
			"date": "1403/06/24",
			"open": 44030000,
			"high": 44230000,
			"low": 43870000,
			"close": 43925000
		},
		{
			"date": "1403/06/21",
			"open": 43530000,
			"high": 43730000,
			"low": 43520000,
			"close": 43580000
		},
		{
			"date": "1403/06/20",
			"open": 43375000,
			"high": 43480000,
			"low": 43320000,
			"close": 43470000
		},
		{
			"date": "1403/06/19",
			"open": 43120000,
			"high": 43530000,
			"low": 43120000,
			"close": 43410000
		},
		{
			"date": "1403/06/18",
			"open": 43030000,
			"high": 43280000,
			"low": 42970000,
			"close": 43175000
		},
		{
			"date": "1403/06/17",
			"open": 43270000,
			"high": 43380000,
			"low": 42970000,
			"close": 43025000
		},
		{
			"date": "1403/06/15",
			"open": 43430000,
			"high": 43480000,
			"low": 43420000,
			"close": 43460000
		},
		{
			"date": "1403/06/13",
			"open": 43420000,
			"high": 43480000,
			"low": 43420000,
			"close": 43455000
		},
		{
			"date": "1403/06/11",
			"open": 43070000,
			"high": 43530000,
			"low": 43070000,
			"close": 43465000
		},
		{
			"date": "1403/06/10",
			"open": 43245000,
			"high": 43330000,
			"low": 42970000,
			"close": 43115000
		},
		{
			"date": "1403/06/08",
			"open": 43230000,
			"high": 43430000,
			"low": 43170000,
			"close": 43320000
		},
		{
			"date": "1403/06/07",
			"open": 42675000,
			"high": 43030000,
			"low": 42620000,
			"close": 42920000
		},
		{
			"date": "1403/06/06",
			"open": 42675000,
			"high": 42780000,
			"low": 42570000,
			"close": 42625000
		},
		{
			"date": "1403/06/05",
			"open": 42495000,
			"high": 43230000,
			"low": 42470000,
			"close": 42890000
		},
		{
			"date": "1403/06/03",
			"open": 42585000,
			"high": 42730000,
			"low": 42470000,
			"close": 42480000
		},
		{
			"date": "1403/06/01",
			"open": 42180000,
			"high": 42830000,
			"low": 42170000,
			"close": 42590000
		},
		{
			"date": "1403/05/31",
			"open": 41995000,
			"high": 42330000,
			"low": 41920000,
			"close": 42055000
		},
		{
			"date": "1403/05/30",
			"open": 42320000,
			"high": 42630000,
			"low": 41970000,
			"close": 41970000
		},
		{
			"date": "1403/05/29",
			"open": 41930000,
			"high": 42930000,
			"low": 41870000,
			"close": 42495000
		},
		{
			"date": "1403/05/28",
			"open": 40880000,
			"high": 41630000,
			"low": 40870000,
			"close": 41610000
		},
		{
			"date": "1403/05/27",
			"open": 41005000,
			"high": 41280000,
			"low": 40975000,
			"close": 41090000
		},
		{
			"date": "1403/05/25",
			"open": 41075000,
			"high": 41330000,
			"low": 40970000,
			"close": 41320000
		},
		{
			"date": "1403/05/24",
			"open": 41635000,
			"high": 41680000,
			"low": 41170000,
			"close": 41175000
		},
		{
			"date": "1403/05/23",
			"open": 41870000,
			"high": 41980000,
			"low": 41470000,
			"close": 41670000
		},
		{
			"date": "1403/05/22",
			"open": 41590000,
			"high": 42330000,
			"low": 41570000,
			"close": 42195000
		},
		{
			"date": "1403/05/21",
			"open": 41920000,
			"high": 41930000,
			"low": 41570000,
			"close": 41580000
		},
		{
			"date": "1403/05/20",
			"open": 42930000,
			"high": 42930000,
			"low": 42220000,
			"close": 42230000
		},
		{
			"date": "1403/05/18",
			"open": 43109000,
			"high": 43109000,
			"low": 42930000,
			"close": 42970000
		},
		{
			"date": "1403/05/17",
			"open": 42734000,
			"high": 42960000,
			"low": 42730000,
			"close": 42954000
		},
		{
			"date": "1403/05/16",
			"open": 42960000,
			"high": 42960000,
			"low": 42734000,
			"close": 42795000
		},
		{
			"date": "1403/05/15",
			"open": 42752000,
			"high": 42860000,
			"low": 42580000,
			"close": 42859000
		},
		{
			"date": "1403/05/14",
			"open": 43596000,
			"high": 43610000,
			"low": 42930000,
			"close": 43010000
		},
		{
			"date": "1403/05/13",
			"open": 43380000,
			"high": 43710000,
			"low": 43331000,
			"close": 43659000
		},
		{
			"date": "1403/05/11",
			"open": 42808000,
			"high": 43010000,
			"low": 42780000,
			"close": 42984000
		},
		{
			"date": "1403/05/10",
			"open": 41837000,
			"high": 43010000,
			"low": 41837000,
			"close": 42508000
		},
		{
			"date": "1403/05/09",
			"open": 41792000,
			"high": 41960000,
			"low": 41780000,
			"close": 41859000
		},
		{
			"date": "1403/05/08",
			"open": 41604000,
			"high": 42010000,
			"low": 41583000,
			"close": 41981000
		},
		{
			"date": "1403/05/07",
			"open": 41304000,
			"high": 41510000,
			"low": 41280000,
			"close": 41507000
		},
		{
			"date": "1403/05/06",
			"open": 41309000,
			"high": 41360000,
			"low": 41130000,
			"close": 41192000
		},
		{
			"date": "1403/05/04",
			"open": 41301000,
			"high": 41310000,
			"low": 41180000,
			"close": 41282000
		},
		{
			"date": "1403/05/03",
			"open": 40952000,
			"high": 41160000,
			"low": 40780000,
			"close": 41134000
		},
		{
			"date": "1403/05/02",
			"open": 40504000,
			"high": 40910000,
			"low": 40480000,
			"close": 40847000
		},
		{
			"date": "1403/05/01",
			"open": 40503000,
			"high": 40510000,
			"low": 40180000,
			"close": 40446000
		},
		{
			"date": "1403/04/31",
			"open": 40488000,
			"high": 40510000,
			"low": 40430000,
			"close": 40459000
		},
		{
			"date": "1403/04/30",
			"open": 40209000,
			"high": 40310000,
			"low": 40030000,
			"close": 40053000
		},
		{
			"date": "1403/04/28",
			"open": 40558000,
			"high": 40610000,
			"low": 40430000,
			"close": 40456000
		},
		{
			"date": "1403/04/27",
			"open": 40909000,
			"high": 40910000,
			"low": 40480000,
			"close": 40657000
		},
		{
			"date": "1403/04/24",
			"open": 40204000,
			"high": 40460000,
			"low": 40181000,
			"close": 40446000
		},
		{
			"date": "1403/04/23",
			"open": 40182000,
			"high": 40210000,
			"low": 39930000,
			"close": 40009000
		},
		{
			"date": "1403/04/21",
			"open": 39959000,
			"high": 40010000,
			"low": 39930000,
			"close": 40009000
		},
		{
			"date": "1403/04/20",
			"open": 39952000,
			"high": 40210000,
			"low": 39930000,
			"close": 40182000
		},
		{
			"date": "1403/04/19",
			"open": 40397000,
			"high": 40409000,
			"low": 39780000,
			"close": 39945000
		},
		{
			"date": "1403/04/18",
			"open": 41003000,
			"high": 41010000,
			"low": 40580000,
			"close": 40608000
		},
		{
			"date": "1403/04/17",
			"open": 41408000,
			"high": 41408000,
			"low": 41130000,
			"close": 41153000
		},
		{
			"date": "1403/04/16",
			"open": 41910000,
			"high": 41910000,
			"low": 41280000,
			"close": 41294000
		},
		{
			"date": "1403/04/14",
			"open": 42440000,
			"high": 42510000,
			"low": 42406000,
			"close": 42510000
		},
		{
			"date": "1403/04/13",
			"open": 42595000,
			"high": 42610000,
			"low": 42230000,
			"close": 42287000
		},
		{
			"date": "1403/04/12",
			"open": 42959000,
			"high": 43360000,
			"low": 42880000,
			"close": 42903000
		},
		{
			"date": "1403/04/11",
			"open": 42593000,
			"high": 42710000,
			"low": 42580000,
			"close": 42634000
		},
		{
			"date": "1403/04/10",
			"open": 42894000,
			"high": 43010000,
			"low": 42730000,
			"close": 42758000
		},
		{
			"date": "1403/04/09",
			"open": 42358000,
			"high": 42460000,
			"low": 42180000,
			"close": 42432000
		},
		{
			"date": "1403/04/07",
			"open": 42160000,
			"high": 42560000,
			"low": 42130000,
			"close": 42557000
		},
		{
			"date": "1403/04/06",
			"open": 41591000,
			"high": 41660000,
			"low": 41530000,
			"close": 41592000
		},
		{
			"date": "1403/04/04",
			"open": 41497000,
			"high": 41910000,
			"low": 41480000,
			"close": 41508000
		},
		{
			"date": "1403/04/03",
			"open": 40198000,
			"high": 40910000,
			"low": 40198000,
			"close": 40904000
		},
		{
			"date": "1403/04/02",
			"open": 40085000,
			"high": 40210000,
			"low": 40030000,
			"close": 40107000
		},
		{
			"date": "1403/03/31",
			"open": 39786000,
			"high": 40010000,
			"low": 39780000,
			"close": 40002000
		},
		{
			"date": "1403/03/29",
			"open": 40052000,
			"high": 40060000,
			"low": 39680000,
			"close": 39685000
		},
		{
			"date": "1403/03/27",
			"open": 40010000,
			"high": 40010000,
			"low": 39930000,
			"close": 39959000
		},
		{
			"date": "1403/03/26",
			"open": 40332000,
			"high": 40360000,
			"low": 39930000,
			"close": 39936000
		},
		{
			"date": "1403/03/24",
			"open": 40086000,
			"high": 40160000,
			"low": 40080000,
			"close": 40151000
		},
		{
			"date": "1403/03/23",
			"open": 40196000,
			"high": 40210000,
			"low": 40080000,
			"close": 40152000
		},
		{
			"date": "1403/03/22",
			"open": 40187000,
			"high": 40310000,
			"low": 40080000,
			"close": 40103000
		},
		{
			"date": "1403/03/21",
			"open": 40402000,
			"high": 40410000,
			"low": 39881000,
			"close": 40205000
		},
		{
			"date": "1403/03/20",
			"open": 40657000,
			"high": 40660000,
			"low": 40380000,
			"close": 40405000
		},
		{
			"date": "1403/03/19",
			"open": 40592000,
			"high": 40710000,
			"low": 40580000,
			"close": 40602000
		},
		{
			"date": "1403/03/17",
			"open": 40901000,
			"high": 40910000,
			"low": 40780000,
			"close": 40909000
		},
		{
			"date": "1403/03/16",
			"open": 40708000,
			"high": 40810000,
			"low": 40480000,
			"close": 40703000
		},
		{
			"date": "1403/03/13",
			"open": 40504000,
			"high": 41010000,
			"low": 40480000,
			"close": 40745000
		},
		{
			"date": "1403/03/12",
			"open": 40709000,
			"high": 40710000,
			"low": 40280000,
			"close": 40499000
		},
		{
			"date": "1403/03/10",
			"open": 40599000,
			"high": 40910000,
			"low": 40580000,
			"close": 40704000
		},
		{
			"date": "1403/03/09",
			"open": 40885000,
			"high": 41209000,
			"low": 40380000,
			"close": 40389000
		},
		{
			"date": "1403/03/08",
			"open": 40509000,
			"high": 41310000,
			"low": 40481000,
			"close": 40980000
		},
		{
			"date": "1403/03/07",
			"open": 40282000,
			"high": 40610000,
			"low": 40280000,
			"close": 40506000
		},
		{
			"date": "1403/03/06",
			"open": 39809000,
			"high": 40210000,
			"low": 39780000,
			"close": 40193000
		},
		{
			"date": "1403/03/05",
			"open": 40084000,
			"high": 40210000,
			"low": 39480000,
			"close": 39490000
		},
		{
			"date": "1403/03/03",
			"open": 39985000,
			"high": 40310000,
			"low": 39980000,
			"close": 40285000
		},
		{
			"date": "1403/03/01",
			"open": 40083000,
			"high": 40310000,
			"low": 39980000,
			"close": 40302000
		},
		{
			"date": "1403/02/31",
			"open": 41598000,
			"high": 41610000,
			"low": 40180000,
			"close": 40210000
		},
		{
			"date": "1403/02/30",
			"open": 39507000,
			"high": 41410000,
			"low": 39480000,
			"close": 41409000
		},
		{
			"date": "1403/02/29",
			"open": 41104000,
			"high": 41108000,
			"low": 39880000,
			"close": 39892000
		},
		{
			"date": "1403/02/27",
			"open": 40906000,
			"high": 40910000,
			"low": 40680000,
			"close": 40703000
		},
		{
			"date": "1403/02/26",
			"open": 40692000,
			"high": 40910000,
			"low": 40684000,
			"close": 40907000
		},
		{
			"date": "1403/02/25",
			"open": 40505000,
			"high": 40710000,
			"low": 40380000,
			"close": 40497000
		},
		{
			"date": "1403/02/24",
			"open": 40893000,
			"high": 40910000,
			"low": 40481000,
			"close": 40706000
		},
		{
			"date": "1403/02/23",
			"open": 40997000,
			"high": 41210000,
			"low": 40980000,
			"close": 40988000
		},
		{
			"date": "1403/02/22",
			"open": 41883000,
			"high": 41910000,
			"low": 41180000,
			"close": 41193000
		},
		{
			"date": "1403/02/20",
			"open": 41293000,
			"high": 41610000,
			"low": 41280000,
			"close": 41605000
		},
		{
			"date": "1403/02/19",
			"open": 41288000,
			"high": 41510000,
			"low": 41183000,
			"close": 41306000
		},
		{
			"date": "1403/02/18",
			"open": 41809000,
			"high": 41810000,
			"low": 41280000,
			"close": 41310000
		},
		{
			"date": "1403/02/17",
			"open": 41702000,
			"high": 42010000,
			"low": 41680000,
			"close": 41988000
		},
		{
			"date": "1403/02/16",
			"open": 40884000,
			"high": 41410000,
			"low": 40880000,
			"close": 41009000
		},
		{
			"date": "1403/02/13",
			"open": 41795000,
			"high": 41910000,
			"low": 41780000,
			"close": 41809000
		},
		{
			"date": "1403/02/12",
			"open": 42009000,
			"high": 42010000,
			"low": 41480000,
			"close": 41709000
		},
		{
			"date": "1403/02/11",
			"open": 42199000,
			"high": 42810000,
			"low": 41780000,
			"close": 42288000
		},
		{
			"date": "1403/02/10",
			"open": 40007000,
			"high": 41910000,
			"low": 39980000,
			"close": 41601000
		},
		{
			"date": "1403/02/09",
			"open": 41001000,
			"high": 41010000,
			"low": 40280000,
			"close": 40310000
		},
		{
			"date": "1403/02/08",
			"open": 42003000,
			"high": 42008000,
			"low": 40980000,
			"close": 41201000
		},
		{
			"date": "1403/02/06",
			"open": 41903000,
			"high": 42410000,
			"low": 41884000,
			"close": 42409000
		},
		{
			"date": "1403/02/05",
			"open": 42394000,
			"high": 42410000,
			"low": 41530000,
			"close": 41894000
		},
		{
			"date": "1403/02/04",
			"open": 42882000,
			"high": 42910000,
			"low": 42380000,
			"close": 42407000
		},
		{
			"date": "1403/02/03",
			"open": 43405000,
			"high": 43410000,
			"low": 43280000,
			"close": 43304000
		},
		{
			"date": "1403/02/02",
			"open": 43005000,
			"high": 43410000,
			"low": 42980000,
			"close": 43394000
		},
		{
			"date": "1403/02/01",
			"open": 44004000,
			"high": 44010000,
			"low": 43080000,
			"close": 43108000
		},
		{
			"date": "1403/01/30",
			"open": 44386000,
			"high": 45010000,
			"low": 44280000,
			"close": 44902000
		},
		{
			"date": "1403/01/29",
			"open": 44291000,
			"high": 44610000,
			"low": 43781000,
			"close": 44485000
		},
		{
			"date": "1403/01/28",
			"open": 44489000,
			"high": 44510000,
			"low": 43481000,
			"close": 44280000
		},
		{
			"date": "1403/01/27",
			"open": 44084000,
			"high": 45305000,
			"low": 42780000,
			"close": 43702000
		},
		{
			"date": "1403/01/26",
			"open": 46208000,
			"high": 46810000,
			"low": 44480000,
			"close": 44495000
		},
		{
			"date": "1403/01/25",
			"open": 45202000,
			"high": 45710000,
			"low": 45180000,
			"close": 45493000
		},
		{
			"date": "1403/01/21",
			"open": 41790000,
			"high": 43710000,
			"low": 41781000,
			"close": 43706000
		},
		{
			"date": "1403/01/20",
			"open": 41902000,
			"high": 42208000,
			"low": 40881000,
			"close": 41580000
		},
		{
			"date": "1403/01/19",
			"open": 44793000,
			"high": 44810000,
			"low": 42450000,
			"close": 41997000
		},
		{
			"date": "1403/01/18",
			"open": 45395000,
			"high": 45610000,
			"low": 44180000,
			"close": 44806000
		},
		{
			"date": "1403/01/16",
			"open": 44998000,
			"high": 46210000,
			"low": 44991000,
			"close": 45808000
		},
		{
			"date": "1403/01/15",
			"open": 42509000,
			"high": 43910000,
			"low": 42480000,
			"close": 43888000
		},
		{
			"date": "1403/01/14",
			"open": 40292000,
			"high": 42210000,
			"low": 40271000,
			"close": 42210000
		},
		{
			"date": "1403/01/11",
			"open": 38798000,
			"high": 38800000,
			"low": 38770000,
			"close": 38798000
		},
		{
			"date": "1403/01/09",
			"open": 38794000,
			"high": 38800000,
			"low": 38770000,
			"close": 38783000
		},
		{
			"date": "1403/01/08",
			"open": 38798000,
			"high": 38800000,
			"low": 38770000,
			"close": 38778000
		},
		{
			"date": "1403/01/07",
			"open": 38792000,
			"high": 38800000,
			"low": 38770000,
			"close": 38791000
		},
		{
			"date": "1403/01/06",
			"open": 38789000,
			"high": 39007000,
			"low": 38770000,
			"close": 38770000
		},
		{
			"date": "1403/01/05",
			"open": 38796000,
			"high": 38810000,
			"low": 38780000,
			"close": 38793000
		},
		{
			"date": "1402/12/28",
			"open": 38504000,
			"high": 38910000,
			"low": 38480000,
			"close": 38806000
		},
		{
			"date": "1402/12/27",
			"open": 37909000,
			"high": 38210000,
			"low": 37880000,
			"close": 38082000
		},
		{
			"date": "1402/12/26",
			"open": 37088000,
			"high": 37710000,
			"low": 37030000,
			"close": 37692000
		},
		{
			"date": "1402/12/24",
			"open": 36785000,
			"high": 37110000,
			"low": 36781000,
			"close": 37105000
		},
		{
			"date": "1402/12/23",
			"open": 36659000,
			"high": 36710000,
			"low": 36630000,
			"close": 36701000
		},
		{
			"date": "1402/12/22",
			"open": 36589000,
			"high": 36810000,
			"low": 36382000,
			"close": 36685000
		},
		{
			"date": "1402/12/21",
			"open": 36139000,
			"high": 36760000,
			"low": 36081000,
			"close": 36658000
		},
		{
			"date": "1402/12/20",
			"open": 37185000,
			"high": 37210000,
			"low": 36280000,
			"close": 36288000
		},
		{
			"date": "1402/12/19",
			"open": 37459000,
			"high": 37510000,
			"low": 37230000,
			"close": 37254000
		},
		{
			"date": "1402/12/16",
			"open": 36852000,
			"high": 37210000,
			"low": 36580000,
			"close": 37085000
		},
		{
			"date": "1402/12/14",
			"open": 34794000,
			"high": 35560000,
			"low": 34780000,
			"close": 35551000
		},
		{
			"date": "1402/12/13",
			"open": 34496000,
			"high": 34510000,
			"low": 34180000,
			"close": 34458000
		},
		{
			"date": "1402/12/12",
			"open": 34710000,
			"high": 35110000,
			"low": 34330000,
			"close": 34505000
		},
		{
			"date": "1402/12/10",
			"open": 33880000,
			"high": 34010000,
			"low": 33880000,
			"close": 34009000
		},
		{
			"date": "1402/12/09",
			"open": 34207000,
			"high": 34210000,
			"low": 33730000,
			"close": 33749000
		},
		{
			"date": "1402/12/08",
			"open": 33804000,
			"high": 34210000,
			"low": 33780000,
			"close": 34210000
		},
		{
			"date": "1402/12/07",
			"open": 33637000,
			"high": 33710000,
			"low": 33530000,
			"close": 33554000
		},
		{
			"date": "1402/12/05",
			"open": 33484000,
			"high": 33760000,
			"low": 33430000,
			"close": 33454000
		},
		{
			"date": "1402/12/03",
			"open": 32955000,
			"high": 33310000,
			"low": 32930000,
			"close": 33288000
		},
		{
			"date": "1402/12/02",
			"open": 32855000,
			"high": 33110000,
			"low": 32836000,
			"close": 32936000
		},
		{
			"date": "1402/12/01",
			"open": 33006000,
			"high": 33010000,
			"low": 32830000,
			"close": 32851000
		},
		{
			"date": "1402/11/30",
			"open": 33190000,
			"high": 33210000,
			"low": 32881000,
			"close": 33097000
		},
		{
			"date": "1402/11/29",
			"open": 33082000,
			"high": 33410000,
			"low": 33080000,
			"close": 33306000
		},
		{
			"date": "1402/11/28",
			"open": 32804000,
			"high": 33210000,
			"low": 32782000,
			"close": 32904000
		},
		{
			"date": "1402/11/26",
			"open": 32537000,
			"high": 32810000,
			"low": 32530000,
			"close": 32801000
		},
		{
			"date": "1402/11/25",
			"open": 32404000,
			"high": 32510000,
			"low": 32382000,
			"close": 32483000
		},
		{
			"date": "1402/11/24",
			"open": 32509000,
			"high": 32510000,
			"low": 32281000,
			"close": 32308000
		},
		{
			"date": "1402/11/23",
			"open": 32599000,
			"high": 32610000,
			"low": 32430000,
			"close": 32499000
		},
		{
			"date": "1402/11/21",
			"open": 32592000,
			"high": 32610000,
			"low": 32580000,
			"close": 32586000
		},
		{
			"date": "1402/11/18",
			"open": 32306000,
			"high": 32710000,
			"low": 32280000,
			"close": 32583000
		},
		{
			"date": "1402/11/16",
			"open": 31283000,
			"high": 31610000,
			"low": 30980000,
			"close": 31502000
		},
		{
			"date": "1402/11/15",
			"open": 31802000,
			"high": 31909000,
			"low": 31330000,
			"close": 31510000
		},
		{
			"date": "1402/11/14",
			"open": 33388000,
			"high": 33409000,
			"low": 31980000,
			"close": 31982000
		},
		{
			"date": "1402/11/11",
			"open": 33402000,
			"high": 33660000,
			"low": 33380000,
			"close": 33497000
		},
		{
			"date": "1402/11/10",
			"open": 34102000,
			"high": 34360000,
			"low": 33230000,
			"close": 33560000
		},
		{
			"date": "1402/11/09",
			"open": 33491000,
			"high": 33910000,
			"low": 33480000,
			"close": 33886000
		},
		{
			"date": "1402/11/08",
			"open": 33481000,
			"high": 33510000,
			"low": 32630000,
			"close": 32640000
		},
		{
			"date": "1402/11/07",
			"open": 32784000,
			"high": 33510000,
			"low": 32782000,
			"close": 33493000
		},
		{
			"date": "1402/11/04",
			"open": 32782000,
			"high": 32910000,
			"low": 32680000,
			"close": 32892000
		},
		{
			"date": "1402/11/03",
			"open": 32089000,
			"high": 32610000,
			"low": 32085000,
			"close": 32610000
		},
		{
			"date": "1402/11/02",
			"open": 31801000,
			"high": 31951000,
			"low": 31785000,
			"close": 31938000
		},
		{
			"date": "1402/11/01",
			"open": 31901000,
			"high": 32101000,
			"low": 31735000,
			"close": 31849000
		},
		{
			"date": "1402/10/30",
			"open": 31535000,
			"high": 31551000,
			"low": 31185000,
			"close": 31551000
		},
		{
			"date": "1402/10/28",
			"open": 31897000,
			"high": 32101000,
			"low": 31735000,
			"close": 31751000
		},
		{
			"date": "1402/10/27",
			"open": 31188000,
			"high": 32001000,
			"low": 30885000,
			"close": 31886000
		},
		{
			"date": "1402/10/26",
			"open": 31596000,
			"high": 31701000,
			"low": 31585000,
			"close": 31589000
		},
		{
			"date": "1402/10/25",
			"open": 31201000,
			"high": 31501000,
			"low": 30985000,
			"close": 31301000
		},
		{
			"date": "1402/10/24",
			"open": 33511000,
			"high": 34001000,
			"low": 31285000,
			"close": 31301000
		},
		{
			"date": "1402/10/23",
			"open": 32208000,
			"high": 33315000,
			"low": 32195000,
			"close": 33311000
		},
		{
			"date": "1402/10/21",
			"open": 31852000,
			"high": 32265000,
			"low": 31795000,
			"close": 31814000
		},
		{
			"date": "1402/10/20",
			"open": 30797000,
			"high": 31665000,
			"low": 30795000,
			"close": 31499000
		},
		{
			"date": "1402/10/19",
			"open": 30398000,
			"high": 30865000,
			"low": 30395000,
			"close": 30849000
		},
		{
			"date": "1402/10/18",
			"open": 30497000,
			"high": 30515000,
			"low": 30295000,
			"close": 30295000
		},
		{
			"date": "1402/10/17",
			"open": 30214000,
			"high": 30515000,
			"low": 30195000,
			"close": 30496000
		},
		{
			"date": "1402/10/16",
			"open": 30214000,
			"high": 30215000,
			"low": 30045000,
			"close": 30112000
		},
		{
			"date": "1402/10/14",
			"open": 30158000,
			"high": 30614000,
			"low": 30145000,
			"close": 30506000
		},
		{
			"date": "1402/10/13",
			"open": 30060000,
			"high": 30065000,
			"low": 29845000,
			"close": 29996000
		},
		{
			"date": "1402/10/12",
			"open": 29813000,
			"high": 30165000,
			"low": 29795000,
			"close": 29896000
		},
		{
			"date": "1402/10/11",
			"open": 29714000,
			"high": 29715000,
			"low": 29595000,
			"close": 29706000
		},
		{
			"date": "1402/10/10",
			"open": 29798000,
			"high": 29815000,
			"low": 29645000,
			"close": 29649000
		},
		{
			"date": "1402/10/09",
			"open": 29504000,
			"high": 29765000,
			"low": 29495000,
			"close": 29748000
		},
		{
			"date": "1402/10/07",
			"open": 29596000,
			"high": 29664000,
			"low": 29495000,
			"close": 29508000
		},
		{
			"date": "1402/10/06",
			"open": 29445000,
			"high": 29465000,
			"low": 29345000,
			"close": 29412000
		},
		{
			"date": "1402/10/05",
			"open": 29463000,
			"high": 29515000,
			"low": 29395000,
			"close": 29410000
		},
		{
			"date": "1402/10/04",
			"open": 29296000,
			"high": 29315000,
			"low": 29296000,
			"close": 29310000
		},
		{
			"date": "1402/10/03",
			"open": 29396000,
			"high": 29515000,
			"low": 29195000,
			"close": 29203000
		},
		{
			"date": "1402/10/02",
			"open": 29403000,
			"high": 29465000,
			"low": 29395000,
			"close": 29413000
		},
		{
			"date": "1402/09/30",
			"open": 29004000,
			"high": 29265000,
			"low": 28995000,
			"close": 29249000
		},
		{
			"date": "1402/09/29",
			"open": 28998000,
			"high": 29065000,
			"low": 28945000,
			"close": 29006000
		},
		{
			"date": "1402/09/28",
			"open": 29113000,
			"high": 29115000,
			"low": 28945000,
			"close": 28949000
		},
		{
			"date": "1402/09/27",
			"open": 29296000,
			"high": 29314000,
			"low": 29045000,
			"close": 29049000
		},
		{
			"date": "1402/09/25",
			"open": 29595000,
			"high": 29615000,
			"low": 29595000,
			"close": 29595000
		},
		{
			"date": "1402/09/23",
			"open": 29447000,
			"high": 29615000,
			"low": 29445000,
			"close": 29599000
		},
		{
			"date": "1402/09/22",
			"open": 29062000,
			"high": 29165000,
			"low": 29045000,
			"close": 29108000
		},
		{
			"date": "1402/09/21",
			"open": 29099000,
			"high": 29215000,
			"low": 29045000,
			"close": 29056000
		},
		{
			"date": "1402/09/20",
			"open": 29196000,
			"high": 29215000,
			"low": 29095000,
			"close": 29146000
		},
		{
			"date": "1402/09/19",
			"open": 29264000,
			"high": 29315000,
			"low": 29245000,
			"close": 29246000
		},
		{
			"date": "1402/09/18",
			"open": 29246000,
			"high": 29265000,
			"low": 29195000,
			"close": 29214000
		},
		{
			"date": "1402/09/16",
			"open": 29298000,
			"high": 29365000,
			"low": 29245000,
			"close": 29348000
		},
		{
			"date": "1402/09/15",
			"open": 29199000,
			"high": 29265000,
			"low": 29095000,
			"close": 29210000
		},
		{
			"date": "1402/09/14",
			"open": 29495000,
			"high": 29515000,
			"low": 29195000,
			"close": 29213000
		},
		{
			"date": "1402/09/13",
			"open": 29795000,
			"high": 29815000,
			"low": 29595000,
			"close": 29599000
		},
		{
			"date": "1402/09/12",
			"open": 29613000,
			"high": 29665000,
			"low": 29545000,
			"close": 29649000
		},
		{
			"date": "1402/09/11",
			"open": 29499000,
			"high": 29614000,
			"low": 29395000,
			"close": 29546000
		},
		{
			"date": "1402/09/09",
			"open": 29309000,
			"high": 29415000,
			"low": 29195000,
			"close": 29202000
		},
		{
			"date": "1402/09/08",
			"open": 29160000,
			"high": 29315000,
			"low": 29045000,
			"close": 29205000
		},
		{
			"date": "1402/09/06",
			"open": 28845000,
			"high": 28965000,
			"low": 28845000,
			"close": 28946000
		},
		{
			"date": "1402/09/05",
			"open": 28948000,
			"high": 28965000,
			"low": 28845000,
			"close": 28849000
		},
		{
			"date": "1402/09/04",
			"open": 28849000,
			"high": 29065000,
			"low": 28845000,
			"close": 28949000
		},
		{
			"date": "1402/09/02",
			"open": 28747000,
			"high": 28765000,
			"low": 28645000,
			"close": 28661000
		},
		{
			"date": "1402/09/01",
			"open": 28798000,
			"high": 28815000,
			"low": 28695000,
			"close": 28701000
		},
		{
			"date": "1402/08/30",
			"open": 28645000,
			"high": 28815000,
			"low": 28645000,
			"close": 28764000
		},
		{
			"date": "1402/08/29",
			"open": 28747000,
			"high": 28765000,
			"low": 28645000,
			"close": 28647000
		},
		{
			"date": "1402/08/28",
			"open": 28899000,
			"high": 28965000,
			"low": 28795000,
			"close": 28799000
		},
		{
			"date": "1402/08/27",
			"open": 29098000,
			"high": 29115000,
			"low": 28895000,
			"close": 28905000
		},
		{
			"date": "1402/08/25",
			"open": 29008000,
			"high": 29015000,
			"low": 28945000,
			"close": 28955000
		},
		{
			"date": "1402/08/24",
			"open": 29195000,
			"high": 29215000,
			"low": 28995000,
			"close": 28997000
		},
		{
			"date": "1402/08/23",
			"open": 29013000,
			"high": 29015000,
			"low": 28895000,
			"close": 28998000
		},
		{
			"date": "1402/08/22",
			"open": 28895000,
			"high": 29065000,
			"low": 28895000,
			"close": 28945000
		},
		{
			"date": "1402/08/21",
			"open": 28995000,
			"high": 29015000,
			"low": 28895000,
			"close": 28899000
		},
		{
			"date": "1402/08/20",
			"open": 28997000,
			"high": 29115000,
			"low": 28995000,
			"close": 29049000
		},
		{
			"date": "1402/08/18",
			"open": 28962000,
			"high": 29115000,
			"low": 28945000,
			"close": 29105000
		},
		{
			"date": "1402/08/17",
			"open": 28999000,
			"high": 29115000,
			"low": 28995000,
			"close": 29011000
		},
		{
			"date": "1402/08/16",
			"open": 29096000,
			"high": 29115000,
			"low": 28945000,
			"close": 28961000
		},
		{
			"date": "1402/08/15",
			"open": 29275000,
			"high": 29315000,
			"low": 29195000,
			"close": 29257000
		},
		{
			"date": "1402/08/14",
			"open": 29251000,
			"high": 29663000,
			"low": 29232000,
			"close": 29323000
		},
		{
			"date": "1402/08/13",
			"open": 29751000,
			"high": 29751000,
			"low": 29280000,
			"close": 29301000
		},
		{
			"date": "1402/08/11",
			"open": 29592000,
			"high": 29951000,
			"low": 29580000,
			"close": 29901000
		},
		{
			"date": "1402/08/10",
			"open": 29351000,
			"high": 29901000,
			"low": 29250000,
			"close": 29601000
		},
		{
			"date": "1402/08/09",
			"open": 29301000,
			"high": 29701000,
			"low": 29230000,
			"close": 29701000
		},
		{
			"date": "1402/08/08",
			"open": 29201000,
			"high": 29201000,
			"low": 29030000,
			"close": 29133000
		},
		{
			"date": "1402/08/07",
			"open": 29901000,
			"high": 29901000,
			"low": 29380000,
			"close": 29401000
		},
		{
			"date": "1402/08/06",
			"open": 29933000,
			"high": 30401000,
			"low": 29880000,
			"close": 29899000
		},
		{
			"date": "1402/08/04",
			"open": 29401000,
			"high": 29501000,
			"low": 29380000,
			"close": 29492000
		},
		{
			"date": "1402/08/03",
			"open": 28901000,
			"high": 29301000,
			"low": 28880000,
			"close": 29293000
		},
		{
			"date": "1402/08/02",
			"open": 28737000,
			"high": 28851000,
			"low": 28730000,
			"close": 28801000
		},
		{
			"date": "1402/08/01",
			"open": 28851000,
			"high": 28851000,
			"low": 28780000,
			"close": 28787000
		},
		{
			"date": "1402/07/30",
			"open": 28586000,
			"high": 29001000,
			"low": 28580000,
			"close": 28889000
		},
		{
			"date": "1402/07/29",
			"open": 29182000,
			"high": 29201000,
			"low": 28480000,
			"close": 28501000
		},
		{
			"date": "1402/07/27",
			"open": 29283000,
			"high": 29301000,
			"low": 28930000,
			"close": 28941000
		},
		{
			"date": "1402/07/26",
			"open": 29081000,
			"high": 29501000,
			"low": 29080000,
			"close": 29301000
		},
		{
			"date": "1402/07/25",
			"open": 28381000,
			"high": 28851000,
			"low": 28281000,
			"close": 28801000
		},
		{
			"date": "1402/07/24",
			"open": 28588000,
			"high": 28601000,
			"low": 28280000,
			"close": 28385000
		},
		{
			"date": "1402/07/23",
			"open": 28801000,
			"high": 28801000,
			"low": 28581000,
			"close": 28701000
		},
		{
			"date": "1402/07/22",
			"open": 29501000,
			"high": 29501000,
			"low": 28680000,
			"close": 28781000
		},
		{
			"date": "1402/07/20",
			"open": 28401000,
			"high": 28801000,
			"low": 28380000,
			"close": 28801000
		},
		{
			"date": "1402/07/19",
			"open": 29201000,
			"high": 29201000,
			"low": 28280000,
			"close": 28301000
		},
		{
			"date": "1402/07/18",
			"open": 30901000,
			"high": 30901000,
			"low": 28880000,
			"close": 29101000
		},
		{
			"date": "1402/07/17",
			"open": 31794000,
			"high": 31801000,
			"low": 30980000,
			"close": 31001000
		},
		{
			"date": "1402/07/16",
			"open": 28990000,
			"high": 30401000,
			"low": 28980000,
			"close": 30101000
		},
		{
			"date": "1402/07/15",
			"open": 27501000,
			"high": 28201000,
			"low": 27482000,
			"close": 28091000
		},
		{
			"date": "1402/07/13",
			"open": 27201000,
			"high": 27401000,
			"low": 27180000,
			"close": 27332000
		},
		{
			"date": "1402/07/12",
			"open": 26951000,
			"high": 27101000,
			"low": 26930000,
			"close": 27101000
		},
		{
			"date": "1402/07/10",
			"open": 27151000,
			"high": 27201000,
			"low": 26900000,
			"close": 27051000
		},
		{
			"date": "1402/07/09",
			"open": 27098000,
			"high": 27201000,
			"low": 27080000,
			"close": 27190000
		},
		{
			"date": "1402/07/08",
			"open": 27343000,
			"high": 27351000,
			"low": 27080000,
			"close": 27090000
		},
		{
			"date": "1402/07/06",
			"open": 27201000,
			"high": 27351000,
			"low": 27180000,
			"close": 27351000
		},
		{
			"date": "1402/07/05",
			"open": 28851000,
			"high": 28851000,
			"low": 28830000,
			"close": 28851000
		},
		{
			"date": "1402/07/03",
			"open": 27607000,
			"high": 27609000,
			"low": 27486000,
			"close": 27596000
		},
		{
			"date": "1402/07/01",
			"open": 27753000,
			"high": 27759000,
			"low": 27586000,
			"close": 27642000
		},
		{
			"date": "1402/06/30",
			"open": 27451000,
			"high": 27809000,
			"low": 27436000,
			"close": 27807000
		},
		{
			"date": "1402/06/29",
			"open": 27802000,
			"high": 27809000,
			"low": 27536000,
			"close": 27554000
		},
		{
			"date": "1402/06/28",
			"open": 27956000,
			"high": 27959000,
			"low": 27786000,
			"close": 27847000
		},
		{
			"date": "1402/06/27",
			"open": 28155000,
			"high": 28159000,
			"low": 27836000,
			"close": 27957000
		},
		{
			"date": "1402/06/26",
			"open": 28493000,
			"high": 28509000,
			"low": 28136000,
			"close": 28140000
		},
		{
			"date": "1402/06/22",
			"open": 28008000,
			"high": 28259000,
			"low": 27987000,
			"close": 28252000
		},
		{
			"date": "1402/06/21",
			"open": 27853000,
			"high": 27859000,
			"low": 27787000,
			"close": 27842000
		},
		{
			"date": "1402/06/20",
			"open": 28001000,
			"high": 28009000,
			"low": 27936000,
			"close": 27951000
		},
		{
			"date": "1402/06/19",
			"open": 28253000,
			"high": 28259000,
			"low": 27986000,
			"close": 27989000
		},
		{
			"date": "1402/06/18",
			"open": 28186000,
			"high": 28359000,
			"low": 28186000,
			"close": 28205000
		},
		{
			"date": "1402/06/16",
			"open": 28053000,
			"high": 28159000,
			"low": 28053000,
			"close": 28157000
		},
		{
			"date": "1402/06/14",
			"open": 28144000,
			"high": 28209000,
			"low": 28087000,
			"close": 28149000
		},
		{
			"date": "1402/06/13",
			"open": 28202000,
			"high": 28309000,
			"low": 28136000,
			"close": 28148000
		},
		{
			"date": "1402/06/12",
			"open": 28387000,
			"high": 28509000,
			"low": 28186000,
			"close": 28209000
		},
		{
			"date": "1402/06/11",
			"open": 27997000,
			"high": 28159000,
			"low": 27936000,
			"close": 28142000
		},
		{
			"date": "1402/06/09",
			"open": 28054000,
			"high": 28143000,
			"low": 27936000,
			"close": 28003000
		},
		{
			"date": "1402/06/08",
			"open": 28102000,
			"high": 28109000,
			"low": 27986000,
			"close": 27992000
		},
		{
			"date": "1402/06/07",
			"open": 27856000,
			"high": 27909000,
			"low": 27836000,
			"close": 27897000
		},
		{
			"date": "1402/06/06",
			"open": 27888000,
			"high": 27908000,
			"low": 27837000,
			"close": 27839000
		},
		{
			"date": "1402/06/05",
			"open": 27743000,
			"high": 27909000,
			"low": 27738000,
			"close": 27906000
		},
		{
			"date": "1402/06/04",
			"open": 28008000,
			"high": 28009000,
			"low": 27736000,
			"close": 27749000
		},
		{
			"date": "1402/06/02",
			"open": 28109000,
			"high": 28109000,
			"low": 27986000,
			"close": 27999000
		},
		{
			"date": "1402/06/01",
			"open": 28098000,
			"high": 28109000,
			"low": 27836000,
			"close": 27848000
		},
		{
			"date": "1402/05/31",
			"open": 27797000,
			"high": 28159000,
			"low": 27786000,
			"close": 28089000
		},
		{
			"date": "1402/05/30",
			"open": 27587000,
			"high": 27759000,
			"low": 27586000,
			"close": 27754000
		},
		{
			"date": "1402/05/29",
			"open": 27804000,
			"high": 27809000,
			"low": 27586000,
			"close": 27599000
		},
		{
			"date": "1402/05/28",
			"open": 27890000,
			"high": 27909000,
			"low": 27686000,
			"close": 27788000
		},
		{
			"date": "1402/05/26",
			"open": 27754000,
			"high": 27905000,
			"low": 27736000,
			"close": 27897000
		},
		{
			"date": "1402/05/25",
			"open": 28002000,
			"high": 28205000,
			"low": 27830000,
			"close": 27853000
		},
		{
			"date": "1402/05/24",
			"open": 28101000,
			"high": 28205000,
			"low": 27930000,
			"close": 27934000
		},
		{
			"date": "1402/05/23",
			"open": 28151000,
			"high": 28401000,
			"low": 28080000,
			"close": 28094000
		},
		{
			"date": "1402/05/22",
			"open": 28088000,
			"high": 28401000,
			"low": 28080000,
			"close": 28301000
		},
		{
			"date": "1402/05/21",
			"open": 28188000,
			"high": 28201000,
			"low": 27580000,
			"close": 27744000
		},
		{
			"date": "1402/05/19",
			"open": 28501000,
			"high": 28551000,
			"low": 28480000,
			"close": 28551000
		},
		{
			"date": "1402/05/18",
			"open": 28551000,
			"high": 28651000,
			"low": 28380000,
			"close": 28601000
		},
		{
			"date": "1402/05/17",
			"open": 28651000,
			"high": 28651000,
			"low": 28280000,
			"close": 28501000
		},
		{
			"date": "1402/05/16",
			"open": 28801000,
			"high": 28801000,
			"low": 28680000,
			"close": 28701000
		},
		{
			"date": "1402/05/15",
			"open": 28736000,
			"high": 28751000,
			"low": 28481000,
			"close": 28751000
		},
		{
			"date": "1402/05/14",
			"open": 29482000,
			"high": 29501000,
			"low": 28730000,
			"close": 28751000
		},
		{
			"date": "1402/05/10",
			"open": 28687000,
			"high": 29501000,
			"low": 29210000,
			"close": 29493000
		},
		{
			"date": "1402/05/09",
			"open": 28001000,
			"high": 28601000,
			"low": 27980000,
			"close": 28601000
		},
		{
			"date": "1402/05/08",
			"open": 28499000,
			"high": 28501000,
			"low": 28080000,
			"close": 28089000
		},
		{
			"date": "1402/05/07",
			"open": 28151000,
			"high": 28401000,
			"low": 28032000,
			"close": 28387000
		},
		{
			"date": "1402/05/05",
			"open": 28201000,
			"high": 28201000,
			"low": 28180000,
			"close": 28180000
		},
		{
			"date": "1402/05/04",
			"open": 27997000,
			"high": 28301000,
			"low": 27983000,
			"close": 28180000
		},
		{
			"date": "1402/05/03",
			"open": 27394000,
			"high": 27901000,
			"low": 27380000,
			"close": 27849000
		},
		{
			"date": "1402/05/02",
			"open": 26698000,
			"high": 27401000,
			"low": 26681000,
			"close": 27383000
		},
		{
			"date": "1402/05/01",
			"open": 27138000,
			"high": 27151000,
			"low": 26780000,
			"close": 26851000
		},
		{
			"date": "1402/04/31",
			"open": 27380000,
			"high": 27501000,
			"low": 27180000,
			"close": 27199000
		},
		{
			"date": "1402/04/29",
			"open": 27351000,
			"high": 27401000,
			"low": 27080000,
			"close": 27386000
		},
		{
			"date": "1402/04/28",
			"open": 27595000,
			"high": 27601000,
			"low": 27280000,
			"close": 27290000
		},
		{
			"date": "1402/04/27",
			"open": 27741000,
			"high": 27901000,
			"low": 27480000,
			"close": 27601000
		},
		{
			"date": "1402/04/26",
			"open": 27588000,
			"high": 27701000,
			"low": 27480000,
			"close": 27642000
		},
		{
			"date": "1402/04/25",
			"open": 27801000,
			"high": 27801000,
			"low": 27430000,
			"close": 27501000
		},
		{
			"date": "1402/04/24",
			"open": 28190000,
			"high": 28301000,
			"low": 27980000,
			"close": 28001000
		},
		{
			"date": "1402/04/22",
			"open": 28193000,
			"high": 28301000,
			"low": 28180000,
			"close": 28201000
		},
		{
			"date": "1402/04/21",
			"open": 27888000,
			"high": 28001000,
			"low": 27830000,
			"close": 28001000
		},
		{
			"date": "1402/04/20",
			"open": 28251000,
			"high": 28251000,
			"low": 27880000,
			"close": 27880000
		},
		{
			"date": "1402/04/19",
			"open": 28486000,
			"high": 28501000,
			"low": 28230000,
			"close": 28235000
		},
		{
			"date": "1402/04/18",
			"open": 28601000,
			"high": 28601000,
			"low": 28480000,
			"close": 28532000
		},
		{
			"date": "1402/04/17",
			"open": 28891000,
			"high": 28901000,
			"low": 28680000,
			"close": 28687000
		},
		{
			"date": "1402/04/15",
			"open": 28899000,
			"high": 28901000,
			"low": 28780000,
			"close": 28901000
		},
		{
			"date": "1402/04/14",
			"open": 28801000,
			"high": 28901000,
			"low": 28780000,
			"close": 28833000
		},
		{
			"date": "1402/04/13",
			"open": 29201000,
			"high": 29201000,
			"low": 28880000,
			"close": 28988000
		},
		{
			"date": "1402/04/12",
			"open": 29301000,
			"high": 29301000,
			"low": 28930000,
			"close": 29093000
		},
		{
			"date": "1402/04/11",
			"open": 28886000,
			"high": 29401000,
			"low": 28880000,
			"close": 29101000
		},
		{
			"date": "1402/04/10",
			"open": 29001000,
			"high": 29001000,
			"low": 28780000,
			"close": 28801000
		},
		{
			"date": "1402/04/07",
			"open": 28401000,
			"high": 28501000,
			"low": 28380000,
			"close": 28501000
		},
		{
			"date": "1402/04/06",
			"open": 28494000,
			"high": 28501000,
			"low": 28380000,
			"close": 28399000
		},
		{
			"date": "1402/04/05",
			"open": 28496000,
			"high": 28501000,
			"low": 28380000,
			"close": 28401000
		},
		{
			"date": "1402/04/04",
			"open": 29288000,
			"high": 29301000,
			"low": 28580000,
			"close": 28590000
		},
		{
			"date": "1402/04/03",
			"open": 28687000,
			"high": 29301000,
			"low": 28680000,
			"close": 29301000
		},
		{
			"date": "1402/04/01",
			"open": 28599000,
			"high": 28701000,
			"low": 28580000,
			"close": 28581000
		},
		{
			"date": "1402/03/31",
			"open": 28501000,
			"high": 28501000,
			"low": 28180000,
			"close": 28181000
		},
		{
			"date": "1402/03/30",
			"open": 28488000,
			"high": 28601000,
			"low": 28381000,
			"close": 28489000
		},
		{
			"date": "1402/03/29",
			"open": 28989000,
			"high": 29001000,
			"low": 28380000,
			"close": 28501000
		},
		{
			"date": "1402/03/28",
			"open": 29201000,
			"high": 29501000,
			"low": 28980000,
			"close": 29001000
		},
		{
			"date": "1402/03/27",
			"open": 29180000,
			"high": 29701000,
			"low": 28880000,
			"close": 28901000
		},
		{
			"date": "1402/03/25",
			"open": 28597000,
			"high": 28701000,
			"low": 28380000,
			"close": 28501000
		},
		{
			"date": "1402/03/24",
			"open": 29590000,
			"high": 29601000,
			"low": 28780000,
			"close": 28901000
		},
		{
			"date": "1402/03/23",
			"open": 28401000,
			"high": 29301000,
			"low": 28381000,
			"close": 28791000
		},
		{
			"date": "1402/03/22",
			"open": 27001000,
			"high": 28101000,
			"low": 26880000,
			"close": 28101000
		},
		{
			"date": "1402/03/21",
			"open": 28301000,
			"high": 28501000,
			"low": 27281000,
			"close": 27292000
		},
		{
			"date": "1402/03/20",
			"open": 28501000,
			"high": 28701000,
			"low": 28280000,
			"close": 28396000
		},
		{
			"date": "1402/03/18",
			"open": 28301000,
			"high": 28301000,
			"low": 27780000,
			"close": 27786000
		},
		{
			"date": "1402/03/17",
			"open": 29701000,
			"high": 29701000,
			"low": 28780000,
			"close": 28785000
		},
		{
			"date": "1402/03/16",
			"open": 30394000,
			"high": 30401000,
			"low": 29780000,
			"close": 29801000
		},
		{
			"date": "1402/03/13",
			"open": 30586000,
			"high": 30601000,
			"low": 30280000,
			"close": 30301000
		},
		{
			"date": "1402/03/11",
			"open": 30401000,
			"high": 30601000,
			"low": 30380000,
			"close": 30588000
		},
		{
			"date": "1402/03/10",
			"open": 30497000,
			"high": 30501000,
			"low": 30180000,
			"close": 30297000
		},
		{
			"date": "1402/03/09",
			"open": 30801000,
			"high": 30951000,
			"low": 30680000,
			"close": 30697000
		},
		{
			"date": "1402/03/08",
			"open": 30488000,
			"high": 31101000,
			"low": 30280000,
			"close": 31087000
		},
		{
			"date": "1402/03/07",
			"open": 30851000,
			"high": 30851000,
			"low": 30380000,
			"close": 30492000
		},
		{
			"date": "1402/03/06",
			"open": 31301000,
			"high": 31501000,
			"low": 30780000,
			"close": 30951000
		},
		{
			"date": "1402/03/04",
			"open": 31396000,
			"high": 31501000,
			"low": 31181000,
			"close": 31401000
		},
		{
			"date": "1402/03/03",
			"open": 32201000,
			"high": 32401000,
			"low": 31880000,
			"close": 31890000
		},
		{
			"date": "1402/03/02",
			"open": 32289000,
			"high": 32501000,
			"low": 31980000,
			"close": 32001000
		},
		{
			"date": "1402/03/01",
			"open": 31890000,
			"high": 32701000,
			"low": 31880000,
			"close": 32183000
		},
		{
			"date": "1402/02/31",
			"open": 30801000,
			"high": 31901000,
			"low": 30780000,
			"close": 31701000
		},
		{
			"date": "1402/02/30",
			"open": 30401000,
			"high": 30801000,
			"low": 30380000,
			"close": 30701000
		},
		{
			"date": "1402/02/28",
			"open": 30401000,
			"high": 30401000,
			"low": 30280000,
			"close": 30387000
		},
		{
			"date": "1402/02/27",
			"open": 31091000,
			"high": 31101000,
			"low": 30280000,
			"close": 30301000
		},
		{
			"date": "1402/02/25",
			"open": 31196000,
			"high": 31801000,
			"low": 30980000,
			"close": 31301000
		},
		{
			"date": "1402/02/24",
			"open": 31501000,
			"high": 31501000,
			"low": 31080000,
			"close": 31101000
		},
		{
			"date": "1402/02/23",
			"open": 31786000,
			"high": 31801000,
			"low": 31280000,
			"close": 31301000
		},
		{
			"date": "1402/02/21",
			"open": 32399000,
			"high": 32401000,
			"low": 32380000,
			"close": 32401000
		},
		{
			"date": "1402/02/20",
			"open": 32687000,
			"high": 32701000,
			"low": 31980000,
			"close": 32286000
		},
		{
			"date": "1402/02/19",
			"open": 32834000,
			"high": 33201000,
			"low": 32680000,
			"close": 32701000
		},
		{
			"date": "1402/02/18",
			"open": 32083000,
			"high": 32751000,
			"low": 32080000,
			"close": 32751000
		},
		{
			"date": "1402/02/17",
			"open": 32789000,
			"high": 32801000,
			"low": 32080000,
			"close": 32101000
		},
		{
			"date": "1402/02/16",
			"open": 33701000,
			"high": 33701000,
			"low": 32880000,
			"close": 32901000
		},
		{
			"date": "1402/02/14",
			"open": 33687000,
			"high": 33901000,
			"low": 33684000,
			"close": 33890000
		},
		{
			"date": "1402/02/13",
			"open": 33701000,
			"high": 33701000,
			"low": 33330000,
			"close": 33401000
		},
		{
			"date": "1402/02/12",
			"open": 34701000,
			"high": 34801000,
			"low": 33780000,
			"close": 33801000
		},
		{
			"date": "1402/02/11",
			"open": 34301000,
			"high": 35201000,
			"low": 34280000,
			"close": 34751000
		},
		{
			"date": "1402/02/10",
			"open": 33951000,
			"high": 34201000,
			"low": 33781000,
			"close": 33999000
		},
		{
			"date": "1402/02/09",
			"open": 32691000,
			"high": 33951000,
			"low": 32680000,
			"close": 33941000
		},
		{
			"date": "1402/02/07",
			"open": 31851000,
			"high": 32601000,
			"low": 31832000,
			"close": 32581000
		},
		{
			"date": "1402/02/06",
			"open": 31485000,
			"high": 31951000,
			"low": 31380000,
			"close": 31951000
		},
		{
			"date": "1402/02/05",
			"open": 31391000,
			"high": 31501000,
			"low": 31380000,
			"close": 31501000
		},
		{
			"date": "1402/02/04",
			"open": 31480000,
			"high": 31601000,
			"low": 31280000,
			"close": 31387000
		},
		{
			"date": "1402/01/31",
			"open": 31601000,
			"high": 31701000,
			"low": 31580000,
			"close": 31586000
		},
		{
			"date": "1402/01/30",
			"open": 31501000,
			"high": 31501000,
			"low": 31380000,
			"close": 31499000
		},
		{
			"date": "1402/01/29",
			"open": 31486000,
			"high": 31501000,
			"low": 31230000,
			"close": 31390000
		},
		{
			"date": "1402/01/28",
			"open": 31281000,
			"high": 31701000,
			"low": 31281000,
			"close": 31495000
		},
		{
			"date": "1402/01/27",
			"open": 31101000,
			"high": 31301000,
			"low": 30882000,
			"close": 31301000
		},
		{
			"date": "1402/01/26",
			"open": 31501000,
			"high": 31501000,
			"low": 31080000,
			"close": 31091000
		},
		{
			"date": "1402/01/24",
			"open": 31601000,
			"high": 31601000,
			"low": 31480000,
			"close": 31601000
		},
		{
			"date": "1402/01/22",
			"open": 30887000,
			"high": 31701000,
			"low": 30880000,
			"close": 31501000
		},
		{
			"date": "1402/01/21",
			"open": 30998000,
			"high": 31001000,
			"low": 30780000,
			"close": 30901000
		},
		{
			"date": "1402/01/20",
			"open": 31701000,
			"high": 31701000,
			"low": 31030000,
			"close": 31046000
		},
		{
			"date": "1402/01/19",
			"open": 31798000,
			"high": 31801000,
			"low": 31580000,
			"close": 31801000
		},
		{
			"date": "1402/01/17",
			"open": 31697000,
			"high": 31801000,
			"low": 31680000,
			"close": 31788000
		},
		{
			"date": "1402/01/16",
			"open": 31393000,
			"high": 32201000,
			"low": 31180000,
			"close": 32196000
		},
		{
			"date": "1402/01/15",
			"open": 30989000,
			"high": 31001000,
			"low": 30780000,
			"close": 30985000
		},
		{
			"date": "1402/01/14",
			"open": 32900000,
			"high": 33100000,
			"low": 30810000,
			"close": 31701000
		},
		{
			"date": "1402/01/10",
			"open": 33300000,
			"high": 33800000,
			"low": 33300000,
			"close": 33800000
		},
		{
			"date": "1402/01/09",
			"open": 32300000,
			"high": 33000000,
			"low": 32300000,
			"close": 33000000
		},
		{
			"date": "1402/01/08",
			"open": 31800000,
			"high": 31800000,
			"low": 31800000,
			"close": 31800000
		},
		{
			"date": "1402/01/07",
			"open": 31600000,
			"high": 31600000,
			"low": 31600000,
			"close": 31600000
		},
		{
			"date": "1402/01/05",
			"open": 31400000,
			"high": 31400000,
			"low": 31400000,
			"close": 31400000
		},
		{
			"date": "1401/12/28",
			"open": 29398000,
			"high": 29801000,
			"low": 29380000,
			"close": 29801000
		},
		{
			"date": "1401/12/27",
			"open": 29500000,
			"high": 30150000,
			"low": 29200000,
			"close": 29500000
		},
		{
			"date": "1401/12/25",
			"open": 28794000,
			"high": 28801000,
			"low": 28780000,
			"close": 28787000
		},
		{
			"date": "1401/12/24",
			"open": 28700000,
			"high": 29601000,
			"low": 28300000,
			"close": 28801000
		},
		{
			"date": "1401/12/23",
			"open": 27110000,
			"high": 30300000,
			"low": 27110000,
			"close": 28700000
		},
		{
			"date": "1401/12/22",
			"open": 25201000,
			"high": 27601000,
			"low": 25201000,
			"close": 27601000
		},
		{
			"date": "1401/12/21",
			"open": 23792000,
			"high": 26001000,
			"low": 23780000,
			"close": 24797000
		},
		{
			"date": "1401/12/20",
			"open": 25450000,
			"high": 25450000,
			"low": 23500000,
			"close": 23540000
		},
		{
			"date": "1401/12/18",
			"open": 27701000,
			"high": 27701000,
			"low": 27180000,
			"close": 27686000
		},
		{
			"date": "1401/12/16",
			"open": 27501000,
			"high": 27601000,
			"low": 26880000,
			"close": 27491000
		},
		{
			"date": "1401/12/15",
			"open": 28188000,
			"high": 28601000,
			"low": 27780000,
			"close": 27801000
		},
		{
			"date": "1401/12/14",
			"open": 29985000,
			"high": 30001000,
			"low": 28480000,
			"close": 28501000
		},
		{
			"date": "1401/12/13",
			"open": 29650000,
			"high": 30895000,
			"low": 29300000,
			"close": 30280000
		},
		{
			"date": "1401/12/11",
			"open": 28930000,
			"high": 29395000,
			"low": 28420000,
			"close": 29390000
		},
		{
			"date": "1401/12/10",
			"open": 29990000,
			"high": 29990000,
			"low": 28440000,
			"close": 29350000
		},
		{
			"date": "1401/12/09",
			"open": 32990000,
			"high": 32990000,
			"low": 31290000,
			"close": 31300000
		},
		{
			"date": "1401/12/08",
			"open": 34490000,
			"high": 34490000,
			"low": 32000000,
			"close": 32200000
		},
		{
			"date": "1401/12/07",
			"open": 34000000,
			"high": 34000000,
			"low": 34000000,
			"close": 34000000
		},
		{
			"date": "1401/12/06",
			"open": 31010000,
			"high": 33800000,
			"low": 30750000,
			"close": 33800000
		},
		{
			"date": "1401/12/05",
			"open": 30870000,
			"high": 31350000,
			"low": 30810000,
			"close": 31100000
		},
		{
			"date": "1401/12/04",
			"open": 30345000,
			"high": 30957000,
			"low": 30193000,
			"close": 30944000
		},
		{
			"date": "1401/12/03",
			"open": 28405000,
			"high": 29907000,
			"low": 28395000,
			"close": 29903000
		},
		{
			"date": "1401/12/02",
			"open": 29607000,
			"high": 29607000,
			"low": 28793000,
			"close": 28805000
		},
		{
			"date": "1401/12/01",
			"open": 29303000,
			"high": 29957000,
			"low": 29293000,
			"close": 29794000
		},
		{
			"date": "1401/11/30",
			"open": 27800000,
			"high": 28957000,
			"low": 27793000,
			"close": 28901000
		},
		{
			"date": "1401/11/29",
			"open": 27599000,
			"high": 27607000,
			"low": 27593000,
			"close": 27607000
		},
		{
			"date": "1401/11/27",
			"open": 26398000,
			"high": 27607000,
			"low": 26393000,
			"close": 27596000
		},
		{
			"date": "1401/11/26",
			"open": 25701000,
			"high": 26501000,
			"low": 25693000,
			"close": 26401000
		},
		{
			"date": "1401/11/25",
			"open": 25151000,
			"high": 25501000,
			"low": 25093000,
			"close": 25501000
		},
		{
			"date": "1401/11/24",
			"open": 25096000,
			"high": 25151000,
			"low": 25043000,
			"close": 25101000
		},
		{
			"date": "1401/11/23",
			"open": 24694000,
			"high": 25151000,
			"low": 24693000,
			"close": 25051000
		},
		{
			"date": "1401/11/20",
			"open": 24348000,
			"high": 24651000,
			"low": 24343000,
			"close": 24644000
		},
		{
			"date": "1401/11/19",
			"open": 24051000,
			"high": 24351000,
			"low": 24043000,
			"close": 24293000
		},
		{
			"date": "1401/11/18",
			"open": 24096000,
			"high": 24297000,
			"low": 24093000,
			"close": 24148000
		},
		{
			"date": "1401/11/17",
			"open": 24097000,
			"high": 24351000,
			"low": 24093000,
			"close": 24101000
		},
		{
			"date": "1401/11/16",
			"open": 24151000,
			"high": 24151000,
			"low": 23793000,
			"close": 24093000
		},
		{
			"date": "1401/11/13",
			"open": 24493000,
			"high": 24851000,
			"low": 24493000,
			"close": 24849000
		},
		{
			"date": "1401/11/12",
			"open": 24294000,
			"high": 24401000,
			"low": 24093000,
			"close": 24393000
		},
		{
			"date": "1401/11/11",
			"open": 24051000,
			"high": 24251000,
			"low": 23943000,
			"close": 24251000
		},
		{
			"date": "1401/11/10",
			"open": 24201000,
			"high": 24501000,
			"low": 24043000,
			"close": 24093000
		},
		{
			"date": "1401/11/09",
			"open": 23793000,
			"high": 24301000,
			"low": 23793000,
			"close": 23994000
		},
		{
			"date": "1401/11/08",
			"open": 24438000,
			"high": 24805000,
			"low": 23793000,
			"close": 23896000
		},
		{
			"date": "1401/11/06",
			"open": 23501000,
			"high": 24855000,
			"low": 23495000,
			"close": 23780000
		},
		{
			"date": "1401/11/05",
			"open": 23398000,
			"high": 23405000,
			"low": 22295000,
			"close": 23404000
		},
		{
			"date": "1401/11/04",
			"open": 24299000,
			"high": 24305000,
			"low": 23345000,
			"close": 23396000
		},
		{
			"date": "1401/11/03",
			"open": 25055000,
			"high": 25055000,
			"low": 24295000,
			"close": 24301000
		},
		{
			"date": "1401/11/02",
			"open": 24805000,
			"high": 25355000,
			"low": 24745000,
			"close": 25246000
		},
		{
			"date": "1401/11/01",
			"open": 23652000,
			"high": 24555000,
			"low": 23645000,
			"close": 24546000
		},
		{
			"date": "1401/10/29",
			"open": 22788000,
			"high": 23735000,
			"low": 22785000,
			"close": 23649000
		},
		{
			"date": "1401/10/28",
			"open": 22502000,
			"high": 22785000,
			"low": 22495000,
			"close": 22776000
		},
		{
			"date": "1401/10/27",
			"open": 21646000,
			"high": 22355000,
			"low": 21645000,
			"close": 22353000
		},
		{
			"date": "1401/10/26",
			"open": 21195000,
			"high": 21355000,
			"low": 21195000,
			"close": 21298000
		},
		{
			"date": "1401/10/25",
			"open": 21249000,
			"high": 21255000,
			"low": 21145000,
			"close": 21202000
		},
		{
			"date": "1401/10/24",
			"open": 21503000,
			"high": 21505000,
			"low": 21145000,
			"close": 21245000
		},
		{
			"date": "1401/10/22",
			"open": 21097000,
			"high": 21255000,
			"low": 21095000,
			"close": 21254000
		},
		{
			"date": "1401/10/21",
			"open": 20995000,
			"high": 21205000,
			"low": 20995000,
			"close": 21098000
		},
		{
			"date": "1401/10/20",
			"open": 20851000,
			"high": 21055000,
			"low": 20845000,
			"close": 20953000
		},
		{
			"date": "1401/10/19",
			"open": 21251000,
			"high": 21455000,
			"low": 20845000,
			"close": 20899000
		},
		{
			"date": "1401/10/18",
			"open": 21455000,
			"high": 21855000,
			"low": 21195000,
			"close": 21199000
		},
		{
			"date": "1401/10/17",
			"open": 20324000,
			"high": 20905000,
			"low": 20315000,
			"close": 20895000
		},
		{
			"date": "1401/10/15",
			"open": 20324000,
			"high": 20425000,
			"low": 20315000,
			"close": 20318000
		},
		{
			"date": "1401/10/14",
			"open": 19201000,
			"high": 20425000,
			"low": 19195000,
			"close": 20371000
		},
		{
			"date": "1401/10/13",
			"open": 19901000,
			"high": 20205000,
			"low": 19345000,
			"close": 19354000
		},
		{
			"date": "1401/10/12",
			"open": 20204000,
			"high": 20405000,
			"low": 19895000,
			"close": 19903000
		},
		{
			"date": "1401/10/11",
			"open": 19498000,
			"high": 20005000,
			"low": 18995000,
			"close": 19997000
		},
		{
			"date": "1401/10/10",
			"open": 21699000,
			"high": 22005000,
			"low": 19495000,
			"close": 19496000
		},
		{
			"date": "1401/10/08",
			"open": 22790000,
			"high": 22790000,
			"low": 22460000,
			"close": 22460000
		},
		{
			"date": "1401/10/07",
			"open": 21198000,
			"high": 21805000,
			"low": 21195000,
			"close": 21495000
		},
		{
			"date": "1401/10/05",
			"open": 20198000,
			"high": 20655000,
			"low": 20195000,
			"close": 20651000
		},
		{
			"date": "1401/10/04",
			"open": 20004000,
			"high": 20505000,
			"low": 19995000,
			"close": 20248000
		},
		{
			"date": "1401/10/03",
			"open": 18998000,
			"high": 20085000,
			"low": 18995000,
			"close": 19897000
		},
		{
			"date": "1401/10/01",
			"open": 18697000,
			"high": 19005000,
			"low": 18695000,
			"close": 18997000
		},
		{
			"date": "1401/09/30",
			"open": 18503000,
			"high": 18805000,
			"low": 18445000,
			"close": 18701000
		},
		{
			"date": "1401/09/29",
			"open": 18648000,
			"high": 18805000,
			"low": 18495000,
			"close": 18496000
		},
		{
			"date": "1401/09/28",
			"open": 18499000,
			"high": 18855000,
			"low": 18245000,
			"close": 18645000
		},
		{
			"date": "1401/09/27",
			"open": 18901000,
			"high": 18955000,
			"low": 18385000,
			"close": 18546000
		},
		{
			"date": "1401/09/26",
			"open": 18496000,
			"high": 18905000,
			"low": 18495000,
			"close": 18898000
		},
		{
			"date": "1401/09/24",
			"open": 18346000,
			"high": 19005000,
			"low": 17645000,
			"close": 18402000
		},
		{
			"date": "1401/09/23",
			"open": 18645000,
			"high": 19005000,
			"low": 17645000,
			"close": 18346000
		},
		{
			"date": "1401/09/22",
			"open": 18296000,
			"high": 19183000,
			"low": 18195000,
			"close": 18648000
		},
		{
			"date": "1401/09/21",
			"open": 17785000,
			"high": 18605000,
			"low": 17775000,
			"close": 18601000
		},
		{
			"date": "1401/09/20",
			"open": 17786000,
			"high": 18095000,
			"low": 17725000,
			"close": 17782000
		},
		{
			"date": "1401/09/19",
			"open": 17445000,
			"high": 18105000,
			"low": 17445000,
			"close": 17788000
		},
		{
			"date": "1401/09/17",
			"open": 17623000,
			"high": 17625000,
			"low": 17085000,
			"close": 17404000
		},
		{
			"date": "1401/09/16",
			"open": 17403000,
			"high": 17525000,
			"low": 17195000,
			"close": 17390000
		},
		{
			"date": "1401/09/15",
			"open": 17603000,
			"high": 17705000,
			"low": 17235000,
			"close": 17236000
		},
		{
			"date": "1401/09/14",
			"open": 17704000,
			"high": 17855000,
			"low": 17695000,
			"close": 17696000
		},
		{
			"date": "1401/09/13",
			"open": 17397000,
			"high": 17605000,
			"low": 17395000,
			"close": 17576000
		},
		{
			"date": "1401/09/12",
			"open": 17344000,
			"high": 17445000,
			"low": 17335000,
			"close": 17383000
		},
		{
			"date": "1401/09/10",
			"open": 17122000,
			"high": 17345000,
			"low": 17115000,
			"close": 17342000
		},
		{
			"date": "1401/09/09",
			"open": 17049000,
			"high": 17055000,
			"low": 16847000,
			"close": 17021000
		},
		{
			"date": "1401/09/08",
			"open": 16975000,
			"high": 17055000,
			"low": 16945000,
			"close": 16960000
		},
		{
			"date": "1401/09/07",
			"open": 17046000,
			"high": 17305000,
			"low": 16975000,
			"close": 16985000
		},
		{
			"date": "1401/09/06",
			"open": 16849000,
			"high": 17055000,
			"low": 16845000,
			"close": 17028000
		},
		{
			"date": "1401/09/05",
			"open": 16596000,
			"high": 16795000,
			"low": 16595000,
			"close": 16786000
		},
		{
			"date": "1401/09/03",
			"open": 16445000,
			"high": 16605000,
			"low": 16445000,
			"close": 16595000
		},
		{
			"date": "1401/09/02",
			"open": 16403000,
			"high": 16425000,
			"low": 16395000,
			"close": 16416000
		},
		{
			"date": "1401/09/01",
			"open": 16352000,
			"high": 16485000,
			"low": 16345000,
			"close": 16402000
		},
		{
			"date": "1401/08/30",
			"open": 16253000,
			"high": 16305000,
			"low": 16245000,
			"close": 16302000
		},
		{
			"date": "1401/08/29",
			"open": 16347000,
			"high": 16405000,
			"low": 16255000,
			"close": 16261000
		},
		{
			"date": "1401/08/28",
			"open": 16254000,
			"high": 16335000,
			"low": 16215000,
			"close": 16329000
		},
		{
			"date": "1401/08/26",
			"open": 16347000,
			"high": 16385000,
			"low": 16275000,
			"close": 16275000
		},
		{
			"date": "1401/08/25",
			"open": 16333000,
			"high": 16405000,
			"low": 16325000,
			"close": 16354000
		},
		{
			"date": "1401/08/24",
			"open": 16448000,
			"high": 16485000,
			"low": 16325000,
			"close": 16332000
		},
		{
			"date": "1401/08/23",
			"open": 16096000,
			"high": 16205000,
			"low": 16095000,
			"close": 16198000
		},
		{
			"date": "1401/08/22",
			"open": 15983000,
			"high": 16055000,
			"low": 15895000,
			"close": 16035000
		},
		{
			"date": "1401/08/21",
			"open": 16103000,
			"high": 16103000,
			"low": 15945000,
			"close": 15952000
		},
		{
			"date": "1401/08/19",
			"open": 15951000,
			"high": 15955000,
			"low": 15845000,
			"close": 15902000
		},
		{
			"date": "1401/08/18",
			"open": 16149000,
			"high": 16255000,
			"low": 15995000,
			"close": 15995000
		},
		{
			"date": "1401/08/17",
			"open": 16505000,
			"high": 16505000,
			"low": 15965000,
			"close": 15971000
		},
		{
			"date": "1401/08/16",
			"open": 16432000,
			"high": 16525000,
			"low": 16365000,
			"close": 16449000
		},
		{
			"date": "1401/08/15",
			"open": 16296000,
			"high": 16405000,
			"low": 16145000,
			"close": 16397000
		},
		{
			"date": "1401/08/14",
			"open": 15995000,
			"high": 16685000,
			"low": 15995000,
			"close": 16354000
		},
		{
			"date": "1401/08/12",
			"open": 15952000,
			"high": 16005000,
			"low": 15945000,
			"close": 16005000
		},
		{
			"date": "1401/08/11",
			"open": 15643000,
			"high": 16107000,
			"low": 15643000,
			"close": 15949000
		},
		{
			"date": "1401/08/10",
			"open": 15356000,
			"high": 15657000,
			"low": 15343000,
			"close": 15653000
		},
		{
			"date": "1401/08/09",
			"open": 15045000,
			"high": 15277000,
			"low": 15043000,
			"close": 15263000
		},
		{
			"date": "1401/08/08",
			"open": 14973000,
			"high": 15027000,
			"low": 14963000,
			"close": 15024000
		},
		{
			"date": "1401/08/07",
			"open": 15013000,
			"high": 15027000,
			"low": 14963000,
			"close": 14975000
		},
		{
			"date": "1401/08/05",
			"open": 14977000,
			"high": 15107000,
			"low": 14973000,
			"close": 15018000
		},
		{
			"date": "1401/08/04",
			"open": 14948000,
			"high": 15007000,
			"low": 14893000,
			"close": 14925000
		},
		{
			"date": "1401/08/03",
			"open": 14919000,
			"high": 14937000,
			"low": 14893000,
			"close": 14924000
		},
		{
			"date": "1401/08/02",
			"open": 14902000,
			"high": 14907000,
			"low": 14843000,
			"close": 14893000
		},
		{
			"date": "1401/08/01",
			"open": 14974000,
			"high": 14986000,
			"low": 14893000,
			"close": 14943000
		},
		{
			"date": "1401/07/30",
			"open": 14949000,
			"high": 15037000,
			"low": 14943000,
			"close": 14972000
		},
		{
			"date": "1401/07/28",
			"open": 14923000,
			"high": 14957000,
			"low": 14743000,
			"close": 14894000
		},
		{
			"date": "1401/07/27",
			"open": 14991000,
			"high": 14997000,
			"low": 14873000,
			"close": 14899000
		},
		{
			"date": "1401/07/26",
			"open": 15028000,
			"high": 15037000,
			"low": 14943000,
			"close": 14953000
		},
		{
			"date": "1401/07/25",
			"open": 15059000,
			"high": 15067000,
			"low": 15023000,
			"close": 15036000
		},
		{
			"date": "1401/07/24",
			"open": 14977000,
			"high": 15132000,
			"low": 14973000,
			"close": 15045000
		},
		{
			"date": "1401/07/23",
			"open": 14962000,
			"high": 14987000,
			"low": 14943000,
			"close": 14985000
		},
		{
			"date": "1401/07/21",
			"open": 14956000,
			"high": 15047000,
			"low": 14943000,
			"close": 15042000
		},
		{
			"date": "1401/07/20",
			"open": 14957000,
			"high": 14957000,
			"low": 14913000,
			"close": 14949000
		},
		{
			"date": "1401/07/19",
			"open": 14947000,
			"high": 14987000,
			"low": 14873000,
			"close": 14905000
		},
		{
			"date": "1401/07/18",
			"open": 14751000,
			"high": 14947000,
			"low": 14733000,
			"close": 14943000
		},
		{
			"date": "1401/07/17",
			"open": 14953000,
			"high": 14956000,
			"low": 14718000,
			"close": 14806000
		},
		{
			"date": "1401/07/16",
			"open": 15142000,
			"high": 15149000,
			"low": 14895000,
			"close": 14985000
		},
		{
			"date": "1401/07/14",
			"open": 15119000,
			"high": 15155000,
			"low": 14995000,
			"close": 15079000
		},
		{
			"date": "1401/07/12",
			"open": 15287000,
			"high": 15343000,
			"low": 15155000,
			"close": 15316000
		},
		{
			"date": "1401/07/11",
			"open": 15319000,
			"high": 15450000,
			"low": 15261000,
			"close": 15294000
		},
		{
			"date": "1401/07/10",
			"open": 14965000,
			"high": 15480000,
			"low": 14965000,
			"close": 15329000
		},
		{
			"date": "1401/07/09",
			"open": 14711000,
			"high": 15325000,
			"low": 14710000,
			"close": 15295000
		},
		{
			"date": "1401/07/07",
			"open": 14683000,
			"high": 14730000,
			"low": 14520000,
			"close": 14605000
		},
		{
			"date": "1401/07/06",
			"open": 14252000,
			"high": 14715000,
			"low": 14236000,
			"close": 14646000
		},
		{
			"date": "1401/07/04",
			"open": 14280000,
			"high": 14384000,
			"low": 14205000,
			"close": 14213000
		},
		{
			"date": "1401/07/02",
			"open": 14359000,
			"high": 14382000,
			"low": 14312000,
			"close": 14323000
		},
		{
			"date": "1401/06/31",
			"open": 14217000,
			"high": 14454000,
			"low": 14216000,
			"close": 14340000
		},
		{
			"date": "1401/06/30",
			"open": 14279000,
			"high": 14335000,
			"low": 14135000,
			"close": 14234000
		},
		{
			"date": "1401/06/29",
			"open": 14336000,
			"high": 14375000,
			"low": 14220000,
			"close": 14295000
		},
		{
			"date": "1401/06/28",
			"open": 14343000,
			"high": 14455000,
			"low": 14230000,
			"close": 14335000
		},
		{
			"date": "1401/06/27",
			"open": 14474000,
			"high": 14545000,
			"low": 14310000,
			"close": 14458000
		},
		{
			"date": "1401/06/24",
			"open": 14415000,
			"high": 14535000,
			"low": 14386000,
			"close": 14490000
		},
		{
			"date": "1401/06/23",
			"open": 14797000,
			"high": 14810000,
			"low": 14326000,
			"close": 14382000
		},
		{
			"date": "1401/06/22",
			"open": 14443000,
			"high": 14888000,
			"low": 14440000,
			"close": 14868000
		},
		{
			"date": "1401/06/21",
			"open": 14154000,
			"high": 14480000,
			"low": 14120000,
			"close": 14448000
		},
		{
			"date": "1401/06/20",
			"open": 13882000,
			"high": 14184000,
			"low": 13880000,
			"close": 14157000
		},
		{
			"date": "1401/06/19",
			"open": 14070000,
			"high": 14130000,
			"low": 13860000,
			"close": 13878000
		},
		{
			"date": "1401/06/17",
			"open": 13921000,
			"high": 14030000,
			"low": 13890000,
			"close": 13960000
		},
		{
			"date": "1401/06/16",
			"open": 13863000,
			"high": 13955000,
			"low": 13805000,
			"close": 13909000
		},
		{
			"date": "1401/06/15",
			"open": 13975000,
			"high": 14042000,
			"low": 13887000,
			"close": 13926000
		},
		{
			"date": "1401/06/14",
			"open": 13961000,
			"high": 13980000,
			"low": 13847000,
			"close": 13963000
		},
		{
			"date": "1401/06/13",
			"open": 13944000,
			"high": 14025000,
			"low": 13910000,
			"close": 13986000
		},
		{
			"date": "1401/06/12",
			"open": 13915000,
			"high": 13955000,
			"low": 13830000,
			"close": 13900000
		},
		{
			"date": "1401/06/10",
			"open": 13720000,
			"high": 13735000,
			"low": 13585000,
			"close": 13654000
		},
		{
			"date": "1401/06/09",
			"open": 13649000,
			"high": 13795000,
			"low": 13645000,
			"close": 13740000
		},
		{
			"date": "1401/06/08",
			"open": 13697000,
			"high": 13760000,
			"low": 13535000,
			"close": 13591000
		},
		{
			"date": "1401/06/07",
			"open": 13813000,
			"high": 13885000,
			"low": 13621000,
			"close": 13671000
		},
		{
			"date": "1401/06/06",
			"open": 13975000,
			"high": 14045000,
			"low": 13755000,
			"close": 13769000
		},
		{
			"date": "1401/06/05",
			"open": 13889000,
			"high": 14205000,
			"low": 13875000,
			"close": 14012000
		},
		{
			"date": "1401/06/03",
			"open": 13759000,
			"high": 14005000,
			"low": 13720000,
			"close": 13931000
		},
		{
			"date": "1401/06/02",
			"open": 13673000,
			"high": 13739000,
			"low": 13457000,
			"close": 13722000
		},
		{
			"date": "1401/06/01",
			"open": 13548000,
			"high": 13805000,
			"low": 13545000,
			"close": 13736000
		},
		{
			"date": "1401/05/31",
			"open": 13346000,
			"high": 14043000,
			"low": 13345000,
			"close": 13562000
		},
		{
			"date": "1401/05/30",
			"open": 12691000,
			"high": 13368000,
			"low": 12471000,
			"close": 13345000
		},
		{
			"date": "1401/05/29",
			"open": 13582000,
			"high": 13595000,
			"low": 12730000,
			"close": 12756000
		},
		{
			"date": "1401/05/27",
			"open": 13651000,
			"high": 13734000,
			"low": 13640000,
			"close": 13713000
		},
		{
			"date": "1401/05/26",
			"open": 14026000,
			"high": 14040000,
			"low": 13625000,
			"close": 13648000
		},
		{
			"date": "1401/05/25",
			"open": 14047000,
			"high": 14205000,
			"low": 14000000,
			"close": 14015000
		},
		{
			"date": "1401/05/24",
			"open": 14287000,
			"high": 14290000,
			"low": 13950000,
			"close": 14020000
		},
		{
			"date": "1401/05/23",
			"open": 14377000,
			"high": 14390000,
			"low": 14035000,
			"close": 14230000
		},
		{
			"date": "1401/05/22",
			"open": 14758000,
			"high": 14865000,
			"low": 14381000,
			"close": 14381000
		},
		{
			"date": "1401/05/20",
			"open": 14771000,
			"high": 14914000,
			"low": 14715000,
			"close": 14890000
		},
		{
			"date": "1401/05/19",
			"open": 14844000,
			"high": 14859000,
			"low": 14665000,
			"close": 14798000
		},
		{
			"date": "1401/05/18",
			"open": 14937000,
			"high": 14970000,
			"low": 14786000,
			"close": 14820000
		},
		{
			"date": "1401/05/15",
			"open": 14796000,
			"high": 14910000,
			"low": 14785000,
			"close": 14806000
		},
		{
			"date": "1401/05/13",
			"open": 14769000,
			"high": 14895000,
			"low": 14750000,
			"close": 14862000
		},
		{
			"date": "1401/05/12",
			"open": 14814000,
			"high": 14840000,
			"low": 14686000,
			"close": 14746000
		},
		{
			"date": "1401/05/11",
			"open": 14861000,
			"high": 14935000,
			"low": 14800000,
			"close": 14833000
		},
		{
			"date": "1401/05/10",
			"open": 14869000,
			"high": 14887000,
			"low": 14765000,
			"close": 14800000
		},
		{
			"date": "1401/05/09",
			"open": 14979000,
			"high": 15030000,
			"low": 14825000,
			"close": 14826000
		},
		{
			"date": "1401/05/08",
			"open": 15022000,
			"high": 15049000,
			"low": 14981000,
			"close": 14990000
		},
		{
			"date": "1401/05/06",
			"open": 14883000,
			"high": 15015000,
			"low": 14842000,
			"close": 14858000
		},
		{
			"date": "1401/05/05",
			"open": 14831000,
			"high": 14930000,
			"low": 14811000,
			"close": 14873000
		},
		{
			"date": "1401/05/04",
			"open": 14784000,
			"high": 14900000,
			"low": 14780000,
			"close": 14822000
		},
		{
			"date": "1401/05/03",
			"open": 14871000,
			"high": 14885000,
			"low": 14735000,
			"close": 14785000
		},
		{
			"date": "1401/05/02",
			"open": 14952000,
			"high": 14985000,
			"low": 14876000,
			"close": 14894000
		},
		{
			"date": "1401/05/01",
			"open": 14979000,
			"high": 15014000,
			"low": 14930000,
			"close": 14984000
		},
		{
			"date": "1401/04/30",
			"open": 14803000,
			"high": 14885000,
			"low": 14710000,
			"close": 14810000
		},
		{
			"date": "1401/04/29",
			"open": 14936000,
			"high": 14940000,
			"low": 14795000,
			"close": 14835000
		},
		{
			"date": "1401/04/28",
			"open": 15053000,
			"high": 15064000,
			"low": 14870000,
			"close": 14931000
		},
		{
			"date": "1401/04/26",
			"open": 14915000,
			"high": 15100000,
			"low": 14875000,
			"close": 15061000
		},
		{
			"date": "1401/04/25",
			"open": 15017000,
			"high": 15225000,
			"low": 14940000,
			"close": 14961000
		},
		{
			"date": "1401/04/23",
			"open": 15098000,
			"high": 15130000,
			"low": 15065000,
			"close": 15077000
		},
		{
			"date": "1401/04/22",
			"open": 14954000,
			"high": 15060000,
			"low": 14945000,
			"close": 15005000
		},
		{
			"date": "1401/04/21",
			"open": 15007000,
			"high": 15060000,
			"low": 14995000,
			"close": 15004000
		},
		{
			"date": "1401/04/20",
			"open": 15030000,
			"high": 15290000,
			"low": 15020000,
			"close": 15155000
		},
		{
			"date": "1401/04/19",
			"open": 15023000,
			"high": 15035000,
			"low": 15020000,
			"close": 15035000
		},
		{
			"date": "1401/04/18",
			"open": 15010000,
			"high": 15160000,
			"low": 14945000,
			"close": 15021000
		},
		{
			"date": "1401/04/16",
			"open": 14825000,
			"high": 15060000,
			"low": 14825000,
			"close": 14998000
		},
		{
			"date": "1401/04/15",
			"open": 15004000,
			"high": 15159000,
			"low": 14830000,
			"close": 15070000
		},
		{
			"date": "1401/04/14",
			"open": 15242000,
			"high": 15259000,
			"low": 14995000,
			"close": 14999000
		},
		{
			"date": "1401/04/13",
			"open": 15297000,
			"high": 15310000,
			"low": 14850000,
			"close": 15241000
		},
		{
			"date": "1401/04/12",
			"open": 15655000,
			"high": 15675000,
			"low": 15335000,
			"close": 15341000
		},
		{
			"date": "1401/04/11",
			"open": 15585000,
			"high": 15722000,
			"low": 15545000,
			"close": 15675000
		},
		{
			"date": "1401/04/09",
			"open": 14595000,
			"high": 15665000,
			"low": 14595000,
			"close": 15602000
		},
		{
			"date": "1401/04/08",
			"open": 14410000,
			"high": 14647000,
			"low": 14367000,
			"close": 14610000
		},
		{
			"date": "1401/04/07",
			"open": 14444000,
			"high": 14462000,
			"low": 14342000,
			"close": 14394000
		},
		{
			"date": "1401/04/06",
			"open": 14698000,
			"high": 14763000,
			"low": 14222000,
			"close": 14442000
		},
		{
			"date": "1401/04/05",
			"open": 15088000,
			"high": 15107000,
			"low": 14697000,
			"close": 14747000
		},
		{
			"date": "1401/04/04",
			"open": 15503000,
			"high": 15617000,
			"low": 15247000,
			"close": 15249000
		},
		{
			"date": "1401/04/02",
			"open": 15552000,
			"high": 15567000,
			"low": 15547000,
			"close": 15559000
		},
		{
			"date": "1401/04/01",
			"open": 15515000,
			"high": 15617000,
			"low": 15497000,
			"close": 15567000
		},
		{
			"date": "1401/03/31",
			"open": 15408000,
			"high": 15537000,
			"low": 15397000,
			"close": 15497000
		},
		{
			"date": "1401/03/30",
			"open": 15400000,
			"high": 15497000,
			"low": 15397000,
			"close": 15398000
		},
		{
			"date": "1401/03/29",
			"open": 15596000,
			"high": 15654000,
			"low": 15390000,
			"close": 15396000
		},
		{
			"date": "1401/03/28",
			"open": 15251000,
			"high": 15605000,
			"low": 15240000,
			"close": 15594000
		},
		{
			"date": "1401/03/26",
			"open": 15102000,
			"high": 15140000,
			"low": 15085000,
			"close": 15138000
		},
		{
			"date": "1401/03/25",
			"open": 15499000,
			"high": 15550000,
			"low": 15035000,
			"close": 15093000
		},
		{
			"date": "1401/03/24",
			"open": 15994000,
			"high": 16114000,
			"low": 15546000,
			"close": 15556010
		},
		{
			"date": "1401/03/23",
			"open": 16086000,
			"high": 16210000,
			"low": 15872000,
			"close": 16017000
		},
		{
			"date": "1401/03/22",
			"open": 16230000,
			"high": 16700000,
			"low": 16230000,
			"close": 16630000
		},
		{
			"date": "1401/03/21",
			"open": 15600000,
			"high": 15600000,
			"low": 15545000,
			"close": 15545000
		},
		{
			"date": "1401/03/19",
			"open": 14944000,
			"high": 14945000,
			"low": 14935000,
			"close": 14945000
		},
		{
			"date": "1401/03/18",
			"open": 14951000,
			"high": 14953000,
			"low": 14915000,
			"close": 14926000
		},
		{
			"date": "1401/03/17",
			"open": 14945000,
			"high": 15175000,
			"low": 14812000,
			"close": 14838000
		},
		{
			"date": "1401/03/16",
			"open": 15099000,
			"high": 15155000,
			"low": 14940000,
			"close": 15004000
		},
		{
			"date": "1401/03/12",
			"open": 15463000,
			"high": 15555000,
			"low": 15260000,
			"close": 15302000
		},
		{
			"date": "1401/03/11",
			"open": 14990000,
			"high": 15475000,
			"low": 14990000,
			"close": 15460000
		},
		{
			"date": "1401/03/10",
			"open": 15093000,
			"high": 15225000,
			"low": 14990000,
			"close": 15140000
		},
		{
			"date": "1401/03/09",
			"open": 14874000,
			"high": 15253000,
			"low": 14873000,
			"close": 15141000
		},
		{
			"date": "1401/03/08",
			"open": 14643000,
			"high": 14882000,
			"low": 14643000,
			"close": 14853000
		},
		{
			"date": "1401/03/07",
			"open": 14696000,
			"high": 14735000,
			"low": 14643000,
			"close": 14701000
		},
		{
			"date": "1401/03/05",
			"open": 14453000,
			"high": 14585000,
			"low": 14445000,
			"close": 14531000
		},
		{
			"date": "1401/03/04",
			"open": 14402000,
			"high": 14505000,
			"low": 14275000,
			"close": 14504000
		},
		{
			"date": "1401/03/03",
			"open": 14505000,
			"high": 14512000,
			"low": 14242000,
			"close": 14301000
		},
		{
			"date": "1401/03/02",
			"open": 14362000,
			"high": 14532000,
			"low": 14341000,
			"close": 14456000
		},
		{
			"date": "1401/03/01",
			"open": 14449000,
			"high": 14562000,
			"low": 14371000,
			"close": 14428000
		},
		{
			"date": "1401/02/31",
			"open": 14212000,
			"high": 14332000,
			"low": 14191000,
			"close": 14319000
		},
		{
			"date": "1401/02/29",
			"open": 14106000,
			"high": 14112000,
			"low": 14041000,
			"close": 14092000
		},
		{
			"date": "1401/02/28",
			"open": 14192000,
			"high": 14213000,
			"low": 14130000,
			"close": 14130000
		},
		{
			"date": "1401/02/27",
			"open": 14263000,
			"high": 14313000,
			"low": 14162000,
			"close": 14213000
		},
		{
			"date": "1401/02/26",
			"open": 14511000,
			"high": 14513000,
			"low": 14192000,
			"close": 14348000
		},
		{
			"date": "1401/02/25",
			"open": 14093000,
			"high": 14513000,
			"low": 14092000,
			"close": 14479000
		},
		{
			"date": "1401/02/24",
			"open": 14230000,
			"high": 14230000,
			"low": 13895000,
			"close": 13925000
		},
		{
			"date": "1401/02/22",
			"open": 13409000,
			"high": 14813000,
			"low": 13402000,
			"close": 14795000
		},
		{
			"date": "1401/02/21",
			"open": 13495000,
			"high": 13983000,
			"low": 13492000,
			"close": 13955000
		},
		{
			"date": "1401/02/20",
			"open": 13313000,
			"high": 13582000,
			"low": 13313000,
			"close": 13529000
		},
		{
			"date": "1401/02/19",
			"open": 13361000,
			"high": 13373000,
			"low": 13292000,
			"close": 13336000
		},
		{
			"date": "1401/02/18",
			"open": 13353000,
			"high": 13393000,
			"low": 13292000,
			"close": 13329000
		},
		{
			"date": "1401/02/17",
			"open": 13243000,
			"high": 13433000,
			"low": 13242000,
			"close": 13361000
		},
		{
			"date": "1401/02/15",
			"open": 13161000,
			"high": 13223000,
			"low": 13142000,
			"close": 13194000
		},
		{
			"date": "1401/02/12",
			"open": 13092000,
			"high": 13163000,
			"low": 13092000,
			"close": 13105000
		},
		{
			"date": "1401/02/11",
			"open": 13064000,
			"high": 13163000,
			"low": 13062000,
			"close": 13124000
		},
		{
			"date": "1401/02/10",
			"open": 13129000,
			"high": 13152000,
			"low": 13062000,
			"close": 13063000
		},
		{
			"date": "1401/02/08",
			"open": 13063000,
			"high": 13163000,
			"low": 13042000,
			"close": 13149000
		},
		{
			"date": "1401/02/07",
			"open": 13091000,
			"high": 13163000,
			"low": 13062000,
			"close": 13096000
		},
		{
			"date": "1401/02/06",
			"open": 12999000,
			"high": 13173000,
			"low": 12990000,
			"close": 13111000
		},
		{
			"date": "1401/02/05",
			"open": 13063000,
			"high": 13063000,
			"low": 12920000,
			"close": 12945000
		},
		{
			"date": "1401/02/04",
			"open": 13079000,
			"high": 13153000,
			"low": 13040000,
			"close": 13085000
		},
		{
			"date": "1401/02/01",
			"open": 13115000,
			"high": 13213000,
			"low": 13110000,
			"close": 13169000
		},
		{
			"date": "1401/01/31",
			"open": 13013000,
			"high": 13143000,
			"low": 12990000,
			"close": 13110000
		},
		{
			"date": "1401/01/30",
			"open": 13193000,
			"high": 13213000,
			"low": 13040000,
			"close": 13040000
		},
		{
			"date": "1401/01/29",
			"open": 13491000,
			"high": 13527000,
			"low": 13160000,
			"close": 13194000
		},
		{
			"date": "1401/01/28",
			"open": 13407000,
			"high": 13418000,
			"low": 13315000,
			"close": 13373000
		},
		{
			"date": "1401/01/27",
			"open": 13044000,
			"high": 13323000,
			"low": 13035000,
			"close": 13308000
		},
		{
			"date": "1401/01/25",
			"open": 13141000,
			"high": 13178000,
			"low": 13050000,
			"close": 13092000
		},
		{
			"date": "1401/01/24",
			"open": 13139000,
			"high": 13168000,
			"low": 13065000,
			"close": 13158000
		},
		{
			"date": "1401/01/23",
			"open": 13366000,
			"high": 13408000,
			"low": 13147000,
			"close": 13186000
		},
		{
			"date": "1401/01/22",
			"open": 13127000,
			"high": 13281000,
			"low": 13127000,
			"close": 13167000
		},
		{
			"date": "1401/01/21",
			"open": 12878000,
			"high": 13168000,
			"low": 12870000,
			"close": 13152000
		},
		{
			"date": "1401/01/20",
			"open": 12802000,
			"high": 12918000,
			"low": 12799000,
			"close": 12908000
		},
		{
			"date": "1401/01/18",
			"open": 12720000,
			"high": 12795000,
			"low": 12720000,
			"close": 12735000
		},
		{
			"date": "1401/01/17",
			"open": 12613000,
			"high": 12838000,
			"low": 12608000,
			"close": 12806000
		},
		{
			"date": "1401/01/16",
			"open": 12559000,
			"high": 12702000,
			"low": 12558000,
			"close": 12697000
		},
		{
			"date": "1401/01/15",
			"open": 12424000,
			"high": 12522000,
			"low": 12418000,
			"close": 12519000
		},
		{
			"date": "1401/01/14",
			"open": 12502000,
			"high": 12502000,
			"low": 12393000,
			"close": 12394000
		},
		{
			"date": "1401/01/11",
			"open": 12501000,
			"high": 12522000,
			"low": 12478000,
			"close": 12519000
		},
		{
			"date": "1401/01/10",
			"open": 12451000,
			"high": 12482000,
			"low": 12448000,
			"close": 12448000
		},
		{
			"date": "1401/01/09",
			"open": 12451000,
			"high": 12452000,
			"low": 12398000,
			"close": 12399000
		},
		{
			"date": "1401/01/08",
			"open": 12452000,
			"high": 12472000,
			"low": 12448000,
			"close": 12469000
		},
		{
			"date": "1401/01/07",
			"open": 12377000,
			"high": 12402000,
			"low": 12323000,
			"close": 12398000
		},
		{
			"date": "1401/01/06",
			"open": 12376000,
			"high": 12377000,
			"low": 12373000,
			"close": 12374000
		},
		{
			"date": "1400/12/26",
			"open": 12322000,
			"high": 12412000,
			"low": 12318000,
			"close": 12408000
		},
		{
			"date": "1400/12/25",
			"open": 12452000,
			"high": 12452000,
			"low": 12378000,
			"close": 12378000
		},
		{
			"date": "1400/12/24",
			"open": 12516000,
			"high": 12572000,
			"low": 12348000,
			"close": 12448000
		},
		{
			"date": "1400/12/23",
			"open": 12489000,
			"high": 12532000,
			"low": 12418000,
			"close": 12492000
		},
		{
			"date": "1400/12/22",
			"open": 12306000,
			"high": 12562000,
			"low": 12303000,
			"close": 12502000
		},
		{
			"date": "1400/12/21",
			"open": 12202000,
			"high": 12392000,
			"low": 12198000,
			"close": 12336000
		},
		{
			"date": "1400/12/19",
			"open": 12183000,
			"high": 12222000,
			"low": 12098000,
			"close": 12211000
		},
		{
			"date": "1400/12/18",
			"open": 12379000,
			"high": 12382000,
			"low": 12188000,
			"close": 12243000
		},
		{
			"date": "1400/12/17",
			"open": 12152000,
			"high": 12422000,
			"low": 12148000,
			"close": 12328000
		},
		{
			"date": "1400/12/16",
			"open": 11899000,
			"high": 12087000,
			"low": 11893000,
			"close": 12022000
		},
		{
			"date": "1400/12/15",
			"open": 11924000,
			"high": 11932000,
			"low": 11828000,
			"close": 11862000
		},
		{
			"date": "1400/12/14",
			"open": 12017000,
			"high": 12017000,
			"low": 11873000,
			"close": 11908000
		},
		{
			"date": "1400/12/12",
			"open": 11934000,
			"high": 12022000,
			"low": 11933000,
			"close": 11972000
		},
		{
			"date": "1400/12/11",
			"open": 12058000,
			"high": 12062000,
			"low": 11933000,
			"close": 11947000
		},
		{
			"date": "1400/12/09",
			"open": 12024000,
			"high": 12032000,
			"low": 11948000,
			"close": 12018000
		},
		{
			"date": "1400/12/08",
			"open": 11958000,
			"high": 12017000,
			"low": 11908000,
			"close": 12002000
		},
		{
			"date": "1400/12/07",
			"open": 12012000,
			"high": 12017000,
			"low": 11873000,
			"close": 11987000
		},
		{
			"date": "1400/12/05",
			"open": 12028000,
			"high": 12222000,
			"low": 12028000,
			"close": 12169000
		},
		{
			"date": "1400/12/04",
			"open": 11873000,
			"high": 11902000,
			"low": 11808000,
			"close": 11841000
		},
		{
			"date": "1400/12/03",
			"open": 11832000,
			"high": 11912000,
			"low": 11808000,
			"close": 11827000
		},
		{
			"date": "1400/12/02",
			"open": 11682000,
			"high": 11762000,
			"low": 11648000,
			"close": 11709000
		},
		{
			"date": "1400/12/01",
			"open": 11738000,
			"high": 11752000,
			"low": 11638000,
			"close": 11669000
		},
		{
			"date": "1400/11/30",
			"open": 11737000,
			"high": 11857000,
			"low": 11733000,
			"close": 11756000
		},
		{
			"date": "1400/11/28",
			"open": 11918000,
			"high": 11972000,
			"low": 11873000,
			"close": 11948000
		},
		{
			"date": "1400/11/27",
			"open": 12066000,
			"high": 12092000,
			"low": 11898000,
			"close": 11947000
		},
		{
			"date": "1400/11/25",
			"open": 12137000,
			"high": 12137000,
			"low": 12008000,
			"close": 12116000
		},
		{
			"date": "1400/11/24",
			"open": 11987000,
			"high": 12167000,
			"low": 11978000,
			"close": 12156000
		},
		{
			"date": "1400/11/23",
			"open": 11923000,
			"high": 11992000,
			"low": 11858000,
			"close": 11984000
		},
		{
			"date": "1400/11/21",
			"open": 11651000,
			"high": 11687000,
			"low": 11608000,
			"close": 11629000
		},
		{
			"date": "1400/11/20",
			"open": 11686000,
			"high": 11702000,
			"low": 11573000,
			"close": 11674000
		},
		{
			"date": "1400/11/19",
			"open": 11757000,
			"high": 11772000,
			"low": 11558000,
			"close": 11581000
		},
		{
			"date": "1400/11/18",
			"open": 11892000,
			"high": 11907000,
			"low": 11798000,
			"close": 11833000
		},
		{
			"date": "1400/11/17",
			"open": 11763000,
			"high": 11937000,
			"low": 11713000,
			"close": 11934000
		},
		{
			"date": "1400/11/16",
			"open": 11957000,
			"high": 11982000,
			"low": 11743000,
			"close": 11787000
		},
		{
			"date": "1400/11/14",
			"open": 12132000,
			"high": 12167000,
			"low": 12113000,
			"close": 12118000
		},
		{
			"date": "1400/11/13",
			"open": 12084000,
			"high": 12121000,
			"low": 12068000,
			"close": 12102000
		},
		{
			"date": "1400/11/12",
			"open": 12119000,
			"high": 12167000,
			"low": 12118000,
			"close": 12153000
		},
		{
			"date": "1400/11/11",
			"open": 12232000,
			"high": 12237000,
			"low": 12073000,
			"close": 12111000
		},
		{
			"date": "1400/11/10",
			"open": 12246000,
			"high": 12302000,
			"low": 12188000,
			"close": 12208000
		},
		{
			"date": "1400/11/09",
			"open": 12388000,
			"high": 12412000,
			"low": 12228000,
			"close": 12253000
		},
		{
			"date": "1400/11/07",
			"open": 12276000,
			"high": 12287000,
			"low": 12238000,
			"close": 12286000
		},
		{
			"date": "1400/11/06",
			"open": 12431000,
			"high": 12492000,
			"low": 12358000,
			"close": 12358000
		},
		{
			"date": "1400/11/05",
			"open": 12373000,
			"high": 12392000,
			"low": 12263000,
			"close": 12292000
		},
		{
			"date": "1400/11/04",
			"open": 12423000,
			"high": 12482000,
			"low": 12353000,
			"close": 12384000
		},
		{
			"date": "1400/11/03",
			"open": 12264000,
			"high": 12397000,
			"low": 12203000,
			"close": 12369000
		},
		{
			"date": "1400/11/02",
			"open": 12296000,
			"high": 12302000,
			"low": 12203000,
			"close": 12262000
		},
		{
			"date": "1400/10/30",
			"open": 12259000,
			"high": 12332000,
			"low": 12243000,
			"close": 12303000
		},
		{
			"date": "1400/10/29",
			"open": 12082000,
			"high": 12242000,
			"low": 12073000,
			"close": 12229000
		},
		{
			"date": "1400/10/28",
			"open": 12063000,
			"high": 12102000,
			"low": 11998000,
			"close": 12064000
		},
		{
			"date": "1400/10/27",
			"open": 12081000,
			"high": 12137000,
			"low": 12073000,
			"close": 12131000
		},
		{
			"date": "1400/10/26",
			"open": 12202000,
			"high": 12202000,
			"low": 12128000,
			"close": 12152000
		},
		{
			"date": "1400/10/25",
			"open": 12384000,
			"high": 12387000,
			"low": 12079000,
			"close": 12129000
		},
		{
			"date": "1400/10/23",
			"open": 12311000,
			"high": 12432000,
			"low": 12248000,
			"close": 12403000
		},
		{
			"date": "1400/10/22",
			"open": 12274000,
			"high": 12347000,
			"low": 12203000,
			"close": 12253000
		},
		{
			"date": "1400/10/21",
			"open": 12239000,
			"high": 12292000,
			"low": 12143000,
			"close": 12276000
		},
		{
			"date": "1400/10/20",
			"open": 12173000,
			"high": 12202000,
			"low": 11918000,
			"close": 12162000
		},
		{
			"date": "1400/10/19",
			"open": 12454000,
			"high": 12547000,
			"low": 12123000,
			"close": 12123000
		},
		{
			"date": "1400/10/18",
			"open": 12804000,
			"high": 12852000,
			"low": 12563000,
			"close": 12578000
		},
		{
			"date": "1400/10/15",
			"open": 12850000,
			"high": 12902000,
			"low": 12793000,
			"close": 12886000
		},
		{
			"date": "1400/10/14",
			"open": 13034000,
			"high": 13057000,
			"low": 12809000,
			"close": 12889000
		},
		{
			"date": "1400/10/13",
			"open": 13057000,
			"high": 13102000,
			"low": 13048000,
			"close": 13076000
		},
		{
			"date": "1400/10/12",
			"open": 13084000,
			"high": 13087000,
			"low": 13023000,
			"close": 13067000
		},
		{
			"date": "1400/10/11",
			"open": 13132000,
			"high": 13157000,
			"low": 13074000,
			"close": 13097000
		},
		{
			"date": "1400/10/09",
			"open": 13103000,
			"high": 13157000,
			"low": 13103000,
			"close": 13129000
		},
		{
			"date": "1400/10/08",
			"open": 13054000,
			"high": 13077000,
			"low": 13038000,
			"close": 13062000
		},
		{
			"date": "1400/10/07",
			"open": 13053000,
			"high": 13056000,
			"low": 12988000,
			"close": 13024000
		},
		{
			"date": "1400/10/06",
			"open": 13099000,
			"high": 13142000,
			"low": 13068000,
			"close": 13091000
		},
		{
			"date": "1400/10/05",
			"open": 13067000,
			"high": 13092000,
			"low": 12988000,
			"close": 13088000
		},
		{
			"date": "1400/10/04",
			"open": 13132000,
			"high": 13152000,
			"low": 13013000,
			"close": 13039000
		},
		{
			"date": "1400/10/02",
			"open": 13248000,
			"high": 13261000,
			"low": 13215000,
			"close": 13222000
		},
		{
			"date": "1400/10/01",
			"open": 13257000,
			"high": 13271000,
			"low": 13205000,
			"close": 13211000
		},
		{
			"date": "1400/09/30",
			"open": 13153000,
			"high": 13246000,
			"low": 13145000,
			"close": 13236000
		},
		{
			"date": "1400/09/29",
			"open": 12992000,
			"high": 13125000,
			"low": 12980000,
			"close": 13099000
		},
		{
			"date": "1400/09/28",
			"open": 13020000,
			"high": 13065000,
			"low": 13005000,
			"close": 13021000
		},
		{
			"date": "1400/09/27",
			"open": 13175000,
			"high": 13205000,
			"low": 13105000,
			"close": 13119000
		},
		{
			"date": "1400/09/25",
			"open": 13238000,
			"high": 13285000,
			"low": 13195000,
			"close": 13198000
		},
		{
			"date": "1400/09/24",
			"open": 13429000,
			"high": 13435000,
			"low": 13275000,
			"close": 13279000
		},
		{
			"date": "1400/09/23",
			"open": 12968000,
			"high": 13145000,
			"low": 12965000,
			"close": 13145000
		},
		{
			"date": "1400/09/22",
			"open": 13044000,
			"high": 13075000,
			"low": 12955000,
			"close": 12969000
		},
		{
			"date": "1400/09/21",
			"open": 13102000,
			"high": 13135000,
			"low": 13035000,
			"close": 13038000
		},
		{
			"date": "1400/09/20",
			"open": 13180000,
			"high": 13230000,
			"low": 13085000,
			"close": 13106000
		},
		{
			"date": "1400/09/18",
			"open": 13148000,
			"high": 13220000,
			"low": 13135000,
			"close": 13165000
		},
		{
			"date": "1400/09/17",
			"open": 13182000,
			"high": 13215000,
			"low": 13130000,
			"close": 13138000
		},
		{
			"date": "1400/09/16",
			"open": 13248000,
			"high": 13295000,
			"low": 13175000,
			"close": 13266000
		},
		{
			"date": "1400/09/15",
			"open": 13105000,
			"high": 13255000,
			"low": 13095000,
			"close": 13246000
		},
		{
			"date": "1400/09/14",
			"open": 13089000,
			"high": 13095000,
			"low": 12990000,
			"close": 13040000
		},
		{
			"date": "1400/09/13",
			"open": 13004000,
			"high": 13035000,
			"low": 12960000,
			"close": 13013000
		},
		{
			"date": "1400/09/11",
			"open": 12604000,
			"high": 12640000,
			"low": 12590000,
			"close": 12626000
		},
		{
			"date": "1400/09/10",
			"open": 12613000,
			"high": 12645000,
			"low": 12600000,
			"close": 12621000
		},
		{
			"date": "1400/09/09",
			"open": 12700000,
			"high": 12710000,
			"low": 12445000,
			"close": 12556000
		},
		{
			"date": "1400/09/08",
			"open": 12658000,
			"high": 12740000,
			"low": 12635000,
			"close": 12708000
		},
		{
			"date": "1400/09/07",
			"open": 12526000,
			"high": 12595000,
			"low": 12510000,
			"close": 12572000
		},
		{
			"date": "1400/09/06",
			"open": 12669000,
			"high": 12675000,
			"low": 12530000,
			"close": 12564000
		},
		{
			"date": "1400/09/04",
			"open": 12576000,
			"high": 12610000,
			"low": 12550000,
			"close": 12571000
		},
		{
			"date": "1400/09/03",
			"open": 12584000,
			"high": 12660000,
			"low": 12565000,
			"close": 12646000
		},
		{
			"date": "1400/09/02",
			"open": 12493000,
			"high": 12534000,
			"low": 12415000,
			"close": 12431000
		},
		{
			"date": "1400/09/01",
			"open": 12444000,
			"high": 12600000,
			"low": 12440000,
			"close": 12528000
		},
		{
			"date": "1400/08/30",
			"open": 12412000,
			"high": 12510000,
			"low": 12381000,
			"close": 12426000
		},
		{
			"date": "1400/08/29",
			"open": 12418000,
			"high": 12485000,
			"low": 12385000,
			"close": 12440000
		},
		{
			"date": "1400/08/27",
			"open": 12521000,
			"high": 12574000,
			"low": 12460000,
			"close": 12479000
		},
		{
			"date": "1400/08/26",
			"open": 12622000,
			"high": 12625000,
			"low": 12515000,
			"close": 12573000
		},
		{
			"date": "1400/08/25",
			"open": 12492000,
			"high": 12620000,
			"low": 12465000,
			"close": 12567000
		},
		{
			"date": "1400/08/24",
			"open": 12526000,
			"high": 12579000,
			"low": 12436000,
			"close": 12548000
		},
		{
			"date": "1400/08/23",
			"open": 12695000,
			"high": 12729000,
			"low": 12540000,
			"close": 12587000
		},
		{
			"date": "1400/08/22",
			"open": 12624000,
			"high": 12772000,
			"low": 12620000,
			"close": 12677000
		},
		{
			"date": "1400/08/20",
			"open": 12451000,
			"high": 12595000,
			"low": 12440000,
			"close": 12539000
		},
		{
			"date": "1400/08/19",
			"open": 12253000,
			"high": 12290000,
			"low": 12230000,
			"close": 12274000
		},
		{
			"date": "1400/08/18",
			"open": 12156000,
			"high": 12252000,
			"low": 12135000,
			"close": 12215000
		},
		{
			"date": "1400/08/17",
			"open": 12199000,
			"high": 12260000,
			"low": 12170000,
			"close": 12193000
		},
		{
			"date": "1400/08/16",
			"open": 12070000,
			"high": 12160000,
			"low": 12025000,
			"close": 12131000
		},
		{
			"date": "1400/08/15",
			"open": 11869000,
			"high": 12038000,
			"low": 11855000,
			"close": 12016000
		},
		{
			"date": "1400/08/13",
			"open": 11803000,
			"high": 11830000,
			"low": 11765000,
			"close": 11821000
		},
		{
			"date": "1400/08/12",
			"open": 11790000,
			"high": 11850000,
			"low": 11790000,
			"close": 11831000
		},
		{
			"date": "1400/08/11",
			"open": 11757000,
			"high": 11788000,
			"low": 11745000,
			"close": 11770000
		},
		{
			"date": "1400/08/10",
			"open": 11816000,
			"high": 11850000,
			"low": 11795000,
			"close": 11797000
		},
		{
			"date": "1400/08/09",
			"open": 11793000,
			"high": 11815000,
			"low": 11740000,
			"close": 11781000
		},
		{
			"date": "1400/08/08",
			"open": 11863000,
			"high": 11875000,
			"low": 11785000,
			"close": 11875000
		},
		{
			"date": "1400/08/06",
			"open": 11868000,
			"high": 11875000,
			"low": 11845000,
			"close": 11862000
		},
		{
			"date": "1400/08/05",
			"open": 11827000,
			"high": 11915000,
			"low": 11825000,
			"close": 11911000
		},
		{
			"date": "1400/08/04",
			"open": 11806000,
			"high": 11844000,
			"low": 11785000,
			"close": 11826000
		},
		{
			"date": "1400/08/03",
			"open": 11876000,
			"high": 11900000,
			"low": 11832000,
			"close": 11857000
		},
		{
			"date": "1400/08/01",
			"open": 11863000,
			"high": 11910000,
			"low": 11855000,
			"close": 11879000
		},
		{
			"date": "1400/07/29",
			"open": 11722000,
			"high": 11785000,
			"low": 11710000,
			"close": 11769000
		},
		{
			"date": "1400/07/28",
			"open": 11710000,
			"high": 11724000,
			"low": 11665000,
			"close": 11694000
		},
		{
			"date": "1400/07/27",
			"open": 11632000,
			"high": 11735000,
			"low": 11617000,
			"close": 11714000
		},
		{
			"date": "1400/07/26",
			"open": 11556000,
			"high": 11598000,
			"low": 11527000,
			"close": 11551000
		},
		{
			"date": "1400/07/25",
			"open": 11787000,
			"high": 11813000,
			"low": 11648000,
			"close": 11671000
		},
		{
			"date": "1400/07/24",
			"open": 11757000,
			"high": 11808000,
			"low": 11722000,
			"close": 11806000
		},
		{
			"date": "1400/07/22",
			"open": 11783000,
			"high": 11788000,
			"low": 11712000,
			"close": 11716000
		},
		{
			"date": "1400/07/21",
			"open": 11639000,
			"high": 11738000,
			"low": 11627000,
			"close": 11734000
		},
		{
			"date": "1400/07/20",
			"open": 11652000,
			"high": 11693000,
			"low": 11608000,
			"close": 11678000
		},
		{
			"date": "1400/07/19",
			"open": 11829000,
			"high": 11838000,
			"low": 11712000,
			"close": 11712000
		},
		{
			"date": "1400/07/18",
			"open": 11641000,
			"high": 11818000,
			"low": 11637000,
			"close": 11752000
		},
		{
			"date": "1400/07/17",
			"open": 11799000,
			"high": 11803000,
			"low": 11667000,
			"close": 11669000
		},
		{
			"date": "1400/07/14",
			"open": 11827000,
			"high": 11957000,
			"low": 11747000,
			"close": 11957000
		},
		{
			"date": "1400/07/12",
			"open": 11864000,
			"high": 11893000,
			"low": 11833000,
			"close": 11889000
		},
		{
			"date": "1400/07/11",
			"open": 11881000,
			"high": 11885000,
			"low": 11863000,
			"close": 11866000
		},
		{
			"date": "1400/07/10",
			"open": 11866000,
			"high": 11915000,
			"low": 11863000,
			"close": 11882000
		},
		{
			"date": "1400/07/08",
			"open": 11863000,
			"high": 11867000,
			"low": 11863000,
			"close": 11864000
		},
		{
			"date": "1400/07/07",
			"open": 11888000,
			"high": 11889000,
			"low": 11663000,
			"close": 11867000
		},
		{
			"date": "1400/07/06",
			"open": 11866000,
			"high": 11889000,
			"low": 11863000,
			"close": 11889000
		},
		{
			"date": "1400/07/04",
			"open": 11867000,
			"high": 11867000,
			"low": 11728000,
			"close": 11864000
		},
		{
			"date": "1400/07/03",
			"open": 11867000,
			"high": 11867000,
			"low": 11840000,
			"close": 11864000
		},
		{
			"date": "1400/07/01",
			"open": 11819000,
			"high": 11867000,
			"low": 11816000,
			"close": 11864000
		},
		{
			"date": "1400/06/31",
			"open": 11863000,
			"high": 11867000,
			"low": 11816000,
			"close": 11820000
		},
		{
			"date": "1400/06/30",
			"open": 11866000,
			"high": 11867000,
			"low": 11863000,
			"close": 11866000
		},
		{
			"date": "1400/06/29",
			"open": 11818000,
			"high": 11871000,
			"low": 11798000,
			"close": 11863000
		},
		{
			"date": "1400/06/28",
			"open": 11753000,
			"high": 11822000,
			"low": 11738000,
			"close": 11822000
		},
		{
			"date": "1400/06/27",
			"open": 11802000,
			"high": 11872000,
			"low": 11788000,
			"close": 11826000
		},
		{
			"date": "1400/06/25",
			"open": 11934000,
			"high": 11937000,
			"low": 11798000,
			"close": 11806000
		},
		{
			"date": "1400/06/24",
			"open": 11961000,
			"high": 12017000,
			"low": 11913000,
			"close": 11933000
		},
		{
			"date": "1400/06/23",
			"open": 11982000,
			"high": 12002000,
			"low": 11898000,
			"close": 11998000
		},
		{
			"date": "1400/06/22",
			"open": 11838000,
			"high": 11942000,
			"low": 11838000,
			"close": 11892000
		},
		{
			"date": "1400/06/21",
			"open": 12061000,
			"high": 12117000,
			"low": 12058000,
			"close": 12084000
		},
		{
			"date": "1400/06/20",
			"open": 12159000,
			"high": 12182000,
			"low": 12128000,
			"close": 12147000
		},
		{
			"date": "1400/06/18",
			"open": 12164000,
			"high": 12237000,
			"low": 12153000,
			"close": 12204000
		},
		{
			"date": "1400/06/17",
			"open": 12169000,
			"high": 12187000,
			"low": 12133000,
			"close": 12174000
		},
		{
			"date": "1400/06/16",
			"open": 12102000,
			"high": 12117000,
			"low": 12053000,
			"close": 12114000
		},
		{
			"date": "1400/06/15",
			"open": 12054000,
			"high": 12082000,
			"low": 12003000,
			"close": 12003000
		},
		{
			"date": "1400/06/14",
			"open": 11981000,
			"high": 12152000,
			"low": 11978000,
			"close": 12098000
		},
		{
			"date": "1400/06/13",
			"open": 12033000,
			"high": 12047000,
			"low": 11913000,
			"close": 11982000
		},
		{
			"date": "1400/06/11",
			"open": 11902000,
			"high": 11982000,
			"low": 11898000,
			"close": 11979000
		},
		{
			"date": "1400/06/10",
			"open": 12012000,
			"high": 12012000,
			"low": 11863000,
			"close": 11901000
		},
		{
			"date": "1400/06/09",
			"open": 12007000,
			"high": 12009000,
			"low": 11938000,
			"close": 11968000
		},
		{
			"date": "1400/06/08",
			"open": 11841000,
			"high": 11877000,
			"low": 11768000,
			"close": 11862000
		},
		{
			"date": "1400/06/07",
			"open": 12151000,
			"high": 12152000,
			"low": 11906000,
			"close": 11989000
		},
		{
			"date": "1400/06/06",
			"open": 12314000,
			"high": 12337000,
			"low": 12178000,
			"close": 12211000
		},
		{
			"date": "1400/06/04",
			"open": 12006000,
			"high": 12027000,
			"low": 11913000,
			"close": 11956000
		},
		{
			"date": "1400/06/03",
			"open": 12104000,
			"high": 12182000,
			"low": 12083000,
			"close": 12162000
		},
		{
			"date": "1400/06/02",
			"open": 12129000,
			"high": 12277000,
			"low": 12118000,
			"close": 12124000
		},
		{
			"date": "1400/06/01",
			"open": 11963000,
			"high": 12132000,
			"low": 11938000,
			"close": 12131000
		},
		{
			"date": "1400/05/31",
			"open": 12087000,
			"high": 12137000,
			"low": 12018000,
			"close": 12112000
		},
		{
			"date": "1400/05/30",
			"open": 11816000,
			"high": 12122000,
			"low": 11813000,
			"close": 11814000
		},
		{
			"date": "1400/05/26",
			"open": 11813000,
			"high": 11817000,
			"low": 11813000,
			"close": 11817000
		},
		{
			"date": "1400/05/25",
			"open": 11814000,
			"high": 11817000,
			"low": 11813000,
			"close": 11816000
		},
		{
			"date": "1400/05/24",
			"open": 11762000,
			"high": 11842000,
			"low": 11748000,
			"close": 11816000
		},
		{
			"date": "1400/05/23",
			"open": 11682000,
			"high": 11792000,
			"low": 11678000,
			"close": 11728000
		},
		{
			"date": "1400/05/21",
			"open": 11531000,
			"high": 11642000,
			"low": 11523000,
			"close": 11562000
		},
		{
			"date": "1400/05/20",
			"open": 11549000,
			"high": 11602000,
			"low": 11488000,
			"close": 11529000
		},
		{
			"date": "1400/05/19",
			"open": 11252000,
			"high": 11317000,
			"low": 11248000,
			"close": 11279000
		},
		{
			"date": "1400/05/18",
			"open": 11169000,
			"high": 11312000,
			"low": 11148000,
			"close": 11257000
		},
		{
			"date": "1400/05/17",
			"open": 11146000,
			"high": 11277000,
			"low": 11143000,
			"close": 11243000
		},
		{
			"date": "1400/05/16",
			"open": 10996000,
			"high": 11187000,
			"low": 10993000,
			"close": 11144000
		},
		{
			"date": "1400/05/14",
			"open": 11263000,
			"high": 11372000,
			"low": 11263000,
			"close": 11338000
		},
		{
			"date": "1400/05/13",
			"open": 11223000,
			"high": 11282000,
			"low": 11198000,
			"close": 11266000
		},
		{
			"date": "1400/05/12",
			"open": 11233000,
			"high": 11402000,
			"low": 11208000,
			"close": 11383000
		},
		{
			"date": "1400/05/11",
			"open": 11269000,
			"high": 11352000,
			"low": 11178000,
			"close": 11211000
		},
		{
			"date": "1400/05/10",
			"open": 11402000,
			"high": 11416000,
			"low": 11228000,
			"close": 11239000
		},
		{
			"date": "1400/05/09",
			"open": 11368000,
			"high": 11627000,
			"low": 11328000,
			"close": 11518000
		},
		{
			"date": "1400/05/06",
			"open": 11118000,
			"high": 11182000,
			"low": 11078000,
			"close": 11158000
		},
		{
			"date": "1400/05/05",
			"open": 10986000,
			"high": 11037000,
			"low": 10938000,
			"close": 10946000
		},
		{
			"date": "1400/05/04",
			"open": 10699000,
			"high": 10942000,
			"low": 10688000,
			"close": 10892000
		},
		{
			"date": "1400/05/03",
			"open": 10674000,
			"high": 10742000,
			"low": 10673000,
			"close": 10706000
		},
		{
			"date": "1400/05/02",
			"open": 10584000,
			"high": 10602000,
			"low": 10538000,
			"close": 10599000
		},
		{
			"date": "1400/04/31",
			"open": 10593000,
			"high": 10617000,
			"low": 10583000,
			"close": 10598000
		},
		{
			"date": "1400/04/29",
			"open": 10507000,
			"high": 10612000,
			"low": 10503000,
			"close": 10596000
		},
		{
			"date": "1400/04/28",
			"open": 10514000,
			"high": 10517000,
			"low": 10443000,
			"close": 10506000
		},
		{
			"date": "1400/04/27",
			"open": 10522000,
			"high": 10532000,
			"low": 10488000,
			"close": 10513000
		},
		{
			"date": "1400/04/26",
			"open": 10599000,
			"high": 10612000,
			"low": 10528000,
			"close": 10542000
		},
		{
			"date": "1400/04/24",
			"open": 10602000,
			"high": 10602000,
			"low": 10598000,
			"close": 10598000
		},
		{
			"date": "1400/04/23",
			"open": 10603000,
			"high": 10607000,
			"low": 10463000,
			"close": 10481000
		},
		{
			"date": "1400/04/22",
			"open": 10644000,
			"high": 10657000,
			"low": 10578000,
			"close": 10604000
		},
		{
			"date": "1400/04/21",
			"open": 10687000,
			"high": 10692000,
			"low": 10663000,
			"close": 10682000
		},
		{
			"date": "1400/04/20",
			"open": 10624000,
			"high": 10707000,
			"low": 10618000,
			"close": 10703000
		},
		{
			"date": "1400/04/19",
			"open": 10674000,
			"high": 10697000,
			"low": 10648000,
			"close": 10668000
		},
		{
			"date": "1400/04/17",
			"open": 10686000,
			"high": 10712000,
			"low": 10663000,
			"close": 10711000
		},
		{
			"date": "1400/04/16",
			"open": 10662000,
			"high": 10672000,
			"low": 10618000,
			"close": 10663000
		},
		{
			"date": "1400/04/15",
			"open": 10703000,
			"high": 10737000,
			"low": 10678000,
			"close": 10722000
		},
		{
			"date": "1400/04/14",
			"open": 10641000,
			"high": 10657000,
			"low": 10573000,
			"close": 10581000
		},
		{
			"date": "1400/04/13",
			"open": 10807000,
			"high": 10822000,
			"low": 10732000,
			"close": 10747000
		},
		{
			"date": "1400/04/12",
			"open": 10777000,
			"high": 10787000,
			"low": 10723000,
			"close": 10751000
		},
		{
			"date": "1400/04/10",
			"open": 10823000,
			"high": 10832000,
			"low": 10778000,
			"close": 10794000
		},
		{
			"date": "1400/04/09",
			"open": 10772000,
			"high": 10837000,
			"low": 10753000,
			"close": 10827000
		},
		{
			"date": "1400/04/08",
			"open": 10798000,
			"high": 10832000,
			"low": 10783000,
			"close": 10791000
		},
		{
			"date": "1400/04/07",
			"open": 10666000,
			"high": 10742000,
			"low": 10653000,
			"close": 10714000
		},
		{
			"date": "1400/04/06",
			"open": 10551000,
			"high": 10552000,
			"low": 10468000,
			"close": 10523000
		},
		{
			"date": "1400/04/05",
			"open": 10400000,
			"high": 10552000,
			"low": 10400000,
			"close": 10548000
		},
		{
			"date": "1400/04/03",
			"open": 10283000,
			"high": 10312000,
			"low": 10258000,
			"close": 10283000
		},
		{
			"date": "1400/04/02",
			"open": 10371000,
			"high": 10377000,
			"low": 10308000,
			"close": 10377000
		},
		{
			"date": "1400/04/01",
			"open": 10376000,
			"high": 10427000,
			"low": 10308000,
			"close": 10419000
		},
		{
			"date": "1400/03/31",
			"open": 10297000,
			"high": 10367000,
			"low": 10253000,
			"close": 10323000
		},
		{
			"date": "1400/03/30",
			"open": 10111000,
			"high": 10247000,
			"low": 10108000,
			"close": 10211000
		},
		{
			"date": "1400/03/29",
			"open": 10806000,
			"high": 10807000,
			"low": 10278000,
			"close": 10309000
		},
		{
			"date": "1400/03/27",
			"open": 10752000,
			"high": 10807000,
			"low": 10733000,
			"close": 10803000
		},
		{
			"date": "1400/03/26",
			"open": 10634000,
			"high": 10782000,
			"low": 10628000,
			"close": 10774000
		},
		{
			"date": "1400/03/25",
			"open": 10638000,
			"high": 10702000,
			"low": 10633000,
			"close": 10691000
		},
		{
			"date": "1400/03/24",
			"open": 10657000,
			"high": 10677000,
			"low": 10578000,
			"close": 10601000
		},
		{
			"date": "1400/03/23",
			"open": 10667000,
			"high": 10712000,
			"low": 10633000,
			"close": 10656000
		},
		{
			"date": "1400/03/22",
			"open": 10507000,
			"high": 10557000,
			"low": 10448000,
			"close": 10482000
		},
		{
			"date": "1400/03/20",
			"open": 10677000,
			"high": 10687000,
			"low": 10653000,
			"close": 10677000
		},
		{
			"date": "1400/03/19",
			"open": 10752000,
			"high": 10808000,
			"low": 10703000,
			"close": 10783000
		},
		{
			"date": "1400/03/18",
			"open": 10786000,
			"high": 10797000,
			"low": 10668000,
			"close": 10686000
		},
		{
			"date": "1400/03/17",
			"open": 10774000,
			"high": 10902000,
			"low": 10758000,
			"close": 10901000
		},
		{
			"date": "1400/03/13",
			"open": 10768000,
			"high": 10812000,
			"low": 10748000,
			"close": 10748000
		},
		{
			"date": "1400/03/12",
			"open": 10824000,
			"high": 10902000,
			"low": 10768000,
			"close": 10823000
		},
		{
			"date": "1400/03/11",
			"open": 10846000,
			"high": 10897000,
			"low": 10758000,
			"close": 10792000
		},
		{
			"date": "1400/03/10",
			"open": 10646000,
			"high": 10732000,
			"low": 10608000,
			"close": 10639000
		},
		{
			"date": "1400/03/09",
			"open": 10841000,
			"high": 10947000,
			"low": 10668000,
			"close": 10748000
		},
		{
			"date": "1400/03/08",
			"open": 10656000,
			"high": 10712000,
			"low": 10608000,
			"close": 10697000
		},
		{
			"date": "1400/03/06",
			"open": 10284000,
			"high": 10332000,
			"low": 10273000,
			"close": 10317000
		},
		{
			"date": "1400/03/05",
			"open": 10262000,
			"high": 10352000,
			"low": 10258000,
			"close": 10347000
		},
		{
			"date": "1400/03/04",
			"open": 10092000,
			"high": 10142000,
			"low": 10008000,
			"close": 10109000
		},
		{
			"date": "1400/03/03",
			"open": 10222000,
			"high": 10252000,
			"low": 10163000,
			"close": 10166000
		},
		{
			"date": "1400/03/02",
			"open": 10042000,
			"high": 10112000,
			"low": 9998000,
			"close": 10079000
		},
		{
			"date": "1400/03/01",
			"open": 10078000,
			"high": 10107000,
			"low": 9978000,
			"close": 9989000
		},
		{
			"date": "1400/02/30",
			"open": 10147000,
			"high": 10162000,
			"low": 10068000,
			"close": 10104000
		},
		{
			"date": "1400/02/29",
			"open": 10021000,
			"high": 10022000,
			"low": 10079000,
			"close": 9884000
		},
		{
			"date": "1400/02/28",
			"open": 10221000,
			"high": 10327000,
			"low": 10148000,
			"close": 10304000
		},
		{
			"date": "1400/02/27",
			"open": 10228000,
			"high": 10232000,
			"low": 10043000,
			"close": 10074000
		},
		{
			"date": "1400/02/26",
			"open": 10326000,
			"high": 10417000,
			"low": 10278000,
			"close": 10302000
		},
		{
			"date": "1400/02/25",
			"open": 10096000,
			"high": 10242000,
			"low": 10028000,
			"close": 10228000
		},
		{
			"date": "1400/02/23",
			"open": 10053000,
			"high": 10057000,
			"low": 9920000,
			"close": 9920000
		},
		{
			"date": "1400/02/22",
			"open": 9953000,
			"high": 10142000,
			"low": 9938000,
			"close": 10054000
		},
		{
			"date": "1400/02/21",
			"open": 10036000,
			"high": 10062000,
			"low": 9898000,
			"close": 9974000
		},
		{
			"date": "1400/02/20",
			"open": 9772000,
			"high": 9882000,
			"low": 9748000,
			"close": 9849000
		},
		{
			"date": "1400/02/19",
			"open": 9498000,
			"high": 9562000,
			"low": 9403000,
			"close": 9551000
		},
		{
			"date": "1400/02/18",
			"open": 9602000,
			"high": 9637000,
			"low": 9458000,
			"close": 9544000
		},
		{
			"date": "1400/02/16",
			"open": 9254000,
			"high": 9497000,
			"low": 9253000,
			"close": 9493000
		},
		{
			"date": "1400/02/15",
			"open": 9378000,
			"high": 9402000,
			"low": 9248000,
			"close": 9292000
		},
		{
			"date": "1400/02/13",
			"open": 9642000,
			"high": 9642000,
			"low": 9498000,
			"close": 9564000
		},
		{
			"date": "1400/02/12",
			"open": 9617000,
			"high": 9637000,
			"low": 9548000,
			"close": 9579000
		},
		{
			"date": "1400/02/11",
			"open": 9866000,
			"high": 9867000,
			"low": 9738000,
			"close": 9781000
		},
		{
			"date": "1400/02/09",
			"open": 9994000,
			"high": 9997000,
			"low": 9933000,
			"close": 9947000
		},
		{
			"date": "1400/02/08",
			"open": 10022000,
			"high": 10047000,
			"low": 9998000,
			"close": 10014000
		},
		{
			"date": "1400/02/07",
			"open": 10048000,
			"high": 10052000,
			"low": 9993000,
			"close": 10044000
		},
		{
			"date": "1400/02/06",
			"open": 10072000,
			"high": 10097000,
			"low": 9948000,
			"close": 9988000
		},
		{
			"date": "1400/02/05",
			"open": 10124000,
			"high": 10197000,
			"low": 10113000,
			"close": 10167000
		},
		{
			"date": "1400/02/04",
			"open": 10049000,
			"high": 10092000,
			"low": 10003000,
			"close": 10004000
		},
		{
			"date": "1400/02/02",
			"open": 10189000,
			"high": 10192000,
			"low": 10048000,
			"close": 10076000
		},
		{
			"date": "1400/02/01",
			"open": 10264000,
			"high": 10267000,
			"low": 10158000,
			"close": 10188000
		},
		{
			"date": "1400/01/31",
			"open": 10133000,
			"high": 10162000,
			"low": 9998000,
			"close": 10069000
		},
		{
			"date": "1400/01/30",
			"open": 10398000,
			"high": 10492000,
			"low": 10293000,
			"close": 10296000
		},
		{
			"date": "1400/01/29",
			"open": 10417000,
			"high": 10452000,
			"low": 10368000,
			"close": 10402000
		},
		{
			"date": "1400/01/28",
			"open": 10662000,
			"high": 10682000,
			"low": 10588000,
			"close": 10608000
		},
		{
			"date": "1400/01/26",
			"open": 10519000,
			"high": 10562000,
			"low": 10518000,
			"close": 10528000
		},
		{
			"date": "1400/01/25",
			"open": 10573000,
			"high": 10587000,
			"low": 10518000,
			"close": 10582000
		},
		{
			"date": "1400/01/24",
			"open": 10429000,
			"high": 10500000,
			"low": 10383000,
			"close": 10500000
		},
		{
			"date": "1400/01/23",
			"open": 10479000,
			"high": 10557000,
			"low": 10468000,
			"close": 10499000
		},
		{
			"date": "1400/01/22",
			"open": 10446000,
			"high": 10477000,
			"low": 10398000,
			"close": 10416000
		},
		{
			"date": "1400/01/21",
			"open": 10638000,
			"high": 10652000,
			"low": 10418000,
			"close": 10458000
		},
		{
			"date": "1400/01/19",
			"open": 10751000,
			"high": 10752000,
			"low": 10558000,
			"close": 10562000
		},
		{
			"date": "1400/01/18",
			"open": 10751000,
			"high": 10792000,
			"low": 10748000,
			"close": 10749000
		},
		{
			"date": "1400/01/17",
			"open": 10758000,
			"high": 10797000,
			"low": 10723000,
			"close": 10749000
		},
		{
			"date": "1400/01/16",
			"open": 10698000,
			"high": 10742000,
			"low": 10648000,
			"close": 10739000
		},
		{
			"date": "1400/01/15",
			"open": 10647000,
			"high": 10712000,
			"low": 10628000,
			"close": 10662000
		},
		{
			"date": "1400/01/14",
			"open": 10761000,
			"high": 10772000,
			"low": 10628000,
			"close": 10702000
		},
		{
			"date": "1400/01/12",
			"open": 11179000,
			"high": 11182000,
			"low": 11178000,
			"close": 11182000
		},
		{
			"date": "1400/01/11",
			"open": 11222000,
			"high": 11222000,
			"low": 11048000,
			"close": 11148000
		},
		{
			"date": "1400/01/10",
			"open": 11261000,
			"high": 11297000,
			"low": 11213000,
			"close": 11214000
		},
		{
			"date": "1400/01/08",
			"open": 11229000,
			"high": 11322000,
			"low": 11128000,
			"close": 11288000
		},
		{
			"date": "1400/01/07",
			"open": 11320000,
			"high": 11330000,
			"low": 11108000,
			"close": 11222000
		},
		{
			"date": "1399/12/29",
			"open": 11150000,
			"high": 11290000,
			"low": 11100000,
			"close": 11240000
		},
		{
			"date": "1399/12/25",
			"open": 10822000,
			"high": 10822000,
			"low": 10689000,
			"close": 10760000
		},
		{
			"date": "1399/12/24",
			"open": 10818000,
			"high": 10822000,
			"low": 10690000,
			"close": 10690000
		},
		{
			"date": "1399/12/23",
			"open": 10752000,
			"high": 10882000,
			"low": 10698000,
			"close": 10819000
		},
		{
			"date": "1399/12/20",
			"open": 10547000,
			"high": 10582000,
			"low": 10468000,
			"close": 10516000
		},
		{
			"date": "1399/12/19",
			"open": 10421000,
			"high": 10432000,
			"low": 10348000,
			"close": 10399000
		},
		{
			"date": "1399/12/18",
			"open": 10558000,
			"high": 10577000,
			"low": 10448000,
			"close": 10543000
		},
		{
			"date": "1399/12/17",
			"open": 10372000,
			"high": 10472000,
			"low": 10248000,
			"close": 10467000
		},
		{
			"date": "1399/12/16",
			"open": 10581000,
			"high": 10592000,
			"low": 10313000,
			"close": 10376000
		},
		{
			"date": "1399/12/14",
			"open": 10918000,
			"high": 10932000,
			"low": 10758000,
			"close": 10812000
		},
		{
			"date": "1399/12/13",
			"open": 10974000,
			"high": 11097000,
			"low": 10913000,
			"close": 10936000
		},
		{
			"date": "1399/12/12",
			"open": 10933000,
			"high": 10952000,
			"low": 10833000,
			"close": 10859000
		},
		{
			"date": "1399/12/11",
			"open": 11221000,
			"high": 11222000,
			"low": 11128000,
			"close": 11181000
		},
		{
			"date": "1399/12/10",
			"open": 11078000,
			"high": 11082000,
			"low": 10958000,
			"close": 10998000
		},
		{
			"date": "1399/12/09",
			"open": 11236000,
			"high": 11252000,
			"low": 11078000,
			"close": 11133000
		},
		{
			"date": "1399/12/06",
			"open": 11196000,
			"high": 11382000,
			"low": 11193000,
			"close": 11311000
		},
		{
			"date": "1399/12/05",
			"open": 11138000,
			"high": 11222000,
			"low": 11069000,
			"close": 11197000
		},
		{
			"date": "1399/12/04",
			"open": 11159000,
			"high": 11322000,
			"low": 10948000,
			"close": 10951000
		},
		{
			"date": "1399/12/03",
			"open": 11278000,
			"high": 11282000,
			"low": 11128000,
			"close": 11158000
		},
		{
			"date": "1399/12/02",
			"open": 11662000,
			"high": 11672000,
			"low": 11438000,
			"close": 11518000
		},
		{
			"date": "1399/11/30",
			"open": 11757000,
			"high": 11932000,
			"low": 11753000,
			"close": 11868000
		},
		{
			"date": "1399/11/29",
			"open": 11896000,
			"high": 11897000,
			"low": 11748000,
			"close": 11754000
		},
		{
			"date": "1399/11/28",
			"open": 11762000,
			"high": 11952000,
			"low": 11758000,
			"close": 11902000
		},
		{
			"date": "1399/11/27",
			"open": 11787000,
			"high": 11827000,
			"low": 11708000,
			"close": 11759000
		},
		{
			"date": "1399/11/26",
			"open": 12073000,
			"high": 12077000,
			"low": 11908000,
			"close": 12031000
		},
		{
			"date": "1399/11/25",
			"open": 11849000,
			"high": 12102000,
			"low": 11848000,
			"close": 12102000
		},
		{
			"date": "1399/11/23",
			"open": 11758000,
			"high": 11852000,
			"low": 11738000,
			"close": 11851000
		},
		{
			"date": "1399/11/21",
			"open": 11601000,
			"high": 11682000,
			"low": 11458000,
			"close": 11611000
		},
		{
			"date": "1399/11/20",
			"open": 11368000,
			"high": 11432000,
			"low": 11308000,
			"close": 11431000
		},
		{
			"date": "1399/11/19",
			"open": 11011000,
			"high": 11037000,
			"low": 10868000,
			"close": 10991000
		},
		{
			"date": "1399/11/18",
			"open": 10889000,
			"high": 10892000,
			"low": 10758000,
			"close": 10812000
		},
		{
			"date": "1399/11/16",
			"open": 10622000,
			"high": 10652000,
			"low": 10543000,
			"close": 10598000
		},
		{
			"date": "1399/11/15",
			"open": 10889000,
			"high": 10902000,
			"low": 10673000,
			"close": 10726000
		},
		{
			"date": "1399/11/14",
			"open": 10993000,
			"high": 11022000,
			"low": 10868000,
			"close": 10986000
		},
		{
			"date": "1399/11/13",
			"open": 10811000,
			"high": 11022000,
			"low": 10809000,
			"close": 10949000
		},
		{
			"date": "1399/11/12",
			"open": 11023000,
			"high": 11102000,
			"low": 10978000,
			"close": 11067000
		},
		{
			"date": "1399/11/11",
			"open": 11062000,
			"high": 11062000,
			"low": 10878000,
			"close": 10898000
		},
		{
			"date": "1399/11/09",
			"open": 10574000,
			"high": 10622000,
			"low": 10538000,
			"close": 10614000
		},
		{
			"date": "1399/11/08",
			"open": 10669000,
			"high": 10802000,
			"low": 10568000,
			"close": 10592000
		},
		{
			"date": "1399/11/07",
			"open": 10512000,
			"high": 10517000,
			"low": 10278000,
			"close": 10391000
		},
		{
			"date": "1399/11/06",
			"open": 10679000,
			"high": 10747000,
			"low": 10518000,
			"close": 10736000
		},
		{
			"date": "1399/11/05",
			"open": 10438000,
			"high": 10802000,
			"low": 10418000,
			"close": 10672000
		},
		{
			"date": "1399/11/04",
			"open": 10202000,
			"high": 10407000,
			"low": 10113000,
			"close": 10406000
		},
		{
			"date": "1399/11/02",
			"open": 10579000,
			"high": 10642000,
			"low": 10438000,
			"close": 10438000
		},
		{
			"date": "1399/11/01",
			"open": 10189000,
			"high": 10562000,
			"low": 10188000,
			"close": 10288000
		},
		{
			"date": "1399/10/30",
			"open": 9829000,
			"high": 10262000,
			"low": 9728000,
			"close": 10188000
		},
		{
			"date": "1399/10/29",
			"open": 10407000,
			"high": 10407000,
			"low": 9833000,
			"close": 9833000
		},
		{
			"date": "1399/10/28",
			"open": 10271000,
			"high": 10272000,
			"low": 10268000,
			"close": 10268000
		},
		{
			"date": "1399/10/27",
			"open": 10533000,
			"high": 10582000,
			"low": 10183000,
			"close": 10268000
		},
		{
			"date": "1399/10/25",
			"open": 10878000,
			"high": 10882000,
			"low": 10638000,
			"close": 10638000
		},
		{
			"date": "1399/10/24",
			"open": 11027000,
			"high": 11047000,
			"low": 10868000,
			"close": 10881000
		},
		{
			"date": "1399/10/23",
			"open": 10999000,
			"high": 11222000,
			"low": 10998000,
			"close": 11212000
		},
		{
			"date": "1399/10/22",
			"open": 11299000,
			"high": 11352000,
			"low": 10938000,
			"close": 11001000
		},
		{
			"date": "1399/10/21",
			"open": 11069000,
			"high": 11397000,
			"low": 11068000,
			"close": 11189000
		},
		{
			"date": "1399/10/20",
			"open": 11391000,
			"high": 11392000,
			"low": 10998000,
			"close": 11072000
		},
		{
			"date": "1399/10/18",
			"open": 11901000,
			"high": 11902000,
			"low": 11768000,
			"close": 11813000
		},
		{
			"date": "1399/10/17",
			"open": 12266000,
			"high": 12267000,
			"low": 12078000,
			"close": 12112000
		},
		{
			"date": "1399/10/16",
			"open": 12038000,
			"high": 12267000,
			"low": 12003000,
			"close": 12264000
		},
		{
			"date": "1399/10/15",
			"open": 11917000,
			"high": 12197000,
			"low": 11878000,
			"close": 12024000
		},
		{
			"date": "1399/10/14",
			"open": 11731000,
			"high": 11852000,
			"low": 11718000,
			"close": 11848000
		},
		{
			"date": "1399/10/13",
			"open": 11753000,
			"high": 11757000,
			"low": 11653000,
			"close": 11678000
		},
		{
			"date": "1399/10/11",
			"open": 11708000,
			"high": 11767000,
			"low": 11708000,
			"close": 11757000
		},
		{
			"date": "1399/10/10",
			"open": 11708000,
			"high": 11777000,
			"low": 11708000,
			"close": 11747000
		},
		{
			"date": "1399/10/09",
			"open": 11728000,
			"high": 11777000,
			"low": 11678000,
			"close": 11711000
		},
		{
			"date": "1399/10/08",
			"open": 11952000,
			"high": 11957000,
			"low": 11768000,
			"close": 11777000
		},
		{
			"date": "1399/10/07",
			"open": 11851000,
			"high": 11932000,
			"low": 11838000,
			"close": 11898000
		},
		{
			"date": "1399/10/06",
			"open": 11939000,
			"high": 11952000,
			"low": 11818000,
			"close": 11876000
		},
		{
			"date": "1399/10/04",
			"open": 12069000,
			"high": 12072000,
			"low": 11938000,
			"close": 11999000
		},
		{
			"date": "1399/10/03",
			"open": 11947000,
			"high": 12082000,
			"low": 11923000,
			"close": 12071000
		},
		{
			"date": "1399/10/02",
			"open": 11699000,
			"high": 11827000,
			"low": 11688000,
			"close": 11798000
		},
		{
			"date": "1399/10/01",
			"open": 11941000,
			"high": 11977000,
			"low": 11778000,
			"close": 11823000
		},
		{
			"date": "1399/09/30",
			"open": 11799000,
			"high": 11962000,
			"low": 11798000,
			"close": 11938000
		},
		{
			"date": "1399/09/29",
			"open": 11948000,
			"high": 11952000,
			"low": 11568000,
			"close": 11802000
		},
		{
			"date": "1399/09/27",
			"open": 11958000,
			"high": 12002000,
			"low": 11858000,
			"close": 11952000
		},
		{
			"date": "1399/09/26",
			"open": 12271000,
			"high": 12302000,
			"low": 11958000,
			"close": 11961000
		},
		{
			"date": "1399/09/25",
			"open": 12104000,
			"high": 12272000,
			"low": 12104000,
			"close": 12218000
		},
		{
			"date": "1399/09/24",
			"open": 11888000,
			"high": 12062000,
			"low": 11868000,
			"close": 12048000
		},
		{
			"date": "1399/09/23",
			"open": 12249000,
			"high": 12252000,
			"low": 11918000,
			"close": 12069000
		},
		{
			"date": "1399/09/22",
			"open": 12551000,
			"high": 12562000,
			"low": 12128000,
			"close": 12201000
		},
		{
			"date": "1399/09/20",
			"open": 12549000,
			"high": 12572000,
			"low": 12388000,
			"close": 12422000
		},
		{
			"date": "1399/09/19",
			"open": 12562000,
			"high": 12892000,
			"low": 12558000,
			"close": 12709000
		},
		{
			"date": "1399/09/18",
			"open": 12257000,
			"high": 12602000,
			"low": 12254000,
			"close": 12558000
		},
		{
			"date": "1399/09/17",
			"open": 12232000,
			"high": 12312000,
			"low": 12128000,
			"close": 12142000
		},
		{
			"date": "1399/09/16",
			"open": 11969000,
			"high": 12372000,
			"low": 11798000,
			"close": 12279000
		},
		{
			"date": "1399/09/15",
			"open": 12302000,
			"high": 12452000,
			"low": 11848000,
			"close": 11908000
		},
		{
			"date": "1399/09/13",
			"open": 12102000,
			"high": 12202000,
			"low": 11898000,
			"close": 12199000
		},
		{
			"date": "1399/09/12",
			"open": 11999000,
			"high": 12002000,
			"low": 11598000,
			"close": 12002000
		},
		{
			"date": "1399/09/11",
			"open": 11601000,
			"high": 12102000,
			"low": 11598000,
			"close": 11998000
		},
		{
			"date": "1399/09/10",
			"open": 10898000,
			"high": 11202000,
			"low": 10898000,
			"close": 11202000
		},
		{
			"date": "1399/09/09",
			"open": 10648000,
			"high": 11002000,
			"low": 10648000,
			"close": 10998000
		},
		{
			"date": "1399/09/08",
			"open": 10848000,
			"high": 11002000,
			"low": 10748000,
			"close": 10751000
		},
		{
			"date": "1399/09/06",
			"open": 10901000,
			"high": 10902000,
			"low": 10898000,
			"close": 10899000
		},
		{
			"date": "1399/09/05",
			"open": 11001000,
			"high": 11202000,
			"low": 10998000,
			"close": 11002000
		},
		{
			"date": "1399/09/04",
			"open": 11902000,
			"high": 11902000,
			"low": 11398000,
			"close": 11401000
		},
		{
			"date": "1399/09/03",
			"open": 11801000,
			"high": 11902000,
			"low": 11798000,
			"close": 11899000
		},
		{
			"date": "1399/09/02",
			"open": 12098000,
			"high": 12101000,
			"low": 11798000,
			"close": 11798000
		},
		{
			"date": "1399/09/01",
			"open": 11998000,
			"high": 12102000,
			"low": 11998000,
			"close": 12099000
		},
		{
			"date": "1399/08/29",
			"open": 11739000,
			"high": 11852000,
			"low": 11698000,
			"close": 11751000
		},
		{
			"date": "1399/08/28",
			"open": 11982000,
			"high": 11982000,
			"low": 11598000,
			"close": 11738000
		},
		{
			"date": "1399/08/27",
			"open": 12242000,
			"high": 12349000,
			"low": 11928000,
			"close": 11978000
		},
		{
			"date": "1399/08/26",
			"open": 12109000,
			"high": 12402000,
			"low": 12068000,
			"close": 12238000
		},
		{
			"date": "1399/08/25",
			"open": 12519000,
			"high": 12552000,
			"low": 11898000,
			"close": 11971000
		},
		{
			"date": "1399/08/24",
			"open": 13189000,
			"high": 13252000,
			"low": 12578000,
			"close": 12628000
		},
		{
			"date": "1399/08/22",
			"open": 12959000,
			"high": 12982000,
			"low": 12888000,
			"close": 12922000
		},
		{
			"date": "1399/08/21",
			"open": 13182000,
			"high": 13252000,
			"low": 12898000,
			"close": 13041000
		},
		{
			"date": "1399/08/20",
			"open": 13598000,
			"high": 13632000,
			"low": 13178000,
			"close": 13251000
		},
		{
			"date": "1399/08/19",
			"open": 13300000,
			"high": 13850000,
			"low": 13100000,
			"close": 13580000
		},
		{
			"date": "1399/08/18",
			"open": 11650000,
			"high": 12580000,
			"low": 11600000,
			"close": 12570000
		},
		{
			"date": "1399/08/17",
			"open": 12369000,
			"high": 12602000,
			"low": 12078000,
			"close": 12172000
		},
		{
			"date": "1399/08/15",
			"open": 13200000,
			"high": 13250000,
			"low": 12600000,
			"close": 12910000
		},
		{
			"date": "1399/08/14",
			"open": 14500000,
			"high": 15300000,
			"low": 14500000,
			"close": 15010000
		},
		{
			"date": "1399/08/12",
			"open": 13621000,
			"high": 14652000,
			"low": 13608000,
			"close": 14641000
		},
		{
			"date": "1399/08/11",
			"open": 12752000,
			"high": 13262000,
			"low": 12628000,
			"close": 13098000
		},
		{
			"date": "1399/08/10",
			"open": 13279000,
			"high": 13302000,
			"low": 12648000,
			"close": 12802000
		},
		{
			"date": "1399/08/08",
			"open": 13471000,
			"high": 13652000,
			"low": 13468000,
			"close": 13549000
		},
		{
			"date": "1399/08/07",
			"open": 13618000,
			"high": 13772000,
			"low": 13379000,
			"close": 13439000
		},
		{
			"date": "1399/08/06",
			"open": 14202000,
			"high": 14242000,
			"low": 13898000,
			"close": 14009000
		},
		{
			"date": "1399/08/05",
			"open": 13999000,
			"high": 14252000,
			"low": 13688000,
			"close": 13961000
		},
		{
			"date": "1399/08/03",
			"open": 15001000,
			"high": 15002000,
			"low": 14568000,
			"close": 14659000
		},
		{
			"date": "1399/08/01",
			"open": 15079000,
			"high": 15142000,
			"low": 14818000,
			"close": 15002000
		},
		{
			"date": "1399/07/30",
			"open": 14189000,
			"high": 14651000,
			"low": 13598000,
			"close": 14299000
		},
		{
			"date": "1399/07/29",
			"open": 14850000,
			"high": 14920000,
			"low": 14175000,
			"close": 14450000
		},
		{
			"date": "1399/07/28",
			"open": 16159000,
			"high": 16181000,
			"low": 15399000,
			"close": 15539000
		},
		{
			"date": "1399/07/27",
			"open": 16434000,
			"high": 16531000,
			"low": 16009000,
			"close": 16071000
		},
		{
			"date": "1399/07/24",
			"open": 16069000,
			"high": 16086000,
			"low": 16069000,
			"close": 16086000
		},
		{
			"date": "1399/07/23",
			"open": 16189000,
			"high": 16196000,
			"low": 15899000,
			"close": 16071000
		},
		{
			"date": "1399/07/22",
			"open": 15979000,
			"high": 16311000,
			"low": 15979000,
			"close": 16121000
		},
		{
			"date": "1399/07/21",
			"open": 15471000,
			"high": 15981000,
			"low": 15469000,
			"close": 15981000
		},
		{
			"date": "1399/07/20",
			"open": 15259000,
			"high": 16041000,
			"low": 15259000,
			"close": 15761000
		},
		{
			"date": "1399/07/19",
			"open": 14709000,
			"high": 15311000,
			"low": 14709000,
			"close": 15261000
		},
		{
			"date": "1399/07/17",
			"open": 14711000,
			"high": 14711000,
			"low": 14709000,
			"close": 14711000
		},
		{
			"date": "1399/07/16",
			"open": 14559000,
			"high": 14711000,
			"low": 14479000,
			"close": 14711000
		},
		{
			"date": "1399/07/15",
			"open": 14251000,
			"high": 14721000,
			"low": 14249000,
			"close": 14561000
		},
		{
			"date": "1399/07/14",
			"open": 14164000,
			"high": 14336000,
			"low": 14139000,
			"close": 14249000
		},
		{
			"date": "1399/07/13",
			"open": 14239000,
			"high": 14241000,
			"low": 13379000,
			"close": 13496000
		},
		{
			"date": "1399/07/12",
			"open": 14401000,
			"high": 14446000,
			"low": 14189000,
			"close": 14241000
		},
		{
			"date": "1399/07/10",
			"open": 14329000,
			"high": 14391000,
			"low": 14239000,
			"close": 14311000
		},
		{
			"date": "1399/07/09",
			"open": 13581000,
			"high": 14021000,
			"low": 13579000,
			"close": 14019000
		},
		{
			"date": "1399/07/08",
			"open": 13501000,
			"high": 13581000,
			"low": 13374000,
			"close": 13579000
		},
		{
			"date": "1399/07/07",
			"open": 13311000,
			"high": 13391000,
			"low": 13309000,
			"close": 13391000
		},
		{
			"date": "1399/07/06",
			"open": 13296000,
			"high": 13346000,
			"low": 13269000,
			"close": 13309000
		},
		{
			"date": "1399/07/05",
			"open": 13316000,
			"high": 13356000,
			"low": 13179000,
			"close": 13246000
		},
		{
			"date": "1399/07/03",
			"open": 13276000,
			"high": 13321000,
			"low": 13204000,
			"close": 13301000
		},
		{
			"date": "1399/07/02",
			"open": 13251000,
			"high": 13400000,
			"low": 13144000,
			"close": 13189000
		},
		{
			"date": "1399/07/01",
			"open": 12919000,
			"high": 13226000,
			"low": 12879000,
			"close": 13209000
		},
		{
			"date": "1399/06/31",
			"open": 13259000,
			"high": 13281000,
			"low": 12949000,
			"close": 13049000
		},
		{
			"date": "1399/06/30",
			"open": 12974000,
			"high": 13266000,
			"low": 12959000,
			"close": 13264000
		},
		{
			"date": "1399/06/29",
			"open": 12776000,
			"high": 12796000,
			"low": 12669000,
			"close": 12766000
		},
		{
			"date": "1399/06/27",
			"open": 12841000,
			"high": 12911000,
			"low": 12749000,
			"close": 12799000
		},
		{
			"date": "1399/06/26",
			"open": 13171000,
			"high": 13186000,
			"low": 12799000,
			"close": 12809000
		},
		{
			"date": "1399/06/25",
			"open": 12891000,
			"high": 12896000,
			"low": 12739000,
			"close": 12789000
		},
		{
			"date": "1399/06/24",
			"open": 12789000,
			"high": 13006000,
			"low": 12779000,
			"close": 12889000
		},
		{
			"date": "1399/06/23",
			"open": 12391000,
			"high": 12681000,
			"low": 12389000,
			"close": 12679000
		},
		{
			"date": "1399/06/22",
			"open": 11989000,
			"high": 12276000,
			"low": 11989000,
			"close": 12266000
		},
		{
			"date": "1399/06/20",
			"open": 11806000,
			"high": 11991000,
			"low": 11804000,
			"close": 11991000
		},
		{
			"date": "1399/06/19",
			"open": 11761000,
			"high": 11991000,
			"low": 11669000,
			"close": 11901000
		},
		{
			"date": "1399/06/18",
			"open": 11449000,
			"high": 11721000,
			"low": 11439000,
			"close": 11721000
		},
		{
			"date": "1399/06/17",
			"open": 11261000,
			"high": 11461000,
			"low": 11244000,
			"close": 11426000
		},
		{
			"date": "1399/06/16",
			"open": 11399000,
			"high": 11441000,
			"low": 11279000,
			"close": 11309000
		},
		{
			"date": "1399/06/15",
			"open": 11179000,
			"high": 11411000,
			"low": 11159000,
			"close": 11379000
		},
		{
			"date": "1399/06/13",
			"open": 11179000,
			"high": 11181000,
			"low": 11029000,
			"close": 11086000
		},
		{
			"date": "1399/06/12",
			"open": 10761000,
			"high": 11466000,
			"low": 10759000,
			"close": 11306000
		},
		{
			"date": "1399/06/11",
			"open": 10761000,
			"high": 11350000,
			"low": 10759000,
			"close": 11350000
		},
		{
			"date": "1399/06/10",
			"open": 10759000,
			"high": 11180000,
			"low": 10759000,
			"close": 11100000
		},
		{
			"date": "1399/06/09",
			"open": 10759000,
			"high": 10761000,
			"low": 10759000,
			"close": 10761000
		},
		{
			"date": "1399/06/06",
			"open": 10759000,
			"high": 10761000,
			"low": 10759000,
			"close": 10761000
		},
		{
			"date": "1399/06/05",
			"open": 10781000,
			"high": 10861000,
			"low": 10749000,
			"close": 10761000
		},
		{
			"date": "1399/06/04",
			"open": 10776000,
			"high": 10846000,
			"low": 10749000,
			"close": 10844000
		},
		{
			"date": "1399/06/03",
			"open": 10621000,
			"high": 10781000,
			"low": 10594000,
			"close": 10744000
		},
		{
			"date": "1399/06/02",
			"open": 10771000,
			"high": 10786000,
			"low": 10644000,
			"close": 10651000
		},
		{
			"date": "1399/06/01",
			"open": 10791000,
			"high": 10791000,
			"low": 10399000,
			"close": 10504000
		},
		{
			"date": "1399/05/30",
			"open": 10759000,
			"high": 10801000,
			"low": 10734000,
			"close": 10789000
		},
		{
			"date": "1399/05/29",
			"open": 10741000,
			"high": 10761000,
			"low": 10619000,
			"close": 10711000
		},
		{
			"date": "1399/05/28",
			"open": 10921000,
			"high": 10921000,
			"low": 10639000,
			"close": 10751000
		},
		{
			"date": "1399/05/27",
			"open": 10871000,
			"high": 10971000,
			"low": 10809000,
			"close": 10831000
		},
		{
			"date": "1399/05/26",
			"open": 10356000,
			"high": 10581000,
			"low": 10159000,
			"close": 10561000
		},
		{
			"date": "1399/05/25",
			"open": 10649000,
			"high": 10711000,
			"low": 10329000,
			"close": 10364000
		},
		{
			"date": "1399/05/23",
			"open": 10399000,
			"high": 10801000,
			"low": 10399000,
			"close": 10719000
		},
		{
			"date": "1399/05/22",
			"open": 10341000,
			"high": 10511000,
			"low": 10289000,
			"close": 10401000
		},
		{
			"date": "1399/05/21",
			"open": 10871000,
			"high": 11081000,
			"low": 10629000,
			"close": 10631000
		},
		{
			"date": "1399/05/20",
			"open": 10051000,
			"high": 10601000,
			"low": 10049000,
			"close": 10581000
		},
		{
			"date": "1399/05/19",
			"open": 10514000,
			"high": 10781000,
			"low": 10300000,
			"close": 10681000
		},
		{
			"date": "1399/05/16",
			"open": 11351000,
			"high": 11481000,
			"low": 11349000,
			"close": 11476000
		},
		{
			"date": "1399/05/15",
			"open": 11129000,
			"high": 11450000,
			"low": 11129000,
			"close": 11349000
		},
		{
			"date": "1399/05/14",
			"open": 11211000,
			"high": 11291000,
			"low": 11109000,
			"close": 11131000
		},
		{
			"date": "1399/05/13",
			"open": 11241000,
			"high": 11311000,
			"low": 11159000,
			"close": 11159000
		},
		{
			"date": "1399/05/12",
			"open": 10939000,
			"high": 11151000,
			"low": 10779000,
			"close": 11091000
		},
		{
			"date": "1399/05/11",
			"open": 11299000,
			"high": 11361000,
			"low": 11159000,
			"close": 11161000
		},
		{
			"date": "1399/05/09",
			"open": 11221000,
			"high": 11381000,
			"low": 11219000,
			"close": 11361000
		},
		{
			"date": "1399/05/08",
			"open": 11039000,
			"high": 11221000,
			"low": 10999000,
			"close": 11219000
		},
		{
			"date": "1399/05/07",
			"open": 11258000,
			"high": 11280000,
			"low": 11038000,
			"close": 11041000
		},
		{
			"date": "1399/05/06",
			"open": 11258000,
			"high": 11300000,
			"low": 11098000,
			"close": 11250000
		},
		{
			"date": "1399/05/05",
			"open": 11200000,
			"high": 11350000,
			"low": 10888000,
			"close": 10898000
		},
		{
			"date": "1399/05/04",
			"open": 10545000,
			"high": 10750000,
			"low": 10468000,
			"close": 10718000
		},
		{
			"date": "1399/05/02",
			"open": 10198000,
			"high": 10230000,
			"low": 10133000,
			"close": 10198000
		},
		{
			"date": "1399/05/01",
			"open": 9908000,
			"high": 10170000,
			"low": 9908000,
			"close": 10060000
		},
		{
			"date": "1399/04/31",
			"open": 9908000,
			"high": 10400000,
			"low": 9848000,
			"close": 10328000
		},
		{
			"date": "1399/04/30",
			"open": 11108000,
			"high": 11140000,
			"low": 10678000,
			"close": 10680000
		},
		{
			"date": "1399/04/29",
			"open": 11408000,
			"high": 11435000,
			"low": 11218000,
			"close": 11218000
		},
		{
			"date": "1399/04/28",
			"open": 11050000,
			"high": 11210000,
			"low": 11008000,
			"close": 11178000
		},
		{
			"date": "1399/04/26",
			"open": 10788000,
			"high": 10910000,
			"low": 10733000,
			"close": 10908000
		},
		{
			"date": "1399/04/25",
			"open": 10795000,
			"high": 10860000,
			"low": 10768000,
			"close": 10790000
		},
		{
			"date": "1399/04/24",
			"open": 10668000,
			"high": 10805000,
			"low": 10548000,
			"close": 10793000
		},
		{
			"date": "1399/04/23",
			"open": 10690000,
			"high": 10710000,
			"low": 10633000,
			"close": 10700000
		},
		{
			"date": "1399/04/22",
			"open": 10498000,
			"high": 10520000,
			"low": 10353000,
			"close": 10388000
		},
		{
			"date": "1399/04/21",
			"open": 10318000,
			"high": 10520000,
			"low": 10298000,
			"close": 10505000
		},
		{
			"date": "1399/04/19",
			"open": 10478000,
			"high": 10510000,
			"low": 10328000,
			"close": 10328000
		},
		{
			"date": "1399/04/18",
			"open": 10560000,
			"high": 10610000,
			"low": 10428000,
			"close": 10528000
		},
		{
			"date": "1399/04/17",
			"open": 9748000,
			"high": 10250000,
			"low": 9728000,
			"close": 10178000
		},
		{
			"date": "1399/04/16",
			"open": 10345000,
			"high": 10385000,
			"low": 9538000,
			"close": 9630000
		},
		{
			"date": "1399/04/15",
			"open": 10258000,
			"high": 10470000,
			"low": 10148000,
			"close": 10418000
		},
		{
			"date": "1399/04/14",
			"open": 9668000,
			"high": 10030000,
			"low": 9623000,
			"close": 10030000
		},
		{
			"date": "1399/04/12",
			"open": 9085000,
			"high": 9540000,
			"low": 9083000,
			"close": 9468000
		},
		{
			"date": "1399/04/11",
			"open": 8895000,
			"high": 9115000,
			"low": 8848000,
			"close": 9083000
		},
		{
			"date": "1399/04/10",
			"open": 8900000,
			"high": 9020000,
			"low": 8883000,
			"close": 9018000
		},
		{
			"date": "1399/04/09",
			"open": 8833000,
			"high": 8850000,
			"low": 8743000,
			"close": 8773000
		},
		{
			"date": "1399/04/08",
			"open": 8800000,
			"high": 8805000,
			"low": 8688000,
			"close": 8718000
		},
		{
			"date": "1399/04/07",
			"open": 8330000,
			"high": 8520000,
			"low": 8293000,
			"close": 8520000
		},
		{
			"date": "1399/04/05",
			"open": 8278000,
			"high": 8300000,
			"low": 8213000,
			"close": 8218000
		},
		{
			"date": "1399/04/04",
			"open": 8480000,
			"high": 8540000,
			"low": 8328000,
			"close": 8395000
		},
		{
			"date": "1399/04/03",
			"open": 8438000,
			"high": 8570000,
			"low": 8418000,
			"close": 8518000
		},
		{
			"date": "1399/04/02",
			"open": 8150000,
			"high": 8230000,
			"low": 8128000,
			"close": 8168000
		},
		{
			"date": "1399/04/01",
			"open": 7937000,
			"high": 8055000,
			"low": 7935000,
			"close": 8040000
		},
		{
			"date": "1399/03/31",
			"open": 7875000,
			"high": 7892000,
			"low": 7826000,
			"close": 7840000
		},
		{
			"date": "1399/03/29",
			"open": 7775000,
			"high": 7800000,
			"low": 7764000,
			"close": 7780000
		},
		{
			"date": "1399/03/27",
			"open": 7683000,
			"high": 7720000,
			"low": 7647000,
			"close": 7681000
		},
		{
			"date": "1399/03/26",
			"open": 7655000,
			"high": 7712000,
			"low": 7624000,
			"close": 7657000
		},
		{
			"date": "1399/03/25",
			"open": 7545000,
			"high": 7635000,
			"low": 7535000,
			"close": 7630000
		},
		{
			"date": "1399/03/24",
			"open": 7585000,
			"high": 7587000,
			"low": 7517000,
			"close": 7522000
		},
		{
			"date": "1399/03/22",
			"open": 7581000,
			"high": 7630000,
			"low": 7567000,
			"close": 7618000
		},
		{
			"date": "1399/03/21",
			"open": 7417000,
			"high": 7560000,
			"low": 7417000,
			"close": 7558000
		},
		{
			"date": "1399/03/20",
			"open": 7344000,
			"high": 7423000,
			"low": 7337000,
			"close": 7420000
		},
		{
			"date": "1399/03/19",
			"open": 7303000,
			"high": 7312000,
			"low": 7243000,
			"close": 7248000
		},
		{
			"date": "1399/03/18",
			"open": 7327000,
			"high": 7347000,
			"low": 7307000,
			"close": 7312000
		},
		{
			"date": "1399/03/17",
			"open": 7305000,
			"high": 7353000,
			"low": 7242000,
			"close": 7273000
		},
		{
			"date": "1399/03/13",
			"open": 7430000,
			"high": 7438000,
			"low": 7402000,
			"close": 7435000
		},
		{
			"date": "1399/03/12",
			"open": 7423000,
			"high": 7465000,
			"low": 7397000,
			"close": 7465000
		},
		{
			"date": "1399/03/11",
			"open": 7357000,
			"high": 7385000,
			"low": 7312000,
			"close": 7312000
		},
		{
			"date": "1399/03/10",
			"open": 7368000,
			"high": 7450000,
			"low": 7362000,
			"close": 7377000
		},
		{
			"date": "1399/03/08",
			"open": 7308000,
			"high": 7370000,
			"low": 7287000,
			"close": 7370000
		},
		{
			"date": "1399/03/07",
			"open": 7362000,
			"high": 7365000,
			"low": 7227000,
			"close": 7263000
		},
		{
			"date": "1399/03/06",
			"open": 7510000,
			"high": 7542000,
			"low": 7392000,
			"close": 7402000
		},
		{
			"date": "1399/03/03",
			"open": 7428000,
			"high": 7428000,
			"low": 7425000,
			"close": 7428000
		},
		{
			"date": "1399/03/01",
			"open": 7448000,
			"high": 7495000,
			"low": 7412000,
			"close": 7426000
		},
		{
			"date": "1399/02/31",
			"open": 7436000,
			"high": 7535000,
			"low": 7428000,
			"close": 7512000
		},
		{
			"date": "1399/02/30",
			"open": 7230000,
			"high": 7415000,
			"low": 7207000,
			"close": 7376000
		},
		{
			"date": "1399/02/29",
			"open": 7428000,
			"high": 7471000,
			"low": 7257000,
			"close": 7305000
		},
		{
			"date": "1399/02/28",
			"open": 7317000,
			"high": 7326000,
			"low": 7153000,
			"close": 7319000
		},
		{
			"date": "1399/02/27",
			"open": 7103000,
			"high": 7171000,
			"low": 7078000,
			"close": 7171000
		},
		{
			"date": "1399/02/25",
			"open": 6970000,
			"high": 6976000,
			"low": 6854000,
			"close": 6906000
		},
		{
			"date": "1399/02/24",
			"open": 7121000,
			"high": 7151000,
			"low": 6970000,
			"close": 6970000
		},
		{
			"date": "1399/02/23",
			"open": 7031000,
			"high": 7134000,
			"low": 7027000,
			"close": 7066000
		},
		{
			"date": "1399/02/22",
			"open": 6921000,
			"high": 7002000,
			"low": 6897000,
			"close": 6997000
		},
		{
			"date": "1399/02/21",
			"open": 6906000,
			"high": 6967000,
			"low": 6822000,
			"close": 6872000
		},
		{
			"date": "1399/02/20",
			"open": 6708000,
			"high": 6867000,
			"low": 6667000,
			"close": 6863000
		},
		{
			"date": "1399/02/18",
			"open": 6623000,
			"high": 6678000,
			"low": 6623000,
			"close": 6673000
		},
		{
			"date": "1399/02/17",
			"open": 6573000,
			"high": 6627000,
			"low": 6568000,
			"close": 6604000
		},
		{
			"date": "1399/02/16",
			"open": 6503000,
			"high": 6542000,
			"low": 6480000,
			"close": 6528000
		},
		{
			"date": "1399/02/15",
			"open": 6479000,
			"high": 6527000,
			"low": 6470000,
			"close": 6522000
		},
		{
			"date": "1399/02/14",
			"open": 6398000,
			"high": 6429000,
			"low": 6368000,
			"close": 6424000
		},
		{
			"date": "1399/02/13",
			"open": 6431000,
			"high": 6443000,
			"low": 6368000,
			"close": 6394000
		},
		{
			"date": "1399/02/11",
			"open": 6482000,
			"high": 6503000,
			"low": 6473000,
			"close": 6474000
		},
		{
			"date": "1399/02/10",
			"open": 6491000,
			"high": 6501000,
			"low": 6463000,
			"close": 6467000
		},
		{
			"date": "1399/02/09",
			"open": 6463000,
			"high": 6479000,
			"low": 6405000,
			"close": 6446000
		},
		{
			"date": "1399/02/08",
			"open": 6414000,
			"high": 6476000,
			"low": 6398000,
			"close": 6464000
		},
		{
			"date": "1399/02/07",
			"open": 6534000,
			"high": 6545000,
			"low": 6473000,
			"close": 6481000
		},
		{
			"date": "1399/02/06",
			"open": 6438000,
			"high": 6525000,
			"low": 6408000,
			"close": 6500000
		},
		{
			"date": "1399/02/04",
			"open": 6530000,
			"high": 6555000,
			"low": 6473000,
			"close": 6495000
		},
		{
			"date": "1399/02/03",
			"open": 6320000,
			"high": 6505000,
			"low": 6318000,
			"close": 6505000
		},
		{
			"date": "1399/02/02",
			"open": 6263000,
			"high": 6310000,
			"low": 6248000,
			"close": 6298000
		},
		{
			"date": "1399/02/01",
			"open": 6168000,
			"high": 6280000,
			"low": 6158000,
			"close": 6225000
		},
		{
			"date": "1399/01/31",
			"open": 6200000,
			"high": 6315000,
			"low": 6178000,
			"close": 6225000
		},
		{
			"date": "1399/01/30",
			"open": 6385000,
			"high": 6395000,
			"low": 6218000,
			"close": 6238000
		},
		{
			"date": "1399/01/28",
			"open": 6415000,
			"high": 6438000,
			"low": 6373000,
			"close": 6390000
		},
		{
			"date": "1399/01/27",
			"open": 6503000,
			"high": 6515000,
			"low": 6463000,
			"close": 6478000
		},
		{
			"date": "1399/01/26",
			"open": 6521000,
			"high": 6535000,
			"low": 6478000,
			"close": 6485000
		},
		{
			"date": "1399/01/25",
			"open": 6538000,
			"high": 6540000,
			"low": 6458000,
			"close": 6503000
		},
		{
			"date": "1399/01/24",
			"open": 6563000,
			"high": 6580000,
			"low": 6533000,
			"close": 6533000
		},
		{
			"date": "1399/01/23",
			"open": 6365000,
			"high": 6550000,
			"low": 6363000,
			"close": 6498000
		},
		{
			"date": "1399/01/20",
			"open": 6430000,
			"high": 6430000,
			"low": 6348000,
			"close": 6385000
		},
		{
			"date": "1399/01/19",
			"open": 6515000,
			"high": 6555000,
			"low": 6413000,
			"close": 6428000
		},
		{
			"date": "1399/01/18",
			"open": 6515000,
			"high": 6540000,
			"low": 6408000,
			"close": 6450000
		},
		{
			"date": "1399/01/17",
			"open": 6525000,
			"high": 6580000,
			"low": 6458000,
			"close": 6493000
		},
		{
			"date": "1399/01/16",
			"open": 6447000,
			"high": 6525000,
			"low": 6352000,
			"close": 6507000
		},
		{
			"date": "1399/01/14",
			"open": 6325000,
			"high": 6390000,
			"low": 6322000,
			"close": 6390000
		},
		{
			"date": "1399/01/12",
			"open": 6470000,
			"high": 6530000,
			"low": 6427000,
			"close": 6463000
		},
		{
			"date": "1399/01/11",
			"open": 6445000,
			"high": 6540000,
			"low": 6437000,
			"close": 6507000
		},
		{
			"date": "1399/01/10",
			"open": 6233000,
			"high": 6415000,
			"low": 6232000,
			"close": 6413000
		},
		{
			"date": "1399/01/09",
			"open": 6187000,
			"high": 6235000,
			"low": 6187000,
			"close": 6235000
		},
		{
			"date": "1399/01/07",
			"open": 6130000,
			"high": 6140000,
			"low": 6122000,
			"close": 6138000
		},
		{
			"date": "1399/01/06",
			"open": 6158000,
			"high": 6162000,
			"low": 6097000,
			"close": 6127000
		},
		{
			"date": "1398/12/28",
			"open": 6046000,
			"high": 6090000,
			"low": 6008000,
			"close": 6028000
		},
		{
			"date": "1398/12/27",
			"open": 5996000,
			"high": 6075000,
			"low": 5994000,
			"close": 6044000
		},
		{
			"date": "1398/12/26",
			"open": 5954000,
			"high": 6196000,
			"low": 5954000,
			"close": 5994000
		},
		{
			"date": "1398/12/25",
			"open": 5921000,
			"high": 6050000,
			"low": 5919000,
			"close": 6050000
		},
		{
			"date": "1398/12/24",
			"open": 5954000,
			"high": 5956000,
			"low": 5824000,
			"close": 5966000
		},
		{
			"date": "1398/12/22",
			"open": 6004000,
			"high": 6006000,
			"low": 5899000,
			"close": 6001000
		},
		{
			"date": "1398/12/21",
			"open": 5977000,
			"high": 6031000,
			"low": 5977000,
			"close": 6006000
		},
		{
			"date": "1398/12/20",
			"open": 5961000,
			"high": 5991000,
			"low": 5944000,
			"close": 5979000
		},
		{
			"date": "1398/12/19",
			"open": 6124000,
			"high": 6161000,
			"low": 6024000,
			"close": 6039000
		},
		{
			"date": "1398/12/17",
			"open": 5946000,
			"high": 6021000,
			"low": 5925000,
			"close": 5994000
		},
		{
			"date": "1398/12/15",
			"open": 5781000,
			"high": 5941000,
			"low": 5739000,
			"close": 5919000
		},
		{
			"date": "1398/12/14",
			"open": 5975000,
			"high": 5981000,
			"low": 5879000,
			"close": 5921000
		},
		{
			"date": "1398/12/13",
			"open": 5860000,
			"high": 5941000,
			"low": 5719000,
			"close": 5891000
		},
		{
			"date": "1398/12/12",
			"open": 6061000,
			"high": 6120000,
			"low": 5828000,
			"close": 5896000
		},
		{
			"date": "1398/12/11",
			"open": 5671000,
			"high": 5941000,
			"low": 5669000,
			"close": 5916000
		},
		{
			"date": "1398/12/10",
			"open": 5643000,
			"high": 5716000,
			"low": 5469000,
			"close": 5660000
		},
		{
			"date": "1398/12/08",
			"open": 6111000,
			"high": 6121000,
			"low": 5999000,
			"close": 6024000
		},
		{
			"date": "1398/12/07",
			"open": 6099000,
			"high": 6166000,
			"low": 5989000,
			"close": 6096000
		},
		{
			"date": "1398/12/06",
			"open": 6021000,
			"high": 6171000,
			"low": 5914000,
			"close": 6141000
		},
		{
			"date": "1398/12/05",
			"open": 5824000,
			"high": 6101000,
			"low": 5824000,
			"close": 6099000
		},
		{
			"date": "1398/12/04",
			"open": 5839000,
			"high": 5841000,
			"low": 5619000,
			"close": 5671000
		},
		{
			"date": "1398/12/03",
			"open": 5536000,
			"high": 5871000,
			"low": 5509000,
			"close": 5726000
		},
		{
			"date": "1398/12/01",
			"open": 5294000,
			"high": 5338000,
			"low": 5294000,
			"close": 5330000
		},
		{
			"date": "1398/11/30",
			"open": 5291000,
			"high": 5323000,
			"low": 5244000,
			"close": 5306000
		},
		{
			"date": "1398/11/29",
			"open": 5221000,
			"high": 5276000,
			"low": 5219000,
			"close": 5276000
		},
		{
			"date": "1398/11/28",
			"open": 5195000,
			"high": 5240000,
			"low": 5174000,
			"close": 5230000
		},
		{
			"date": "1398/11/27",
			"open": 5204000,
			"high": 5219000,
			"low": 5144000,
			"close": 5202000
		},
		{
			"date": "1398/11/26",
			"open": 5096000,
			"high": 5211000,
			"low": 5094000,
			"close": 5199000
		},
		{
			"date": "1398/11/24",
			"open": 5130000,
			"high": 5155000,
			"low": 5064000,
			"close": 5072000
		},
		{
			"date": "1398/11/23",
			"open": 5070000,
			"high": 5127000,
			"low": 5012000,
			"close": 5127000
		},
		{
			"date": "1398/11/21",
			"open": 5066000,
			"high": 5097000,
			"low": 5060000,
			"close": 5088000
		},
		{
			"date": "1398/11/20",
			"open": 5048000,
			"high": 5078000,
			"low": 5042000,
			"close": 5065000
		},
		{
			"date": "1398/11/19",
			"open": 4968000,
			"high": 5036000,
			"low": 4967000,
			"close": 5025000
		},
		{
			"date": "1398/11/17",
			"open": 4961000,
			"high": 4975000,
			"low": 4956000,
			"close": 4966000
		},
		{
			"date": "1398/11/16",
			"open": 4947000,
			"high": 4966000,
			"low": 4921000,
			"close": 4966000
		},
		{
			"date": "1398/11/15",
			"open": 5003000,
			"high": 5005000,
			"low": 4925000,
			"close": 4927000
		},
		{
			"date": "1398/11/14",
			"open": 4969000,
			"high": 5009000,
			"low": 4966000,
			"close": 4984000
		},
		{
			"date": "1398/11/13",
			"open": 4971000,
			"high": 4996000,
			"low": 4934000,
			"close": 4993000
		},
		{
			"date": "1398/11/12",
			"open": 5051000,
			"high": 5065000,
			"low": 4972000,
			"close": 4981000
		},
		{
			"date": "1398/11/10",
			"open": 5019000,
			"high": 5047000,
			"low": 5019000,
			"close": 5044000
		},
		{
			"date": "1398/11/08",
			"open": 5016000,
			"high": 5037000,
			"low": 4990000,
			"close": 5020000
		},
		{
			"date": "1398/11/07",
			"open": 4981000,
			"high": 5029000,
			"low": 4974000,
			"close": 5012000
		},
		{
			"date": "1398/11/06",
			"open": 4921000,
			"high": 4960000,
			"low": 4921000,
			"close": 4955000
		},
		{
			"date": "1398/11/05",
			"open": 4926000,
			"high": 4936000,
			"low": 4901000,
			"close": 4926000
		},
		{
			"date": "1398/11/03",
			"open": 4891000,
			"high": 4898000,
			"low": 4881000,
			"close": 4894000
		},
		{
			"date": "1398/11/02",
			"open": 4843000,
			"high": 4892000,
			"low": 4838000,
			"close": 4874000
		},
		{
			"date": "1398/11/01",
			"open": 4885000,
			"high": 4896000,
			"low": 4831000,
			"close": 4845000
		},
		{
			"date": "1398/10/30",
			"open": 4901000,
			"high": 4910000,
			"low": 4879000,
			"close": 4889000
		},
		{
			"date": "1398/10/29",
			"open": 4842000,
			"high": 4887000,
			"low": 4825000,
			"close": 4887000
		},
		{
			"date": "1398/10/28",
			"open": 4862000,
			"high": 4893000,
			"low": 4830000,
			"close": 4843000
		},
		{
			"date": "1398/10/26",
			"open": 4883000,
			"high": 4911000,
			"low": 4869000,
			"close": 4909000
		},
		{
			"date": "1398/10/25",
			"open": 4844000,
			"high": 4911000,
			"low": 4841000,
			"close": 4857000
		},
		{
			"date": "1398/10/24",
			"open": 4757000,
			"high": 4855000,
			"low": 4714000,
			"close": 4833000
		},
		{
			"date": "1398/10/23",
			"open": 4760000,
			"high": 4806000,
			"low": 4753000,
			"close": 4776000
		},
		{
			"date": "1398/10/22",
			"open": 4710000,
			"high": 4805000,
			"low": 4698000,
			"close": 4788000
		},
		{
			"date": "1398/10/21",
			"open": 4753000,
			"high": 4818000,
			"low": 4648000,
			"close": 4700000
		},
		{
			"date": "1398/10/19",
			"open": 4729000,
			"high": 4753000,
			"low": 4633000,
			"close": 4740000
		},
		{
			"date": "1398/10/18",
			"open": 5231000,
			"high": 5231000,
			"low": 4919000,
			"close": 4931000
		},
		{
			"date": "1398/10/17",
			"open": 5108000,
			"high": 5173000,
			"low": 5076000,
			"close": 5131000
		},
		{
			"date": "1398/10/16",
			"open": 5211000,
			"high": 5243000,
			"low": 5056000,
			"close": 5084000
		},
		{
			"date": "1398/10/15",
			"open": 4909000,
			"high": 5078000,
			"low": 4906000,
			"close": 5068000
		},
		{
			"date": "1398/10/14",
			"open": 4868000,
			"high": 4904000,
			"low": 4813000,
			"close": 4899000
		},
		{
			"date": "1398/10/12",
			"open": 4636000,
			"high": 4680000,
			"low": 4630000,
			"close": 4676000
		},
		{
			"date": "1398/10/11",
			"open": 4673000,
			"high": 4673000,
			"low": 4619000,
			"close": 4630000
		},
		{
			"date": "1398/10/10",
			"open": 4635000,
			"high": 4677000,
			"low": 4626000,
			"close": 4655000
		},
		{
			"date": "1398/10/09",
			"open": 4571000,
			"high": 4587000,
			"low": 4553000,
			"close": 4583000
		},
		{
			"date": "1398/10/08",
			"open": 4595000,
			"high": 4617000,
			"low": 4557000,
			"close": 4566000
		},
		{
			"date": "1398/10/07",
			"open": 4595000,
			"high": 4620000,
			"low": 4576000,
			"close": 4604000
		},
		{
			"date": "1398/10/05",
			"open": 4593000,
			"high": 4614000,
			"low": 4579000,
			"close": 4608000
		},
		{
			"date": "1398/10/04",
			"open": 4520000,
			"high": 4581000,
			"low": 4515000,
			"close": 4572000
		},
		{
			"date": "1398/10/03",
			"open": 4560000,
			"high": 4578000,
			"low": 4508000,
			"close": 4542000
		},
		{
			"date": "1398/10/02",
			"open": 4508000,
			"high": 4558000,
			"low": 4470000,
			"close": 4541000
		},
		{
			"date": "1398/10/01",
			"open": 4573000,
			"high": 4601000,
			"low": 4484000,
			"close": 4511000
		},
		{
			"date": "1398/09/30",
			"open": 4551000,
			"high": 4596000,
			"low": 4535000,
			"close": 4559000
		},
		{
			"date": "1398/09/28",
			"open": 4427000,
			"high": 4491000,
			"low": 4421000,
			"close": 4483000
		},
		{
			"date": "1398/09/27",
			"open": 4502000,
			"high": 4511000,
			"low": 4393000,
			"close": 4411000
		},
		{
			"date": "1398/09/26",
			"open": 4434000,
			"high": 4498000,
			"low": 4431000,
			"close": 4496000
		},
		{
			"date": "1398/09/25",
			"open": 4403000,
			"high": 4491000,
			"low": 4378000,
			"close": 4471000
		},
		{
			"date": "1398/09/24",
			"open": 4331000,
			"high": 4446000,
			"low": 4269000,
			"close": 4421000
		},
		{
			"date": "1398/09/23",
			"open": 4511000,
			"high": 4526000,
			"low": 4317000,
			"close": 4321000
		},
		{
			"date": "1398/09/21",
			"open": 4528000,
			"high": 4528000,
			"low": 4427000,
			"close": 4449000
		},
		{
			"date": "1398/09/20",
			"open": 4633000,
			"high": 4638000,
			"low": 4512000,
			"close": 4534000
		},
		{
			"date": "1398/09/19",
			"open": 4699000,
			"high": 4783000,
			"low": 4601000,
			"close": 4602000
		},
		{
			"date": "1398/09/18",
			"open": 4658000,
			"high": 4706000,
			"low": 4628000,
			"close": 4700000
		},
		{
			"date": "1398/09/17",
			"open": 4596000,
			"high": 4656000,
			"low": 4593000,
			"close": 4620000
		},
		{
			"date": "1398/09/16",
			"open": 4540000,
			"high": 4636000,
			"low": 4506000,
			"close": 4589000
		},
		{
			"date": "1398/09/14",
			"open": 4550000,
			"high": 4577000,
			"low": 4546000,
			"close": 4569000
		},
		{
			"date": "1398/09/13",
			"open": 4473000,
			"high": 4561000,
			"low": 4473000,
			"close": 4541000
		},
		{
			"date": "1398/09/12",
			"open": 4427000,
			"high": 4457000,
			"low": 4386000,
			"close": 4453000
		},
		{
			"date": "1398/09/11",
			"open": 4424000,
			"high": 4456000,
			"low": 4384000,
			"close": 4406000
		},
		{
			"date": "1398/09/10",
			"open": 4342000,
			"high": 4450000,
			"low": 4333000,
			"close": 4417000
		},
		{
			"date": "1398/09/09",
			"open": 4402000,
			"high": 4411000,
			"low": 4336000,
			"close": 4345000
		},
		{
			"date": "1398/09/07",
			"open": 4380000,
			"high": 4388000,
			"low": 4336000,
			"close": 4365000
		},
		{
			"date": "1398/09/06",
			"open": 4225000,
			"high": 4356000,
			"low": 4213000,
			"close": 4324000
		},
		{
			"date": "1398/09/05",
			"open": 4281000,
			"high": 4284000,
			"low": 4225000,
			"close": 4251000
		},
		{
			"date": "1398/09/04",
			"open": 4258000,
			"high": 4325000,
			"low": 4258000,
			"close": 4306000
		},
		{
			"date": "1398/09/03",
			"open": 4195000,
			"high": 4278000,
			"low": 4182000,
			"close": 4228000
		},
		{
			"date": "1398/09/02",
			"open": 4165000,
			"high": 4181000,
			"low": 4134000,
			"close": 4170000
		},
		{
			"date": "1398/08/30",
			"open": 4086000,
			"high": 4156000,
			"low": 4083000,
			"close": 4153000
		},
		{
			"date": "1398/08/29",
			"open": 4151000,
			"high": 4161000,
			"low": 4083000,
			"close": 4083000
		},
		{
			"date": "1398/08/28",
			"open": 4196000,
			"high": 4196000,
			"low": 4148000,
			"close": 4148000
		},
		{
			"date": "1398/08/27",
			"open": 4268000,
			"high": 4271000,
			"low": 4193000,
			"close": 4193000
		},
		{
			"date": "1398/08/26",
			"open": 4213000,
			"high": 4271000,
			"low": 4210000,
			"close": 4271000
		},
		{
			"date": "1398/08/25",
			"open": 4111000,
			"high": 4216000,
			"low": 4095000,
			"close": 4210000
		},
		{
			"date": "1398/08/23",
			"open": 4036000,
			"high": 4062000,
			"low": 4033000,
			"close": 4056000
		},
		{
			"date": "1398/08/22",
			"open": 4025000,
			"high": 4046000,
			"low": 4008000,
			"close": 4043000
		},
		{
			"date": "1398/08/21",
			"open": 3996000,
			"high": 4004000,
			"low": 3980000,
			"close": 4002000
		},
		{
			"date": "1398/08/20",
			"open": 4008000,
			"high": 4019000,
			"low": 3977000,
			"close": 3987000
		},
		{
			"date": "1398/08/19",
			"open": 3973000,
			"high": 3993000,
			"low": 3959000,
			"close": 3986000
		},
		{
			"date": "1398/08/18",
			"open": 3939000,
			"high": 3978000,
			"low": 3922000,
			"close": 3966000
		},
		{
			"date": "1398/08/16",
			"open": 3994000,
			"high": 4001000,
			"low": 3978000,
			"close": 3983000
		},
		{
			"date": "1398/08/15",
			"open": 4003000,
			"high": 4028000,
			"low": 3983000,
			"close": 4026000
		},
		{
			"date": "1398/08/14",
			"open": 3991000,
			"high": 4018000,
			"low": 3983000,
			"close": 4003000
		},
		{
			"date": "1398/08/13",
			"open": 3982000,
			"high": 3994000,
			"low": 3961000,
			"close": 3979000
		},
		{
			"date": "1398/08/12",
			"open": 4028000,
			"high": 4028000,
			"low": 3973000,
			"close": 3985000
		},
		{
			"date": "1398/08/11",
			"open": 3971000,
			"high": 3998000,
			"low": 3960000,
			"close": 3985000
		},
		{
			"date": "1398/08/09",
			"open": 3928000,
			"high": 3939000,
			"low": 3924000,
			"close": 3938000
		},
		{
			"date": "1398/08/08",
			"open": 3894000,
			"high": 3913000,
			"low": 3889000,
			"close": 3909000
		},
		{
			"date": "1398/08/06",
			"open": 3913000,
			"high": 3933000,
			"low": 3910000,
			"close": 3918000
		},
		{
			"date": "1398/08/04",
			"open": 3866000,
			"high": 3903000,
			"low": 3861000,
			"close": 3901000
		},
		{
			"date": "1398/08/02",
			"open": 3854000,
			"high": 3858000,
			"low": 3838000,
			"close": 3844000
		},
		{
			"date": "1398/08/01",
			"open": 3899000,
			"high": 3990000,
			"low": 3886000,
			"close": 3888000
		},
		{
			"date": "1398/07/30",
			"open": 3955000,
			"high": 3957000,
			"low": 3900000,
			"close": 3903000
		},
		{
			"date": "1398/07/29",
			"open": 3961000,
			"high": 3961000,
			"low": 3958000,
			"close": 3961000
		},
		{
			"date": "1398/07/28",
			"open": 3961000,
			"high": 3961000,
			"low": 3958000,
			"close": 3959000
		},
		{
			"date": "1398/07/25",
			"open": 3966000,
			"high": 3970000,
			"low": 3961000,
			"close": 3966000
		},
		{
			"date": "1398/07/24",
			"open": 3972000,
			"high": 3977000,
			"low": 3954000,
			"close": 3968000
		},
		{
			"date": "1398/07/23",
			"open": 3960000,
			"high": 3980000,
			"low": 3959000,
			"close": 3969000
		},
		{
			"date": "1398/07/22",
			"open": 3965000,
			"high": 3970000,
			"low": 3953000,
			"close": 3966000
		},
		{
			"date": "1398/07/21",
			"open": 3982000,
			"high": 3985000,
			"low": 3954000,
			"close": 3962000
		},
		{
			"date": "1398/07/20",
			"open": 4002000,
			"high": 4003000,
			"low": 3974000,
			"close": 3978000
		},
		{
			"date": "1398/07/18",
			"open": 4007000,
			"high": 4011000,
			"low": 4002000,
			"close": 4008000
		},
		{
			"date": "1398/07/17",
			"open": 4017000,
			"high": 4021000,
			"low": 4002000,
			"close": 4005000
		},
		{
			"date": "1398/07/16",
			"open": 3998000,
			"high": 4017000,
			"low": 3995000,
			"close": 4009000
		},
		{
			"date": "1398/07/15",
			"open": 4005000,
			"high": 4007000,
			"low": 3995000,
			"close": 4000000
		},
		{
			"date": "1398/07/14",
			"open": 3999000,
			"high": 4005000,
			"low": 3991000,
			"close": 4003000
		},
		{
			"date": "1398/07/13",
			"open": 4021000,
			"high": 4026000,
			"low": 4000000,
			"close": 4006000
		},
		{
			"date": "1398/07/11",
			"open": 4016000,
			"high": 4022000,
			"low": 4009000,
			"close": 4018000
		},
		{
			"date": "1398/07/10",
			"open": 3986000,
			"high": 4005000,
			"low": 3984000,
			"close": 3997000
		},
		{
			"date": "1398/07/09",
			"open": 4026000,
			"high": 4029000,
			"low": 3978000,
			"close": 3982000
		},
		{
			"date": "1398/07/08",
			"open": 4023000,
			"high": 4034000,
			"low": 4017000,
			"close": 4029000
		},
		{
			"date": "1398/07/07",
			"open": 4003000,
			"high": 4023000,
			"low": 4003000,
			"close": 4018000
		},
		{
			"date": "1398/07/06",
			"open": 4026000,
			"high": 4032000,
			"low": 3994000,
			"close": 4006000
		},
		{
			"date": "1398/07/04",
			"open": 4021000,
			"high": 4034000,
			"low": 4017000,
			"close": 4023000
		},
		{
			"date": "1398/07/03",
			"open": 4025000,
			"high": 4042000,
			"low": 4018000,
			"close": 4025000
		},
		{
			"date": "1398/07/02",
			"open": 4030000,
			"high": 4049000,
			"low": 4023000,
			"close": 4031000
		},
		{
			"date": "1398/07/01",
			"open": 4017000,
			"high": 4024000,
			"low": 3992000,
			"close": 4015000
		},
		{
			"date": "1398/06/31",
			"open": 4071000,
			"high": 4073000,
			"low": 4039000,
			"close": 4052000
		},
		{
			"date": "1398/06/30",
			"open": 4064000,
			"high": 4091000,
			"low": 4059000,
			"close": 4074000
		},
		{
			"date": "1398/06/28",
			"open": 4038000,
			"high": 4064000,
			"low": 4032000,
			"close": 4061000
		},
		{
			"date": "1398/06/27",
			"open": 4022000,
			"high": 4063000,
			"low": 4018000,
			"close": 4057000
		},
		{
			"date": "1398/06/26",
			"open": 4037000,
			"high": 4039000,
			"low": 4002000,
			"close": 4021000
		},
		{
			"date": "1398/06/25",
			"open": 4019000,
			"high": 4055000,
			"low": 4005000,
			"close": 4050000
		},
		{
			"date": "1398/06/24",
			"open": 3995000,
			"high": 4016000,
			"low": 3960000,
			"close": 3999000
		},
		{
			"date": "1398/06/23",
			"open": 4074000,
			"high": 4082000,
			"low": 3995000,
			"close": 4007000
		},
		{
			"date": "1398/06/21",
			"open": 4067000,
			"high": 4073000,
			"low": 4048000,
			"close": 4062000
		},
		{
			"date": "1398/06/20",
			"open": 4097000,
			"high": 4103000,
			"low": 4089000,
			"close": 4093000
		},
		{
			"date": "1398/06/17",
			"open": 4127000,
			"high": 4142000,
			"low": 4119000,
			"close": 4126000
		},
		{
			"date": "1398/06/16",
			"open": 4100000,
			"high": 4126000,
			"low": 4100000,
			"close": 4122000
		},
		{
			"date": "1398/06/14",
			"open": 4132000,
			"high": 4137000,
			"low": 4112000,
			"close": 4118000
		},
		{
			"date": "1398/06/13",
			"open": 4100000,
			"high": 4120000,
			"low": 4095000,
			"close": 4109000
		},
		{
			"date": "1398/06/12",
			"open": 4102000,
			"high": 4128000,
			"low": 4087000,
			"close": 4107000
		},
		{
			"date": "1398/06/11",
			"open": 4087000,
			"high": 4091000,
			"low": 4048000,
			"close": 4085000
		},
		{
			"date": "1398/06/10",
			"open": 4122000,
			"high": 4130000,
			"low": 4065000,
			"close": 4082000
		},
		{
			"date": "1398/06/09",
			"open": 4099000,
			"high": 4132000,
			"low": 4091000,
			"close": 4130000
		},
		{
			"date": "1398/06/07",
			"open": 4055000,
			"high": 4099000,
			"low": 4055000,
			"close": 4087000
		},
		{
			"date": "1398/06/06",
			"open": 4029000,
			"high": 4055000,
			"low": 4003000,
			"close": 4036000
		},
		{
			"date": "1398/06/05",
			"open": 3958000,
			"high": 4029000,
			"low": 3922000,
			"close": 4024000
		},
		{
			"date": "1398/06/04",
			"open": 4111000,
			"high": 4118000,
			"low": 3967000,
			"close": 3967000
		},
		{
			"date": "1398/06/03",
			"open": 4142000,
			"high": 4152000,
			"low": 4052000,
			"close": 4079000
		},
		{
			"date": "1398/06/02",
			"open": 4163000,
			"high": 4176000,
			"low": 4143000,
			"close": 4146000
		},
		{
			"date": "1398/05/31",
			"open": 4161000,
			"high": 4161000,
			"low": 4129000,
			"close": 4134000
		},
		{
			"date": "1398/05/30",
			"open": 4162000,
			"high": 4162000,
			"low": 4138000,
			"close": 4155000
		},
		{
			"date": "1398/05/28",
			"open": 4173000,
			"high": 4175000,
			"low": 4140000,
			"close": 4150000
		},
		{
			"date": "1398/05/27",
			"open": 4190000,
			"high": 4195000,
			"low": 4163000,
			"close": 4170000
		},
		{
			"date": "1398/05/26",
			"open": 4166000,
			"high": 4205000,
			"low": 4163000,
			"close": 4200000
		},
		{
			"date": "1398/05/24",
			"open": 4183000,
			"high": 4185000,
			"low": 4167000,
			"close": 4178000
		},
		{
			"date": "1398/05/23",
			"open": 4163000,
			"high": 4178000,
			"low": 4144000,
			"close": 4165000
		},
		{
			"date": "1398/05/22",
			"open": 4175000,
			"high": 4283000,
			"low": 4162000,
			"close": 4173000
		},
		{
			"date": "1398/05/20",
			"open": 4164000,
			"high": 4172000,
			"low": 4138000,
			"close": 4157000
		},
		{
			"date": "1398/05/19",
			"open": 4205000,
			"high": 4216000,
			"low": 4157000,
			"close": 4169000
		},
		{
			"date": "1398/05/17",
			"open": 4246000,
			"high": 4246000,
			"low": 4207000,
			"close": 4213000
		},
		{
			"date": "1398/05/16",
			"open": 4219000,
			"high": 4258000,
			"low": 4212000,
			"close": 4250000
		},
		{
			"date": "1398/05/15",
			"open": 4228000,
			"high": 4230000,
			"low": 4167000,
			"close": 4198000
		},
		{
			"date": "1398/05/14",
			"open": 4192000,
			"high": 4245000,
			"low": 4162000,
			"close": 4202000
		},
		{
			"date": "1398/05/13",
			"open": 4096000,
			"high": 4162000,
			"low": 4077000,
			"close": 4138000
		},
		{
			"date": "1398/05/12",
			"open": 4194000,
			"high": 4205000,
			"low": 4132000,
			"close": 4157000
		},
		{
			"date": "1398/05/10",
			"open": 4065000,
			"high": 4130000,
			"low": 4060000,
			"close": 4123000
		},
		{
			"date": "1398/05/09",
			"open": 4155000,
			"high": 4155000,
			"low": 4037000,
			"close": 4075000
		},
		{
			"date": "1398/05/08",
			"open": 4205000,
			"high": 4215000,
			"low": 4127000,
			"close": 4152000
		},
		{
			"date": "1398/05/07",
			"open": 4166000,
			"high": 4218000,
			"low": 4152000,
			"close": 4193000
		},
		{
			"date": "1398/05/06",
			"open": 4306000,
			"high": 4308000,
			"low": 4145000,
			"close": 4163000
		},
		{
			"date": "1398/05/05",
			"open": 4163000,
			"high": 4260000,
			"low": 4157000,
			"close": 4253000
		},
		{
			"date": "1398/05/03",
			"open": 4117000,
			"high": 4120000,
			"low": 4057000,
			"close": 4106000
		},
		{
			"date": "1398/05/02",
			"open": 4282000,
			"high": 4318000,
			"low": 4157000,
			"close": 4160000
		},
		{
			"date": "1398/05/01",
			"open": 4271000,
			"high": 4408000,
			"low": 4267000,
			"close": 4347000
		},
		{
			"date": "1398/04/31",
			"open": 4203000,
			"high": 4280000,
			"low": 4156000,
			"close": 4275000
		},
		{
			"date": "1398/04/30",
			"open": 4208000,
			"high": 4250000,
			"low": 4149000,
			"close": 4188000
		},
		{
			"date": "1398/04/29",
			"open": 4017000,
			"high": 4157000,
			"low": 3966000,
			"close": 4128000
		},
		{
			"date": "1398/04/27",
			"open": 4060000,
			"high": 4118000,
			"low": 3995000,
			"close": 4005000
		},
		{
			"date": "1398/04/26",
			"open": 3870000,
			"high": 4090000,
			"low": 3798000,
			"close": 4026000
		},
		{
			"date": "1398/04/25",
			"open": 4168000,
			"high": 4174000,
			"low": 3933000,
			"close": 4010000
		},
		{
			"date": "1398/04/24",
			"open": 4349000,
			"high": 4349000,
			"low": 4163000,
			"close": 4172000
		},
		{
			"date": "1398/04/23",
			"open": 4384000,
			"high": 4405000,
			"low": 4327000,
			"close": 4342000
		},
		{
			"date": "1398/04/22",
			"open": 4469000,
			"high": 4471000,
			"low": 4371000,
			"close": 4380000
		},
		{
			"date": "1398/04/20",
			"open": 4542000,
			"high": 4546000,
			"low": 4511000,
			"close": 4523000
		},
		{
			"date": "1398/04/19",
			"open": 4530000,
			"high": 4539000,
			"low": 4511000,
			"close": 4530000
		},
		{
			"date": "1398/04/18",
			"open": 4542000,
			"high": 4555000,
			"low": 4503000,
			"close": 4519000
		},
		{
			"date": "1398/04/17",
			"open": 4567000,
			"high": 4582000,
			"low": 4539000,
			"close": 4539000
		},
		{
			"date": "1398/04/16",
			"open": 4645000,
			"high": 4645000,
			"low": 4559000,
			"close": 4573000
		},
		{
			"date": "1398/04/15",
			"open": 4599000,
			"high": 4661000,
			"low": 4553000,
			"close": 4646000
		},
		{
			"date": "1398/04/13",
			"open": 4535000,
			"high": 4605000,
			"low": 4535000,
			"close": 4602000
		},
		{
			"date": "1398/04/12",
			"open": 4550000,
			"high": 4560000,
			"low": 4535000,
			"close": 4538000
		},
		{
			"date": "1398/04/11",
			"open": 4531000,
			"high": 4552000,
			"low": 4496000,
			"close": 4510000
		},
		{
			"date": "1398/04/10",
			"open": 4483000,
			"high": 4556000,
			"low": 4466000,
			"close": 4537000
		},
		{
			"date": "1398/04/09",
			"open": 4582000,
			"high": 4593000,
			"low": 4531000,
			"close": 4538000
		},
		{
			"date": "1398/04/06",
			"open": 4625000,
			"high": 4643000,
			"low": 4610000,
			"close": 4630000
		},
		{
			"date": "1398/04/05",
			"open": 4618000,
			"high": 4636000,
			"low": 4613000,
			"close": 4633000
		},
		{
			"date": "1398/04/04",
			"open": 4696000,
			"high": 4711000,
			"low": 4658000,
			"close": 4682000
		},
		{
			"date": "1398/04/03",
			"open": 4732000,
			"high": 4732000,
			"low": 4691000,
			"close": 4697000
		},
		{
			"date": "1398/04/02",
			"open": 4620000,
			"high": 4709000,
			"low": 4619000,
			"close": 4697000
		},
		{
			"date": "1398/04/01",
			"open": 4634000,
			"high": 4679000,
			"low": 4599000,
			"close": 4604000
		},
		{
			"date": "1398/03/30",
			"open": 4624000,
			"high": 4709000,
			"low": 4619000,
			"close": 4703000
		},
		{
			"date": "1398/03/29",
			"open": 4615000,
			"high": 4654000,
			"low": 4584000,
			"close": 4640000
		},
		{
			"date": "1398/03/28",
			"open": 4668000,
			"high": 4695000,
			"low": 4598000,
			"close": 4619000
		},
		{
			"date": "1398/03/27",
			"open": 4741000,
			"high": 4744000,
			"low": 4657000,
			"close": 4661000
		},
		{
			"date": "1398/03/26",
			"open": 4738000,
			"high": 4790000,
			"low": 4717000,
			"close": 4755000
		},
		{
			"date": "1398/03/25",
			"open": 4651000,
			"high": 4706000,
			"low": 4621000,
			"close": 4700000
		},
		{
			"date": "1398/03/23",
			"open": 4563000,
			"high": 4568000,
			"low": 4563000,
			"close": 4568000
		},
		{
			"date": "1398/03/22",
			"open": 4504000,
			"high": 4536000,
			"low": 4475000,
			"close": 4512000
		},
		{
			"date": "1398/03/21",
			"open": 4515000,
			"high": 4527000,
			"low": 4467000,
			"close": 4499000
		},
		{
			"date": "1398/03/20",
			"open": 4461000,
			"high": 4538000,
			"low": 4423000,
			"close": 4528000
		},
		{
			"date": "1398/03/19",
			"open": 4487000,
			"high": 4491000,
			"low": 4418000,
			"close": 4466000
		},
		{
			"date": "1398/03/18",
			"open": 4621000,
			"high": 4629000,
			"low": 4519000,
			"close": 4525000
		},
		{
			"date": "1398/03/13",
			"open": 4541000,
			"high": 4563000,
			"low": 4520000,
			"close": 4552000
		},
		{
			"date": "1398/03/12",
			"open": 4606000,
			"high": 4616000,
			"low": 4525000,
			"close": 4542000
		},
		{
			"date": "1398/03/11",
			"open": 4645000,
			"high": 4663000,
			"low": 4613000,
			"close": 4628000
		},
		{
			"date": "1398/03/09",
			"open": 4611000,
			"high": 4647000,
			"low": 4599000,
			"close": 4624000
		},
		{
			"date": "1398/03/08",
			"open": 4571000,
			"high": 4661000,
			"low": 4520000,
			"close": 4626000
		},
		{
			"date": "1398/03/07",
			"open": 4711000,
			"high": 4719000,
			"low": 4603000,
			"close": 4614000
		},
		{
			"date": "1398/03/05",
			"open": 4780000,
			"high": 4821000,
			"low": 4747000,
			"close": 4816000
		},
		{
			"date": "1398/03/04",
			"open": 4814000,
			"high": 4843000,
			"low": 4766000,
			"close": 4787000
		},
		{
			"date": "1398/03/02",
			"open": 4812000,
			"high": 4813000,
			"low": 4732000,
			"close": 4766000
		},
		{
			"date": "1398/03/01",
			"open": 4791000,
			"high": 4833000,
			"low": 4757000,
			"close": 4828000
		},
		{
			"date": "1398/02/31",
			"open": 4669000,
			"high": 4764000,
			"low": 4582000,
			"close": 4731000
		},
		{
			"date": "1398/02/30",
			"open": 4761000,
			"high": 4926000,
			"low": 4612000,
			"close": 4692000
		},
		{
			"date": "1398/02/29",
			"open": 4911000,
			"high": 4911000,
			"low": 4805000,
			"close": 4809000
		},
		{
			"date": "1398/02/28",
			"open": 4941000,
			"high": 4959000,
			"low": 4887000,
			"close": 4893000
		},
		{
			"date": "1398/02/26",
			"open": 4966000,
			"high": 4969000,
			"low": 4924000,
			"close": 4944000
		},
		{
			"date": "1398/02/25",
			"open": 5036000,
			"high": 5041000,
			"low": 4976000,
			"close": 4981000
		},
		{
			"date": "1398/02/24",
			"open": 4991000,
			"high": 5051000,
			"low": 4986000,
			"close": 5048000
		},
		{
			"date": "1398/02/23",
			"open": 5053000,
			"high": 5056000,
			"low": 4982000,
			"close": 5010000
		},
		{
			"date": "1398/02/22",
			"open": 5043000,
			"high": 5046000,
			"low": 4979000,
			"close": 4995000
		},
		{
			"date": "1398/02/21",
			"open": 5150000,
			"high": 5158000,
			"low": 5054000,
			"close": 5086000
		},
		{
			"date": "1398/02/19",
			"open": 5160000,
			"high": 5186000,
			"low": 5141000,
			"close": 5160000
		},
		{
			"date": "1398/02/18",
			"open": 5177000,
			"high": 5195000,
			"low": 5158000,
			"close": 5162000
		},
		{
			"date": "1398/02/17",
			"open": 5111000,
			"high": 5151000,
			"low": 4903000,
			"close": 5126000
		},
		{
			"date": "1398/02/16",
			"open": 5028000,
			"high": 5113000,
			"low": 5024000,
			"close": 5110000
		},
		{
			"date": "1398/02/15",
			"open": 5094000,
			"high": 5111000,
			"low": 5018000,
			"close": 5023000
		},
		{
			"date": "1398/02/14",
			"open": 5005000,
			"high": 5087000,
			"low": 4997000,
			"close": 5063000
		},
		{
			"date": "1398/02/12",
			"open": 5039000,
			"high": 5051000,
			"low": 5012000,
			"close": 5021000
		},
		{
			"date": "1398/02/11",
			"open": 4997000,
			"high": 5043000,
			"low": 4975000,
			"close": 5008000
		},
		{
			"date": "1398/02/10",
			"open": 4938000,
			"high": 4975000,
			"low": 4922000,
			"close": 4961000
		},
		{
			"date": "1398/02/09",
			"open": 4978000,
			"high": 4986000,
			"low": 4939000,
			"close": 4972000
		},
		{
			"date": "1398/02/08",
			"open": 5031000,
			"high": 5033000,
			"low": 4961000,
			"close": 5011000
		},
		{
			"date": "1398/02/07",
			"open": 4904000,
			"high": 4994000,
			"low": 4894000,
			"close": 4990000
		},
		{
			"date": "1398/02/05",
			"open": 4919000,
			"high": 4921000,
			"low": 4881000,
			"close": 4896000
		},
		{
			"date": "1398/02/04",
			"open": 4852000,
			"high": 4911000,
			"low": 4833000,
			"close": 4907000
		},
		{
			"date": "1398/02/03",
			"open": 4861000,
			"high": 4901000,
			"low": 4838000,
			"close": 4853000
		},
		{
			"date": "1398/02/02",
			"open": 4739000,
			"high": 4866000,
			"low": 4734000,
			"close": 4866000
		},
		{
			"date": "1398/01/31",
			"open": 4757000,
			"high": 4767000,
			"low": 4718000,
			"close": 4738000
		},
		{
			"date": "1398/01/29",
			"open": 4762000,
			"high": 4772000,
			"low": 4715000,
			"close": 4725000
		},
		{
			"date": "1398/01/28",
			"open": 4741000,
			"high": 4789000,
			"low": 4720000,
			"close": 4752000
		},
		{
			"date": "1398/01/27",
			"open": 4723000,
			"high": 4742000,
			"low": 4660000,
			"close": 4675000
		},
		{
			"date": "1398/01/26",
			"open": 4829000,
			"high": 4881000,
			"low": 4814000,
			"close": 4850000
		},
		{
			"date": "1398/01/25",
			"open": 4745000,
			"high": 4830000,
			"low": 4741000,
			"close": 4817000
		},
		{
			"date": "1398/01/24",
			"open": 4689000,
			"high": 4778000,
			"low": 4681000,
			"close": 4776000
		},
		{
			"date": "1398/01/22",
			"open": 4778000,
			"high": 4821000,
			"low": 4724000,
			"close": 4776000
		},
		{
			"date": "1398/01/21",
			"open": 4964000,
			"high": 4966000,
			"low": 4810000,
			"close": 4844000
		},
		{
			"date": "1398/01/20",
			"open": 5040000,
			"high": 5206000,
			"low": 4931000,
			"close": 4966000
		},
		{
			"date": "1398/01/19",
			"open": 4848000,
			"high": 4994000,
			"low": 4844000,
			"close": 4992000
		},
		{
			"date": "1398/01/18",
			"open": 4795000,
			"high": 4843000,
			"low": 4756000,
			"close": 4843000
		},
		{
			"date": "1397/12/29",
			"open": 4710000,
			"high": 4685000,
			"low": 4690000,
			"close": 4748000
		},
		{
			"date": "1397/12/28",
			"open": 4695000,
			"high": 4680000,
			"low": 4695000,
			"close": 4656000
		},
		{
			"date": "1397/12/27",
			"open": 4695000,
			"high": 4650000,
			"low": 4675000,
			"close": 4678000
		},
		{
			"date": "1397/12/26",
			"open": 4665000,
			"high": 4600000,
			"low": 4647000,
			"close": 4667000
		},
		{
			"date": "1397/12/25",
			"open": 4605000,
			"high": 4580000,
			"low": 4585000,
			"close": 4684000
		},
		{
			"date": "1397/12/24",
			"open": 4640000,
			"high": 4600000,
			"low": 4600000,
			"close": 4653000
		},
		{
			"date": "1397/12/23",
			"open": 4685000,
			"high": 4660000,
			"low": 4660000,
			"close": 4629000
		},
		{
			"date": "1397/12/22",
			"open": 4700000,
			"high": 4700000,
			"low": 4635000,
			"close": 4670000
		},
		{
			"date": "1397/12/21",
			"open": 4513000,
			"high": 4695000,
			"low": 4496000,
			"close": 4690000
		},
		{
			"date": "1397/12/20",
			"open": 4475000,
			"high": 4497000,
			"low": 4450000,
			"close": 4492000
		},
		{
			"date": "1397/12/19",
			"open": 4490000,
			"high": 4506000,
			"low": 4459000,
			"close": 4474000
		},
		{
			"date": "1397/12/18",
			"open": 4574000,
			"high": 4577000,
			"low": 4484000,
			"close": 4487000
		},
		{
			"date": "1397/12/17",
			"open": 4580000,
			"high": 4584000,
			"low": 4515000,
			"close": 4573000
		},
		{
			"date": "1397/12/16",
			"open": 4515000,
			"high": 4560000,
			"low": 4515000,
			"close": 4558000
		},
		{
			"date": "1397/12/15",
			"open": 4495000,
			"high": 4525000,
			"low": 4455000,
			"close": 4507000
		},
		{
			"date": "1397/12/14",
			"open": 4557000,
			"high": 4620000,
			"low": 4473000,
			"close": 4486000
		},
		{
			"date": "1397/12/13",
			"open": 4403000,
			"high": 4585000,
			"low": 4383000,
			"close": 4550000
		},
		{
			"date": "1397/12/12",
			"open": 4454000,
			"high": 4462000,
			"low": 4350000,
			"close": 4397000
		},
		{
			"date": "1397/12/11",
			"open": 4600000,
			"high": 4605000,
			"low": 4430000,
			"close": 4452000
		},
		{
			"date": "1397/12/10",
			"open": 4705000,
			"high": 4735000,
			"low": 4570000,
			"close": 4597000
		},
		{
			"date": "1397/12/09",
			"open": 4627000,
			"high": 4680000,
			"low": 4570000,
			"close": 4663000
		},
		{
			"date": "1397/12/08",
			"open": 4702000,
			"high": 4710000,
			"low": 4623000,
			"close": 4630000
		},
		{
			"date": "1397/12/07",
			"open": 4765000,
			"high": 4802000,
			"low": 4637000,
			"close": 4700000
		},
		{
			"date": "1397/12/06",
			"open": 4765000,
			"high": 4853000,
			"low": 4645000,
			"close": 4750000
		},
		{
			"date": "1397/12/05",
			"open": 4833000,
			"high": 4932000,
			"low": 4765000,
			"close": 4770000
		},
		{
			"date": "1397/12/04",
			"open": 4609000,
			"high": 4842000,
			"low": 4590000,
			"close": 4830000
		},
		{
			"date": "1397/12/03",
			"open": 4577000,
			"high": 4632000,
			"low": 4523000,
			"close": 4608000
		},
		{
			"date": "1397/12/02",
			"open": 4719000,
			"high": 4719000,
			"low": 4555000,
			"close": 4576000
		},
		{
			"date": "1397/12/01",
			"open": 4597000,
			"high": 4732000,
			"low": 4596000,
			"close": 4718000
		},
		{
			"date": "1397/11/30",
			"open": 4455000,
			"high": 4600000,
			"low": 4430000,
			"close": 4596000
		},
		{
			"date": "1397/11/29",
			"open": 4379000,
			"high": 4527000,
			"low": 4379000,
			"close": 4457000
		},
		{
			"date": "1397/11/28",
			"open": 4347000,
			"high": 4382000,
			"low": 4321000,
			"close": 4380000
		},
		{
			"date": "1397/11/27",
			"open": 4250000,
			"high": 4350000,
			"low": 4237000,
			"close": 4346000
		},
		{
			"date": "1397/11/26",
			"open": 4250000,
			"high": 4270000,
			"low": 4232000,
			"close": 4248000
		},
		{
			"date": "1397/11/25",
			"open": 4285000,
			"high": 4298000,
			"low": 4229000,
			"close": 4252000
		},
		{
			"date": "1397/11/24",
			"open": 4304000,
			"high": 4323000,
			"low": 4250000,
			"close": 4287000
		},
		{
			"date": "1397/11/23",
			"open": 4226000,
			"high": 4305000,
			"low": 4225000,
			"close": 4303000
		},
		{
			"date": "1397/11/22",
			"open": 4268000,
			"high": 4268000,
			"low": 4190000,
			"close": 4225000
		},
		{
			"date": "1397/11/21",
			"open": 4220000,
			"high": 4275000,
			"low": 4219000,
			"close": 4265000
		},
		{
			"date": "1397/11/20",
			"open": 4190000,
			"high": 4213000,
			"low": 4165000,
			"close": 4199000
		},
		{
			"date": "1397/11/19",
			"open": 4180000,
			"high": 4220000,
			"low": 4160000,
			"close": 4205000
		},
		{
			"date": "1397/11/18",
			"open": 4127000,
			"high": 4187000,
			"low": 4120000,
			"close": 4182000
		},
		{
			"date": "1397/11/17",
			"open": 4228000,
			"high": 4246000,
			"low": 4115000,
			"close": 4125000
		},
		{
			"date": "1397/11/16",
			"open": 4237000,
			"high": 4247000,
			"low": 4202000,
			"close": 4223000
		},
		{
			"date": "1397/11/15",
			"open": 4136000,
			"high": 4220000,
			"low": 4136000,
			"close": 4214000
		},
		{
			"date": "1397/11/14",
			"open": 4020000,
			"high": 4158000,
			"low": 3984000,
			"close": 4138000
		},
		{
			"date": "1397/11/13",
			"open": 4124000,
			"high": 4125000,
			"low": 3986000,
			"close": 4015000
		},
		{
			"date": "1397/11/12",
			"open": 4141000,
			"high": 4163000,
			"low": 4115000,
			"close": 4123000
		},
		{
			"date": "1397/11/11",
			"open": 4210000,
			"high": 4211000,
			"low": 4118000,
			"close": 4136000
		},
		{
			"date": "1397/11/10",
			"open": 4276000,
			"high": 4304000,
			"low": 4190000,
			"close": 4201000
		},
		{
			"date": "1397/11/09",
			"open": 4228000,
			"high": 4305000,
			"low": 4228000,
			"close": 4273000
		},
		{
			"date": "1397/11/08",
			"open": 4161000,
			"high": 4231000,
			"low": 4152000,
			"close": 4230000
		},
		{
			"date": "1397/11/07",
			"open": 4175000,
			"high": 4210000,
			"low": 4141000,
			"close": 4160000
		},
		{
			"date": "1397/11/06",
			"open": 4120000,
			"high": 4183000,
			"low": 4120000,
			"close": 4182000
		},
		{
			"date": "1397/11/05",
			"open": 4105000,
			"high": 4120000,
			"low": 4080000,
			"close": 4118000
		},
		{
			"date": "1397/11/04",
			"open": 4054000,
			"high": 4103000,
			"low": 4051000,
			"close": 4099000
		},
		{
			"date": "1397/11/03",
			"open": 4080000,
			"high": 4122000,
			"low": 4042000,
			"close": 4058000
		},
		{
			"date": "1397/11/02",
			"open": 4095000,
			"high": 4145000,
			"low": 4028000,
			"close": 4074000
		},
		{
			"date": "1397/11/01",
			"open": 4030000,
			"high": 4116000,
			"low": 4020000,
			"close": 4090000
		},
		{
			"date": "1397/10/30",
			"open": 3980000,
			"high": 4067000,
			"low": 3973000,
			"close": 4020000
		},
		{
			"date": "1397/10/29",
			"open": 3908000,
			"high": 3988000,
			"low": 3885000,
			"close": 3981000
		},
		{
			"date": "1397/10/28",
			"open": 3900000,
			"high": 3914000,
			"low": 3887000,
			"close": 3910000
		},
		{
			"date": "1397/10/27",
			"open": 3941000,
			"high": 3965000,
			"low": 3890000,
			"close": 3901000
		},
		{
			"date": "1397/10/26",
			"open": 3908000,
			"high": 3945000,
			"low": 3873000,
			"close": 3943000
		},
		{
			"date": "1397/10/25",
			"open": 3848000,
			"high": 3915000,
			"low": 3840000,
			"close": 3898000
		},
		{
			"date": "1397/10/24",
			"open": 3819000,
			"high": 3870000,
			"low": 3768000,
			"close": 3850000
		},
		{
			"date": "1397/10/23",
			"open": 3922000,
			"high": 3985000,
			"low": 3795000,
			"close": 3818000
		},
		{
			"date": "1397/10/22",
			"open": 3823000,
			"high": 3935000,
			"low": 3823000,
			"close": 3923000
		},
		{
			"date": "1397/10/21",
			"open": 3813000,
			"high": 3827000,
			"low": 3808000,
			"close": 3821000
		},
		{
			"date": "1397/10/20",
			"open": 3815000,
			"high": 3855000,
			"low": 3805000,
			"close": 3810000
		},
		{
			"date": "1397/10/19",
			"open": 3765000,
			"high": 3810000,
			"low": 3738000,
			"close": 3810000
		},
		{
			"date": "1397/10/18",
			"open": 3727000,
			"high": 3775000,
			"low": 3715000,
			"close": 3763000
		},
		{
			"date": "1397/10/17",
			"open": 3737000,
			"high": 3792000,
			"low": 3720000,
			"close": 3750000
		},
		{
			"date": "1397/10/16",
			"open": 3640000,
			"high": 3737000,
			"low": 3640000,
			"close": 3730000
		},
		{
			"date": "1397/10/15",
			"open": 3680000,
			"high": 3690000,
			"low": 3615000,
			"close": 3645000
		},
		{
			"date": "1397/10/14",
			"open": 3680000,
			"high": 3685000,
			"low": 3660000,
			"close": 3665000
		},
		{
			"date": "1397/10/13",
			"open": 3643000,
			"high": 3695000,
			"low": 3643000,
			"close": 3676000
		},
		{
			"date": "1397/10/12",
			"open": 3610000,
			"high": 3658000,
			"low": 3585000,
			"close": 3645000
		},
		{
			"date": "1397/10/11",
			"open": 3665000,
			"high": 3673000,
			"low": 3575000,
			"close": 3595000
		},
		{
			"date": "1397/10/10",
			"open": 3700000,
			"high": 3755000,
			"low": 3670000,
			"close": 3672000
		},
		{
			"date": "1397/10/09",
			"open": 3640000,
			"high": 3685000,
			"low": 3595000,
			"close": 3680000
		},
		{
			"date": "1397/10/08",
			"open": 3520000,
			"high": 3635000,
			"low": 3470000,
			"close": 3635000
		},
		{
			"date": "1397/10/07",
			"open": 3597000,
			"high": 3597000,
			"low": 3520000,
			"close": 3537000
		},
		{
			"date": "1397/10/06",
			"open": 3680000,
			"high": 3680000,
			"low": 3560000,
			"close": 3585000
		},
		{
			"date": "1397/10/05",
			"open": 3748000,
			"high": 3940000,
			"low": 3620000,
			"close": 3675000
		},
		{
			"date": "1397/10/04",
			"open": 3526000,
			"high": 3845000,
			"low": 3526000,
			"close": 3740000
		},
		{
			"date": "1397/10/03",
			"open": 3460000,
			"high": 3540000,
			"low": 3457000,
			"close": 3527000
		},
		{
			"date": "1397/10/02",
			"open": 3415000,
			"high": 3484000,
			"low": 3413000,
			"close": 3465000
		},
		{
			"date": "1397/10/01",
			"open": 3390000,
			"high": 3410000,
			"low": 3385000,
			"close": 3405000
		},
		{
			"date": "1397/09/30",
			"open": 3400000,
			"high": 3400000,
			"low": 3378000,
			"close": 3386000
		},
		{
			"date": "1397/09/29",
			"open": 3360000,
			"high": 3410000,
			"low": 3360000,
			"close": 3396000
		},
		{
			"date": "1397/09/28",
			"open": 3470000,
			"high": 3475000,
			"low": 3355000,
			"close": 3355000
		},
		{
			"date": "1397/09/27",
			"open": 3377000,
			"high": 3470000,
			"low": 3360000,
			"close": 3465000
		},
		{
			"date": "1397/09/26",
			"open": 3462000,
			"high": 3515000,
			"low": 3365000,
			"close": 3375000
		},
		{
			"date": "1397/09/25",
			"open": 3415000,
			"high": 3475000,
			"low": 3400000,
			"close": 3460000
		},
		{
			"date": "1397/09/24",
			"open": 3550000,
			"high": 3570000,
			"low": 3420000,
			"close": 3440000
		},
		{
			"date": "1397/09/23",
			"open": 3565000,
			"high": 3575000,
			"low": 3555000,
			"close": 3565000
		},
		{
			"date": "1397/09/22",
			"open": 3650000,
			"high": 3710000,
			"low": 3570000,
			"close": 3580000
		},
		{
			"date": "1397/09/21",
			"open": 3550000,
			"high": 3670000,
			"low": 3500000,
			"close": 3655000
		},
		{
			"date": "1397/09/20",
			"open": 3605000,
			"high": 3640000,
			"low": 3510000,
			"close": 3545000
		},
		{
			"date": "1397/09/19",
			"open": 3680000,
			"high": 3745000,
			"low": 3593000,
			"close": 3593000
		},
		{
			"date": "1397/09/18",
			"open": 3850000,
			"high": 3855000,
			"low": 3695000,
			"close": 3725000
		},
		{
			"date": "1397/09/17",
			"open": 3850000,
			"high": 3960000,
			"low": 3840000,
			"close": 3852000
		},
		{
			"date": "1397/09/16",
			"open": 3850000,
			"high": 3865000,
			"low": 3830000,
			"close": 3845000
		},
		{
			"date": "1397/09/15",
			"open": 3800000,
			"high": 3910000,
			"low": 3800000,
			"close": 3840000
		},
		{
			"date": "1397/09/14",
			"open": 3710000,
			"high": 3805000,
			"low": 3690000,
			"close": 3805000
		},
		{
			"date": "1397/09/13",
			"open": 3700000,
			"high": 3770000,
			"low": 3645000,
			"close": 3715000
		},
		{
			"date": "1397/09/12",
			"open": 3875000,
			"high": 3920000,
			"low": 3675000,
			"close": 3690000
		},
		{
			"date": "1397/09/11",
			"open": 3790000,
			"high": 3955000,
			"low": 3780000,
			"close": 3860000
		},
		{
			"date": "1397/09/10",
			"open": 3665000,
			"high": 3812000,
			"low": 3610000,
			"close": 3805000
		},
		{
			"date": "1397/09/09",
			"open": 3775000,
			"high": 3775000,
			"low": 3675000,
			"close": 3680000
		},
		{
			"date": "1397/09/08",
			"open": 3630000,
			"high": 3800000,
			"low": 3565000,
			"close": 3775000
		},
		{
			"date": "1397/09/07",
			"open": 3820000,
			"high": 3825000,
			"low": 3640000,
			"close": 3640000
		},
		{
			"date": "1397/09/06",
			"open": 3930000,
			"high": 3930000,
			"low": 3790000,
			"close": 3810000
		},
		{
			"date": "1397/09/05",
			"open": 3995000,
			"high": 4015000,
			"low": 3940000,
			"close": 3955000
		},
		{
			"date": "1397/09/04",
			"open": 4040000,
			"high": 4055000,
			"low": 3980000,
			"close": 3980000
		},
		{
			"date": "1397/09/03",
			"open": 3980000,
			"high": 4045000,
			"low": 3920000,
			"close": 4030000
		},
		{
			"date": "1397/09/02",
			"open": 3990000,
			"high": 3990000,
			"low": 3960000,
			"close": 3960000
		},
		{
			"date": "1397/09/01",
			"open": 4100000,
			"high": 4100000,
			"low": 3965000,
			"close": 4000000
		},
		{
			"date": "1397/08/30",
			"open": 4150000,
			"high": 4185000,
			"low": 4120000,
			"close": 4150000
		},
		{
			"date": "1397/08/29",
			"open": 4090000,
			"high": 4220000,
			"low": 4080000,
			"close": 4145000
		},
		{
			"date": "1397/08/28",
			"open": 4250000,
			"high": 4255000,
			"low": 4050000,
			"close": 4085000
		},
		{
			"date": "1397/08/27",
			"open": 4190000,
			"high": 4375000,
			"low": 4140000,
			"close": 4280000
		},
		{
			"date": "1397/08/26",
			"open": 3900000,
			"high": 4170000,
			"low": 3770000,
			"close": 4170000
		},
		{
			"date": "1397/08/24",
			"open": 3860000,
			"high": 3960000,
			"low": 3740000,
			"close": 3940000
		},
		{
			"date": "1397/08/23",
			"open": 4185000,
			"high": 4190000,
			"low": 3885000,
			"close": 3890000
		},
		{
			"date": "1397/08/22",
			"open": 4240000,
			"high": 4290000,
			"low": 4135000,
			"close": 4180000
		},
		{
			"date": "1397/08/21",
			"open": 4310000,
			"high": 4375000,
			"low": 4235000,
			"close": 4250000
		},
		{
			"date": "1397/08/20",
			"open": 4510000,
			"high": 4510000,
			"low": 4325000,
			"close": 4325000
		},
		{
			"date": "1397/08/19",
			"open": 4560000,
			"high": 4600000,
			"low": 4510000,
			"close": 4525000
		},
		{
			"date": "1397/08/18",
			"open": 4560000,
			"high": 4560000,
			"low": 4545000,
			"close": 4545000
		},
		{
			"date": "1397/08/17",
			"open": 4610000,
			"high": 4610000,
			"low": 4550000,
			"close": 4580000
		},
		{
			"date": "1397/08/15",
			"open": 4645000,
			"high": 4645000,
			"low": 4590000,
			"close": 4625000
		},
		{
			"date": "1397/08/14",
			"open": 4730000,
			"high": 4770000,
			"low": 4655000,
			"close": 4655000
		},
		{
			"date": "1397/08/13",
			"open": 4560000,
			"high": 4730000,
			"low": 4560000,
			"close": 4715000
		},
		{
			"date": "1397/08/12",
			"open": 4500000,
			"high": 4565000,
			"low": 4430000,
			"close": 4550000
		},
		{
			"date": "1397/08/10",
			"open": 4630000,
			"high": 4630000,
			"low": 4465000,
			"close": 4485000
		},
		{
			"date": "1397/08/09",
			"open": 4725000,
			"high": 4955000,
			"low": 4635000,
			"close": 4645000
		},
		{
			"date": "1397/08/07",
			"open": 4550000,
			"high": 4735000,
			"low": 4550000,
			"close": 4715000
		},
		{
			"date": "1397/08/06",
			"open": 4440000,
			"high": 4555000,
			"low": 4440000,
			"close": 4525000
		},
		{
			"date": "1397/08/05",
			"open": 4320000,
			"high": 4440000,
			"low": 4320000,
			"close": 4430000
		},
		{
			"date": "1397/08/03",
			"open": 4275000,
			"high": 4320000,
			"low": 4260000,
			"close": 4310000
		},
		{
			"date": "1397/08/02",
			"open": 4340000,
			"high": 4340000,
			"low": 4255000,
			"close": 4270000
		},
		{
			"date": "1397/08/01",
			"open": 4355000,
			"high": 4390000,
			"low": 4300000,
			"close": 4330000
		},
		{
			"date": "1397/07/30",
			"open": 4400000,
			"high": 4425000,
			"low": 4335000,
			"close": 4365000
		},
		{
			"date": "1397/07/29",
			"open": 4120000,
			"high": 4400000,
			"low": 4120000,
			"close": 4395000
		},
		{
			"date": "1397/07/28",
			"open": 4270000,
			"high": 4275000,
			"low": 4110000,
			"close": 4125000
		},
		{
			"date": "1397/07/27",
			"open": 4315000,
			"high": 4315000,
			"low": 4280000,
			"close": 4280000
		},
		{
			"date": "1397/07/26",
			"open": 4300000,
			"high": 4330000,
			"low": 4265000,
			"close": 4310000
		},
		{
			"date": "1397/07/25",
			"open": 4420000,
			"high": 4460000,
			"low": 4290000,
			"close": 4325000
		},
		{
			"date": "1397/07/24",
			"open": 4390000,
			"high": 4535000,
			"low": 4355000,
			"close": 4410000
		},
		{
			"date": "1397/07/23",
			"open": 4050000,
			"high": 4380000,
			"low": 3960000,
			"close": 4380000
		},
		{
			"date": "1397/07/22",
			"open": 4300000,
			"high": 4330000,
			"low": 4070000,
			"close": 4090000
		},
		{
			"date": "1397/07/21",
			"open": 4450000,
			"high": 4485000,
			"low": 4270500,
			"close": 4280000
		},
		{
			"date": "1397/07/20",
			"open": 4520000,
			"high": 4520000,
			"low": 4452000,
			"close": 4477000
		},
		{
			"date": "1397/07/19",
			"open": 4475000,
			"high": 4544900,
			"low": 4420000,
			"close": 4537000
		},
		{
			"date": "1397/07/18",
			"open": 4734500,
			"high": 4829300,
			"low": 4385200,
			"close": 4520000
		},
		{
			"date": "1397/07/17",
			"open": 4420000,
			"high": 4824400,
			"low": 4420000,
			"close": 4662000
		},
		{
			"date": "1397/07/16",
			"open": 4100200,
			"high": 4460500,
			"low": 4000200,
			"close": 4371600
		},
		{
			"date": "1397/07/15",
			"open": 3850000,
			"high": 4150200,
			"low": 3690000,
			"close": 4150200
		},
		{
			"date": "1397/07/14",
			"open": 4111400,
			"high": 4150400,
			"low": 3851600,
			"close": 3901600
		},
		{
			"date": "1397/07/12",
			"open": 4255000,
			"high": 4275000,
			"low": 3920600,
			"close": 4000500
		},
		{
			"date": "1397/07/11",
			"open": 4280000,
			"high": 4280000,
			"low": 4280000,
			"close": 4280000
		},
		{
			"date": "1397/07/10",
			"open": 4365000,
			"high": 4500200,
			"low": 4200200,
			"close": 4500200
		},
		{
			"date": "1397/07/09",
			"open": 5017500,
			"high": 5070000,
			"low": 4362500,
			"close": 4432500
		},
		{
			"date": "1397/07/08",
			"open": 5110800,
			"high": 5159200,
			"low": 4975000,
			"close": 5002500
		},
		{
			"date": "1397/07/07",
			"open": 5122500,
			"high": 5240800,
			"low": 4969200,
			"close": 5115000
		},
		{
			"date": "1397/07/06",
			"open": 5157500,
			"high": 5240000,
			"low": 5112500,
			"close": 5165000
		},
		{
			"date": "1397/07/05",
			"open": 5377500,
			"high": 5377500,
			"low": 5017500,
			"close": 5182500
		},
		{
			"date": "1397/07/04",
			"open": 4890000,
			"high": 5575000,
			"low": 4890000,
			"close": 5430000
		},
		{
			"date": "1397/07/03",
			"open": 4760000,
			"high": 4965000,
			"low": 4646000,
			"close": 4860000
		},
		{
			"date": "1397/07/02",
			"open": 4622500,
			"high": 4785000,
			"low": 4622500,
			"close": 4775000
		},
		{
			"date": "1397/07/01",
			"open": 4510900,
			"high": 4650000,
			"low": 4475000,
			"close": 4605000
		},
		{
			"date": "1397/06/31",
			"open": 4490000,
			"high": 4560000,
			"low": 4475000,
			"close": 4502100
		},
		{
			"date": "1397/06/30",
			"open": 4575000,
			"high": 4575000,
			"low": 4470000,
			"close": 4482500
		},
		{
			"date": "1397/06/27",
			"open": 4547500,
			"high": 4605000,
			"low": 4537500,
			"close": 4595000
		},
		{
			"date": "1397/06/26",
			"open": 4545000,
			"high": 4572500,
			"low": 4505000,
			"close": 4555000
		},
		{
			"date": "1397/06/25",
			"open": 4500000,
			"high": 4632500,
			"low": 4480000,
			"close": 4565000
		},
		{
			"date": "1397/06/24",
			"open": 4406700,
			"high": 4500000,
			"low": 4338300,
			"close": 4480000
		},
		{
			"date": "1397/06/23",
			"open": 4420000,
			"high": 4443300,
			"low": 4401700,
			"close": 4411700
		},
		{
			"date": "1397/06/22",
			"open": 4416700,
			"high": 4503300,
			"low": 4403300,
			"close": 4416000
		},
		{
			"date": "1397/06/21",
			"open": 4374000,
			"high": 4408800,
			"low": 4322000,
			"close": 4393300
		},
		{
			"date": "1397/06/20",
			"open": 4460000,
			"high": 4631200,
			"low": 4359300,
			"close": 4377000
		},
		{
			"date": "1397/06/19",
			"open": 4212500,
			"high": 4440000,
			"low": 4212500,
			"close": 4440000
		},
		{
			"date": "1397/06/18",
			"open": 4163300,
			"high": 4237500,
			"low": 3915000,
			"close": 4202500
		},
		{
			"date": "1397/06/17",
			"open": 4458300,
			"high": 4458300,
			"low": 4154000,
			"close": 4162500
		},
		{
			"date": "1397/06/16",
			"open": 4380000,
			"high": 4453300,
			"low": 4332500,
			"close": 4453300
		},
		{
			"date": "1397/06/15",
			"open": 4540000,
			"high": 4573500,
			"low": 4380000,
			"close": 4390000
		},
		{
			"date": "1397/06/14",
			"open": 4588800,
			"high": 4785000,
			"low": 4452500,
			"close": 4555000
		},
		{
			"date": "1397/06/13",
			"open": 4562500,
			"high": 4735000,
			"low": 4490600,
			"close": 4584700
		},
		{
			"date": "1397/06/12",
			"open": 4480000,
			"high": 4670000,
			"low": 4480000,
			"close": 4592500
		},
		{
			"date": "1397/06/11",
			"open": 4190000,
			"high": 4505000,
			"low": 4190000,
			"close": 4477500
		},
		{
			"date": "1397/06/10",
			"open": 4045000,
			"high": 4190000,
			"low": 4028000,
			"close": 4185000
		},
		{
			"date": "1397/06/09",
			"open": 4060000,
			"high": 4075000,
			"low": 4035000,
			"close": 4044000
		},
		{
			"date": "1397/06/08",
			"open": 4060000,
			"high": 4082500,
			"low": 4047500,
			"close": 4056500
		},
		{
			"date": "1397/06/07",
			"open": 4020000,
			"high": 4062500,
			"low": 3987000,
			"close": 4053500
		},
		{
			"date": "1397/06/06",
			"open": 4025000,
			"high": 4105000,
			"low": 4007500,
			"close": 4022500
		},
		{
			"date": "1397/06/05",
			"open": 3865800,
			"high": 3990000,
			"low": 3865800,
			"close": 3970000
		},
		{
			"date": "1397/06/04",
			"open": 3814200,
			"high": 3889200,
			"low": 3807500,
			"close": 3863200
		},
		{
			"date": "1397/06/03",
			"open": 3827500,
			"high": 3847500,
			"low": 3794200,
			"close": 3813300
		},
		{
			"date": "1397/06/02",
			"open": 3842500,
			"high": 3845000,
			"low": 3792500,
			"close": 3824200
		},
		{
			"date": "1397/06/01",
			"open": 3863300,
			"high": 3893700,
			"low": 3819200,
			"close": 3844200
		},
		{
			"date": "1397/05/31",
			"open": 3885000,
			"high": 3890000,
			"low": 3868300,
			"close": 3868300
		},
		{
			"date": "1397/05/30",
			"open": 3817500,
			"high": 3929200,
			"low": 3817500,
			"close": 3883700
		},
		{
			"date": "1397/05/29",
			"open": 3806500,
			"high": 3858300,
			"low": 3764300,
			"close": 3816300
		},
		{
			"date": "1397/05/28",
			"open": 3710800,
			"high": 3850000,
			"low": 3669500,
			"close": 3779500
		},
		{
			"date": "1397/05/27",
			"open": 3850000,
			"high": 3850000,
			"low": 3695800,
			"close": 3719200
		},
		{
			"date": "1397/05/26",
			"open": 3820000,
			"high": 3905000,
			"low": 3795000,
			"close": 3820000
		},
		{
			"date": "1397/05/25",
			"open": 3793500,
			"high": 3800000,
			"low": 3680000,
			"close": 3800000
		},
		{
			"date": "1397/05/24",
			"open": 3870000,
			"high": 3897500,
			"low": 3678500,
			"close": 3730500
		},
		{
			"date": "1397/05/23",
			"open": 3892500,
			"high": 3998100,
			"low": 3870000,
			"close": 3877500
		},
		{
			"date": "1397/05/22",
			"open": 3722500,
			"high": 3860000,
			"low": 3722500,
			"close": 3845000
		},
		{
			"date": "1397/05/21",
			"open": 3823300,
			"high": 3896700,
			"low": 3600000,
			"close": 3720000
		},
		{
			"date": "1397/05/20",
			"open": 4094000,
			"high": 4120000,
			"low": 3800000,
			"close": 3840000
		},
		{
			"date": "1397/05/19",
			"open": 3810000,
			"high": 4055000,
			"low": 3810000,
			"close": 4040000
		},
		{
			"date": "1397/05/18",
			"open": 3830000,
			"high": 4200000,
			"low": 3670000,
			"close": 3820000
		},
		{
			"date": "1397/05/17",
			"open": 3050000,
			"high": 3830000,
			"low": 3050000,
			"close": 3770000
		},
		{
			"date": "1397/05/16",
			"open": 3350000,
			"high": 3390000,
			"low": 3040000,
			"close": 3060000
		},
		{
			"date": "1397/05/15",
			"open": 3730000,
			"high": 3740000,
			"low": 3370000,
			"close": 3440000
		},
		{
			"date": "1397/05/14",
			"open": 3700000,
			"high": 3750000,
			"low": 3505000,
			"close": 3700000
		},
		{
			"date": "1397/05/13",
			"open": 4055000,
			"high": 4055000,
			"low": 3695000,
			"close": 3732000
		},
		{
			"date": "1397/05/12",
			"open": 4130000,
			"high": 4145000,
			"low": 4050000,
			"close": 4050000
		},
		{
			"date": "1397/05/11",
			"open": 3850000,
			"high": 4160000,
			"low": 3830000,
			"close": 4140000
		},
		{
			"date": "1397/05/10",
			"open": 4080000,
			"high": 4130000,
			"low": 3750000,
			"close": 3795000
		},
		{
			"date": "1397/05/09",
			"open": 4590000,
			"high": 4590000,
			"low": 3875000,
			"close": 4035000
		},
		{
			"date": "1397/05/08",
			"open": 4500200,
			"high": 4700000,
			"low": 4380000,
			"close": 4595000
		},
		{
			"date": "1397/05/07",
			"open": 3910000,
			"high": 4490000,
			"low": 3910000,
			"close": 4490000
		},
		{
			"date": "1397/05/06",
			"open": 3530000,
			"high": 3870000,
			"low": 3502500,
			"close": 3870000
		},
		{
			"date": "1397/05/05",
			"open": 3545000,
			"high": 3548500,
			"low": 3483500,
			"close": 3525000
		},
		{
			"date": "1397/05/04",
			"open": 3351300,
			"high": 3482500,
			"low": 3351300,
			"close": 3475000
		},
		{
			"date": "1397/05/03",
			"open": 3420000,
			"high": 3470000,
			"low": 3315800,
			"close": 3348500
		},
		{
			"date": "1397/05/02",
			"open": 3402500,
			"high": 3531000,
			"low": 3350000,
			"close": 3470000
		},
		{
			"date": "1397/05/01",
			"open": 3287500,
			"high": 3465500,
			"low": 3287500,
			"close": 3404700
		},
		{
			"date": "1397/04/31",
			"open": 3197000,
			"high": 3290000,
			"low": 3195000,
			"close": 3253500
		},
		{
			"date": "1397/04/30",
			"open": 2989000,
			"high": 3170000,
			"low": 2989000,
			"close": 3161700
		},
		{
			"date": "1397/04/29",
			"open": 3001500,
			"high": 3021500,
			"low": 2985000,
			"close": 2993000
		},
		{
			"date": "1397/04/28",
			"open": 2895000,
			"high": 3025500,
			"low": 2872000,
			"close": 2993000
		},
		{
			"date": "1397/04/27",
			"open": 2867500,
			"high": 2920000,
			"low": 2863000,
			"close": 2892500
		},
		{
			"date": "1397/04/26",
			"open": 2720000,
			"high": 2875000,
			"low": 2700000,
			"close": 2860000
		},
		{
			"date": "1397/04/25",
			"open": 2833600,
			"high": 2846800,
			"low": 2727400,
			"close": 2745000
		},
		{
			"date": "1397/04/24",
			"open": 2877100,
			"high": 2931100,
			"low": 2817000,
			"close": 2824000
		},
		{
			"date": "1397/04/23",
			"open": 2709200,
			"high": 2875000,
			"low": 2690000,
			"close": 2857000
		},
		{
			"date": "1397/04/22",
			"open": 2708300,
			"high": 2710000,
			"low": 2693000,
			"close": 2705000
		},
		{
			"date": "1397/04/21",
			"open": 2672500,
			"high": 2744200,
			"low": 2672500,
			"close": 2715000
		},
		{
			"date": "1397/04/20",
			"open": 2735800,
			"high": 2735800,
			"low": 2650000,
			"close": 2660000
		},
		{
			"date": "1397/04/19",
			"open": 2845800,
			"high": 2845800,
			"low": 2732000,
			"close": 2740000
		},
		{
			"date": "1397/04/18",
			"open": 2868700,
			"high": 2870300,
			"low": 2846200,
			"close": 2850000
		},
		{
			"date": "1397/04/17",
			"open": 2867500,
			"high": 2900000,
			"low": 2863500,
			"close": 2872000
		},
		{
			"date": "1397/04/16",
			"open": 2881500,
			"high": 2902000,
			"low": 2825000,
			"close": 2892000
		},
		{
			"date": "1397/04/15",
			"open": 2770000,
			"high": 2917000,
			"low": 2770000,
			"close": 2883000
		},
		{
			"date": "1397/04/14",
			"open": 2868200,
			"high": 2868200,
			"low": 2700000,
			"close": 2747000
		},
		{
			"date": "1397/04/13",
			"open": 2950500,
			"high": 2951500,
			"low": 2830000,
			"close": 2870000
		},
		{
			"date": "1397/04/12",
			"open": 2978000,
			"high": 2981800,
			"low": 2933000,
			"close": 2956000
		},
		{
			"date": "1397/04/11",
			"open": 3013500,
			"high": 3035500,
			"low": 2960000,
			"close": 2983000
		},
		{
			"date": "1397/04/10",
			"open": 2861500,
			"high": 2992000,
			"low": 2846500,
			"close": 2992000
		},
		{
			"date": "1397/04/09",
			"open": 2920000,
			"high": 3015000,
			"low": 2840000,
			"close": 2863000
		},
		{
			"date": "1397/04/08",
			"open": 2917500,
			"high": 2930000,
			"low": 2905000,
			"close": 2910000
		},
		{
			"date": "1397/04/07",
			"open": 2900000,
			"high": 3040000,
			"low": 2890000,
			"close": 2900000
		},
		{
			"date": "1397/04/06",
			"open": 2836000,
			"high": 2870000,
			"low": 2810000,
			"close": 2870000
		},
		{
			"date": "1397/04/05",
			"open": 2822500,
			"high": 2877500,
			"low": 2811500,
			"close": 2822000
		},
		{
			"date": "1397/04/04",
			"open": 2965000,
			"high": 2965000,
			"low": 2770000,
			"close": 2815000
		},
		{
			"date": "1397/04/03",
			"open": 2802500,
			"high": 3007500,
			"low": 2781000,
			"close": 2975000
		},
		{
			"date": "1397/04/02",
			"open": 2590000,
			"high": 2825000,
			"low": 2590000,
			"close": 2820000
		},
		{
			"date": "1397/04/01",
			"open": 2579500,
			"high": 2595500,
			"low": 2576000,
			"close": 2592500
		},
		{
			"date": "1397/03/31",
			"open": 2563400,
			"high": 2592600,
			"low": 2552000,
			"close": 2582000
		},
		{
			"date": "1397/03/30",
			"open": 2550600,
			"high": 2562000,
			"low": 2517000,
			"close": 2552000
		},
		{
			"date": "1397/03/29",
			"open": 2494600,
			"high": 2532000,
			"low": 2490000,
			"close": 2520000
		},
		{
			"date": "1397/03/28",
			"open": 2451800,
			"high": 2540000,
			"low": 2451800,
			"close": 2492000
		},
		{
			"date": "1397/03/27",
			"open": 2385000,
			"high": 2455600,
			"low": 2313000,
			"close": 2452000
		},
		{
			"date": "1397/03/26",
			"open": 2389800,
			"high": 2390000,
			"low": 2375000,
			"close": 2384900
		},
		{
			"date": "1397/03/25",
			"open": 2395200,
			"high": 2395200,
			"low": 2383000,
			"close": 2388000
		},
		{
			"date": "1397/03/24",
			"open": 2475600,
			"high": 2477400,
			"low": 2365500,
			"close": 2397000
		},
		{
			"date": "1397/03/23",
			"open": 2510500,
			"high": 2598000,
			"low": 2505100,
			"close": 2515000
		},
		{
			"date": "1397/03/22",
			"open": 2474900,
			"high": 2543000,
			"low": 2474900,
			"close": 2512400
		},
		{
			"date": "1397/03/21",
			"open": 2454100,
			"high": 2504400,
			"low": 2430000,
			"close": 2476600
		},
		{
			"date": "1397/03/20",
			"open": 2334000,
			"high": 2480000,
			"low": 2334000,
			"close": 2455000
		},
		{
			"date": "1397/03/19",
			"open": 2227000,
			"high": 2334400,
			"low": 2222000,
			"close": 2334100
		},
		{
			"date": "1397/03/18",
			"open": 2243500,
			"high": 2244500,
			"low": 2227000,
			"close": 2228500
		},
		{
			"date": "1397/03/17",
			"open": 2212500,
			"high": 2245000,
			"low": 2212500,
			"close": 2243000
		},
		{
			"date": "1397/03/16",
			"open": 2219000,
			"high": 2219000,
			"low": 2210000,
			"close": 2211500
		},
		{
			"date": "1397/03/15",
			"open": 2195000,
			"high": 2221000,
			"low": 2195000,
			"close": 2221000
		},
		{
			"date": "1397/03/13",
			"open": 2132500,
			"high": 2177000,
			"low": 2132500,
			"close": 2174500
		},
		{
			"date": "1397/03/12",
			"open": 2147500,
			"high": 2147500,
			"low": 2117000,
			"close": 2135000
		},
		{
			"date": "1397/03/10",
			"open": 2150000,
			"high": 2161500,
			"low": 2145000,
			"close": 2155000
		},
		{
			"date": "1397/03/09",
			"open": 2152500,
			"high": 2185000,
			"low": 2135000,
			"close": 2149500
		},
		{
			"date": "1397/03/08",
			"open": 2078500,
			"high": 2147500,
			"low": 2078500,
			"close": 2145000
		},
		{
			"date": "1397/03/07",
			"open": 2053000,
			"high": 2080000,
			"low": 2045000,
			"close": 2077500
		},
		{
			"date": "1397/03/06",
			"open": 2031500,
			"high": 2049500,
			"low": 2031500,
			"close": 2049500
		},
		{
			"date": "1397/03/05",
			"open": 2030000,
			"high": 2030000,
			"low": 2018500,
			"close": 2030000
		},
		{
			"date": "1397/03/03",
			"open": 2010500,
			"high": 2035000,
			"low": 2010500,
			"close": 2035000
		},
		{
			"date": "1397/03/02",
			"open": 1999000,
			"high": 2016000,
			"low": 1995000,
			"close": 2007000
		},
		{
			"date": "1397/03/01",
			"open": 1996500,
			"high": 2033000,
			"low": 1996500,
			"close": 2008000
		},
		{
			"date": "1397/02/31",
			"open": 1955000,
			"high": 2005000,
			"low": 1950000,
			"close": 1995000
		},
		{
			"date": "1397/02/30",
			"open": 1931000,
			"high": 1962500,
			"low": 1912000,
			"close": 1957500
		},
		{
			"date": "1397/02/29",
			"open": 1970000,
			"high": 1970000,
			"low": 1935000,
			"close": 1935000
		},
		{
			"date": "1397/02/27",
			"open": 1946500,
			"high": 1975000,
			"low": 1946500,
			"close": 1975000
		},
		{
			"date": "1397/02/26",
			"open": 1915000,
			"high": 1945000,
			"low": 1915000,
			"close": 1938000
		},
		{
			"date": "1397/02/25",
			"open": 1897500,
			"high": 1915000,
			"low": 1870000,
			"close": 1905000
		},
		{
			"date": "1397/02/24",
			"open": 1967500,
			"high": 1967500,
			"low": 1880000,
			"close": 1905000
		},
		{
			"date": "1397/02/23",
			"open": 2042500,
			"high": 2042500,
			"low": 1965000,
			"close": 1980000
		},
		{
			"date": "1397/02/22",
			"open": 2117500,
			"high": 2120000,
			"low": 2010000,
			"close": 2060000
		},
		{
			"date": "1397/02/20",
			"open": 2030000,
			"high": 2107000,
			"low": 2027500,
			"close": 2105000
		},
		{
			"date": "1397/02/19",
			"open": 2011500,
			"high": 2073000,
			"low": 1990000,
			"close": 2020000
		},
		{
			"date": "1397/02/18",
			"open": 1919000,
			"high": 2060000,
			"low": 1919000,
			"close": 2003000
		},
		{
			"date": "1397/02/17",
			"open": 2102500,
			"high": 2102500,
			"low": 1880000,
			"close": 1898000
		},
		{
			"date": "1397/02/16",
			"open": 2142500,
			"high": 2250000,
			"low": 2030000,
			"close": 2115000
		},
		{
			"date": "1397/02/15",
			"open": 1980000,
			"high": 2160000,
			"low": 1980000,
			"close": 2135000
		},
		{
			"date": "1397/02/13",
			"open": 1925000,
			"high": 1980000,
			"low": 1925000,
			"close": 1960000
		},
		{
			"date": "1397/02/11",
			"open": 1880000,
			"high": 1925000,
			"low": 1842500,
			"close": 1900000
		},
		{
			"date": "1397/02/10",
			"open": 1847000,
			"high": 1870000,
			"low": 1847000,
			"close": 1855000
		},
		{
			"date": "1397/02/09",
			"open": 1802500,
			"high": 1845000,
			"low": 1795000,
			"close": 1845000
		},
		{
			"date": "1397/02/08",
			"open": 1768500,
			"high": 1802000,
			"low": 1768500,
			"close": 1800000
		},
		{
			"date": "1397/02/06",
			"open": 1753500,
			"high": 1767000,
			"low": 1753500,
			"close": 1767000
		},
		{
			"date": "1397/02/05",
			"open": 1771000,
			"high": 1775000,
			"low": 1747000,
			"close": 1747000
		},
		{
			"date": "1397/02/04",
			"open": 1783500,
			"high": 1783500,
			"low": 1770000,
			"close": 1770000
		},
		{
			"date": "1397/02/03",
			"open": 1819500,
			"high": 1819500,
			"low": 1780000,
			"close": 1785000
		},
		{
			"date": "1397/02/02",
			"open": 1832500,
			"high": 1835000,
			"low": 1820000,
			"close": 1820000
		},
		{
			"date": "1397/02/01",
			"open": 1827000,
			"high": 1840000,
			"low": 1825000,
			"close": 1835000
		},
		{
			"date": "1397/01/30",
			"open": 1840500,
			"high": 1842500,
			"low": 1829000,
			"close": 1829000
		},
		{
			"date": "1397/01/29",
			"open": 1801500,
			"high": 1840000,
			"low": 1801500,
			"close": 1840000
		},
		{
			"date": "1397/01/28",
			"open": 1854500,
			"high": 1871000,
			"low": 1795000,
			"close": 1797000
		},
		{
			"date": "1397/01/27",
			"open": 1782000,
			"high": 1856000,
			"low": 1782000,
			"close": 1856000
		},
		{
			"date": "1397/01/26",
			"open": 1785000,
			"high": 1786000,
			"low": 1778000,
			"close": 1781000
		},
		{
			"date": "1397/01/23",
			"open": 1788000,
			"high": 1788000,
			"low": 1780000,
			"close": 1780000
		},
		{
			"date": "1397/01/22",
			"open": 1755500,
			"high": 1791000,
			"low": 1720500,
			"close": 1791000
		},
		{
			"date": "1397/01/21",
			"open": 1875100,
			"high": 1875100,
			"low": 1745000,
			"close": 1770000
		},
		{
			"date": "1397/01/20",
			"open": 1930000,
			"high": 2000000,
			"low": 1877000,
			"close": 1877000
		},
		{
			"date": "1397/01/19",
			"open": 1801300,
			"high": 1946000,
			"low": 1801300,
			"close": 1915000
		},
		{
			"date": "1397/01/18",
			"open": 1752000,
			"high": 1791000,
			"low": 1752000,
			"close": 1783000
		},
		{
			"date": "1397/01/16",
			"open": 1737000,
			"high": 1748500,
			"low": 1737000,
			"close": 1748500
		},
		{
			"date": "1397/01/15",
			"open": 1729500,
			"high": 1745500,
			"low": 1728500,
			"close": 1735500
		},
		{
			"date": "1397/01/14",
			"open": 1720000,
			"high": 1730000,
			"low": 1715000,
			"close": 1728500
		},
		{
			"date": "1397/01/09",
			"open": 1707500,
			"high": 1725000,
			"low": 1707500,
			"close": 1725000
		},
		{
			"date": "1397/01/08",
			"open": 1705000,
			"high": 1705000,
			"low": 1705000,
			"close": 1705000
		},
		{
			"date": "1397/01/07",
			"open": 1702500,
			"high": 1715000,
			"low": 1693000,
			"close": 1712500
		},
		{
			"date": "1397/01/06",
			"open": 1650000,
			"high": 1710000,
			"low": 1650000,
			"close": 1710000
		},
		{
			"date": "1397/01/05",
			"open": 1630000,
			"high": 1645000,
			"low": 1630000,
			"close": 1645000
		},
		{
			"date": "1396/12/29",
			"open": 1616000,
			"high": 1616200,
			"low": 1613200,
			"close": 1614300
		},
		{
			"date": "1396/12/28",
			"open": 1612000,
			"high": 1619000,
			"low": 1610500,
			"close": 1616600
		},
		{
			"date": "1396/12/27",
			"open": 1602000,
			"high": 1620000,
			"low": 1602000,
			"close": 1606000
		},
		{
			"date": "1396/12/26",
			"open": 1631500,
			"high": 1631500,
			"low": 1600000,
			"close": 1600000
		},
		{
			"date": "1396/12/24",
			"open": 1639500,
			"high": 1639500,
			"low": 1629000,
			"close": 1630000
		},
		{
			"date": "1396/12/23",
			"open": 1614300,
			"high": 1649500,
			"low": 1613700,
			"close": 1640200
		},
		{
			"date": "1396/12/22",
			"open": 1599300,
			"high": 1614800,
			"low": 1597900,
			"close": 1614400
		},
		{
			"date": "1396/12/21",
			"open": 1582300,
			"high": 1600500,
			"low": 1581900,
			"close": 1600000
		},
		{
			"date": "1396/12/20",
			"open": 1576000,
			"high": 1583500,
			"low": 1576000,
			"close": 1582000
		},
		{
			"date": "1396/12/19",
			"open": 1584300,
			"high": 1588000,
			"low": 1575000,
			"close": 1575000
		},
		{
			"date": "1396/12/18",
			"open": 1581300,
			"high": 1585200,
			"low": 1578700,
			"close": 1583700
		},
		{
			"date": "1396/12/17",
			"open": 1587100,
			"high": 1588000,
			"low": 1581700,
			"close": 1583100
		},
		{
			"date": "1396/12/16",
			"open": 1586000,
			"high": 1590000,
			"low": 1584600,
			"close": 1586100
		},
		{
			"date": "1396/12/15",
			"open": 1594900,
			"high": 1594900,
			"low": 1580000,
			"close": 1588800
		},
		{
			"date": "1396/12/14",
			"open": 1591600,
			"high": 1592400,
			"low": 1586000,
			"close": 1591700
		},
		{
			"date": "1396/12/13",
			"open": 1570000,
			"high": 1592000,
			"low": 1570000,
			"close": 1591000
		},
		{
			"date": "1396/12/12",
			"open": 1553100,
			"high": 1575000,
			"low": 1553100,
			"close": 1573000
		},
		{
			"date": "1396/12/11",
			"open": 1553600,
			"high": 1555200,
			"low": 1549600,
			"close": 1553500
		},
		{
			"date": "1396/12/10",
			"open": 1553050,
			"high": 1553750,
			"low": 1547200,
			"close": 1550300
		},
		{
			"date": "1396/12/09",
			"open": 1542100,
			"high": 1555000,
			"low": 1541950,
			"close": 1555000
		},
		{
			"date": "1396/12/08",
			"open": 1542000,
			"high": 1542550,
			"low": 1535000,
			"close": 1541600
		},
		{
			"date": "1396/12/07",
			"open": 1540000,
			"high": 1540000,
			"low": 1530000,
			"close": 1537000
		},
		{
			"date": "1396/12/06",
			"open": 1509000,
			"high": 1530000,
			"low": 1509000,
			"close": 1520000
		},
		{
			"date": "1396/12/05",
			"open": 1479400,
			"high": 1525000,
			"low": 1478500,
			"close": 1510000
		},
		{
			"date": "1396/12/04",
			"open": 1479100,
			"high": 1480000,
			"low": 1478200,
			"close": 1478800
		},
		{
			"date": "1396/12/03",
			"open": 1477000,
			"high": 1480700,
			"low": 1477000,
			"close": 1479900
		},
		{
			"date": "1396/12/02",
			"open": 1485750,
			"high": 1490000,
			"low": 1475000,
			"close": 1475000
		},
		{
			"date": "1396/11/30",
			"open": 1501500,
			"high": 1501500,
			"low": 1482000,
			"close": 1486250
		},
		{
			"date": "1396/11/29",
			"open": 1513000,
			"high": 1515500,
			"low": 1495250,
			"close": 1501750
		},
		{
			"date": "1396/11/28",
			"open": 1563250,
			"high": 1566750,
			"low": 1515500,
			"close": 1515500
		},
		{
			"date": "1396/11/25",
			"open": 1595500,
			"high": 1596500,
			"low": 1577500,
			"close": 1577500
		},
		{
			"date": "1396/11/24",
			"open": 1579000,
			"high": 1598500,
			"low": 1579000,
			"close": 1590500
		},
		{
			"date": "1396/11/23",
			"open": 1543000,
			"high": 1578500,
			"low": 1543000,
			"close": 1574000
		},
		{
			"date": "1396/11/22",
			"open": 1549500,
			"high": 1555000,
			"low": 1542000,
			"close": 1544000
		},
		{
			"date": "1396/11/21",
			"open": 1525500,
			"high": 1544000,
			"low": 1524500,
			"close": 1542500
		},
		{
			"date": "1396/11/19",
			"open": 1521500,
			"high": 1526500,
			"low": 1509000,
			"close": 1525000
		},
		{
			"date": "1396/11/18",
			"open": 1519500,
			"high": 1533500,
			"low": 1518500,
			"close": 1520500
		},
		{
			"date": "1396/11/17",
			"open": 1524500,
			"high": 1531000,
			"low": 1522000,
			"close": 1522500
		},
		{
			"date": "1396/11/16",
			"open": 1519000,
			"high": 1529500,
			"low": 1512500,
			"close": 1522500
		},
		{
			"date": "1396/11/15",
			"open": 1510000,
			"high": 1529500,
			"low": 1509500,
			"close": 1519500
		},
		{
			"date": "1396/11/14",
			"open": 1497500,
			"high": 1513000,
			"low": 1497000,
			"close": 1509500
		},
		{
			"date": "1396/11/12",
			"open": 1514500,
			"high": 1514500,
			"low": 1490500,
			"close": 1491500
		},
		{
			"date": "1396/11/11",
			"open": 1492500,
			"high": 1505500,
			"low": 1483500,
			"close": 1503500
		},
		{
			"date": "1396/11/10",
			"open": 1478500,
			"high": 1488000,
			"low": 1472500,
			"close": 1487500
		},
		{
			"date": "1396/11/09",
			"open": 1491000,
			"high": 1492500,
			"low": 1474500,
			"close": 1477000
		},
		{
			"date": "1396/11/08",
			"open": 1477000,
			"high": 1490000,
			"low": 1476500,
			"close": 1489000
		},
		{
			"date": "1396/11/07",
			"open": 1488500,
			"high": 1492500,
			"low": 1468500,
			"close": 1477500
		},
		{
			"date": "1396/11/05",
			"open": 1522500,
			"high": 1526500,
			"low": 1514500,
			"close": 1518000
		},
		{
			"date": "1396/11/04",
			"open": 1520000,
			"high": 1526500,
			"low": 1514500,
			"close": 1519000
		},
		{
			"date": "1396/11/03",
			"open": 1529000,
			"high": 1540000,
			"low": 1516000,
			"close": 1518000
		},
		{
			"date": "1396/11/02",
			"open": 1528500,
			"high": 1537500,
			"low": 1523500,
			"close": 1528500
		},
		{
			"date": "1396/11/01",
			"open": 1520500,
			"high": 1529700,
			"low": 1513700,
			"close": 1528200
		},
		{
			"date": "1396/10/30",
			"open": 1505000,
			"high": 1522000,
			"low": 1505000,
			"close": 1519500
		},
		{
			"date": "1396/10/28",
			"open": 1513500,
			"high": 1514000,
			"low": 1499500,
			"close": 1502500
		},
		{
			"date": "1396/10/27",
			"open": 1500500,
			"high": 1515500,
			"low": 1499500,
			"close": 1515000
		},
		{
			"date": "1396/10/26",
			"open": 1493500,
			"high": 1500500,
			"low": 1492100,
			"close": 1494000
		},
		{
			"date": "1396/10/25",
			"open": 1487200,
			"high": 1495000,
			"low": 1486500,
			"close": 1492000
		},
		{
			"date": "1396/10/24",
			"open": 1502000,
			"high": 1510700,
			"low": 1482700,
			"close": 1487700
		},
		{
			"date": "1396/10/23",
			"open": 1485000,
			"high": 1504000,
			"low": 1481500,
			"close": 1501500
		},
		{
			"date": "1396/10/21",
			"open": 1495000,
			"high": 1501500,
			"low": 1484300,
			"close": 1492500
		},
		{
			"date": "1396/10/20",
			"open": 1472500,
			"high": 1496500,
			"low": 1470000,
			"close": 1494500
		},
		{
			"date": "1396/10/19",
			"open": 1470300,
			"high": 1471500,
			"low": 1464300,
			"close": 1470000
		},
		{
			"date": "1396/10/18",
			"open": 1467500,
			"high": 1477500,
			"low": 1464000,
			"close": 1468300
		},
		{
			"date": "1396/10/17",
			"open": 1470000,
			"high": 1473500,
			"low": 1462000,
			"close": 1470000
		},
		{
			"date": "1396/10/16",
			"open": 1463500,
			"high": 1478500,
			"low": 1457500,
			"close": 1472500
		},
		{
			"date": "1396/10/14",
			"open": 1501500,
			"high": 1502500,
			"low": 1456000,
			"close": 1465500
		},
		{
			"date": "1396/10/13",
			"open": 1499250,
			"high": 1512000,
			"low": 1494500,
			"close": 1503000
		},
		{
			"date": "1396/10/12",
			"open": 1485500,
			"high": 1503000,
			"low": 1480500,
			"close": 1490750
		},
		{
			"date": "1396/10/11",
			"open": 1455500,
			"high": 1497500,
			"low": 1454250,
			"close": 1489000
		},
		{
			"date": "1396/10/10",
			"open": 1447400,
			"high": 1465000,
			"low": 1431500,
			"close": 1450000
		},
		{
			"date": "1396/10/09",
			"open": 1421300,
			"high": 1446900,
			"low": 1417500,
			"close": 1443400
		},
		{
			"date": "1396/10/07",
			"open": 1412500,
			"high": 1416100,
			"low": 1410800,
			"close": 1414800
		},
		{
			"date": "1396/10/06",
			"open": 1407800,
			"high": 1415300,
			"low": 1406800,
			"close": 1411300
		},
		{
			"date": "1396/10/05",
			"open": 1397200,
			"high": 1404800,
			"low": 1397200,
			"close": 1404300
		},
		{
			"date": "1396/10/04",
			"open": 1395300,
			"high": 1396900,
			"low": 1394000,
			"close": 1396900
		},
		{
			"date": "1396/10/03",
			"open": 1396200,
			"high": 1399000,
			"low": 1394700,
			"close": 1396000
		},
		{
			"date": "1396/10/02",
			"open": 1395000,
			"high": 1399000,
			"low": 1392400,
			"close": 1395500
		},
		{
			"date": "1396/09/30",
			"open": 1390500,
			"high": 1395500,
			"low": 1389700,
			"close": 1391500
		},
		{
			"date": "1396/09/29",
			"open": 1391500,
			"high": 1394500,
			"low": 1387500,
			"close": 1392000
		},
		{
			"date": "1396/09/28",
			"open": 1394200,
			"high": 1397400,
			"low": 1387500,
			"close": 1388000
		},
		{
			"date": "1396/09/27",
			"open": 1385000,
			"high": 1396700,
			"low": 1385000,
			"close": 1392700
		},
		{
			"date": "1396/09/26",
			"open": 1398200,
			"high": 1399000,
			"low": 1382700,
			"close": 1384700
		},
		{
			"date": "1396/09/25",
			"open": 1412200,
			"high": 1413700,
			"low": 1395200,
			"close": 1399700
		},
		{
			"date": "1396/09/23",
			"open": 1415500,
			"high": 1417000,
			"low": 1410200,
			"close": 1411700
		},
		{
			"date": "1396/09/22",
			"open": 1412900,
			"high": 1415000,
			"low": 1409500,
			"close": 1412000
		},
		{
			"date": "1396/09/21",
			"open": 1411700,
			"high": 1417700,
			"low": 1407400,
			"close": 1410400
		},
		{
			"date": "1396/09/20",
			"open": 1409500,
			"high": 1419500,
			"low": 1407200,
			"close": 1412700
		},
		{
			"date": "1396/09/19",
			"open": 1418000,
			"high": 1425000,
			"low": 1404500,
			"close": 1408700
		},
		{
			"date": "1396/09/18",
			"open": 1396000,
			"high": 1420500,
			"low": 1395200,
			"close": 1415500
		},
		{
			"date": "1396/09/16",
			"open": 1417000,
			"high": 1419500,
			"low": 1413500,
			"close": 1414500
		},
		{
			"date": "1396/09/15",
			"open": 1414500,
			"high": 1418500,
			"low": 1412000,
			"close": 1414000
		},
		{
			"date": "1396/09/14",
			"open": 1435800,
			"high": 1443000,
			"low": 1411000,
			"close": 1415500
		},
		{
			"date": "1396/09/13",
			"open": 1392000,
			"high": 1426800,
			"low": 1391500,
			"close": 1425800
		},
		{
			"date": "1396/09/12",
			"open": 1394800,
			"high": 1404000,
			"low": 1390700,
			"close": 1393500
		},
		{
			"date": "1396/09/11",
			"open": 1380500,
			"high": 1393800,
			"low": 1380500,
			"close": 1393800
		},
		{
			"date": "1396/09/09",
			"open": 1380400,
			"high": 1387000,
			"low": 1375200,
			"close": 1381500
		},
		{
			"date": "1396/09/08",
			"open": 1356800,
			"high": 1377400,
			"low": 1356800,
			"close": 1376400
		},
		{
			"date": "1396/09/07",
			"open": 1358800,
			"high": 1360500,
			"low": 1354000,
			"close": 1356000
		},
		{
			"date": "1396/09/06",
			"open": 1366000,
			"high": 1367000,
			"low": 1356000,
			"close": 1360500
		},
		{
			"date": "1396/09/05",
			"open": 1365700,
			"high": 1368000,
			"low": 1348500,
			"close": 1357000
		},
		{
			"date": "1396/09/04",
			"open": 1381800,
			"high": 1397700,
			"low": 1361700,
			"close": 1361700
		},
		{
			"date": "1396/09/02",
			"open": 1413000,
			"high": 1424800,
			"low": 1385300,
			"close": 1390300
		},
		{
			"date": "1396/09/01",
			"open": 1450600,
			"high": 1453600,
			"low": 1415500,
			"close": 1417500
		},
		{
			"date": "1396/08/30",
			"open": 1428500,
			"high": 1448400,
			"low": 1413600,
			"close": 1444100
		},
		{
			"date": "1396/08/29",
			"open": 1414000,
			"high": 1443500,
			"low": 1410500,
			"close": 1421000
		},
		{
			"date": "1396/08/28",
			"open": 1416000,
			"high": 1419500,
			"low": 1414500,
			"close": 1415500
		},
		{
			"date": "1396/08/27",
			"open": 1401600,
			"high": 1418000,
			"low": 1399000,
			"close": 1414500
		},
		{
			"date": "1396/08/25",
			"open": 1389900,
			"high": 1390000,
			"low": 1385500,
			"close": 1389500
		},
		{
			"date": "1396/08/24",
			"open": 1394000,
			"high": 1394000,
			"low": 1386600,
			"close": 1388300
		},
		{
			"date": "1396/08/23",
			"open": 1394000,
			"high": 1397500,
			"low": 1382500,
			"close": 1389500
		},
		{
			"date": "1396/08/22",
			"open": 1370500,
			"high": 1399000,
			"low": 1369000,
			"close": 1388000
		},
		{
			"date": "1396/08/21",
			"open": 1348700,
			"high": 1376000,
			"low": 1347200,
			"close": 1373000
		},
		{
			"date": "1396/08/20",
			"open": 1356400,
			"high": 1363500,
			"low": 1345700,
			"close": 1349700
		},
		{
			"date": "1396/08/18",
			"open": 1349400,
			"high": 1359400,
			"low": 1349400,
			"close": 1358200
		},
		{
			"date": "1396/08/17",
			"open": 1340500,
			"high": 1351000,
			"low": 1340500,
			"close": 1349700
		},
		{
			"date": "1396/08/16",
			"open": 1345000,
			"high": 1348200,
			"low": 1336000,
			"close": 1339300
		},
		{
			"date": "1396/08/15",
			"open": 1329200,
			"high": 1344500,
			"low": 1329000,
			"close": 1343000
		},
		{
			"date": "1396/08/14",
			"open": 1318200,
			"high": 1331700,
			"low": 1316500,
			"close": 1330200
		},
		{
			"date": "1396/08/13",
			"open": 1315500,
			"high": 1319200,
			"low": 1314400,
			"close": 1318700
		},
		{
			"date": "1396/08/11",
			"open": 1317000,
			"high": 1321500,
			"low": 1315500,
			"close": 1319500
		},
		{
			"date": "1396/08/10",
			"open": 1314100,
			"high": 1319700,
			"low": 1314100,
			"close": 1318000
		},
		{
			"date": "1396/08/09",
			"open": 1313500,
			"high": 1316000,
			"low": 1311300,
			"close": 1313300
		},
		{
			"date": "1396/08/08",
			"open": 1316800,
			"high": 1318000,
			"low": 1312000,
			"close": 1314400
		},
		{
			"date": "1396/08/07",
			"open": 1318600,
			"high": 1322000,
			"low": 1315400,
			"close": 1319000
		},
		{
			"date": "1396/08/06",
			"open": 1305600,
			"high": 1318900,
			"low": 1305600,
			"close": 1317400
		},
		{
			"date": "1396/08/04",
			"open": 1309000,
			"high": 1310700,
			"low": 1302600,
			"close": 1302600
		},
		{
			"date": "1396/08/03",
			"open": 1312700,
			"high": 1312700,
			"low": 1306500,
			"close": 1308000
		},
		{
			"date": "1396/08/02",
			"open": 1307600,
			"high": 1313000,
			"low": 1307000,
			"close": 1311000
		},
		{
			"date": "1396/08/01",
			"open": 1294700,
			"high": 1306600,
			"low": 1294500,
			"close": 1305600
		},
		{
			"date": "1396/07/30",
			"open": 1294400,
			"high": 1297000,
			"low": 1293400,
			"close": 1296500
		},
		{
			"date": "1396/07/29",
			"open": 1300000,
			"high": 1301000,
			"low": 1293000,
			"close": 1295200
		},
		{
			"date": "1396/07/27",
			"open": 1308000,
			"high": 1311400,
			"low": 1308000,
			"close": 1310300
		},
		{
			"date": "1396/07/26",
			"open": 1309900,
			"high": 1312500,
			"low": 1305500,
			"close": 1308500
		},
		{
			"date": "1396/07/25",
			"open": 1311800,
			"high": 1311800,
			"low": 1304600,
			"close": 1308900
		},
		{
			"date": "1396/07/24",
			"open": 1314700,
			"high": 1319000,
			"low": 1313000,
			"close": 1314000
		},
		{
			"date": "1396/07/23",
			"open": 1313400,
			"high": 1319000,
			"low": 1307700,
			"close": 1313600
		},
		{
			"date": "1396/07/22",
			"open": 1314500,
			"high": 1314500,
			"low": 1307900,
			"close": 1311000
		},
		{
			"date": "1396/07/20",
			"open": 1312200,
			"high": 1323500,
			"low": 1312200,
			"close": 1320000
		},
		{
			"date": "1396/07/19",
			"open": 1305000,
			"high": 1315500,
			"low": 1302000,
			"close": 1307200
		},
		{
			"date": "1396/07/18",
			"open": 1305500,
			"high": 1316000,
			"low": 1302000,
			"close": 1306000
		},
		{
			"date": "1396/07/17",
			"open": 1294000,
			"high": 1320500,
			"low": 1292500,
			"close": 1312500
		},
		{
			"date": "1396/07/16",
			"open": 1288300,
			"high": 1299000,
			"low": 1282000,
			"close": 1297000
		},
		{
			"date": "1396/07/15",
			"open": 1256000,
			"high": 1291000,
			"low": 1255400,
			"close": 1287500
		},
		{
			"date": "1396/07/13",
			"open": 1253500,
			"high": 1258200,
			"low": 1252100,
			"close": 1253000
		},
		{
			"date": "1396/07/12",
			"open": 1247300,
			"high": 1256000,
			"low": 1247300,
			"close": 1253200
		},
		{
			"date": "1396/07/11",
			"open": 1243100,
			"high": 1249600,
			"low": 1241200,
			"close": 1247400
		},
		{
			"date": "1396/07/10",
			"open": 1243100,
			"high": 1245100,
			"low": 1240600,
			"close": 1244100
		},
		{
			"date": "1396/07/08",
			"open": 1244600,
			"high": 1244600,
			"low": 1244600,
			"close": 1244600
		},
		{
			"date": "1396/07/06",
			"open": 1244600,
			"high": 1247100,
			"low": 1242600,
			"close": 1246600
		},
		{
			"date": "1396/07/05",
			"open": 1243700,
			"high": 1247100,
			"low": 1241900,
			"close": 1246100
		},
		{
			"date": "1396/07/04",
			"open": 1247100,
			"high": 1248900,
			"low": 1241900,
			"close": 1244900
		},
		{
			"date": "1396/07/03",
			"open": 1239500,
			"high": 1249400,
			"low": 1238500,
			"close": 1248400
		},
		{
			"date": "1396/07/02",
			"open": 1238000,
			"high": 1242300,
			"low": 1237900,
			"close": 1241300
		},
		{
			"date": "1396/07/01",
			"open": 1235600,
			"high": 1240500,
			"low": 1235600,
			"close": 1237700
		},
		{
			"date": "1396/06/30",
			"open": 1240300,
			"high": 1240300,
			"low": 1232600,
			"close": 1236100
		},
		{
			"date": "1396/06/29",
			"open": 1245600,
			"high": 1248800,
			"low": 1244500,
			"close": 1246100
		},
		{
			"date": "1396/06/28",
			"open": 1242000,
			"high": 1247500,
			"low": 1242000,
			"close": 1242500
		},
		{
			"date": "1396/06/27",
			"open": 1243800,
			"high": 1243800,
			"low": 1239200,
			"close": 1241200
		},
		{
			"date": "1396/06/26",
			"open": 1247300,
			"high": 1251400,
			"low": 1243200,
			"close": 1244300
		},
		{
			"date": "1396/06/25",
			"open": 1253700,
			"high": 1254000,
			"low": 1246900,
			"close": 1247900
		},
		{
			"date": "1396/06/23",
			"open": 1257500,
			"high": 1259900,
			"low": 1253700,
			"close": 1254200
		},
		{
			"date": "1396/06/22",
			"open": 1269900,
			"high": 1275300,
			"low": 1259200,
			"close": 1259400
		},
		{
			"date": "1396/06/21",
			"open": 1254800,
			"high": 1265500,
			"low": 1254800,
			"close": 1262800
		},
		{
			"date": "1396/06/20",
			"open": 1266200,
			"high": 1266200,
			"low": 1256200,
			"close": 1257200
		},
		{
			"date": "1396/06/19",
			"open": 1274300,
			"high": 1274300,
			"low": 1266700,
			"close": 1268200
		},
		{
			"date": "1396/06/18",
			"open": 1273800,
			"high": 1275800,
			"low": 1272500,
			"close": 1274400
		},
		{
			"date": "1396/06/16",
			"open": 1265000,
			"high": 1273800,
			"low": 1265000,
			"close": 1272800
		},
		{
			"date": "1396/06/15",
			"open": 1257600,
			"high": 1271000,
			"low": 1255600,
			"close": 1266000
		},
		{
			"date": "1396/06/14",
			"open": 1256400,
			"high": 1258900,
			"low": 1251500,
			"close": 1257900
		},
		{
			"date": "1396/06/13",
			"open": 1278400,
			"high": 1278400,
			"low": 1255400,
			"close": 1255900
		},
		{
			"date": "1396/06/12",
			"open": 1254700,
			"high": 1276100,
			"low": 1253200,
			"close": 1274900
		},
		{
			"date": "1396/06/11",
			"open": 1234900,
			"high": 1256800,
			"low": 1233900,
			"close": 1253100
		},
		{
			"date": "1396/06/09",
			"open": 1221200,
			"high": 1227400,
			"low": 1219500,
			"close": 1226300
		},
		{
			"date": "1396/06/08",
			"open": 1225100,
			"high": 1227000,
			"low": 1222000,
			"close": 1222800
		},
		{
			"date": "1396/06/07",
			"open": 1226500,
			"high": 1232400,
			"low": 1225900,
			"close": 1226600
		},
		{
			"date": "1396/06/06",
			"open": 1222000,
			"high": 1226000,
			"low": 1221700,
			"close": 1225600
		},
		{
			"date": "1396/06/05",
			"open": 1217400,
			"high": 1223100,
			"low": 1217400,
			"close": 1220800
		},
		{
			"date": "1396/06/04",
			"open": 1212500,
			"high": 1217400,
			"low": 1212500,
			"close": 1217300
		},
		{
			"date": "1396/06/02",
			"open": 1211600,
			"high": 1213100,
			"low": 1210500,
			"close": 1212200
		},
		{
			"date": "1396/06/01",
			"open": 1210200,
			"high": 1212400,
			"low": 1209800,
			"close": 1210600
		},
		{
			"date": "1396/05/31",
			"open": 1213600,
			"high": 1213600,
			"low": 1209700,
			"close": 1210700
		},
		{
			"date": "1396/05/30",
			"open": 1207200,
			"high": 1214100,
			"low": 1206300,
			"close": 1214100
		},
		{
			"date": "1396/05/29",
			"open": 1208900,
			"high": 1209800,
			"low": 1206100,
			"close": 1207300
		},
		{
			"date": "1396/05/28",
			"open": 1210800,
			"high": 1211900,
			"low": 1206800,
			"close": 1208800
		},
		{
			"date": "1396/05/26",
			"open": 1214100,
			"high": 1215300,
			"low": 1211500,
			"close": 1212200
		},
		{
			"date": "1396/05/25",
			"open": 1212200,
			"high": 1213600,
			"low": 1210500,
			"close": 1212200
		},
		{
			"date": "1396/05/24",
			"open": 1214400,
			"high": 1214700,
			"low": 1211400,
			"close": 1213000
		},
		{
			"date": "1396/05/23",
			"open": 1221400,
			"high": 1221600,
			"low": 1215500,
			"close": 1217700
		},
		{
			"date": "1396/05/22",
			"open": 1223700,
			"high": 1224050,
			"low": 1222050,
			"close": 1222600
		},
		{
			"date": "1396/05/21",
			"open": 1226000,
			"high": 1226150,
			"low": 1222200,
			"close": 1223550
		},
		{
			"date": "1396/05/19",
			"open": 1221500,
			"high": 1222550,
			"low": 1221400,
			"close": 1221900
		},
		{
			"date": "1396/05/18",
			"open": 1221250,
			"high": 1223200,
			"low": 1219100,
			"close": 1219900
		},
		{
			"date": "1396/05/17",
			"open": 1217900,
			"high": 1222450,
			"low": 1215600,
			"close": 1220450
		},
		{
			"date": "1396/05/16",
			"open": 1214650,
			"high": 1218850,
			"low": 1211950,
			"close": 1218250
		},
		{
			"date": "1396/05/15",
			"open": 1218100,
			"high": 1219150,
			"low": 1214450,
			"close": 1214750
		},
		{
			"date": "1396/05/14",
			"open": 1218550,
			"high": 1218800,
			"low": 1217900,
			"close": 1218150
		},
		{
			"date": "1396/05/12",
			"open": 1219350,
			"high": 1220100,
			"low": 1217700,
			"close": 1219650
		},
		{
			"date": "1396/05/11",
			"open": 1217000,
			"high": 1221000,
			"low": 1216300,
			"close": 1220350
		},
		{
			"date": "1396/05/10",
			"open": 1217050,
			"high": 1218850,
			"low": 1216600,
			"close": 1217750
		},
		{
			"date": "1396/05/09",
			"open": 1219250,
			"high": 1219550,
			"low": 1215000,
			"close": 1216850
		},
		{
			"date": "1396/05/08",
			"open": 1221700,
			"high": 1224950,
			"low": 1218800,
			"close": 1219300
		},
		{
			"date": "1396/05/07",
			"open": 1214650,
			"high": 1222300,
			"low": 1214500,
			"close": 1221500
		},
		{
			"date": "1396/05/05",
			"open": 1213250,
			"high": 1216650,
			"low": 1212400,
			"close": 1212800
		},
		{
			"date": "1396/05/04",
			"open": 1201700,
			"high": 1212450,
			"low": 1201700,
			"close": 1211750
		},
		{
			"date": "1396/05/03",
			"open": 1200000,
			"high": 1204600,
			"low": 1200000,
			"close": 1202550
		},
		{
			"date": "1396/05/02",
			"open": 1200600,
			"high": 1200600,
			"low": 1197350,
			"close": 1199300
		},
		{
			"date": "1396/05/01",
			"open": 1201700,
			"high": 1202000,
			"low": 1199300,
			"close": 1200750
		},
		{
			"date": "1396/04/31",
			"open": 1205150,
			"high": 1206850,
			"low": 1201850,
			"close": 1202300
		},
		{
			"date": "1396/04/29",
			"open": 1204200,
			"high": 1204900,
			"low": 1203800,
			"close": 1204650
		},
		{
			"date": "1396/04/28",
			"open": 1204950,
			"high": 1204950,
			"low": 1203800,
			"close": 1204500
		},
		{
			"date": "1396/04/27",
			"open": 1206000,
			"high": 1206400,
			"low": 1203400,
			"close": 1205000
		},
		{
			"date": "1396/04/26",
			"open": 1207100,
			"high": 1208050,
			"low": 1205700,
			"close": 1206050
		},
		{
			"date": "1396/04/25",
			"open": 1208750,
			"high": 1210350,
			"low": 1205850,
			"close": 1207200
		},
		{
			"date": "1396/04/24",
			"open": 1207450,
			"high": 1209400,
			"low": 1207400,
			"close": 1208650
		},
		{
			"date": "1396/04/22",
			"open": 1209000,
			"high": 1209650,
			"low": 1206250,
			"close": 1206750
		},
		{
			"date": "1396/04/21",
			"open": 1210450,
			"high": 1212500,
			"low": 1209050,
			"close": 1209550
		},
		{
			"date": "1396/04/20",
			"open": 1209850,
			"high": 1212350,
			"low": 1209050,
			"close": 1210600
		},
		{
			"date": "1396/04/19",
			"open": 1210250,
			"high": 1213700,
			"low": 1209150,
			"close": 1210850
		},
		{
			"date": "1396/04/18",
			"open": 1205950,
			"high": 1211100,
			"low": 1204600,
			"close": 1210750
		},
		{
			"date": "1396/04/17",
			"open": 1210450,
			"high": 1210700,
			"low": 1206200,
			"close": 1206450
		},
		{
			"date": "1396/04/15",
			"open": 1212100,
			"high": 1212400,
			"low": 1211150,
			"close": 1211900
		},
		{
			"date": "1396/04/14",
			"open": 1211500,
			"high": 1213550,
			"low": 1210900,
			"close": 1212200
		},
		{
			"date": "1396/04/13",
			"open": 1214300,
			"high": 1214400,
			"low": 1210950,
			"close": 1211900
		},
		{
			"date": "1396/04/12",
			"open": 1217800,
			"high": 1218300,
			"low": 1213900,
			"close": 1214250
		},
		{
			"date": "1396/04/11",
			"open": 1218450,
			"high": 1219550,
			"low": 1217950,
			"close": 1218500
		},
		{
			"date": "1396/04/10",
			"open": 1215350,
			"high": 1219500,
			"low": 1215100,
			"close": 1218100
		},
		{
			"date": "1396/04/08",
			"open": 1215000,
			"high": 1216750,
			"low": 1214800,
			"close": 1215900
		},
		{
			"date": "1396/04/07",
			"open": 1212850,
			"high": 1215100,
			"low": 1212150,
			"close": 1214850
		},
		{
			"date": "1396/04/06",
			"open": 1212500,
			"high": 1213400,
			"low": 1212500,
			"close": 1213000
		},
		{
			"date": "1396/04/05",
			"open": 1213850,
			"high": 1213850,
			"low": 1212250,
			"close": 1212550
		},
		{
			"date": "1396/04/04",
			"open": 1211100,
			"high": 1214050,
			"low": 1209550,
			"close": 1213800
		},
		{
			"date": "1396/04/03",
			"open": 1211550,
			"high": 1214000,
			"low": 1210600,
			"close": 1210900
		},
		{
			"date": "1396/04/01",
			"open": 1209650,
			"high": 1212550,
			"low": 1209600,
			"close": 1211700
		},
		{
			"date": "1396/03/31",
			"open": 1212450,
			"high": 1212450,
			"low": 1207500,
			"close": 1208950
		},
		{
			"date": "1396/03/30",
			"open": 1212050,
			"high": 1214000,
			"low": 1209450,
			"close": 1211900
		},
		{
			"date": "1396/03/29",
			"open": 1219900,
			"high": 1220700,
			"low": 1211650,
			"close": 1211850
		},
		{
			"date": "1396/03/28",
			"open": 1216050,
			"high": 1222800,
			"low": 1215250,
			"close": 1219500
		},
		{
			"date": "1396/03/27",
			"open": 1203150,
			"high": 1217200,
			"low": 1202900,
			"close": 1216450
		},
		{
			"date": "1396/03/25",
			"open": 1200300,
			"high": 1200450,
			"low": 1199000,
			"close": 1200000
		},
		{
			"date": "1396/03/24",
			"open": 1201200,
			"high": 1202000,
			"low": 1199800,
			"close": 1201450
		},
		{
			"date": "1396/03/23",
			"open": 1199600,
			"high": 1200800,
			"low": 1197600,
			"close": 1200800
		},
		{
			"date": "1396/03/22",
			"open": 1199700,
			"high": 1200900,
			"low": 1198300,
			"close": 1199000
		},
		{
			"date": "1396/03/21",
			"open": 1198300,
			"high": 1201450,
			"low": 1198150,
			"close": 1200000
		},
		{
			"date": "1396/03/20",
			"open": 1201400,
			"high": 1201750,
			"low": 1197200,
			"close": 1198400
		},
		{
			"date": "1396/03/18",
			"open": 1204950,
			"high": 1205450,
			"low": 1202400,
			"close": 1202950
		},
		{
			"date": "1396/03/17",
			"open": 1204900,
			"high": 1207850,
			"low": 1204750,
			"close": 1205250
		},
		{
			"date": "1396/03/16",
			"open": 1202950,
			"high": 1206450,
			"low": 1202950,
			"close": 1205100
		},
		{
			"date": "1396/03/15",
			"open": 1202650,
			"high": 1203050,
			"low": 1200950,
			"close": 1201700
		},
		{
			"date": "1396/03/14",
			"open": 1202800,
			"high": 1203100,
			"low": 1202550,
			"close": 1202850
		},
		{
			"date": "1396/03/13",
			"open": 1200700,
			"high": 1203200,
			"low": 1200700,
			"close": 1202700
		},
		{
			"date": "1396/03/11",
			"open": 1198750,
			"high": 1201050,
			"low": 1198350,
			"close": 1200400
		},
		{
			"date": "1396/03/10",
			"open": 1199100,
			"high": 1199800,
			"low": 1196800,
			"close": 1199000
		},
		{
			"date": "1396/03/09",
			"open": 1203650,
			"high": 1204450,
			"low": 1198800,
			"close": 1199600
		},
		{
			"date": "1396/03/08",
			"open": 1206750,
			"high": 1207450,
			"low": 1204300,
			"close": 1204550
		},
		{
			"date": "1396/03/07",
			"open": 1205400,
			"high": 1207650,
			"low": 1204300,
			"close": 1206550
		},
		{
			"date": "1396/03/06",
			"open": 1203500,
			"high": 1208850,
			"low": 1202650,
			"close": 1205500
		},
		{
			"date": "1396/03/04",
			"open": 1199100,
			"high": 1203800,
			"low": 1199100,
			"close": 1202900
		},
		{
			"date": "1396/03/03",
			"open": 1206200,
			"high": 1206200,
			"low": 1197550,
			"close": 1198450
		},
		{
			"date": "1396/03/02",
			"open": 1211850,
			"high": 1214850,
			"low": 1205800,
			"close": 1205950
		},
		{
			"date": "1396/03/01",
			"open": 1215250,
			"high": 1215250,
			"low": 1208500,
			"close": 1211550
		},
		{
			"date": "1396/02/31",
			"open": 1216950,
			"high": 1219750,
			"low": 1214800,
			"close": 1215150
		},
		{
			"date": "1396/02/30",
			"open": 1220100,
			"high": 1220100,
			"low": 1216000,
			"close": 1216750
		},
		{
			"date": "1396/02/28",
			"open": 1225550,
			"high": 1226500,
			"low": 1220100,
			"close": 1221100
		},
		{
			"date": "1396/02/27",
			"open": 1216650,
			"high": 1227150,
			"low": 1216650,
			"close": 1225650
		},
		{
			"date": "1396/02/26",
			"open": 1212800,
			"high": 1217050,
			"low": 1210150,
			"close": 1215050
		},
		{
			"date": "1396/02/25",
			"open": 1214550,
			"high": 1217150,
			"low": 1211500,
			"close": 1212200
		},
		{
			"date": "1396/02/24",
			"open": 1209650,
			"high": 1215100,
			"low": 1209150,
			"close": 1214050
		},
		{
			"date": "1396/02/23",
			"open": 1208600,
			"high": 1210500,
			"low": 1206000,
			"close": 1209350
		},
		{
			"date": "1396/02/21",
			"open": 1206250,
			"high": 1209000,
			"low": 1206100,
			"close": 1208350
		},
		{
			"date": "1396/02/20",
			"open": 1204900,
			"high": 1206800,
			"low": 1204100,
			"close": 1206000
		},
		{
			"date": "1396/02/19",
			"open": 1203100,
			"high": 1204650,
			"low": 1199650,
			"close": 1203300
		},
		{
			"date": "1396/02/18",
			"open": 1196350,
			"high": 1204950,
			"low": 1195750,
			"close": 1203200
		},
		{
			"date": "1396/02/17",
			"open": 1192300,
			"high": 1196050,
			"low": 1186650,
			"close": 1195600
		},
		{
			"date": "1396/02/16",
			"open": 1204500,
			"high": 1204500,
			"low": 1195050,
			"close": 1195800
		},
		{
			"date": "1396/02/14",
			"open": 1208400,
			"high": 1208800,
			"low": 1205800,
			"close": 1208000
		},
		{
			"date": "1396/02/13",
			"open": 1210000,
			"high": 1213500,
			"low": 1208600,
			"close": 1211300
		},
		{
			"date": "1396/02/12",
			"open": 1212500,
			"high": 1213200,
			"low": 1208400,
			"close": 1209200
		},
		{
			"date": "1396/02/11",
			"open": 1220100,
			"high": 1220100,
			"low": 1213200,
			"close": 1213400
		},
		{
			"date": "1396/02/10",
			"open": 1218750,
			"high": 1221050,
			"low": 1218750,
			"close": 1220200
		},
		{
			"date": "1396/02/09",
			"open": 1219400,
			"high": 1219800,
			"low": 1215950,
			"close": 1218800
		},
		{
			"date": "1396/02/07",
			"open": 1221450,
			"high": 1221800,
			"low": 1219950,
			"close": 1220400
		},
		{
			"date": "1396/02/06",
			"open": 1219550,
			"high": 1221250,
			"low": 1218800,
			"close": 1219950
		},
		{
			"date": "1396/02/05",
			"open": 1220250,
			"high": 1220850,
			"low": 1219250,
			"close": 1219600
		},
		{
			"date": "1396/02/04",
			"open": 1224400,
			"high": 1224400,
			"low": 1218500,
			"close": 1220350
		},
		{
			"date": "1396/02/03",
			"open": 1223500,
			"high": 1226600,
			"low": 1222150,
			"close": 1225000
		},
		{
			"date": "1396/02/02",
			"open": 1217050,
			"high": 1223750,
			"low": 1216500,
			"close": 1223000
		},
		{
			"date": "1396/01/31",
			"open": 1215900,
			"high": 1217350,
			"low": 1214150,
			"close": 1217000
		},
		{
			"date": "1396/01/30",
			"open": 1222600,
			"high": 1222600,
			"low": 1216250,
			"close": 1216700
		},
		{
			"date": "1396/01/29",
			"open": 1227350,
			"high": 1227350,
			"low": 1219000,
			"close": 1222100
		},
		{
			"date": "1396/01/28",
			"open": 1222850,
			"high": 1230600,
			"low": 1219600,
			"close": 1227900
		},
		{
			"date": "1396/01/27",
			"open": 1216100,
			"high": 1223600,
			"low": 1214950,
			"close": 1222600
		},
		{
			"date": "1396/01/26",
			"open": 1210050,
			"high": 1217000,
			"low": 1209750,
			"close": 1216400
		},
		{
			"date": "1396/01/24",
			"open": 1207900,
			"high": 1209250,
			"low": 1206650,
			"close": 1207350
		},
		{
			"date": "1396/01/23",
			"open": 1202000,
			"high": 1207500,
			"low": 1201500,
			"close": 1206150
		},
		{
			"date": "1396/01/22",
			"open": 1199750,
			"high": 1202250,
			"low": 1199750,
			"close": 1201250
		},
		{
			"date": "1396/01/21",
			"open": 1201500,
			"high": 1202650,
			"low": 1198750,
			"close": 1200000
		},
		{
			"date": "1396/01/20",
			"open": 1202000,
			"high": 1205000,
			"low": 1200900,
			"close": 1201450
		},
		{
			"date": "1396/01/19",
			"open": 1211500,
			"high": 1211500,
			"low": 1200500,
			"close": 1202500
		},
		{
			"date": "1396/01/17",
			"open": 1209500,
			"high": 1212500,
			"low": 1208000,
			"close": 1209500
		},
		{
			"date": "1396/01/16",
			"open": 1209000,
			"high": 1212000,
			"low": 1201000,
			"close": 1210000
		},
		{
			"date": "1396/01/15",
			"open": 1205000,
			"high": 1211000,
			"low": 1204000,
			"close": 1208500
		},
		{
			"date": "1396/01/14",
			"open": 1204000,
			"high": 1204000,
			"low": 1198500,
			"close": 1204000
		},
		{
			"date": "1396/01/12",
			"open": 1203500,
			"high": 1203500,
			"low": 1203500,
			"close": 1203500
		},
		{
			"date": "1396/01/10",
			"open": 1203000,
			"high": 1205500,
			"low": 1201500,
			"close": 1204500
		},
		{
			"date": "1396/01/09",
			"open": 1202500,
			"high": 1204500,
			"low": 1202000,
			"close": 1204500
		},
		{
			"date": "1396/01/08",
			"open": 1206700,
			"high": 1208000,
			"low": 1206500,
			"close": 1207700
		},
		{
			"date": "1396/01/07",
			"open": 1200500,
			"high": 1209000,
			"low": 1200500,
			"close": 1205200
		},
		{
			"date": "1396/01/06",
			"open": 1201000,
			"high": 1201000,
			"low": 1196500,
			"close": 1201000
		},
		{
			"date": "1396/01/02",
			"open": 1199800,
			"high": 1199800,
			"low": 1199800,
			"close": 1199800
		},
		{
			"date": "1396/01/01",
			"open": 1200800,
			"high": 1200800,
			"low": 1199300,
			"close": 1200800
		},
		{
			"date": "1395/12/28",
			"open": 1196700,
			"high": 1197300,
			"low": 1192500,
			"close": 1196800
		},
		{
			"date": "1395/12/26",
			"open": 1192500,
			"high": 1198200,
			"low": 1192500,
			"close": 1195200
		},
		{
			"date": "1395/12/25",
			"open": 1189000,
			"high": 1191000,
			"low": 1183500,
			"close": 1188500
		},
		{
			"date": "1395/12/24",
			"open": 1197300,
			"high": 1223300,
			"low": 1187000,
			"close": 1188000
		},
		{
			"date": "1395/12/23",
			"open": 1205000,
			"high": 1221300,
			"low": 1190800,
			"close": 1198300
		},
		{
			"date": "1395/12/22",
			"open": 1188500,
			"high": 1210800,
			"low": 1187500,
			"close": 1210000
		},
		{
			"date": "1395/12/21",
			"open": 1193500,
			"high": 1195000,
			"low": 1185600,
			"close": 1189100
		},
		{
			"date": "1395/12/19",
			"open": 1189800,
			"high": 1196500,
			"low": 1186500,
			"close": 1194500
		},
		{
			"date": "1395/12/18",
			"open": 1199000,
			"high": 1199000,
			"low": 1183800,
			"close": 1187800
		},
		{
			"date": "1395/12/17",
			"open": 1203000,
			"high": 1203200,
			"low": 1198700,
			"close": 1199500
		},
		{
			"date": "1395/12/16",
			"open": 1200700,
			"high": 1203800,
			"low": 1198000,
			"close": 1201500
		},
		{
			"date": "1395/12/15",
			"open": 1203900,
			"high": 1205000,
			"low": 1198100,
			"close": 1201200
		},
		{
			"date": "1395/12/14",
			"open": 1196000,
			"high": 1203400,
			"low": 1194500,
			"close": 1202900
		},
		{
			"date": "1395/12/12",
			"open": 1199000,
			"high": 1199000,
			"low": 1199000,
			"close": 1199000
		},
		{
			"date": "1395/12/11",
			"open": 1197200,
			"high": 1202000,
			"low": 1196500,
			"close": 1198500
		},
		{
			"date": "1395/12/10",
			"open": 1202000,
			"high": 1204500,
			"low": 1198500,
			"close": 1201300
		},
		{
			"date": "1395/12/09",
			"open": 1214000,
			"high": 1214900,
			"low": 1201500,
			"close": 1204000
		},
		{
			"date": "1395/12/08",
			"open": 1207800,
			"high": 1214700,
			"low": 1207300,
			"close": 1214500
		},
		{
			"date": "1395/12/07",
			"open": 1203200,
			"high": 1209100,
			"low": 1202200,
			"close": 1208100
		},
		{
			"date": "1395/12/05",
			"open": 1196000,
			"high": 1201000,
			"low": 1194500,
			"close": 1200000
		},
		{
			"date": "1395/12/04",
			"open": 1190000,
			"high": 1196000,
			"low": 1190000,
			"close": 1193500
		},
		{
			"date": "1395/12/03",
			"open": 1194000,
			"high": 1194000,
			"low": 1187500,
			"close": 1192000
		},
		{
			"date": "1395/12/02",
			"open": 1188500,
			"high": 1194500,
			"low": 1188500,
			"close": 1193000
		},
		{
			"date": "1395/12/01",
			"open": 1190000,
			"high": 1191000,
			"low": 1186900,
			"close": 1189000
		},
		{
			"date": "1395/11/30",
			"open": 1197000,
			"high": 1197500,
			"low": 1188300,
			"close": 1189000
		},
		{
			"date": "1395/11/28",
			"open": 1194300,
			"high": 1198500,
			"low": 1192200,
			"close": 1197500
		},
		{
			"date": "1395/11/27",
			"open": 1189700,
			"high": 1193200,
			"low": 1183300,
			"close": 1190300
		},
		{
			"date": "1395/11/26",
			"open": 1184500,
			"high": 1192200,
			"low": 1183500,
			"close": 1187700
		},
		{
			"date": "1395/11/25",
			"open": 1200500,
			"high": 1200500,
			"low": 1182000,
			"close": 1184000
		},
		{
			"date": "1395/11/24",
			"open": 1201300,
			"high": 1205300,
			"low": 1200500,
			"close": 1201500
		},
		{
			"date": "1395/11/23",
			"open": 1198800,
			"high": 1202800,
			"low": 1196300,
			"close": 1202300
		},
		{
			"date": "1395/11/21",
			"open": 1202300,
			"high": 1207000,
			"low": 1197800,
			"close": 1199300
		},
		{
			"date": "1395/11/20",
			"open": 1210200,
			"high": 1212000,
			"low": 1200300,
			"close": 1203300
		},
		{
			"date": "1395/11/19",
			"open": 1213200,
			"high": 1217500,
			"low": 1208700,
			"close": 1209700
		},
		{
			"date": "1395/11/18",
			"open": 1200700,
			"high": 1213500,
			"low": 1199000,
			"close": 1213500
		},
		{
			"date": "1395/11/17",
			"open": 1197000,
			"high": 1203000,
			"low": 1195200,
			"close": 1197200
		},
		{
			"date": "1395/11/16",
			"open": 1187600,
			"high": 1196500,
			"low": 1187600,
			"close": 1196500
		},
		{
			"date": "1395/11/14",
			"open": 1187700,
			"high": 1193600,
			"low": 1185000,
			"close": 1188600
		},
		{
			"date": "1395/11/13",
			"open": 1189000,
			"high": 1194000,
			"low": 1179700,
			"close": 1183700
		},
		{
			"date": "1395/11/12",
			"open": 1169700,
			"high": 1190500,
			"low": 1168700,
			"close": 1187000
		},
		{
			"date": "1395/11/11",
			"open": 1176000,
			"high": 1176000,
			"low": 1167200,
			"close": 1169200
		},
		{
			"date": "1395/11/10",
			"open": 1173000,
			"high": 1177500,
			"low": 1172000,
			"close": 1175500
		},
		{
			"date": "1395/11/09",
			"open": 1174900,
			"high": 1178000,
			"low": 1169800,
			"close": 1174000
		},
		{
			"date": "1395/11/07",
			"open": 1177100,
			"high": 1179400,
			"low": 1171400,
			"close": 1172400
		},
		{
			"date": "1395/11/06",
			"open": 1179700,
			"high": 1183600,
			"low": 1175200,
			"close": 1178600
		},
		{
			"date": "1395/11/05",
			"open": 1186000,
			"high": 1189500,
			"low": 1181700,
			"close": 1182700
		},
		{
			"date": "1395/11/04",
			"open": 1179200,
			"high": 1189400,
			"low": 1179200,
			"close": 1186400
		},
		{
			"date": "1395/11/03",
			"open": 1166300,
			"high": 1179200,
			"low": 1166300,
			"close": 1178200
		},
		{
			"date": "1395/11/02",
			"open": 1177700,
			"high": 1180000,
			"low": 1163000,
			"close": 1163800
		},
		{
			"date": "1395/10/30",
			"open": 1184400,
			"high": 1186500,
			"low": 1178200,
			"close": 1183700
		},
		{
			"date": "1395/10/29",
			"open": 1185800,
			"high": 1187200,
			"low": 1181200,
			"close": 1184700
		},
		{
			"date": "1395/10/28",
			"open": 1188900,
			"high": 1190700,
			"low": 1181500,
			"close": 1184500
		},
		{
			"date": "1395/10/27",
			"open": 1186500,
			"high": 1193300,
			"low": 1181900,
			"close": 1183700
		},
		{
			"date": "1395/10/26",
			"open": 1176700,
			"high": 1187800,
			"low": 1171700,
			"close": 1186300
		},
		{
			"date": "1395/10/25",
			"open": 1197800,
			"high": 1199700,
			"low": 1175200,
			"close": 1176200
		},
		{
			"date": "1395/10/23",
			"open": 1197900,
			"high": 1206000,
			"low": 1197900,
			"close": 1200300
		},
		{
			"date": "1395/10/22",
			"open": 1193300,
			"high": 1197700,
			"low": 1187400,
			"close": 1194700
		},
		{
			"date": "1395/10/21",
			"open": 1187500,
			"high": 1192000,
			"low": 1186500,
			"close": 1189800
		},
		{
			"date": "1395/10/20",
			"open": 1177600,
			"high": 1188600,
			"low": 1175700,
			"close": 1187000
		},
		{
			"date": "1395/10/19",
			"open": 1191900,
			"high": 1194500,
			"low": 1173600,
			"close": 1180400
		},
		{
			"date": "1395/10/18",
			"open": 1180850,
			"high": 1194200,
			"low": 1167500,
			"close": 1188700
		},
		{
			"date": "1395/10/16",
			"open": 1168750,
			"high": 1174500,
			"low": 1163000,
			"close": 1174000
		},
		{
			"date": "1395/10/15",
			"open": 1157600,
			"high": 1165500,
			"low": 1149700,
			"close": 1162700
		},
		{
			"date": "1395/10/14",
			"open": 1159600,
			"high": 1172000,
			"low": 1147200,
			"close": 1155700
		},
		{
			"date": "1395/10/13",
			"open": 1150850,
			"high": 1163500,
			"low": 1138200,
			"close": 1156500
		},
		{
			"date": "1395/10/12",
			"open": 1130450,
			"high": 1150700,
			"low": 1110200,
			"close": 1146000
		},
		{
			"date": "1395/10/11",
			"open": 1146200,
			"high": 1164500,
			"low": 1127900,
			"close": 1130200
		},
		{
			"date": "1395/10/09",
			"open": 1177850,
			"high": 1191500,
			"low": 1164200,
			"close": 1168200
		},
		{
			"date": "1395/10/08",
			"open": 1203850,
			"high": 1225000,
			"low": 1182700,
			"close": 1188500
		},
		{
			"date": "1395/10/07",
			"open": 1207000,
			"high": 1222300,
			"low": 1191700,
			"close": 1216300
		},
		{
			"date": "1395/10/06",
			"open": 1184600,
			"high": 1198500,
			"low": 1170700,
			"close": 1186400
		},
		{
			"date": "1395/10/05",
			"open": 1165300,
			"high": 1171300,
			"low": 1159300,
			"close": 1171300
		},
		{
			"date": "1395/10/04",
			"open": 1152900,
			"high": 1158600,
			"low": 1147200,
			"close": 1156800
		},
		{
			"date": "1395/10/02",
			"open": 1147400,
			"high": 1149300,
			"low": 1145500,
			"close": 1147700
		},
		{
			"date": "1395/10/01",
			"open": 1145550,
			"high": 1149400,
			"low": 1141700,
			"close": 1146100
		},
		{
			"date": "1395/09/30",
			"open": 1139950,
			"high": 1141400,
			"low": 1138500,
			"close": 1141200
		},
		{
			"date": "1395/09/29",
			"open": 1137950,
			"high": 1139300,
			"low": 1136600,
			"close": 1138800
		},
		{
			"date": "1395/09/28",
			"open": 1138000,
			"high": 1139500,
			"low": 1136500,
			"close": 1137900
		},
		{
			"date": "1395/09/27",
			"open": 1138850,
			"high": 1140000,
			"low": 1137700,
			"close": 1138700
		},
		{
			"date": "1395/09/25",
			"open": 1139350,
			"high": 1141500,
			"low": 1137200,
			"close": 1138200
		},
		{
			"date": "1395/09/24",
			"open": 1144550,
			"high": 1146700,
			"low": 1142400,
			"close": 1145500
		},
		{
			"date": "1395/09/23",
			"open": 1141550,
			"high": 1143600,
			"low": 1139500,
			"close": 1142600
		},
		{
			"date": "1395/09/22",
			"open": 1138150,
			"high": 1142300,
			"low": 1134000,
			"close": 1141400
		},
		{
			"date": "1395/09/21",
			"open": 1136700,
			"high": 1138700,
			"low": 1134700,
			"close": 1136300
		},
		{
			"date": "1395/09/20",
			"open": 1138550,
			"high": 1141000,
			"low": 1136100,
			"close": 1138200
		},
		{
			"date": "1395/09/18",
			"open": 1138600,
			"high": 1140000,
			"low": 1137200,
			"close": 1138700
		},
		{
			"date": "1395/09/17",
			"open": 1136700,
			"high": 1139500,
			"low": 1133900,
			"close": 1137300
		},
		{
			"date": "1395/09/16",
			"open": 1136550,
			"high": 1138800,
			"low": 1134300,
			"close": 1135000
		},
		{
			"date": "1395/09/15",
			"open": 1137400,
			"high": 1142900,
			"low": 1131900,
			"close": 1138100
		},
		{
			"date": "1395/09/14",
			"open": 1138550,
			"high": 1145000,
			"low": 1132100,
			"close": 1138700
		},
		{
			"date": "1395/09/13",
			"open": 1122950,
			"high": 1131900,
			"low": 1114000,
			"close": 1131600
		},
		{
			"date": "1395/09/11",
			"open": 1116650,
			"high": 1118900,
			"low": 1114400,
			"close": 1115800
		},
		{
			"date": "1395/09/10",
			"open": 1128200,
			"high": 1128200,
			"low": 1128200,
			"close": 1128200
		},
		{
			"date": "1395/09/09",
			"open": 1124100,
			"high": 1128000,
			"low": 1120200,
			"close": 1128000
		},
		{
			"date": "1395/09/08",
			"open": 1119100,
			"high": 1122000,
			"low": 1116200,
			"close": 1120200
		},
		{
			"date": "1395/09/07",
			"open": 1109750,
			"high": 1115500,
			"low": 1104000,
			"close": 1114400
		},
		{
			"date": "1395/09/06",
			"open": 1105400,
			"high": 1110500,
			"low": 1100300,
			"close": 1104800
		},
		{
			"date": "1395/09/04",
			"open": 1108300,
			"high": 1110400,
			"low": 1106200,
			"close": 1107900
		},
		{
			"date": "1395/09/03",
			"open": 1111850,
			"high": 1116800,
			"low": 1106900,
			"close": 1109200
		},
		{
			"date": "1395/09/02",
			"open": 1107700,
			"high": 1113200,
			"low": 1102200,
			"close": 1112700
		},
		{
			"date": "1395/09/01",
			"open": 1100700,
			"high": 1103200,
			"low": 1098200,
			"close": 1101000
		},
		{
			"date": "1395/08/30",
			"open": 1100400,
			"high": 1100400,
			"low": 1100400,
			"close": 1100400
		},
		{
			"date": "1395/08/29",
			"open": 1101450,
			"high": 1104600,
			"low": 1098300,
			"close": 1100300
		},
		{
			"date": "1395/08/27",
			"open": 1111200,
			"high": 1114300,
			"low": 1108100,
			"close": 1108800
		},
		{
			"date": "1395/08/26",
			"open": 1111300,
			"high": 1113600,
			"low": 1109000,
			"close": 1113000
		},
		{
			"date": "1395/08/25",
			"open": 1110550,
			"high": 1116000,
			"low": 1105100,
			"close": 1111900
		},
		{
			"date": "1395/08/24",
			"open": 1110350,
			"high": 1115500,
			"low": 1105200,
			"close": 1115000
		},
		{
			"date": "1395/08/23",
			"open": 1107650,
			"high": 1109900,
			"low": 1105400,
			"close": 1109900
		},
		{
			"date": "1395/08/22",
			"open": 1106100,
			"high": 1108000,
			"low": 1104200,
			"close": 1106600
		},
		{
			"date": "1395/08/20",
			"open": 1124750,
			"high": 1128500,
			"low": 1121000,
			"close": 1123200
		},
		{
			"date": "1395/08/19",
			"open": 1131950,
			"high": 1139900,
			"low": 1124000,
			"close": 1124000
		},
		{
			"date": "1395/08/18",
			"open": 1119050,
			"high": 1122200,
			"low": 1115900,
			"close": 1117000
		},
		{
			"date": "1395/08/17",
			"open": 1117650,
			"high": 1121300,
			"low": 1114000,
			"close": 1116000
		},
		{
			"date": "1395/08/16",
			"open": 1126550,
			"high": 1127900,
			"low": 1125200,
			"close": 1126900
		},
		{
			"date": "1395/08/15",
			"open": 1122600,
			"high": 1124700,
			"low": 1120500,
			"close": 1124500
		},
		{
			"date": "1395/08/13",
			"open": 1123600,
			"high": 1126800,
			"low": 1120400,
			"close": 1122900
		},
		{
			"date": "1395/08/12",
			"open": 1124150,
			"high": 1128100,
			"low": 1120200,
			"close": 1127100
		},
		{
			"date": "1395/08/11",
			"open": 1115400,
			"high": 1118600,
			"low": 1112200,
			"close": 1117900
		},
		{
			"date": "1395/08/10",
			"open": 1114000,
			"high": 1118000,
			"low": 1110000,
			"close": 1111700
		},
		{
			"date": "1395/08/09",
			"open": 1114450,
			"high": 1118600,
			"low": 1110300,
			"close": 1118300
		},
		{
			"date": "1395/08/08",
			"open": 1111650,
			"high": 1114500,
			"low": 1108800,
			"close": 1110100
		},
		{
			"date": "1395/08/06",
			"open": 1106800,
			"high": 1109900,
			"low": 1103700,
			"close": 1109600
		},
		{
			"date": "1395/08/05",
			"open": 1111400,
			"high": 1116400,
			"low": 1106400,
			"close": 1108800
		},
		{
			"date": "1395/08/04",
			"open": 1107250,
			"high": 1111000,
			"low": 1103500,
			"close": 1110700
		},
		{
			"date": "1395/08/03",
			"open": 1100600,
			"high": 1104600,
			"low": 1096600,
			"close": 1102900
		},
		{
			"date": "1395/08/02",
			"open": 1096450,
			"high": 1098100,
			"low": 1094800,
			"close": 1097400
		},
		{
			"date": "1395/08/01",
			"open": 1095200,
			"high": 1096800,
			"low": 1093600,
			"close": 1096400
		},
		{
			"date": "1395/07/29",
			"open": 1094550,
			"high": 1096300,
			"low": 1092800,
			"close": 1094400
		},
		{
			"date": "1395/07/28",
			"open": 1094350,
			"high": 1096800,
			"low": 1091900,
			"close": 1092300
		},
		{
			"date": "1395/07/27",
			"open": 1090800,
			"high": 1093600,
			"low": 1088000,
			"close": 1092700
		},
		{
			"date": "1395/07/26",
			"open": 1086100,
			"high": 1088300,
			"low": 1083900,
			"close": 1088300
		},
		{
			"date": "1395/07/25",
			"open": 1083400,
			"high": 1084300,
			"low": 1082500,
			"close": 1083900
		},
		{
			"date": "1395/07/24",
			"open": 1083100,
			"high": 1085000,
			"low": 1081200,
			"close": 1083800
		},
		{
			"date": "1395/07/22",
			"open": 1084800,
			"high": 1086000,
			"low": 1083600,
			"close": 1085200
		},
		{
			"date": "1395/07/21",
			"open": 1083250,
			"high": 1083500,
			"low": 1083000,
			"close": 1083500
		},
		{
			"date": "1395/07/20",
			"open": 1085100,
			"high": 1085100,
			"low": 1085100,
			"close": 1085100
		},
		{
			"date": "1395/07/19",
			"open": 1085450,
			"high": 1086400,
			"low": 1084500,
			"close": 1084800
		},
		{
			"date": "1395/07/18",
			"open": 1083100,
			"high": 1084000,
			"low": 1082200,
			"close": 1083500
		},
		{
			"date": "1395/07/17",
			"open": 1083000,
			"high": 1083500,
			"low": 1082500,
			"close": 1082800
		},
		{
			"date": "1395/07/15",
			"open": 1085750,
			"high": 1089400,
			"low": 1082100,
			"close": 1083300
		},
		{
			"date": "1395/07/14",
			"open": 1088350,
			"high": 1093000,
			"low": 1083700,
			"close": 1087500
		},
		{
			"date": "1395/07/13",
			"open": 1101950,
			"high": 1115000,
			"low": 1088900,
			"close": 1090700
		},
		{
			"date": "1395/07/12",
			"open": 1116900,
			"high": 1118300,
			"low": 1115500,
			"close": 1116000
		},
		{
			"date": "1395/07/11",
			"open": 1115850,
			"high": 1117000,
			"low": 1114700,
			"close": 1116800
		},
		{
			"date": "1395/07/10",
			"open": 1114850,
			"high": 1116000,
			"low": 1113700,
			"close": 1115600
		},
		{
			"date": "1395/07/08",
			"open": 1114450,
			"high": 1115300,
			"low": 1113600,
			"close": 1115100
		},
		{
			"date": "1395/07/07",
			"open": 1114950,
			"high": 1116400,
			"low": 1113500,
			"close": 1114500
		},
		{
			"date": "1395/07/06",
			"open": 1117100,
			"high": 1118500,
			"low": 1115700,
			"close": 1116600
		},
		{
			"date": "1395/07/05",
			"open": 1117450,
			"high": 1119300,
			"low": 1115600,
			"close": 1118700
		},
		{
			"date": "1395/07/04",
			"open": 1118750,
			"high": 1120000,
			"low": 1117500,
			"close": 1119200
		},
		{
			"date": "1395/07/03",
			"open": 1119500,
			"high": 1121600,
			"low": 1117400,
			"close": 1117700
		},
		{
			"date": "1395/07/01",
			"open": 1121300,
			"high": 1123000,
			"low": 1119600,
			"close": 1120200
		},
		{
			"date": "1395/06/31",
			"open": 1116250,
			"high": 1118300,
			"low": 1114200,
			"close": 1117700
		},
		{
			"date": "1395/06/30",
			"open": 1112750,
			"high": 1114300,
			"low": 1111200,
			"close": 1113600
		},
		{
			"date": "1395/06/29",
			"open": 1114600,
			"high": 1116600,
			"low": 1112600,
			"close": 1113000
		},
		{
			"date": "1395/06/28",
			"open": 1112950,
			"high": 1113800,
			"low": 1112100,
			"close": 1113600
		},
		{
			"date": "1395/06/27",
			"open": 1112100,
			"high": 1113000,
			"low": 1111200,
			"close": 1112600
		},
		{
			"date": "1395/06/25",
			"open": 1116100,
			"high": 1119000,
			"low": 1113200,
			"close": 1115500
		},
		{
			"date": "1395/06/24",
			"open": 1116050,
			"high": 1117200,
			"low": 1114900,
			"close": 1115500
		},
		{
			"date": "1395/06/23",
			"open": 1115550,
			"high": 1117100,
			"low": 1114000,
			"close": 1116100
		},
		{
			"date": "1395/06/22",
			"open": 1117050,
			"high": 1118900,
			"low": 1115200,
			"close": 1115500
		},
		{
			"date": "1395/06/21",
			"open": 1115950,
			"high": 1117100,
			"low": 1114800,
			"close": 1117000
		},
		{
			"date": "1395/06/20",
			"open": 1115750,
			"high": 1117800,
			"low": 1113700,
			"close": 1114800
		},
		{
			"date": "1395/06/18",
			"open": 1123900,
			"high": 1126200,
			"low": 1121600,
			"close": 1121900
		},
		{
			"date": "1395/06/17",
			"open": 1124200,
			"high": 1127500,
			"low": 1120900,
			"close": 1121600
		},
		{
			"date": "1395/06/16",
			"open": 1119400,
			"high": 1123100,
			"low": 1115700,
			"close": 1123000
		},
		{
			"date": "1395/06/15",
			"open": 1117550,
			"high": 1120700,
			"low": 1114400,
			"close": 1116400
		},
		{
			"date": "1395/06/14",
			"open": 1120100,
			"high": 1121000,
			"low": 1119200,
			"close": 1119700
		},
		{
			"date": "1395/06/13",
			"open": 1119150,
			"high": 1121400,
			"low": 1116900,
			"close": 1119800
		},
		{
			"date": "1395/06/11",
			"open": 1110350,
			"high": 1112200,
			"low": 1108500,
			"close": 1111500
		},
		{
			"date": "1395/06/10",
			"open": 1110800,
			"high": 1112900,
			"low": 1108700,
			"close": 1109400
		},
		{
			"date": "1395/06/09",
			"open": 1114150,
			"high": 1115600,
			"low": 1112700,
			"close": 1112700
		},
		{
			"date": "1395/06/08",
			"open": 1113100,
			"high": 1116000,
			"low": 1110200,
			"close": 1115000
		},
		{
			"date": "1395/06/07",
			"open": 1111500,
			"high": 1112300,
			"low": 1110700,
			"close": 1111400
		},
		{
			"date": "1395/06/06",
			"open": 1110700,
			"high": 1111900,
			"low": 1109500,
			"close": 1111500
		},
		{
			"date": "1395/06/04",
			"open": 1109650,
			"high": 1111200,
			"low": 1108100,
			"close": 1109000
		},
		{
			"date": "1395/06/03",
			"open": 1112350,
			"high": 1116500,
			"low": 1108200,
			"close": 1109700
		},
		{
			"date": "1395/06/02",
			"open": 1115050,
			"high": 1117400,
			"low": 1112700,
			"close": 1116300
		},
		{
			"date": "1395/06/01",
			"open": 1112200,
			"high": 1113700,
			"low": 1110700,
			"close": 1113400
		},
		{
			"date": "1395/05/31",
			"open": 1113390,
			"high": 1115400,
			"low": 1111380,
			"close": 1114700
		},
		{
			"date": "1395/05/30",
			"open": 1114400,
			"high": 1116100,
			"low": 1112700,
			"close": 1114000
		},
		{
			"date": "1395/05/28",
			"open": 1121900,
			"high": 1124200,
			"low": 1119600,
			"close": 1120500
		},
		{
			"date": "1395/05/27",
			"open": 1119050,
			"high": 1121000,
			"low": 1117100,
			"close": 1118400
		},
		{
			"date": "1395/05/26",
			"open": 1119850,
			"high": 1123000,
			"low": 1116700,
			"close": 1118800
		},
		{
			"date": "1395/05/25",
			"open": 1111250,
			"high": 1113500,
			"low": 1109000,
			"close": 1112600
		},
		{
			"date": "1395/05/24",
			"open": 1109350,
			"high": 1110400,
			"low": 1108300,
			"close": 1108600
		},
		{
			"date": "1395/05/23",
			"open": 1111000,
			"high": 1113400,
			"low": 1108600,
			"close": 1108900
		},
		{
			"date": "1395/05/21",
			"open": 1119750,
			"high": 1121000,
			"low": 1118500,
			"close": 1119500
		},
		{
			"date": "1395/05/20",
			"open": 1123500,
			"high": 1126300,
			"low": 1120700,
			"close": 1121000
		},
		{
			"date": "1395/05/19",
			"open": 1109950,
			"high": 1114300,
			"low": 1105600,
			"close": 1114100
		},
		{
			"date": "1395/05/18",
			"open": 1106650,
			"high": 1108000,
			"low": 1105300,
			"close": 1107100
		},
		{
			"date": "1395/05/17",
			"open": 1106350,
			"high": 1107400,
			"low": 1105300,
			"close": 1106000
		},
		{
			"date": "1395/05/16",
			"open": 1104250,
			"high": 1105500,
			"low": 1103000,
			"close": 1104700
		},
		{
			"date": "1395/05/14",
			"open": 1118150,
			"high": 1122300,
			"low": 1114000,
			"close": 1120500
		},
		{
			"date": "1395/05/13",
			"open": 1124050,
			"high": 1129200,
			"low": 1118900,
			"close": 1119800
		},
		{
			"date": "1395/05/12",
			"open": 1123550,
			"high": 1129700,
			"low": 1117400,
			"close": 1128700
		},
		{
			"date": "1395/05/11",
			"open": 1115550,
			"high": 1118100,
			"low": 1113000,
			"close": 1117400
		},
		{
			"date": "1395/05/10",
			"open": 1115250,
			"high": 1116800,
			"low": 1113700,
			"close": 1115700
		},
		{
			"date": "1395/05/09",
			"open": 1115500,
			"high": 1116500,
			"low": 1114500,
			"close": 1116200
		},
		{
			"date": "1395/05/07",
			"open": 1109200,
			"high": 1112900,
			"low": 1105500,
			"close": 1106200
		},
		{
			"date": "1395/05/06",
			"open": 1093950,
			"high": 1098200,
			"low": 1089700,
			"close": 1097900
		},
		{
			"date": "1395/05/05",
			"open": 1089500,
			"high": 1093600,
			"low": 1085400,
			"close": 1092200
		},
		{
			"date": "1395/05/04",
			"open": 1085500,
			"high": 1087500,
			"low": 1083500,
			"close": 1087500
		},
		{
			"date": "1395/05/03",
			"open": 1084000,
			"high": 1089000,
			"low": 1079000,
			"close": 1085700
		},
		{
			"date": "1395/05/02",
			"open": 1085700,
			"high": 1088200,
			"low": 1083200,
			"close": 1087200
		},
		{
			"date": "1395/04/31",
			"open": 1085500,
			"high": 1089600,
			"low": 1081400,
			"close": 1089600
		},
		{
			"date": "1395/04/30",
			"open": 1084900,
			"high": 1087700,
			"low": 1082100,
			"close": 1082200
		},
		{
			"date": "1395/04/29",
			"open": 1087050,
			"high": 1089200,
			"low": 1084900,
			"close": 1087500
		},
		{
			"date": "1395/04/28",
			"open": 1085150,
			"high": 1088500,
			"low": 1081800,
			"close": 1084450
		},
		{
			"date": "1395/04/27",
			"open": 1090350,
			"high": 1091700,
			"low": 1089000,
			"close": 1089400
		},
		{
			"date": "1395/04/26",
			"open": 1094700,
			"high": 1098000,
			"low": 1091400,
			"close": 1091400
		},
		{
			"date": "1395/04/24",
			"open": 1096700,
			"high": 1102900,
			"low": 1090500,
			"close": 1094000
		},
		{
			"date": "1395/04/23",
			"open": 1100950,
			"high": 1104500,
			"low": 1097400,
			"close": 1102300
		},
		{
			"date": "1395/04/22",
			"open": 1112125,
			"high": 1118400,
			"low": 1105850,
			"close": 1107000
		},
		{
			"date": "1395/04/21",
			"open": 1116050,
			"high": 1118200,
			"low": 1113900,
			"close": 1116400
		},
		{
			"date": "1395/04/20",
			"open": 1119400,
			"high": 1122000,
			"low": 1116800,
			"close": 1118700
		},
		{
			"date": "1395/04/19",
			"open": 1117350,
			"high": 1121700,
			"low": 1113000,
			"close": 1120300
		},
		{
			"date": "1395/04/15",
			"open": 1098500,
			"high": 1102300,
			"low": 1094700,
			"close": 1100800
		},
		{
			"date": "1395/04/14",
			"open": 1098900,
			"high": 1102600,
			"low": 1095200,
			"close": 1100200
		},
		{
			"date": "1395/04/13",
			"open": 1098550,
			"high": 1100200,
			"low": 1096900,
			"close": 1097400
		},
		{
			"date": "1395/04/12",
			"open": 1102350,
			"high": 1106500,
			"low": 1098200,
			"close": 1102600
		},
		{
			"date": "1395/04/10",
			"open": 1082900,
			"high": 1086800,
			"low": 1079000,
			"close": 1081300
		},
		{
			"date": "1395/04/09",
			"open": 1080700,
			"high": 1088500,
			"low": 1072900,
			"close": 1088500
		},
		{
			"date": "1395/04/08",
			"open": 1074500,
			"high": 1079900,
			"low": 1069100,
			"close": 1073000
		},
		{
			"date": "1395/04/07",
			"open": 1077100,
			"high": 1084600,
			"low": 1069600,
			"close": 1075700
		},
		{
			"date": "1395/04/06",
			"open": 1065000,
			"high": 1070100,
			"low": 1059900,
			"close": 1069100
		},
		{
			"date": "1395/04/05",
			"open": 1059100,
			"high": 1062700,
			"low": 1055500,
			"close": 1062100
		},
		{
			"date": "1395/04/03",
			"open": 1027700,
			"high": 1030000,
			"low": 1025400,
			"close": 1025400
		},
		{
			"date": "1395/04/02",
			"open": 1027150,
			"high": 1028300,
			"low": 1026000,
			"close": 1027800
		},
		{
			"date": "1395/04/01",
			"open": 1031700,
			"high": 1035500,
			"low": 1027900,
			"close": 1028700
		},
		{
			"date": "1395/03/31",
			"open": 1033100,
			"high": 1035400,
			"low": 1030800,
			"close": 1034000
		},
		{
			"date": "1395/03/30",
			"open": 1042400,
			"high": 1043200,
			"low": 1041600,
			"close": 1042100
		},
		{
			"date": "1395/03/29",
			"open": 1042300,
			"high": 1043300,
			"low": 1041300,
			"close": 1042200
		},
		{
			"date": "1395/03/27",
			"open": 1046150,
			"high": 1052300,
			"low": 1040000,
			"close": 1049300
		},
		{
			"date": "1395/03/26",
			"open": 1031850,
			"high": 1033400,
			"low": 1030300,
			"close": 1031400
		},
		{
			"date": "1395/03/25",
			"open": 1030650,
			"high": 1034000,
			"low": 1027300,
			"close": 1031700
		},
		{
			"date": "1395/03/24",
			"open": 1031050,
			"high": 1033500,
			"low": 1028600,
			"close": 1030600
		},
		{
			"date": "1395/03/23",
			"open": 1029125,
			"high": 1030250,
			"low": 1028000,
			"close": 1028800
		},
		{
			"date": "1395/03/22",
			"open": 1031075,
			"high": 1032900,
			"low": 1029250,
			"close": 1029500
		},
		{
			"date": "1395/03/20",
			"open": 1022300,
			"high": 1026700,
			"low": 1017900,
			"close": 1026700
		},
		{
			"date": "1395/03/19",
			"open": 1011625,
			"high": 1016850,
			"low": 1006400,
			"close": 1016850
		},
		{
			"date": "1395/03/18",
			"open": 1004950,
			"high": 1008000,
			"low": 1001900,
			"close": 1004000
		},
		{
			"date": "1395/03/17",
			"open": 1009075,
			"high": 1012200,
			"low": 1005950,
			"close": 1008000
		},
		{
			"date": "1395/03/16",
			"open": 1013400,
			"high": 1015000,
			"low": 1011800,
			"close": 1012600
		},
		{
			"date": "1395/03/13",
			"open": 1000650,
			"high": 1002500,
			"low": 998800,
			"close": 1002500
		},
		{
			"date": "1395/03/12",
			"open": 1001050,
			"high": 1003500,
			"low": 998600,
			"close": 998600
		},
		{
			"date": "1395/03/11",
			"open": 1001400,
			"high": 1003200,
			"low": 999600,
			"close": 1001400
		},
		{
			"date": "1395/03/10",
			"open": 997550,
			"high": 1002400,
			"low": 992700,
			"close": 1000200
		},
		{
			"date": "1395/03/09",
			"open": 999675,
			"high": 1002500,
			"low": 996850,
			"close": 997500
		},
		{
			"date": "1395/03/08",
			"open": 997750,
			"high": 1001700,
			"low": 993800,
			"close": 1000000
		},
		{
			"date": "1395/03/06",
			"open": 1004300,
			"high": 1008200,
			"low": 1000400,
			"close": 1002000
		},
		{
			"date": "1395/03/05",
			"open": 998525,
			"high": 1002650,
			"low": 994400,
			"close": 998800
		},
		{
			"date": "1395/03/04",
			"open": 1006800,
			"high": 1010600,
			"low": 1003000,
			"close": 1006200
		},
		{
			"date": "1395/03/03",
			"open": 1010750,
			"high": 1012600,
			"low": 1008900,
			"close": 1009700
		},
		{
			"date": "1395/03/02",
			"open": 1009500,
			"high": 1010000,
			"low": 1009000,
			"close": 1009400
		},
		{
			"date": "1395/03/01",
			"open": 1008700,
			"high": 1009800,
			"low": 1007600,
			"close": 1009800
		},
		{
			"date": "1395/02/30",
			"open": 1013550,
			"high": 1018200,
			"low": 1008900,
			"close": 1011200
		},
		{
			"date": "1395/02/29",
			"open": 1024300,
			"high": 1025400,
			"low": 1023200,
			"close": 1024600
		},
		{
			"date": "1395/02/28",
			"open": 1025450,
			"high": 1027400,
			"low": 1023500,
			"close": 1024300
		},
		{
			"date": "1395/02/27",
			"open": 1029450,
			"high": 1032200,
			"low": 1026700,
			"close": 1027000
		},
		{
			"date": "1395/02/26",
			"open": 1026700,
			"high": 1028700,
			"low": 1024700,
			"close": 1028100
		},
		{
			"date": "1395/02/25",
			"open": 1026650,
			"high": 1029100,
			"low": 1024200,
			"close": 1024300
		},
		{
			"date": "1395/02/23",
			"open": 1031400,
			"high": 1033500,
			"low": 1029300,
			"close": 1030100
		},
		{
			"date": "1395/02/22",
			"open": 1035050,
			"high": 1036800,
			"low": 1033300,
			"close": 1033600
		},
		{
			"date": "1395/02/21",
			"open": 1032900,
			"high": 1034500,
			"low": 1031300,
			"close": 1031300
		},
		{
			"date": "1395/02/20",
			"open": 1035250,
			"high": 1038900,
			"low": 1031600,
			"close": 1031800
		},
		{
			"date": "1395/02/19",
			"open": 1039350,
			"high": 1040000,
			"low": 1038700,
			"close": 1038800
		},
		{
			"date": "1395/02/18",
			"open": 1038250,
			"high": 1039500,
			"low": 1037000,
			"close": 1039500
		},
		{
			"date": "1395/02/16",
			"open": 1033750,
			"high": 1035000,
			"low": 1032500,
			"close": 1033000
		},
		{
			"date": "1395/02/15",
			"open": 1035750,
			"high": 1038000,
			"low": 1033500,
			"close": 1033500
		},
		{
			"date": "1395/02/14",
			"open": 1043250,
			"high": 1047500,
			"low": 1039000,
			"close": 1040000
		},
		{
			"date": "1395/02/13",
			"open": 1044250,
			"high": 1047500,
			"low": 1041000,
			"close": 1041500
		},
		{
			"date": "1395/02/12",
			"open": 1047250,
			"high": 1048500,
			"low": 1046000,
			"close": 1047500
		},
		{
			"date": "1395/02/11",
			"open": 1048250,
			"high": 1051000,
			"low": 1045500,
			"close": 1046000
		},
		{
			"date": "1395/02/09",
			"open": 1030000,
			"high": 1032500,
			"low": 1027500,
			"close": 1032500
		},
		{
			"date": "1395/02/08",
			"open": 1028250,
			"high": 1030000,
			"low": 1026500,
			"close": 1028500
		},
		{
			"date": "1395/02/07",
			"open": 1024250,
			"high": 1026000,
			"low": 1022500,
			"close": 1026000
		},
		{
			"date": "1395/02/06",
			"open": 1023000,
			"high": 1024000,
			"low": 1022000,
			"close": 1023000
		},
		{
			"date": "1395/02/05",
			"open": 1021750,
			"high": 1023000,
			"low": 1020500,
			"close": 1022000
		},
		{
			"date": "1395/02/04",
			"open": 1021000,
			"high": 1023000,
			"low": 1019000,
			"close": 1020500
		},
		{
			"date": "1395/02/02",
			"open": 1030250,
			"high": 1033500,
			"low": 1027000,
			"close": 1029500
		},
		{
			"date": "1395/02/01",
			"open": 1028500,
			"high": 1030500,
			"low": 1026500,
			"close": 1030000
		},
		{
			"date": "1395/01/31",
			"open": 1028250,
			"high": 1031000,
			"low": 1025500,
			"close": 1031000
		},
		{
			"date": "1395/01/30",
			"open": 1027500,
			"high": 1030000,
			"low": 1025000,
			"close": 1027000
		},
		{
			"date": "1395/01/29",
			"open": 1027000,
			"high": 1028000,
			"low": 1026000,
			"close": 1027500
		},
		{
			"date": "1395/01/28",
			"open": 1027750,
			"high": 1029500,
			"low": 1026000,
			"close": 1026000
		},
		{
			"date": "1395/01/26",
			"open": 1024250,
			"high": 1027000,
			"low": 1021500,
			"close": 1022500
		},
		{
			"date": "1395/01/25",
			"open": 1035500,
			"high": 1041000,
			"low": 1030000,
			"close": 1033000
		},
		{
			"date": "1395/01/24",
			"open": 1042000,
			"high": 1045000,
			"low": 1039000,
			"close": 1039000
		},
		{
			"date": "1395/01/23",
			"open": 1039750,
			"high": 1043000,
			"low": 1036500,
			"close": 1042500
		},
		{
			"date": "1395/01/22",
			"open": 1033000,
			"high": 1035000,
			"low": 1031000,
			"close": 1032000
		},
		{
			"date": "1395/01/21",
			"open": 1031250,
			"high": 1033500,
			"low": 1029000,
			"close": 1033000
		},
		{
			"date": "1395/01/19",
			"open": 1024000,
			"high": 1027500,
			"low": 1020500,
			"close": 1025500
		},
		{
			"date": "1395/01/18",
			"open": 1024500,
			"high": 1028000,
			"low": 1021000,
			"close": 1023000
		},
		{
			"date": "1395/01/17",
			"open": 1023500,
			"high": 1030000,
			"low": 1017000,
			"close": 1029000
		},
		{
			"date": "1395/01/16",
			"open": 1015000,
			"high": 1017000,
			"low": 1013000,
			"close": 1016000
		},
		{
			"date": "1395/01/15",
			"open": 1018000,
			"high": 1019000,
			"low": 1017000,
			"close": 1018500
		},
		{
			"date": "1395/01/14",
			"open": 1016750,
			"high": 1021000,
			"low": 1012500,
			"close": 1020000
		},
		{
			"date": "1395/01/12",
			"open": 1019000,
			"high": 1019500,
			"low": 1018500,
			"close": 1019000
		},
		{
			"date": "1395/01/11",
			"open": 1017750,
			"high": 1019000,
			"low": 1016500,
			"close": 1019000
		},
		{
			"date": "1395/01/10",
			"open": 1011500,
			"high": 1013500,
			"low": 1009500,
			"close": 1013500
		},
		{
			"date": "1395/01/09",
			"open": 1008000,
			"high": 1009000,
			"low": 1007000,
			"close": 1009000
		},
		{
			"date": "1395/01/08",
			"open": 1007000,
			"high": 1007000,
			"low": 1007000,
			"close": 1007000
		},
		{
			"date": "1395/01/07",
			"open": 1008750,
			"high": 1012500,
			"low": 1005000,
			"close": 1005000
		},
		{
			"date": "1395/01/01",
			"open": 1015000,
			"high": 1015000,
			"low": 1014000,
			"close": 1015000
		},
		{
			"date": "1394/12/29",
			"open": 1013750,
			"high": 1015000,
			"low": 1012500,
			"close": 1015000
		},
		{
			"date": "1394/12/27",
			"open": 1016000,
			"high": 1020000,
			"low": 1012000,
			"close": 1013000
		},
		{
			"date": "1394/12/26",
			"open": 1007750,
			"high": 1013000,
			"low": 1002500,
			"close": 1013000
		},
		{
			"date": "1394/12/25",
			"open": 1006750,
			"high": 1010000,
			"low": 1003500,
			"close": 1006500
		},
		{
			"date": "1394/12/24",
			"open": 1014250,
			"high": 1018500,
			"low": 1010000,
			"close": 1010500
		},
		{
			"date": "1394/12/22",
			"open": 1009750,
			"high": 1011500,
			"low": 1008000,
			"close": 1010500
		},
		{
			"date": "1394/12/20",
			"open": 1011750,
			"high": 1013500,
			"low": 1010000,
			"close": 1013500
		},
		{
			"date": "1394/12/19",
			"open": 1012000,
			"high": 1014000,
			"low": 1010000,
			"close": 1012500
		},
		{
			"date": "1394/12/18",
			"open": 1013750,
			"high": 1017000,
			"low": 1010500,
			"close": 1014000
		},
		{
			"date": "1394/12/17",
			"open": 1011750,
			"high": 1015000,
			"low": 1008500,
			"close": 1008500
		},
		{
			"date": "1394/12/16",
			"open": 1012000,
			"high": 1014000,
			"low": 1010000,
			"close": 1011500
		},
		{
			"date": "1394/12/15",
			"open": 1013500,
			"high": 1016000,
			"low": 1011000,
			"close": 1013000
		},
		{
			"date": "1394/12/13",
			"open": 1007250,
			"high": 1010500,
			"low": 1004000,
			"close": 1009500
		},
		{
			"date": "1394/12/12",
			"open": 1003000,
			"high": 1006500,
			"low": 999500,
			"close": 1004500
		},
		{
			"date": "1394/12/11",
			"open": 1006000,
			"high": 1010500,
			"low": 1001500,
			"close": 1001500
		},
		{
			"date": "1394/12/10",
			"open": 999000,
			"high": 1004000,
			"low": 994000,
			"close": 1003500
		},
		{
			"date": "1394/12/09",
			"open": 994750,
			"high": 997500,
			"low": 992000,
			"close": 994500
		},
		{
			"date": "1394/12/08",
			"open": 999250,
			"high": 1002500,
			"low": 996000,
			"close": 997000
		},
		{
			"date": "1394/12/06",
			"open": 1006000,
			"high": 1009500,
			"low": 1002500,
			"close": 1005000
		},
		{
			"date": "1394/12/05",
			"open": 993500,
			"high": 1015000,
			"low": 992500,
			"close": 1013000
		},
		{
			"date": "1394/12/04",
			"open": 988750,
			"high": 994500,
			"low": 983000,
			"close": 993500
		},
		{
			"date": "1394/12/03",
			"open": 980000,
			"high": 987000,
			"low": 973000,
			"close": 981000
		},
		{
			"date": "1394/12/02",
			"open": 987000,
			"high": 990500,
			"low": 983500,
			"close": 988500
		},
		{
			"date": "1394/12/01",
			"open": 990000,
			"high": 996500,
			"low": 983500,
			"close": 985000
		},
		{
			"date": "1394/11/29",
			"open": 986000,
			"high": 989500,
			"low": 982500,
			"close": 989000
		},
		{
			"date": "1394/11/28",
			"open": 980000,
			"high": 986500,
			"low": 973500,
			"close": 986500
		},
		{
			"date": "1394/11/27",
			"open": 972250,
			"high": 981000,
			"low": 963500,
			"close": 978500
		},
		{
			"date": "1394/11/26",
			"open": 981500,
			"high": 990000,
			"low": 973000,
			"close": 976000
		},
		{
			"date": "1394/11/25",
			"open": 1003000,
			"high": 1006500,
			"low": 999500,
			"close": 999500
		},
		{
			"date": "1394/11/24",
			"open": 1007500,
			"high": 1011500,
			"low": 1003500,
			"close": 1005500
		},
		{
			"date": "1394/11/21",
			"open": 974750,
			"high": 977500,
			"low": 972000,
			"close": 977000
		},
		{
			"date": "1394/11/20",
			"open": 982250,
			"high": 987000,
			"low": 977500,
			"close": 979500
		},
		{
			"date": "1394/11/19",
			"open": 975250,
			"high": 987500,
			"low": 963000,
			"close": 986500
		},
		{
			"date": "1394/11/18",
			"open": 981000,
			"high": 989500,
			"low": 972500,
			"close": 972500
		},
		{
			"date": "1394/11/17",
			"open": 984000,
			"high": 987000,
			"low": 981000,
			"close": 984500
		},
		{
			"date": "1394/11/15",
			"open": 962250,
			"high": 966500,
			"low": 958000,
			"close": 966500
		},
		{
			"date": "1394/11/14",
			"open": 956000,
			"high": 958500,
			"low": 953500,
			"close": 958500
		},
		{
			"date": "1394/11/13",
			"open": 955750,
			"high": 957500,
			"low": 954000,
			"close": 955000
		},
		{
			"date": "1394/11/12",
			"open": 953750,
			"high": 956500,
			"low": 951000,
			"close": 955000
		},
		{
			"date": "1394/11/11",
			"open": 946500,
			"high": 949000,
			"low": 944000,
			"close": 949000
		},
		{
			"date": "1394/11/10",
			"open": 948250,
			"high": 951000,
			"low": 945500,
			"close": 946000
		},
		{
			"date": "1394/11/08",
			"open": 948250,
			"high": 952000,
			"low": 944500,
			"close": 944500
		},
		{
			"date": "1394/11/07",
			"open": 953750,
			"high": 958500,
			"low": 949000,
			"close": 949000
		},
		{
			"date": "1394/11/06",
			"open": 950500,
			"high": 955000,
			"low": 946000,
			"close": 955000
		},
		{
			"date": "1394/11/05",
			"open": 940000,
			"high": 945500,
			"low": 934500,
			"close": 944500
		},
		{
			"date": "1394/11/04",
			"open": 936000,
			"high": 936000,
			"low": 936000,
			"close": 936000
		},
		{
			"date": "1394/11/03",
			"open": 939000,
			"high": 943000,
			"low": 935000,
			"close": 941000
		},
		{
			"date": "1394/11/01",
			"open": 932250,
			"high": 934500,
			"low": 930000,
			"close": 930500
		},
		{
			"date": "1394/10/30",
			"open": 925250,
			"high": 930000,
			"low": 920500,
			"close": 930000
		},
		{
			"date": "1394/10/29",
			"open": 920500,
			"high": 923000,
			"low": 918000,
			"close": 920000
		},
		{
			"date": "1394/10/28",
			"open": 922500,
			"high": 925000,
			"low": 920000,
			"close": 920000
		},
		{
			"date": "1394/10/27",
			"open": 922500,
			"high": 929500,
			"low": 915500,
			"close": 927000
		},
		{
			"date": "1394/10/26",
			"open": 920000,
			"high": 924000,
			"low": 916000,
			"close": 918000
		},
		{
			"date": "1394/10/24",
			"open": 931750,
			"high": 934500,
			"low": 929000,
			"close": 930500
		},
		{
			"date": "1394/10/23",
			"open": 931750,
			"high": 935500,
			"low": 928000,
			"close": 934500
		},
		{
			"date": "1394/10/22",
			"open": 941500,
			"high": 944500,
			"low": 938500,
			"close": 938500
		},
		{
			"date": "1394/10/21",
			"open": 952250,
			"high": 957500,
			"low": 947000,
			"close": 948500
		},
		{
			"date": "1394/10/20",
			"open": 962000,
			"high": 966000,
			"low": 958000,
			"close": 960000
		},
		{
			"date": "1394/10/19",
			"open": 961250,
			"high": 967000,
			"low": 955500,
			"close": 965500
		},
		{
			"date": "1394/10/17",
			"open": 950250,
			"high": 954000,
			"low": 946500,
			"close": 954000
		},
		{
			"date": "1394/10/16",
			"open": 945250,
			"high": 947500,
			"low": 943000,
			"close": 946000
		},
		{
			"date": "1394/10/15",
			"open": 941000,
			"high": 943000,
			"low": 939000,
			"close": 940000
		},
		{
			"date": "1394/10/14",
			"open": 939250,
			"high": 943500,
			"low": 935000,
			"close": 940000
		},
		{
			"date": "1394/10/13",
			"open": 933000,
			"high": 935000,
			"low": 931000,
			"close": 934000
		},
		{
			"date": "1394/10/12",
			"open": 931750,
			"high": 933500,
			"low": 930000,
			"close": 931000
		},
		{
			"date": "1394/10/10",
			"open": 933250,
			"high": 934000,
			"low": 932500,
			"close": 933500
		},
		{
			"date": "1394/10/09",
			"open": 931750,
			"high": 934000,
			"low": 929500,
			"close": 931500
		},
		{
			"date": "1394/10/08",
			"open": 935250,
			"high": 935500,
			"low": 935000,
			"close": 935500
		},
		{
			"date": "1394/10/07",
			"open": 938000,
			"high": 941500,
			"low": 934500,
			"close": 934500
		},
		{
			"date": "1394/10/06",
			"open": 941750,
			"high": 944000,
			"low": 939500,
			"close": 942000
		},
		{
			"date": "1394/10/05",
			"open": 938250,
			"high": 943000,
			"low": 933500,
			"close": 942000
		},
		{
			"date": "1394/10/03",
			"open": 931500,
			"high": 933500,
			"low": 929500,
			"close": 932000
		},
		{
			"date": "1394/10/02",
			"open": 926500,
			"high": 929500,
			"low": 923500,
			"close": 928500
		},
		{
			"date": "1394/10/01",
			"open": 924750,
			"high": 927000,
			"low": 922500,
			"close": 925500
		},
		{
			"date": "1394/09/30",
			"open": 921000,
			"high": 924000,
			"low": 918000,
			"close": 923500
		},
		{
			"date": "1394/09/29",
			"open": 917250,
			"high": 918500,
			"low": 916000,
			"close": 917500
		},
		{
			"date": "1394/09/28",
			"open": 915500,
			"high": 917500,
			"low": 913500,
			"close": 917000
		},
		{
			"date": "1394/09/26",
			"open": 912750,
			"high": 915500,
			"low": 910000,
			"close": 911000
		},
		{
			"date": "1394/09/25",
			"open": 913250,
			"high": 915500,
			"low": 911000,
			"close": 914500
		},
		{
			"date": "1394/09/24",
			"open": 910750,
			"high": 914000,
			"low": 907500,
			"close": 908000
		},
		{
			"date": "1394/09/23",
			"open": 918000,
			"high": 920500,
			"low": 915500,
			"close": 916500
		},
		{
			"date": "1394/09/22",
			"open": 920500,
			"high": 921500,
			"low": 919500,
			"close": 921000
		},
		{
			"date": "1394/09/19",
			"open": 916500,
			"high": 920500,
			"low": 912500,
			"close": 919500
		},
		{
			"date": "1394/09/18",
			"open": 920750,
			"high": 922500,
			"low": 919000,
			"close": 920000
		},
		{
			"date": "1394/09/17",
			"open": 916250,
			"high": 920500,
			"low": 912000,
			"close": 920000
		},
		{
			"date": "1394/09/16",
			"open": 922750,
			"high": 924500,
			"low": 921000,
			"close": 921500
		},
		{
			"date": "1394/09/15",
			"open": 920000,
			"high": 922500,
			"low": 917500,
			"close": 921000
		},
		{
			"date": "1394/09/14",
			"open": 921250,
			"high": 923000,
			"low": 919500,
			"close": 919500
		},
		{
			"date": "1394/09/12",
			"open": 909750,
			"high": 911500,
			"low": 908000,
			"close": 910500
		},
		{
			"date": "1394/09/10",
			"open": 914250,
			"high": 916000,
			"low": 912500,
			"close": 914500
		},
		{
			"date": "1394/09/09",
			"open": 908500,
			"high": 912000,
			"low": 905000,
			"close": 911000
		},
		{
			"date": "1394/09/08",
			"open": 908250,
			"high": 909500,
			"low": 907000,
			"close": 908500
		},
		{
			"date": "1394/09/07",
			"open": 906750,
			"high": 908500,
			"low": 905000,
			"close": 906000
		},
		{
			"date": "1394/09/05",
			"open": 910750,
			"high": 912000,
			"low": 909500,
			"close": 911500
		},
		{
			"date": "1394/09/04",
			"open": 910500,
			"high": 913000,
			"low": 908000,
			"close": 910500
		},
		{
			"date": "1394/09/03",
			"open": 907000,
			"high": 910000,
			"low": 904000,
			"close": 908000
		},
		{
			"date": "1394/09/02",
			"open": 903750,
			"high": 905500,
			"low": 902000,
			"close": 903500
		},
		{
			"date": "1394/09/01",
			"open": 907250,
			"high": 908500,
			"low": 906000,
			"close": 908000
		},
		{
			"date": "1394/08/30",
			"open": 905750,
			"high": 907500,
			"low": 904000,
			"close": 907000
		},
		{
			"date": "1394/08/28",
			"open": 911000,
			"high": 913500,
			"low": 908500,
			"close": 913500
		},
		{
			"date": "1394/08/27",
			"open": 907000,
			"high": 908000,
			"low": 906000,
			"close": 906500
		},
		{
			"date": "1394/08/26",
			"open": 910500,
			"high": 913000,
			"low": 908000,
			"close": 908000
		},
		{
			"date": "1394/08/25",
			"open": 919750,
			"high": 924000,
			"low": 915500,
			"close": 916000
		},
		{
			"date": "1394/08/24",
			"open": 918500,
			"high": 920000,
			"low": 917000,
			"close": 918000
		},
		{
			"date": "1394/08/23",
			"open": 918500,
			"high": 921000,
			"low": 916000,
			"close": 920000
		},
		{
			"date": "1394/08/21",
			"open": 913000,
			"high": 915500,
			"low": 910500,
			"close": 914500
		},
		{
			"date": "1394/08/20",
			"open": 913750,
			"high": 915500,
			"low": 912000,
			"close": 915000
		},
		{
			"date": "1394/08/19",
			"open": 917000,
			"high": 922500,
			"low": 911500,
			"close": 915000
		},
		{
			"date": "1394/08/18",
			"open": 914000,
			"high": 916500,
			"low": 911500,
			"close": 915500
		},
		{
			"date": "1394/08/17",
			"open": 910000,
			"high": 911500,
			"low": 908500,
			"close": 910000
		},
		{
			"date": "1394/08/16",
			"open": 908000,
			"high": 909500,
			"low": 906500,
			"close": 908500
		},
		{
			"date": "1394/08/14",
			"open": 918500,
			"high": 920000,
			"low": 917000,
			"close": 918000
		},
		{
			"date": "1394/08/13",
			"open": 925250,
			"high": 928500,
			"low": 922000,
			"close": 922000
		},
		{
			"date": "1394/08/12",
			"open": 932250,
			"high": 934500,
			"low": 930000,
			"close": 930000
		},
		{
			"date": "1394/08/11",
			"open": 935000,
			"high": 937000,
			"low": 933000,
			"close": 934000
		},
		{
			"date": "1394/08/10",
			"open": 937250,
			"high": 938500,
			"low": 936000,
			"close": 936500
		},
		{
			"date": "1394/08/09",
			"open": 934750,
			"high": 937500,
			"low": 932000,
			"close": 937500
		},
		{
			"date": "1394/08/07",
			"open": 942750,
			"high": 944500,
			"low": 941000,
			"close": 942000
		},
		{
			"date": "1394/08/06",
			"open": 951250,
			"high": 954500,
			"low": 948000,
			"close": 953500
		},
		{
			"date": "1394/08/05",
			"open": 944750,
			"high": 947000,
			"low": 942500,
			"close": 946500
		},
		{
			"date": "1394/08/04",
			"open": 941750,
			"high": 943000,
			"low": 940500,
			"close": 943000
		},
		{
			"date": "1394/08/03",
			"open": 940250,
			"high": 941500,
			"low": 939000,
			"close": 941500
		},
		{
			"date": "1394/08/02",
			"open": 941000,
			"high": 941000,
			"low": 941000,
			"close": 941000
		},
		{
			"date": "1394/07/30",
			"open": 941250,
			"high": 942500,
			"low": 940000,
			"close": 941500
		},
		{
			"date": "1394/07/29",
			"open": 942750,
			"high": 945000,
			"low": 940500,
			"close": 941000
		},
		{
			"date": "1394/07/28",
			"open": 939500,
			"high": 944500,
			"low": 934500,
			"close": 943500
		},
		{
			"date": "1394/07/27",
			"open": 942250,
			"high": 947000,
			"low": 937500,
			"close": 939500
		},
		{
			"date": "1394/07/26",
			"open": 949000,
			"high": 951000,
			"low": 947000,
			"close": 948500
		},
		{
			"date": "1394/07/25",
			"open": 950500,
			"high": 953000,
			"low": 948000,
			"close": 949000
		},
		{
			"date": "1394/07/23",
			"open": 955750,
			"high": 958000,
			"low": 953500,
			"close": 956500
		},
		{
			"date": "1394/07/22",
			"open": 948250,
			"high": 952000,
			"low": 944500,
			"close": 950000
		},
		{
			"date": "1394/07/21",
			"open": 937750,
			"high": 940500,
			"low": 935000,
			"close": 940000
		},
		{
			"date": "1394/07/20",
			"open": 944250,
			"high": 948000,
			"low": 940500,
			"close": 941500
		},
		{
			"date": "1394/07/19",
			"open": 940750,
			"high": 943000,
			"low": 938500,
			"close": 942500
		},
		{
			"date": "1394/07/18",
			"open": 940500,
			"high": 942500,
			"low": 938500,
			"close": 939000
		},
		{
			"date": "1394/07/16",
			"open": 933750,
			"high": 935000,
			"low": 932500,
			"close": 934000
		},
		{
			"date": "1394/07/15",
			"open": 933500,
			"high": 936500,
			"low": 930500,
			"close": 934500
		},
		{
			"date": "1394/07/14",
			"open": 926250,
			"high": 929000,
			"low": 923500,
			"close": 928500
		},
		{
			"date": "1394/07/13",
			"open": 922000,
			"high": 923500,
			"low": 920500,
			"close": 923000
		},
		{
			"date": "1394/07/12",
			"open": 921000,
			"high": 922000,
			"low": 920000,
			"close": 921500
		},
		{
			"date": "1394/07/11",
			"open": 924000,
			"high": 926000,
			"low": 922000,
			"close": 922000
		},
		{
			"date": "1394/07/09",
			"open": 914750,
			"high": 915500,
			"low": 914000,
			"close": 914500
		},
		{
			"date": "1394/07/08",
			"open": 919000,
			"high": 922000,
			"low": 916000,
			"close": 916000
		},
		{
			"date": "1394/07/07",
			"open": 919750,
			"high": 923500,
			"low": 916000,
			"close": 922000
		},
		{
			"date": "1394/07/06",
			"open": 919000,
			"high": 921000,
			"low": 917000,
			"close": 918500
		},
		{
			"date": "1394/07/05",
			"open": 922250,
			"high": 923500,
			"low": 921000,
			"close": 922000
		},
		{
			"date": "1394/07/04",
			"open": 919000,
			"high": 922000,
			"low": 916000,
			"close": 922000
		},
		{
			"date": "1394/07/02",
			"open": 915250,
			"high": 920500,
			"low": 910000,
			"close": 920000
		},
		{
			"date": "1394/07/01",
			"open": 909500,
			"high": 911500,
			"low": 907500,
			"close": 910000
		},
		{
			"date": "1394/06/31",
			"open": 913000,
			"high": 918000,
			"low": 908000,
			"close": 908000
		},
		{
			"date": "1394/06/30",
			"open": 916000,
			"high": 917000,
			"low": 915000,
			"close": 915500
		},
		{
			"date": "1394/06/29",
			"open": 917750,
			"high": 919000,
			"low": 916500,
			"close": 916500
		},
		{
			"date": "1394/06/28",
			"open": 917250,
			"high": 918500,
			"low": 916000,
			"close": 918000
		},
		{
			"date": "1394/06/26",
			"open": 909000,
			"high": 910000,
			"low": 908000,
			"close": 910000
		},
		{
			"date": "1394/06/25",
			"open": 909250,
			"high": 911500,
			"low": 907000,
			"close": 911500
		},
		{
			"date": "1394/06/24",
			"open": 910500,
			"high": 912500,
			"low": 908500,
			"close": 909500
		},
		{
			"date": "1394/06/23",
			"open": 911250,
			"high": 913000,
			"low": 909500,
			"close": 911500
		},
		{
			"date": "1394/06/22",
			"open": 911750,
			"high": 913000,
			"low": 910500,
			"close": 911500
		},
		{
			"date": "1394/06/21",
			"open": 910750,
			"high": 912500,
			"low": 909000,
			"close": 911000
		},
		{
			"date": "1394/06/19",
			"open": 911500,
			"high": 913000,
			"low": 910000,
			"close": 912000
		},
		{
			"date": "1394/06/18",
			"open": 915750,
			"high": 918000,
			"low": 913500,
			"close": 914500
		},
		{
			"date": "1394/06/17",
			"open": 917000,
			"high": 919500,
			"low": 914500,
			"close": 919500
		},
		{
			"date": "1394/06/16",
			"open": 918000,
			"high": 921500,
			"low": 914500,
			"close": 915000
		},
		{
			"date": "1394/06/15",
			"open": 917750,
			"high": 923000,
			"low": 912500,
			"close": 920500
		},
		{
			"date": "1394/06/14",
			"open": 917750,
			"high": 920500,
			"low": 915000,
			"close": 920000
		},
		{
			"date": "1394/06/12",
			"open": 916750,
			"high": 918000,
			"low": 915500,
			"close": 916500
		},
		{
			"date": "1394/06/11",
			"open": 922000,
			"high": 926000,
			"low": 918000,
			"close": 918500
		},
		{
			"date": "1394/06/10",
			"open": 925000,
			"high": 927500,
			"low": 922500,
			"close": 927500
		},
		{
			"date": "1394/06/09",
			"open": 920500,
			"high": 922500,
			"low": 918500,
			"close": 920000
		},
		{
			"date": "1394/06/08",
			"open": 914000,
			"high": 919000,
			"low": 909000,
			"close": 919000
		},
		{
			"date": "1394/06/07",
			"open": 910750,
			"high": 914000,
			"low": 907500,
			"close": 908500
		},
		{
			"date": "1394/06/05",
			"open": 912750,
			"high": 916500,
			"low": 909000,
			"close": 911000
		},
		{
			"date": "1394/06/04",
			"open": 920750,
			"high": 928500,
			"low": 913000,
			"close": 916000
		},
		{
			"date": "1394/06/03",
			"open": 927250,
			"high": 930000,
			"low": 924500,
			"close": 925500
		},
		{
			"date": "1394/06/02",
			"open": 933250,
			"high": 937000,
			"low": 929500,
			"close": 935500
		},
		{
			"date": "1394/06/01",
			"open": 941750,
			"high": 950500,
			"low": 933000,
			"close": 938000
		},
		{
			"date": "1394/05/31",
			"open": 931750,
			"high": 941000,
			"low": 922500,
			"close": 941000
		},
		{
			"date": "1394/05/29",
			"open": 907750,
			"high": 910500,
			"low": 905000,
			"close": 909500
		},
		{
			"date": "1394/05/28",
			"open": 897750,
			"high": 901500,
			"low": 894000,
			"close": 900000
		},
		{
			"date": "1394/05/27",
			"open": 894750,
			"high": 897000,
			"low": 892500,
			"close": 893000
		},
		{
			"date": "1394/05/26",
			"open": 892500,
			"high": 894000,
			"low": 891000,
			"close": 893500
		},
		{
			"date": "1394/05/25",
			"open": 888500,
			"high": 891000,
			"low": 886000,
			"close": 891000
		},
		{
			"date": "1394/05/24",
			"open": 887500,
			"high": 889000,
			"low": 886000,
			"close": 887500
		},
		{
			"date": "1394/05/22",
			"open": 889500,
			"high": 893000,
			"low": 886000,
			"close": 886000
		},
		{
			"date": "1394/05/21",
			"open": 888500,
			"high": 892500,
			"low": 884500,
			"close": 892500
		},
		{
			"date": "1394/05/20",
			"open": 880000,
			"high": 879500,
			"low": 879500,
			"close": 879500
		},
		{
			"date": "1394/05/19",
			"open": 877750,
			"high": 881000,
			"low": 874500,
			"close": 881000
		},
		{
			"date": "1394/05/18",
			"open": 877250,
			"high": 879000,
			"low": 875500,
			"close": 875500
		},
		{
			"date": "1394/05/17",
			"open": 876500,
			"high": 879500,
			"low": 873500,
			"close": 878000
		},
		{
			"date": "1394/05/15",
			"open": 870250,
			"high": 871500,
			"low": 869000,
			"close": 870300
		},
		{
			"date": "1394/05/14",
			"open": 871750,
			"high": 873000,
			"low": 870500,
			"close": 871000
		},
		{
			"date": "1394/05/13",
			"open": 874000,
			"high": 875500,
			"low": 872500,
			"close": 874000
		},
		{
			"date": "1394/05/12",
			"open": 875750,
			"high": 877500,
			"low": 874000,
			"close": 875000
		},
		{
			"date": "1394/05/11",
			"open": 879500,
			"high": 881500,
			"low": 877500,
			"close": 878500
		},
		{
			"date": "1394/05/10",
			"open": 876750,
			"high": 879000,
			"low": 874500,
			"close": 878800
		},
		{
			"date": "1394/05/08",
			"open": 870250,
			"high": 873500,
			"low": 867000,
			"close": 873000
		},
		{
			"date": "1394/05/07",
			"open": 879500,
			"high": 882500,
			"low": 876500,
			"close": 877000
		},
		{
			"date": "1394/05/06",
			"open": 877500,
			"high": 880500,
			"low": 874500,
			"close": 880000
		},
		{
			"date": "1394/05/05",
			"open": 875000,
			"high": 877500,
			"low": 872500,
			"close": 876400
		},
		{
			"date": "1394/05/04",
			"open": 877750,
			"high": 883000,
			"low": 872500,
			"close": 873000
		},
		{
			"date": "1394/05/03",
			"open": 870250,
			"high": 875500,
			"low": 865000,
			"close": 873500
		},
		{
			"date": "1394/05/01",
			"open": 865000,
			"high": 867000,
			"low": 863000,
			"close": 864500
		},
		{
			"date": "1394/04/31",
			"open": 860750,
			"high": 864500,
			"low": 857000,
			"close": 861000
		},
		{
			"date": "1394/04/30",
			"open": 861000,
			"high": 867500,
			"low": 854500,
			"close": 867500
		},
		{
			"date": "1394/04/29",
			"open": 858000,
			"high": 864500,
			"low": 851500,
			"close": 856000
		},
		{
			"date": "1394/04/27",
			"open": 869000,
			"high": 869000,
			"low": 868000,
			"close": 869000
		},
		{
			"date": "1394/04/25",
			"open": 881000,
			"high": 887000,
			"low": 875000,
			"close": 875000
		},
		{
			"date": "1394/04/24",
			"open": 893000,
			"high": 902000,
			"low": 884000,
			"close": 888000
		},
		{
			"date": "1394/04/23",
			"open": 880750,
			"high": 895500,
			"low": 866000,
			"close": 891500
		},
		{
			"date": "1394/04/22",
			"open": 869000,
			"high": 877000,
			"low": 861000,
			"close": 875500
		},
		{
			"date": "1394/04/21",
			"open": 871000,
			"high": 880000,
			"low": 862000,
			"close": 865500
		},
		{
			"date": "1394/04/20",
			"open": 877750,
			"high": 887500,
			"low": 868000,
			"close": 885500
		},
		{
			"date": "1394/04/18",
			"open": 868750,
			"high": 873500,
			"low": 864000,
			"close": 864000
		},
		{
			"date": "1394/04/17",
			"open": 873000,
			"high": 875500,
			"low": 870500,
			"close": 875500
		},
		{
			"date": "1394/04/16",
			"open": 873750,
			"high": 880000,
			"low": 867500,
			"close": 873500
		},
		{
			"date": "1394/04/15",
			"open": 881750,
			"high": 888500,
			"low": 875000,
			"close": 875000
		},
		{
			"date": "1394/04/14",
			"open": 889500,
			"high": 893000,
			"low": 886000,
			"close": 887000
		},
		{
			"date": "1394/04/13",
			"open": 895500,
			"high": 898000,
			"low": 893000,
			"close": 893500
		},
		{
			"date": "1394/04/11",
			"open": 896500,
			"high": 898500,
			"low": 894500,
			"close": 897000
		},
		{
			"date": "1394/04/10",
			"open": 905300,
			"high": 908500,
			"low": 902100,
			"close": 902100
		},
		{
			"date": "1394/04/09",
			"open": 904000,
			"high": 905500,
			"low": 902500,
			"close": 905000
		},
		{
			"date": "1394/04/08",
			"open": 913250,
			"high": 918500,
			"low": 908000,
			"close": 908000
		},
		{
			"date": "1394/04/07",
			"open": 914000,
			"high": 917000,
			"low": 911000,
			"close": 912000
		},
		{
			"date": "1394/04/06",
			"open": 909250,
			"high": 911500,
			"low": 907000,
			"close": 909000
		},
		{
			"date": "1394/04/04",
			"open": 910750,
			"high": 912500,
			"low": 909000,
			"close": 909000
		},
		{
			"date": "1394/04/03",
			"open": 907050,
			"high": 909600,
			"low": 904500,
			"close": 908500
		},
		{
			"date": "1394/04/02",
			"open": 903750,
			"high": 905500,
			"low": 902000,
			"close": 903500
		},
		{
			"date": "1394/04/01",
			"open": 907250,
			"high": 909500,
			"low": 905000,
			"close": 907000
		},
		{
			"date": "1394/03/31",
			"open": 914000,
			"high": 918000,
			"low": 910000,
			"close": 910500
		},
		{
			"date": "1394/03/30",
			"open": 913500,
			"high": 916000,
			"low": 911000,
			"close": 916000
		},
		{
			"date": "1394/03/28",
			"open": 906750,
			"high": 909500,
			"low": 904000,
			"close": 909000
		},
		{
			"date": "1394/03/27",
			"open": 906250,
			"high": 909500,
			"low": 903000,
			"close": 903000
		},
		{
			"date": "1394/03/26",
			"open": 906500,
			"high": 909500,
			"low": 903500,
			"close": 907000
		},
		{
			"date": "1394/03/25",
			"open": 906750,
			"high": 909500,
			"low": 904000,
			"close": 905000
		},
		{
			"date": "1394/03/24",
			"open": 909000,
			"high": 911000,
			"low": 907000,
			"close": 907000
		},
		{
			"date": "1394/03/23",
			"open": 914000,
			"high": 918000,
			"low": 910000,
			"close": 910000
		},
		{
			"date": "1394/03/21",
			"open": 919500,
			"high": 921000,
			"low": 918000,
			"close": 918500
		},
		{
			"date": "1394/03/20",
			"open": 920750,
			"high": 923500,
			"low": 918000,
			"close": 923000
		},
		{
			"date": "1394/03/19",
			"open": 918250,
			"high": 919000,
			"low": 917500,
			"close": 918500
		},
		{
			"date": "1394/03/18",
			"open": 916000,
			"high": 917000,
			"low": 915000,
			"close": 916000
		},
		{
			"date": "1394/03/17",
			"open": 917500,
			"high": 919000,
			"low": 916000,
			"close": 916000
		},
		{
			"date": "1394/03/16",
			"open": 921000,
			"high": 923500,
			"low": 918500,
			"close": 918500
		},
		{
			"date": "1394/03/12",
			"open": 930750,
			"high": 931500,
			"low": 930000,
			"close": 931000
		},
		{
			"date": "1394/03/11",
			"open": 929750,
			"high": 931500,
			"low": 928000,
			"close": 931500
		},
		{
			"date": "1394/03/10",
			"open": 932750,
			"high": 933500,
			"low": 932000,
			"close": 932500
		},
		{
			"date": "1394/03/09",
			"open": 932000,
			"high": 933000,
			"low": 931000,
			"close": 931500
		},
		{
			"date": "1394/03/07",
			"open": 930250,
			"high": 932500,
			"low": 928000,
			"close": 932000
		},
		{
			"date": "1394/03/06",
			"open": 929500,
			"high": 931000,
			"low": 928000,
			"close": 928000
		},
		{
			"date": "1394/03/05",
			"open": 931250,
			"high": 932500,
			"low": 930000,
			"close": 930500
		},
		{
			"date": "1394/03/04",
			"open": 935750,
			"high": 938500,
			"low": 933000,
			"close": 933000
		},
		{
			"date": "1394/03/03",
			"open": 933000,
			"high": 935000,
			"low": 931000,
			"close": 934500
		},
		{
			"date": "1394/03/02",
			"open": 934500,
			"high": 936500,
			"low": 932500,
			"close": 933000
		},
		{
			"date": "1394/02/31",
			"open": 937750,
			"high": 938500,
			"low": 937000,
			"close": 937500
		},
		{
			"date": "1394/02/30",
			"open": 938500,
			"high": 941000,
			"low": 936000,
			"close": 941000
		},
		{
			"date": "1394/02/29",
			"open": 941500,
			"high": 943000,
			"low": 940000,
			"close": 941000
		},
		{
			"date": "1394/02/28",
			"open": 950650,
			"high": 953500,
			"low": 947800,
			"close": 948000
		},
		{
			"date": "1394/02/27",
			"open": 950750,
			"high": 951500,
			"low": 950000,
			"close": 950000
		},
		{
			"date": "1394/02/26",
			"open": 949750,
			"high": 950500,
			"low": 949000,
			"close": 949000
		},
		{
			"date": "1394/02/24",
			"open": 948500,
			"high": 951500,
			"low": 945500,
			"close": 949000
		},
		{
			"date": "1394/02/23",
			"open": 940500,
			"high": 945000,
			"low": 936000,
			"close": 944000
		},
		{
			"date": "1394/02/22",
			"open": 932000,
			"high": 934500,
			"low": 929500,
			"close": 934000
		},
		{
			"date": "1394/02/21",
			"open": 935250,
			"high": 936500,
			"low": 934000,
			"close": 934500
		},
		{
			"date": "1394/02/20",
			"open": 939750,
			"high": 942000,
			"low": 937500,
			"close": 937500
		},
		{
			"date": "1394/02/19",
			"open": 941250,
			"high": 943000,
			"low": 939500,
			"close": 940000
		},
		{
			"date": "1394/02/17",
			"open": 942000,
			"high": 942000,
			"low": 942000,
			"close": 942000
		},
		{
			"date": "1394/02/16",
			"open": 945750,
			"high": 946500,
			"low": 945000,
			"close": 946000
		},
		{
			"date": "1394/02/15",
			"open": 943500,
			"high": 945000,
			"low": 942000,
			"close": 944500
		},
		{
			"date": "1394/02/14",
			"open": 947500,
			"high": 951000,
			"low": 944000,
			"close": 946500
		},
		{
			"date": "1394/02/13",
			"open": 948000,
			"high": 949000,
			"low": 947000,
			"close": 948000
		},
		{
			"date": "1394/02/12",
			"open": 951750,
			"high": 954500,
			"low": 949000,
			"close": 953000
		},
		{
			"date": "1394/02/10",
			"open": 957750,
			"high": 958500,
			"low": 957000,
			"close": 958000
		},
		{
			"date": "1394/02/09",
			"open": 958500,
			"high": 960000,
			"low": 957000,
			"close": 957000
		},
		{
			"date": "1394/02/08",
			"open": 959000,
			"high": 961000,
			"low": 957000,
			"close": 957500
		},
		{
			"date": "1394/02/07",
			"open": 951500,
			"high": 953000,
			"low": 950000,
			"close": 953000
		},
		{
			"date": "1394/02/06",
			"open": 951750,
			"high": 953500,
			"low": 950000,
			"close": 952000
		},
		{
			"date": "1394/02/05",
			"open": 949000,
			"high": 951000,
			"low": 947000,
			"close": 948000
		},
		{
			"date": "1394/02/03",
			"open": 955750,
			"high": 957500,
			"low": 954000,
			"close": 956000
		},
		{
			"date": "1394/02/02",
			"open": 963000,
			"high": 964000,
			"low": 962000,
			"close": 963000
		},
		{
			"date": "1394/02/01",
			"open": 963250,
			"high": 964500,
			"low": 962000,
			"close": 963000
		},
		{
			"date": "1394/01/31",
			"open": 966250,
			"high": 969500,
			"low": 963000,
			"close": 963000
		},
		{
			"date": "1394/01/30",
			"open": 969250,
			"high": 971500,
			"low": 967000,
			"close": 970500
		},
		{
			"date": "1394/01/29",
			"open": 962750,
			"high": 965000,
			"low": 960500,
			"close": 964000
		},
		{
			"date": "1394/01/27",
			"open": 970000,
			"high": 972000,
			"low": 968000,
			"close": 969000
		},
		{
			"date": "1394/01/26",
			"open": 967000,
			"high": 969000,
			"low": 965000,
			"close": 966500
		},
		{
			"date": "1394/01/25",
			"open": 960000,
			"high": 963000,
			"low": 957000,
			"close": 963000
		},
		{
			"date": "1394/01/24",
			"open": 969500,
			"high": 975000,
			"low": 964000,
			"close": 971500
		},
		{
			"date": "1394/01/23",
			"open": 981500,
			"high": 986000,
			"low": 977000,
			"close": 977000
		},
		{
			"date": "1394/01/22",
			"open": 966000,
			"high": 973000,
			"low": 959000,
			"close": 972000
		},
		{
			"date": "1394/01/20",
			"open": 948500,
			"high": 951000,
			"low": 946000,
			"close": 951000
		},
		{
			"date": "1394/01/19",
			"open": 957500,
			"high": 961000,
			"low": 954000,
			"close": 955000
		},
		{
			"date": "1394/01/18",
			"open": 957500,
			"high": 962000,
			"low": 953000,
			"close": 962000
		},
		{
			"date": "1394/01/17",
			"open": 960500,
			"high": 965000,
			"low": 956000,
			"close": 960000
		},
		{
			"date": "1394/01/16",
			"open": 958000,
			"high": 966000,
			"low": 950000,
			"close": 958500
		},
		{
			"date": "1394/01/15",
			"open": 931500,
			"high": 945000,
			"low": 918000,
			"close": 941000
		},
		{
			"date": "1394/01/11",
			"open": 934000,
			"high": 938000,
			"low": 930000,
			"close": 936000
		},
		{
			"date": "1394/01/10",
			"open": 934000,
			"high": 938000,
			"low": 930000,
			"close": 938000
		},
		{
			"date": "1394/01/09",
			"open": 928000,
			"high": 936000,
			"low": 920000,
			"close": 934000
		},
		{
			"date": "1394/01/08",
			"open": 951250,
			"high": 955000,
			"low": 947500,
			"close": 950000
		},
		{
			"date": "1393/12/28",
			"open": 942500,
			"high": 945000,
			"low": 940000,
			"close": 940000
		},
		{
			"date": "1393/12/27",
			"open": 936000,
			"high": 942000,
			"low": 930000,
			"close": 933000
		},
		{
			"date": "1393/12/26",
			"open": 929250,
			"high": 935000,
			"low": 923500,
			"close": 935000
		},
		{
			"date": "1393/12/25",
			"open": 926500,
			"high": 936000,
			"low": 917000,
			"close": 922000
		},
		{
			"date": "1393/12/24",
			"open": 911000,
			"high": 922000,
			"low": 900000,
			"close": 912000
		},
		{
			"date": "1393/12/23",
			"open": 920500,
			"high": 929000,
			"low": 912000,
			"close": 912000
		},
		{
			"date": "1393/12/21",
			"open": 941000,
			"high": 947000,
			"low": 935000,
			"close": 942000
		},
		{
			"date": "1393/12/20",
			"open": 948500,
			"high": 955500,
			"low": 941500,
			"close": 941500
		},
		{
			"date": "1393/12/19",
			"open": 954000,
			"high": 956500,
			"low": 951500,
			"close": 955000
		},
		{
			"date": "1393/12/18",
			"open": 962750,
			"high": 966500,
			"low": 959000,
			"close": 959500
		},
		{
			"date": "1393/12/17",
			"open": 960000,
			"high": 963000,
			"low": 957000,
			"close": 963000
		},
		{
			"date": "1393/12/16",
			"open": 959250,
			"high": 963500,
			"low": 955000,
			"close": 959500
		},
		{
			"date": "1393/12/14",
			"open": 979750,
			"high": 980500,
			"low": 979000,
			"close": 979500
		},
		{
			"date": "1393/12/13",
			"open": 981000,
			"high": 982500,
			"low": 979500,
			"close": 982000
		},
		{
			"date": "1393/12/12",
			"open": 983500,
			"high": 987000,
			"low": 980000,
			"close": 982000
		},
		{
			"date": "1393/12/11",
			"open": 990000,
			"high": 991500,
			"low": 988500,
			"close": 990000
		},
		{
			"date": "1393/12/10",
			"open": 989500,
			"high": 992000,
			"low": 987000,
			"close": 988000
		},
		{
			"date": "1393/12/09",
			"open": 987250,
			"high": 990500,
			"low": 984000,
			"close": 990500
		},
		{
			"date": "1393/12/07",
			"open": 996750,
			"high": 999500,
			"low": 994000,
			"close": 994000
		},
		{
			"date": "1393/12/06",
			"open": 995250,
			"high": 997000,
			"low": 993500,
			"close": 995500
		},
		{
			"date": "1393/12/05",
			"open": 986250,
			"high": 989500,
			"low": 983000,
			"close": 987500
		},
		{
			"date": "1393/12/04",
			"open": 979500,
			"high": 982000,
			"low": 977000,
			"close": 981500
		},
		{
			"date": "1393/12/03",
			"open": 977750,
			"high": 980500,
			"low": 975000,
			"close": 979500
		},
		{
			"date": "1393/12/02",
			"open": 974250,
			"high": 977500,
			"low": 971000,
			"close": 972500
		},
		{
			"date": "1393/11/30",
			"open": 989500,
			"high": 993500,
			"low": 985500,
			"close": 992000
		},
		{
			"date": "1393/11/29",
			"open": 978750,
			"high": 983000,
			"low": 974500,
			"close": 983000
		},
		{
			"date": "1393/11/28",
			"open": 977000,
			"high": 979000,
			"low": 975000,
			"close": 975000
		},
		{
			"date": "1393/11/27",
			"open": 992000,
			"high": 995000,
			"low": 989000,
			"close": 989000
		},
		{
			"date": "1393/11/26",
			"open": 993500,
			"high": 996000,
			"low": 991000,
			"close": 995000
		},
		{
			"date": "1393/11/25",
			"open": 1000500,
			"high": 1004000,
			"low": 997000,
			"close": 997000
		},
		{
			"date": "1393/11/23",
			"open": 990250,
			"high": 991500,
			"low": 989000,
			"close": 991000
		},
		{
			"date": "1393/11/21",
			"open": 994000,
			"high": 997000,
			"low": 991000,
			"close": 994000
		},
		{
			"date": "1393/11/20",
			"open": 992000,
			"high": 998000,
			"low": 986000,
			"close": 991000
		},
		{
			"date": "1393/11/19",
			"open": 978000,
			"high": 984000,
			"low": 972000,
			"close": 984000
		},
		{
			"date": "1393/11/18",
			"open": 986500,
			"high": 990000,
			"low": 983000,
			"close": 983000
		},
		{
			"date": "1393/11/16",
			"open": 1012000,
			"high": 1015000,
			"low": 1009000,
			"close": 1009000
		},
		{
			"date": "1393/11/15",
			"open": 1018500,
			"high": 1023000,
			"low": 1014000,
			"close": 1014000
		},
		{
			"date": "1393/11/14",
			"open": 1028500,
			"high": 1032000,
			"low": 1025000,
			"close": 1026000
		},
		{
			"date": "1393/11/13",
			"open": 1027750,
			"high": 1031500,
			"low": 1024000,
			"close": 1024000
		},
		{
			"date": "1393/11/12",
			"open": 1033000,
			"high": 1034000,
			"low": 1032000,
			"close": 1032000
		},
		{
			"date": "1393/11/11",
			"open": 1030750,
			"high": 1033500,
			"low": 1028000,
			"close": 1033000
		},
		{
			"date": "1393/11/09",
			"open": 1036000,
			"high": 1038000,
			"low": 1034000,
			"close": 1034000
		},
		{
			"date": "1393/11/08",
			"open": 1036500,
			"high": 1039000,
			"low": 1034000,
			"close": 1039000
		},
		{
			"date": "1393/11/07",
			"open": 1036000,
			"high": 1038000,
			"low": 1034000,
			"close": 1035500
		},
		{
			"date": "1393/11/06",
			"open": 1040000,
			"high": 1042000,
			"low": 1038000,
			"close": 1039000
		},
		{
			"date": "1393/11/05",
			"open": 1040000,
			"high": 1042000,
			"low": 1038000,
			"close": 1042000
		},
		{
			"date": "1393/11/04",
			"open": 1040500,
			"high": 1042500,
			"low": 1038500,
			"close": 1039000
		},
		{
			"date": "1393/11/02",
			"open": 1039000,
			"high": 1040000,
			"low": 1038000,
			"close": 1038000
		},
		{
			"date": "1393/11/01",
			"open": 1041500,
			"high": 1044500,
			"low": 1038500,
			"close": 1044500
		},
		{
			"date": "1393/10/30",
			"open": 1034500,
			"high": 1038500,
			"low": 1030500,
			"close": 1038000
		},
		{
			"date": "1393/10/29",
			"open": 1031000,
			"high": 1036000,
			"low": 1026000,
			"close": 1036000
		},
		{
			"date": "1393/10/28",
			"open": 1023250,
			"high": 1026000,
			"low": 1020500,
			"close": 1026000
		},
		{
			"date": "1393/10/27",
			"open": 1020750,
			"high": 1025500,
			"low": 1016000,
			"close": 1019500
		},
		{
			"date": "1393/10/25",
			"open": 994000,
			"high": 998000,
			"low": 990000,
			"close": 998000
		},
		{
			"date": "1393/10/24",
			"open": 990500,
			"high": 995000,
			"low": 986000,
			"close": 993500
		},
		{
			"date": "1393/10/23",
			"open": 993000,
			"high": 994500,
			"low": 991500,
			"close": 991500
		},
		{
			"date": "1393/10/22",
			"open": 991250,
			"high": 995000,
			"low": 987500,
			"close": 988000
		},
		{
			"date": "1393/10/21",
			"open": 994000,
			"high": 995500,
			"low": 992500,
			"close": 992500
		},
		{
			"date": "1393/10/20",
			"open": 994250,
			"high": 996500,
			"low": 992000,
			"close": 996000
		},
		{
			"date": "1393/10/18",
			"open": 990000,
			"high": 991500,
			"low": 988500,
			"close": 988500
		},
		{
			"date": "1393/10/17",
			"open": 996750,
			"high": 1000000,
			"low": 993500,
			"close": 993500
		},
		{
			"date": "1393/10/16",
			"open": 990250,
			"high": 994000,
			"low": 986500,
			"close": 993500
		},
		{
			"date": "1393/10/15",
			"open": 981250,
			"high": 983500,
			"low": 979000,
			"close": 980500
		},
		{
			"date": "1393/10/14",
			"open": 982750,
			"high": 985000,
			"low": 980500,
			"close": 981500
		},
		{
			"date": "1393/10/13",
			"open": 976000,
			"high": 979500,
			"low": 972500,
			"close": 979000
		},
		{
			"date": "1393/10/11",
			"open": 976750,
			"high": 978000,
			"low": 975500,
			"close": 977000
		},
		{
			"date": "1393/10/10",
			"open": 984500,
			"high": 987500,
			"low": 981500,
			"close": 983000
		},
		{
			"date": "1393/10/09",
			"open": 984500,
			"high": 989000,
			"low": 980000,
			"close": 984000
		},
		{
			"date": "1393/10/08",
			"open": 993000,
			"high": 996000,
			"low": 990000,
			"close": 990000
		},
		{
			"date": "1393/10/07",
			"open": 995750,
			"high": 997500,
			"low": 994000,
			"close": 995500
		},
		{
			"date": "1393/10/06",
			"open": 993000,
			"high": 995000,
			"low": 991000,
			"close": 994500
		},
		{
			"date": "1393/10/05",
			"open": 989750,
			"high": 990000,
			"low": 989500,
			"close": 989500
		},
		{
			"date": "1393/10/04",
			"open": 990500,
			"high": 992000,
			"low": 989000,
			"close": 989500
		},
		{
			"date": "1393/10/03",
			"open": 992250,
			"high": 995000,
			"low": 989500,
			"close": 989500
		},
		{
			"date": "1393/10/02",
			"open": 995000,
			"high": 996000,
			"low": 994000,
			"close": 996000
		},
		{
			"date": "1393/10/01",
			"open": 993500,
			"high": 996000,
			"low": 991000,
			"close": 996000
		},
		{
			"date": "1393/09/30",
			"open": 993250,
			"high": 993500,
			"low": 993000,
			"close": 993500
		},
		{
			"date": "1393/09/29",
			"open": 992500,
			"high": 997500,
			"low": 987500,
			"close": 993500
		},
		{
			"date": "1393/09/27",
			"open": 995250,
			"high": 999500,
			"low": 991000,
			"close": 999000
		},
		{
			"date": "1393/09/26",
			"open": 992500,
			"high": 995000,
			"low": 990000,
			"close": 990500
		},
		{
			"date": "1393/09/25",
			"open": 993500,
			"high": 1002000,
			"low": 985000,
			"close": 997000
		},
		{
			"date": "1393/09/24",
			"open": 1003500,
			"high": 1012000,
			"low": 995000,
			"close": 996000
		},
		{
			"date": "1393/09/23",
			"open": 991250,
			"high": 1001000,
			"low": 981500,
			"close": 1001000
		},
		{
			"date": "1393/09/22",
			"open": 979750,
			"high": 980000,
			"low": 979500,
			"close": 980000
		},
		{
			"date": "1393/09/21",
			"open": 979750,
			"high": 980000,
			"low": 979500,
			"close": 980000
		},
		{
			"date": "1393/09/20",
			"open": 981250,
			"high": 983500,
			"low": 979000,
			"close": 980000
		},
		{
			"date": "1393/09/19",
			"open": 974250,
			"high": 981000,
			"low": 967500,
			"close": 981000
		},
		{
			"date": "1393/09/18",
			"open": 965500,
			"high": 968000,
			"low": 963000,
			"close": 968000
		},
		{
			"date": "1393/09/17",
			"open": 964500,
			"high": 967000,
			"low": 962000,
			"close": 963000
		},
		{
			"date": "1393/09/16",
			"open": 954500,
			"high": 958000,
			"low": 951000,
			"close": 957000
		},
		{
			"date": "1393/09/15",
			"open": 950500,
			"high": 952000,
			"low": 949000,
			"close": 949000
		},
		{
			"date": "1393/09/13",
			"open": 955750,
			"high": 956500,
			"low": 955000,
			"close": 956500
		},
		{
			"date": "1393/09/12",
			"open": 955500,
			"high": 958000,
			"low": 953000,
			"close": 956000
		},
		{
			"date": "1393/09/11",
			"open": 957750,
			"high": 960500,
			"low": 955000,
			"close": 955500
		},
		{
			"date": "1393/09/10",
			"open": 951000,
			"high": 954500,
			"low": 947500,
			"close": 951000
		},
		{
			"date": "1393/09/09",
			"open": 954750,
			"high": 962500,
			"low": 947000,
			"close": 955000
		},
		{
			"date": "1393/09/08",
			"open": 940750,
			"high": 946500,
			"low": 935000,
			"close": 945000
		},
		{
			"date": "1393/09/06",
			"open": 938000,
			"high": 940000,
			"low": 936000,
			"close": 938500
		},
		{
			"date": "1393/09/05",
			"open": 933750,
			"high": 938000,
			"low": 929500,
			"close": 938000
		},
		{
			"date": "1393/09/04",
			"open": 926000,
			"high": 930500,
			"low": 921500,
			"close": 929000
		},
		{
			"date": "1393/09/03",
			"open": 918250,
			"high": 922500,
			"low": 914000,
			"close": 922000
		},
		{
			"date": "1393/09/02",
			"open": 914500,
			"high": 916000,
			"low": 913000,
			"close": 915000
		},
		{
			"date": "1393/09/01",
			"open": 915250,
			"high": 916500,
			"low": 914000,
			"close": 915000
		},
		{
			"date": "1393/08/29",
			"open": 914000,
			"high": 915000,
			"low": 913000,
			"close": 914000
		},
		{
			"date": "1393/08/28",
			"open": 917000,
			"high": 918000,
			"low": 916000,
			"close": 917000
		},
		{
			"date": "1393/08/27",
			"open": 915750,
			"high": 918500,
			"low": 913000,
			"close": 917000
		},
		{
			"date": "1393/08/26",
			"open": 913750,
			"high": 914500,
			"low": 913000,
			"close": 914000
		},
		{
			"date": "1393/08/25",
			"open": 914000,
			"high": 915000,
			"low": 913000,
			"close": 914000
		},
		{
			"date": "1393/08/24",
			"open": 915250,
			"high": 916500,
			"low": 914000,
			"close": 915000
		},
		{
			"date": "1393/08/23",
			"open": 904250,
			"high": 905000,
			"low": 903500,
			"close": 904500
		},
		{
			"date": "1393/08/22",
			"open": 903000,
			"high": 904500,
			"low": 901500,
			"close": 904500
		},
		{
			"date": "1393/08/21",
			"open": 904250,
			"high": 906500,
			"low": 902000,
			"close": 906000
		},
		{
			"date": "1393/08/20",
			"open": 899000,
			"high": 902500,
			"low": 895500,
			"close": 900000
		},
		{
			"date": "1393/08/19",
			"open": 904500,
			"high": 907500,
			"low": 901500,
			"close": 903000
		},
		{
			"date": "1393/08/18",
			"open": 908000,
			"high": 909500,
			"low": 906500,
			"close": 907500
		},
		{
			"date": "1393/08/17",
			"open": 906500,
			"high": 908500,
			"low": 904500,
			"close": 908000
		},
		{
			"date": "1393/08/16",
			"open": 903000,
			"high": 903500,
			"low": 902500,
			"close": 903300
		},
		{
			"date": "1393/08/15",
			"open": 902500,
			"high": 903300,
			"low": 901700,
			"close": 903300
		},
		{
			"date": "1393/08/14",
			"open": 902250,
			"high": 902500,
			"low": 902000,
			"close": 902500
		},
		{
			"date": "1393/08/12",
			"open": 915250,
			"high": 915500,
			"low": 915000,
			"close": 915000
		},
		{
			"date": "1393/08/11",
			"open": 913000,
			"high": 915000,
			"low": 911000,
			"close": 915000
		},
		{
			"date": "1393/08/10",
			"open": 914000,
			"high": 915300,
			"low": 912700,
			"close": 914300
		},
		{
			"date": "1393/08/09",
			"open": 924300,
			"high": 924400,
			"low": 924200,
			"close": 924400
		},
		{
			"date": "1393/08/08",
			"open": 925100,
			"high": 927300,
			"low": 922900,
			"close": 924400
		},
		{
			"date": "1393/08/07",
			"open": 930150,
			"high": 931300,
			"low": 929000,
			"close": 929300
		},
		{
			"date": "1393/08/06",
			"open": 930250,
			"high": 932000,
			"low": 928500,
			"close": 930500
		},
		{
			"date": "1393/08/05",
			"open": 931000,
			"high": 932500,
			"low": 929500,
			"close": 931000
		},
		{
			"date": "1393/08/04",
			"open": 929250,
			"high": 930000,
			"low": 928500,
			"close": 929500
		},
		{
			"date": "1393/08/03",
			"open": 932000,
			"high": 934000,
			"low": 930000,
			"close": 930000
		},
		{
			"date": "1393/08/01",
			"open": 936250,
			"high": 937000,
			"low": 935500,
			"close": 936000
		},
		{
			"date": "1393/07/30",
			"open": 938000,
			"high": 938500,
			"low": 937500,
			"close": 938000
		},
		{
			"date": "1393/07/29",
			"open": 939500,
			"high": 941000,
			"low": 938000,
			"close": 939000
		},
		{
			"date": "1393/07/28",
			"open": 938250,
			"high": 939500,
			"low": 937000,
			"close": 937500
		},
		{
			"date": "1393/07/27",
			"open": 938000,
			"high": 939000,
			"low": 937000,
			"close": 939000
		},
		{
			"date": "1393/07/26",
			"open": 938250,
			"high": 939500,
			"low": 937000,
			"close": 938000
		},
		{
			"date": "1393/07/25",
			"open": 940750,
			"high": 941500,
			"low": 940000,
			"close": 941500
		},
		{
			"date": "1393/07/24",
			"open": 940750,
			"high": 942000,
			"low": 939500,
			"close": 941500
		},
		{
			"date": "1393/07/23",
			"open": 938000,
			"high": 941500,
			"low": 934500,
			"close": 940500
		},
		{
			"date": "1393/07/22",
			"open": 941250,
			"high": 944000,
			"low": 938500,
			"close": 940500
		},
		{
			"date": "1393/07/21",
			"open": 939750,
			"high": 940000,
			"low": 939500,
			"close": 939500
		},
		{
			"date": "1393/07/20",
			"open": 938500,
			"high": 939500,
			"low": 937500,
			"close": 939500
		},
		{
			"date": "1393/07/19",
			"open": 944500,
			"high": 949500,
			"low": 939500,
			"close": 939500
		},
		{
			"date": "1393/07/18",
			"open": 946000,
			"high": 947500,
			"low": 944500,
			"close": 946000
		},
		{
			"date": "1393/07/17",
			"open": 945750,
			"high": 947500,
			"low": 944000,
			"close": 946000
		},
		{
			"date": "1393/07/16",
			"open": 939750,
			"high": 942500,
			"low": 937000,
			"close": 939500
		},
		{
			"date": "1393/07/15",
			"open": 934500,
			"high": 937000,
			"low": 932000,
			"close": 936500
		},
		{
			"date": "1393/07/14",
			"open": 926500,
			"high": 928500,
			"low": 924500,
			"close": 928500
		},
		{
			"date": "1393/07/13",
			"open": 928000,
			"high": 929500,
			"low": 926500,
			"close": 929500
		},
		{
			"date": "1393/07/12",
			"open": 927750,
			"high": 931000,
			"low": 924500,
			"close": 929500
		},
		{
			"date": "1393/07/11",
			"open": 934250,
			"high": 934500,
			"low": 934000,
			"close": 934500
		},
		{
			"date": "1393/07/10",
			"open": 934750,
			"high": 935500,
			"low": 934000,
			"close": 934500
		},
		{
			"date": "1393/07/09",
			"open": 934250,
			"high": 935000,
			"low": 933500,
			"close": 934500
		},
		{
			"date": "1393/07/08",
			"open": 934750,
			"high": 937500,
			"low": 932000,
			"close": 934500
		},
		{
			"date": "1393/07/07",
			"open": 938750,
			"high": 939500,
			"low": 938000,
			"close": 938500
		},
		{
			"date": "1393/07/06",
			"open": 939250,
			"high": 941500,
			"low": 937000,
			"close": 939000
		},
		{
			"date": "1393/07/05",
			"open": 931500,
			"high": 936000,
			"low": 927000,
			"close": 936000
		},
		{
			"date": "1393/07/04",
			"open": 921250,
			"high": 922000,
			"low": 920500,
			"close": 922000
		},
		{
			"date": "1393/07/03",
			"open": 923500,
			"high": 926500,
			"low": 920500,
			"close": 922000
		},
		{
			"date": "1393/07/02",
			"open": 928000,
			"high": 929500,
			"low": 926500,
			"close": 927000
		},
		{
			"date": "1393/07/01",
			"open": 923500,
			"high": 929500,
			"low": 917500,
			"close": 927000
		},
		{
			"date": "1393/06/31",
			"open": 916500,
			"high": 918000,
			"low": 915000,
			"close": 917500
		},
		{
			"date": "1393/06/30",
			"open": 917500,
			"high": 919500,
			"low": 915500,
			"close": 917500
		},
		{
			"date": "1393/06/29",
			"open": 921500,
			"high": 925500,
			"low": 917500,
			"close": 918000
		},
		{
			"date": "1393/06/28",
			"open": 928250,
			"high": 928500,
			"low": 928000,
			"close": 928000
		},
		{
			"date": "1393/06/27",
			"open": 933500,
			"high": 939000,
			"low": 928000,
			"close": 928000
		},
		{
			"date": "1393/06/26",
			"open": 933000,
			"high": 939000,
			"low": 933000,
			"close": 938000
		},
		{
			"date": "1393/06/25",
			"open": 934250,
			"high": 937000,
			"low": 931500,
			"close": 932000
		},
		{
			"date": "1393/06/24",
			"open": 928500,
			"high": 931500,
			"low": 925500,
			"close": 931000
		},
		{
			"date": "1393/06/23",
			"open": 924500,
			"high": 926000,
			"low": 923000,
			"close": 925500
		},
		{
			"date": "1393/06/22",
			"open": 926750,
			"high": 931000,
			"low": 922500,
			"close": 924500
		},
		{
			"date": "1393/06/21",
			"open": 938750,
			"high": 939500,
			"low": 938000,
			"close": 939000
		},
		{
			"date": "1393/06/20",
			"open": 939750,
			"high": 940500,
			"low": 939000,
			"close": 939000
		},
		{
			"date": "1393/06/19",
			"open": 940550,
			"high": 941100,
			"low": 940000,
			"close": 940300
		},
		{
			"date": "1393/06/18",
			"open": 942450,
			"high": 943900,
			"low": 941000,
			"close": 941200
		},
		{
			"date": "1393/06/17",
			"open": 944250,
			"high": 944700,
			"low": 943800,
			"close": 943800
		},
		{
			"date": "1393/06/16",
			"open": 943250,
			"high": 944500,
			"low": 942000,
			"close": 944100
		},
		{
			"date": "1393/06/15",
			"open": 944750,
			"high": 947000,
			"low": 942500,
			"close": 942500
		},
		{
			"date": "1393/06/13",
			"open": 946500,
			"high": 947000,
			"low": 946000,
			"close": 947000
		},
		{
			"date": "1393/06/12",
			"open": 947000,
			"high": 948000,
			"low": 946000,
			"close": 946500
		},
		{
			"date": "1393/06/11",
			"open": 947500,
			"high": 949000,
			"low": 946000,
			"close": 946000
		},
		{
			"date": "1393/06/10",
			"open": 949000,
			"high": 949500,
			"low": 948500,
			"close": 949500
		},
		{
			"date": "1393/06/09",
			"open": 950500,
			"high": 952000,
			"low": 949000,
			"close": 949000
		},
		{
			"date": "1393/06/08",
			"open": 950000,
			"high": 951000,
			"low": 949000,
			"close": 950500
		},
		{
			"date": "1393/06/06",
			"open": 946250,
			"high": 948500,
			"low": 944000,
			"close": 948500
		},
		{
			"date": "1393/06/05",
			"open": 943750,
			"high": 944500,
			"low": 943000,
			"close": 943500
		},
		{
			"date": "1393/06/04",
			"open": 945000,
			"high": 947000,
			"low": 943000,
			"close": 944000
		},
		{
			"date": "1393/06/03",
			"open": 940250,
			"high": 942500,
			"low": 938000,
			"close": 942000
		},
		{
			"date": "1393/06/02",
			"open": 941500,
			"high": 944500,
			"low": 938500,
			"close": 941500
		},
		{
			"date": "1393/06/01",
			"open": 935000,
			"high": 937000,
			"low": 933000,
			"close": 937000
		},
		{
			"date": "1393/05/30",
			"open": 938250,
			"high": 941500,
			"low": 935000,
			"close": 935500
		},
		{
			"date": "1393/05/29",
			"open": 943500,
			"high": 945000,
			"low": 942000,
			"close": 942500
		},
		{
			"date": "1393/05/28",
			"open": 945650,
			"high": 946500,
			"low": 944800,
			"close": 946000
		},
		{
			"date": "1393/05/27",
			"open": 945600,
			"high": 946800,
			"low": 944400,
			"close": 944700
		},
		{
			"date": "1393/05/26",
			"open": 947950,
			"high": 948700,
			"low": 947200,
			"close": 947200
		},
		{
			"date": "1393/05/25",
			"open": 950400,
			"high": 952300,
			"low": 948500,
			"close": 949000
		},
		{
			"date": "1393/05/23",
			"open": 954700,
			"high": 954700,
			"low": 954700,
			"close": 954700
		},
		{
			"date": "1393/05/22",
			"open": 953150,
			"high": 954000,
			"low": 952300,
			"close": 953900
		},
		{
			"date": "1393/05/21",
			"open": 953750,
			"high": 954500,
			"low": 953000,
			"close": 954500
		},
		{
			"date": "1393/05/20",
			"open": 953450,
			"high": 954200,
			"low": 952700,
			"close": 954000
		},
		{
			"date": "1393/05/19",
			"open": 956300,
			"high": 958000,
			"low": 954600,
			"close": 954600
		},
		{
			"date": "1393/05/18",
			"open": 954200,
			"high": 957500,
			"low": 952000,
			"close": 957000
		},
		{
			"date": "1393/05/17",
			"open": 952100,
			"high": 952700,
			"low": 951500,
			"close": 951800
		},
		{
			"date": "1393/05/16",
			"open": 952100,
			"high": 952700,
			"low": 951500,
			"close": 951800
		},
		{
			"date": "1393/05/15",
			"open": 949950,
			"high": 952200,
			"low": 947700,
			"close": 952200
		},
		{
			"date": "1393/05/14",
			"open": 949600,
			"high": 951200,
			"low": 948000,
			"close": 948000
		},
		{
			"date": "1393/05/13",
			"open": 952350,
			"high": 953500,
			"low": 951200,
			"close": 951500
		},
		{
			"date": "1393/05/12",
			"open": 951000,
			"high": 952500,
			"low": 949500,
			"close": 951800
		},
		{
			"date": "1393/05/11",
			"open": 948100,
			"high": 949500,
			"low": 946700,
			"close": 947700
		},
		{
			"date": "1393/05/09",
			"open": 950250,
			"high": 950500,
			"low": 950000,
			"close": 950500
		},
		{
			"date": "1393/05/08",
			"open": 950200,
			"high": 950200,
			"low": 950200,
			"close": 950200
		},
		{
			"date": "1393/05/06",
			"open": 950950,
			"high": 951700,
			"low": 950200,
			"close": 950200
		},
		{
			"date": "1393/05/05",
			"open": 954300,
			"high": 955800,
			"low": 952800,
			"close": 953000
		},
		{
			"date": "1393/05/04",
			"open": 952850,
			"high": 954200,
			"low": 951500,
			"close": 953500
		},
		{
			"date": "1393/05/02",
			"open": 949900,
			"high": 951300,
			"low": 948500,
			"close": 951000
		},
		{
			"date": "1393/05/01",
			"open": 951100,
			"high": 953200,
			"low": 949000,
			"close": 952500
		},
		{
			"date": "1393/04/31",
			"open": 951500,
			"high": 953000,
			"low": 950000,
			"close": 950500
		},
		{
			"date": "1393/04/30",
			"open": 955250,
			"high": 957000,
			"low": 953500,
			"close": 955000
		},
		{
			"date": "1393/04/29",
			"open": 953500,
			"high": 955000,
			"low": 952000,
			"close": 952500
		},
		{
			"date": "1393/04/26",
			"open": 955500,
			"high": 956500,
			"low": 954500,
			"close": 954000
		},
		{
			"date": "1393/04/25",
			"open": 949500,
			"high": 951500,
			"low": 947500,
			"close": 951500
		},
		{
			"date": "1393/04/24",
			"open": 953250,
			"high": 955000,
			"low": 951500,
			"close": 952200
		},
		{
			"date": "1393/04/23",
			"open": 962500,
			"high": 966000,
			"low": 959000,
			"close": 959000
		},
		{
			"date": "1393/04/22",
			"open": 966750,
			"high": 968500,
			"low": 965000,
			"close": 968000
		},
		{
			"date": "1393/04/21",
			"open": 962850,
			"high": 964700,
			"low": 961000,
			"close": 964700
		},
		{
			"date": "1393/04/19",
			"open": 960750,
			"high": 964500,
			"low": 957000,
			"close": 964500
		},
		{
			"date": "1393/04/18",
			"open": 957400,
			"high": 959800,
			"low": 955000,
			"close": 956400
		},
		{
			"date": "1393/04/17",
			"open": 955350,
			"high": 959200,
			"low": 951500,
			"close": 957000
		},
		{
			"date": "1393/04/16",
			"open": 949700,
			"high": 951200,
			"low": 948200,
			"close": 949500
		},
		{
			"date": "1393/04/15",
			"open": 953250,
			"high": 957000,
			"low": 949500,
			"close": 952300
		},
		{
			"date": "1393/04/14",
			"open": 957700,
			"high": 959200,
			"low": 956200,
			"close": 957500
		},
		{
			"date": "1393/04/12",
			"open": 961500,
			"high": 962200,
			"low": 958500,
			"close": 959300
		},
		{
			"date": "1393/04/11",
			"open": 957000,
			"high": 963000,
			"low": 956000,
			"close": 961000
		},
		{
			"date": "1393/04/10",
			"open": 954000,
			"high": 960000,
			"low": 949000,
			"close": 960000
		},
		{
			"date": "1393/04/09",
			"open": 948000,
			"high": 948000,
			"low": 942000,
			"close": 945000
		},
		{
			"date": "1393/04/08",
			"open": 958000,
			"high": 958000,
			"low": 949000,
			"close": 949000
		},
		{
			"date": "1393/04/07",
			"open": 967700,
			"high": 967700,
			"low": 961500,
			"close": 961500
		},
		{
			"date": "1393/04/05",
			"open": 966500,
			"high": 968200,
			"low": 964800,
			"close": 965500
		},
		{
			"date": "1393/04/04",
			"open": 967150,
			"high": 968500,
			"low": 965800,
			"close": 967300
		},
		{
			"date": "1393/04/03",
			"open": 970500,
			"high": 976200,
			"low": 964800,
			"close": 969200
		},
		{
			"date": "1393/04/02",
			"open": 970250,
			"high": 973200,
			"low": 967300,
			"close": 967300
		},
		{
			"date": "1393/04/01",
			"open": 974250,
			"high": 978000,
			"low": 970500,
			"close": 973000
		},
		{
			"date": "1393/03/31",
			"open": 979350,
			"high": 983000,
			"low": 975700,
			"close": 979000
		},
		{
			"date": "1393/03/29",
			"open": 951250,
			"high": 953800,
			"low": 948700,
			"close": 953000
		},
		{
			"date": "1393/03/28",
			"open": 949650,
			"high": 952500,
			"low": 946800,
			"close": 949000
		},
		{
			"date": "1393/03/27",
			"open": 946250,
			"high": 951000,
			"low": 941500,
			"close": 948000
		},
		{
			"date": "1393/03/26",
			"open": 955850,
			"high": 960500,
			"low": 951200,
			"close": 951200
		},
		{
			"date": "1393/03/25",
			"open": 958950,
			"high": 962200,
			"low": 955700,
			"close": 961000
		},
		{
			"date": "1393/03/24",
			"open": 963500,
			"high": 968500,
			"low": 958500,
			"close": 959400
		},
		{
			"date": "1393/03/22",
			"open": 957250,
			"high": 960700,
			"low": 953800,
			"close": 960000
		},
		{
			"date": "1393/03/21",
			"open": 952000,
			"high": 955500,
			"low": 948500,
			"close": 951800
		},
		{
			"date": "1393/03/20",
			"open": 938400,
			"high": 941000,
			"low": 935800,
			"close": 941000
		},
		{
			"date": "1393/03/19",
			"open": 948500,
			"high": 953000,
			"low": 944000,
			"close": 944500
		},
		{
			"date": "1393/03/18",
			"open": 944500,
			"high": 947000,
			"low": 942000,
			"close": 947000
		},
		{
			"date": "1393/03/17",
			"open": 955250,
			"high": 959000,
			"low": 951500,
			"close": 951500
		},
		{
			"date": "1393/03/13",
			"open": 958750,
			"high": 961000,
			"low": 956500,
			"close": 957000
		},
		{
			"date": "1393/03/12",
			"open": 954500,
			"high": 957000,
			"low": 952000,
			"close": 957000
		},
		{
			"date": "1393/03/11",
			"open": 959750,
			"high": 962000,
			"low": 957500,
			"close": 958000
		},
		{
			"date": "1393/03/10",
			"open": 958500,
			"high": 960000,
			"low": 957000,
			"close": 958000
		},
		{
			"date": "1393/03/08",
			"open": 960000,
			"high": 964000,
			"low": 956000,
			"close": 962000
		},
		{
			"date": "1393/03/07",
			"open": 972500,
			"high": 977000,
			"low": 968000,
			"close": 968000
		},
		{
			"date": "1393/03/06",
			"open": 980500,
			"high": 985000,
			"low": 976000,
			"close": 976000
		},
		{
			"date": "1393/03/05",
			"open": 988750,
			"high": 990500,
			"low": 987000,
			"close": 987000
		},
		{
			"date": "1393/03/04",
			"open": 987500,
			"high": 988000,
			"low": 987000,
			"close": 987500
		},
		{
			"date": "1393/03/03",
			"open": 986750,
			"high": 988000,
			"low": 985500,
			"close": 987500
		},
		{
			"date": "1393/03/01",
			"open": 988000,
			"high": 990000,
			"low": 986000,
			"close": 990000
		},
		{
			"date": "1393/02/31",
			"open": 990750,
			"high": 993500,
			"low": 988000,
			"close": 988000
		},
		{
			"date": "1393/02/30",
			"open": 988500,
			"high": 992000,
			"low": 985000,
			"close": 988500
		},
		{
			"date": "1393/02/29",
			"open": 992500,
			"high": 994000,
			"low": 991000,
			"close": 993000
		},
		{
			"date": "1393/02/28",
			"open": 988250,
			"high": 993000,
			"low": 983500,
			"close": 984500
		},
		{
			"date": "1393/02/27",
			"open": 995500,
			"high": 999000,
			"low": 992000,
			"close": 992000
		},
		{
			"date": "1393/02/26",
			"open": 986000,
			"high": 986000,
			"low": 986000,
			"close": 986000
		},
		{
			"date": "1393/02/25",
			"open": 986000,
			"high": 989000,
			"low": 983000,
			"close": 986000
		},
		{
			"date": "1393/02/24",
			"open": 985500,
			"high": 993000,
			"low": 978000,
			"close": 990000
		},
		{
			"date": "1393/02/23",
			"open": 981000,
			"high": 981000,
			"low": 981000,
			"close": 981000
		},
		{
			"date": "1393/02/22",
			"open": 976750,
			"high": 985000,
			"low": 968500,
			"close": 981000
		},
		{
			"date": "1393/02/21",
			"open": 972000,
			"high": 977000,
			"low": 967000,
			"close": 969000
		},
		{
			"date": "1393/02/20",
			"open": 984000,
			"high": 991000,
			"low": 977000,
			"close": 980000
		},
		{
			"date": "1393/02/19",
			"open": 991000,
			"high": 991000,
			"low": 991000,
			"close": 991000
		},
		{
			"date": "1393/02/18",
			"open": 995000,
			"high": 999000,
			"low": 991000,
			"close": 991000
		},
		{
			"date": "1393/02/17",
			"open": 1008350,
			"high": 1013000,
			"low": 1003700,
			"close": 1004000
		},
		{
			"date": "1393/02/16",
			"open": 1015000,
			"high": 1019000,
			"low": 1011000,
			"close": 1011000
		},
		{
			"date": "1393/02/15",
			"open": 1016250,
			"high": 1019500,
			"low": 1013000,
			"close": 1019000
		},
		{
			"date": "1393/02/14",
			"open": 1018500,
			"high": 1024000,
			"low": 1013000,
			"close": 1013000
		},
		{
			"date": "1393/02/13",
			"open": 1025000,
			"high": 1030000,
			"low": 1020000,
			"close": 1022000
		},
		{
			"date": "1393/02/12",
			"open": 1012500,
			"high": 1013000,
			"low": 1012000,
			"close": 1013000
		},
		{
			"date": "1393/02/11",
			"open": 1010750,
			"high": 1013000,
			"low": 1008500,
			"close": 1012000
		},
		{
			"date": "1393/02/10",
			"open": 1015000,
			"high": 1021000,
			"low": 1009000,
			"close": 1011000
		},
		{
			"date": "1393/02/09",
			"open": 1013500,
			"high": 1018000,
			"low": 1009000,
			"close": 1016000
		},
		{
			"date": "1393/02/08",
			"open": 1045000,
			"high": 1045000,
			"low": 1016400,
			"close": 1018500
		},
		{
			"date": "1393/02/07",
			"open": 1015000,
			"high": 1046000,
			"low": 1011500,
			"close": 1045500
		},
		{
			"date": "1393/02/06",
			"open": 995500,
			"high": 1015000,
			"low": 994500,
			"close": 1014000
		},
		{
			"date": "1393/02/05",
			"open": 994000,
			"high": 997000,
			"low": 993500,
			"close": 996000
		},
		{
			"date": "1393/02/04",
			"open": 995500,
			"high": 996500,
			"low": 985300,
			"close": 995000
		},
		{
			"date": "1393/02/03",
			"open": 1002000,
			"high": 1008000,
			"low": 991000,
			"close": 991000
		},
		{
			"date": "1393/02/02",
			"open": 984500,
			"high": 1000000,
			"low": 984400,
			"close": 1000000
		},
		{
			"date": "1393/02/01",
			"open": 977000,
			"high": 985700,
			"low": 972500,
			"close": 985500
		},
		{
			"date": "1393/01/31",
			"open": 978000,
			"high": 982000,
			"low": 977800,
			"close": 980000
		},
		{
			"date": "1393/01/30",
			"open": 976500,
			"high": 982000,
			"low": 976500,
			"close": 979000
		},
		{
			"date": "1393/01/29",
			"open": 976000,
			"high": 977000,
			"low": 976000,
			"close": 976500
		},
		{
			"date": "1393/01/28",
			"open": 975000,
			"high": 978000,
			"low": 973800,
			"close": 976500
		},
		{
			"date": "1393/01/27",
			"open": 982000,
			"high": 984500,
			"low": 976000,
			"close": 976000
		},
		{
			"date": "1393/01/26",
			"open": 985000,
			"high": 985000,
			"low": 978300,
			"close": 983500
		},
		{
			"date": "1393/01/25",
			"open": 982500,
			"high": 990000,
			"low": 980800,
			"close": 988000
		},
		{
			"date": "1393/01/24",
			"open": 977000,
			"high": 979000,
			"low": 972800,
			"close": 978000
		},
		{
			"date": "1393/01/23",
			"open": 967000,
			"high": 975000,
			"low": 963800,
			"close": 975000
		},
		{
			"date": "1393/01/22",
			"open": 968500,
			"high": 970400,
			"low": 967200,
			"close": 967500
		},
		{
			"date": "1393/01/21",
			"open": 965000,
			"high": 970300,
			"low": 963800,
			"close": 968300
		},
		{
			"date": "1393/01/20",
			"open": 970000,
			"high": 977000,
			"low": 959500,
			"close": 964000
		},
		{
			"date": "1393/01/19",
			"open": 947500,
			"high": 965800,
			"low": 947000,
			"close": 965800
		},
		{
			"date": "1393/01/18",
			"open": 942000,
			"high": 947500,
			"low": 940000,
			"close": 946000
		},
		{
			"date": "1393/01/17",
			"open": 945800,
			"high": 946000,
			"low": 941300,
			"close": 944000
		},
		{
			"date": "1393/01/16",
			"open": 947000,
			"high": 950000,
			"low": 945500,
			"close": 946200
		},
		{
			"date": "1393/01/15",
			"open": 943000,
			"high": 944500,
			"low": 943000,
			"close": 944500
		},
		{
			"date": "1393/01/13",
			"open": 941000,
			"high": 942000,
			"low": 941000,
			"close": 941000
		},
		{
			"date": "1393/01/12",
			"open": 942000,
			"high": 942500,
			"low": 941000,
			"close": 941000
		},
		{
			"date": "1393/01/11",
			"open": 945000,
			"high": 945000,
			"low": 943000,
			"close": 943000
		},
		{
			"date": "1393/01/10",
			"open": 944000,
			"high": 945000,
			"low": 944000,
			"close": 944000
		},
		{
			"date": "1393/01/09",
			"open": 948000,
			"high": 948000,
			"low": 945000,
			"close": 945000
		},
		{
			"date": "1393/01/08",
			"open": 950000,
			"high": 950000,
			"low": 950000,
			"close": 950000
		},
		{
			"date": "1393/01/07",
			"open": 952000,
			"high": 952000,
			"low": 952000,
			"close": 952000
		},
		{
			"date": "1393/01/06",
			"open": 953000,
			"high": 954000,
			"low": 951000,
			"close": 951000
		},
		{
			"date": "1393/01/05",
			"open": 950000,
			"high": 955000,
			"low": 950000,
			"close": 952000
		},
		{
			"date": "1393/01/04",
			"open": 953000,
			"high": 953000,
			"low": 948000,
			"close": 948000
		},
		{
			"date": "1393/01/02",
			"open": 955000,
			"high": 955000,
			"low": 953000,
			"close": 955000
		},
		{
			"date": "1393/01/01",
			"open": 957000,
			"high": 957000,
			"low": 955000,
			"close": 955000
		},
		{
			"date": "1392/12/29",
			"open": 953000,
			"high": 955000,
			"low": 951000,
			"close": 953000
		},
		{
			"date": "1392/12/28",
			"open": 952000,
			"high": 954300,
			"low": 950000,
			"close": 950000
		},
		{
			"date": "1392/12/27",
			"open": 963000,
			"high": 963000,
			"low": 953500,
			"close": 953500
		},
		{
			"date": "1392/12/26",
			"open": 981000,
			"high": 982000,
			"low": 965000,
			"close": 966000
		},
		{
			"date": "1392/12/25",
			"open": 976000,
			"high": 982000,
			"low": 973500,
			"close": 982000
		},
		{
			"date": "1392/12/24",
			"open": 988000,
			"high": 988500,
			"low": 976000,
			"close": 977500
		},
		{
			"date": "1392/12/23",
			"open": 979000,
			"high": 985000,
			"low": 978300,
			"close": 985000
		},
		{
			"date": "1392/12/22",
			"open": 977000,
			"high": 981000,
			"low": 976000,
			"close": 980500
		},
		{
			"date": "1392/12/21",
			"open": 988000,
			"high": 989500,
			"low": 974000,
			"close": 977500
		},
		{
			"date": "1392/12/20",
			"open": 980000,
			"high": 989000,
			"low": 973000,
			"close": 978700
		},
		{
			"date": "1392/12/19",
			"open": 970000,
			"high": 978800,
			"low": 964500,
			"close": 977000
		},
		{
			"date": "1392/12/18",
			"open": 956000,
			"high": 973200,
			"low": 952000,
			"close": 971000
		},
		{
			"date": "1392/12/17",
			"open": 973500,
			"high": 974800,
			"low": 955000,
			"close": 955000
		},
		{
			"date": "1392/12/16",
			"open": 981000,
			"high": 982500,
			"low": 975500,
			"close": 976200
		},
		{
			"date": "1392/12/15",
			"open": 977500,
			"high": 983500,
			"low": 973200,
			"close": 982000
		},
		{
			"date": "1392/12/14",
			"open": 976000,
			"high": 983200,
			"low": 973000,
			"close": 980000
		},
		{
			"date": "1392/12/13",
			"open": 987000,
			"high": 990000,
			"low": 969500,
			"close": 978000
		},
		{
			"date": "1392/12/12",
			"open": 978600,
			"high": 1007500,
			"low": 978600,
			"close": 997000
		},
		{
			"date": "1392/12/11",
			"open": 973500,
			"high": 977700,
			"low": 969500,
			"close": 977600
		},
		{
			"date": "1392/12/10",
			"open": 965500,
			"high": 976500,
			"low": 964300,
			"close": 974500
		},
		{
			"date": "1392/12/09",
			"open": 967000,
			"high": 970000,
			"low": 962000,
			"close": 965200
		},
		{
			"date": "1392/12/08",
			"open": 965000,
			"high": 968000,
			"low": 959000,
			"close": 965000
		},
		{
			"date": "1392/12/07",
			"open": 976000,
			"high": 984300,
			"low": 964000,
			"close": 964500
		},
		{
			"date": "1392/12/06",
			"open": 966000,
			"high": 991700,
			"low": 966000,
			"close": 977000
		},
		{
			"date": "1392/12/05",
			"open": 943500,
			"high": 968000,
			"low": 943500,
			"close": 968000
		},
		{
			"date": "1392/12/04",
			"open": 941000,
			"high": 944300,
			"low": 941000,
			"close": 943800
		},
		{
			"date": "1392/12/03",
			"open": 941000,
			"high": 941500,
			"low": 939900,
			"close": 940800
		},
		{
			"date": "1392/12/02",
			"open": 940500,
			"high": 942800,
			"low": 939500,
			"close": 942000
		},
		{
			"date": "1392/12/01",
			"open": 935000,
			"high": 938500,
			"low": 932000,
			"close": 938500
		},
		{
			"date": "1392/11/30",
			"open": 933500,
			"high": 940200,
			"low": 932600,
			"close": 934000
		},
		{
			"date": "1392/11/29",
			"open": 945000,
			"high": 945000,
			"low": 936200,
			"close": 936200
		},
		{
			"date": "1392/11/28",
			"open": 939000,
			"high": 949000,
			"low": 935000,
			"close": 949000
		},
		{
			"date": "1392/11/27",
			"open": 931000,
			"high": 939300,
			"low": 928200,
			"close": 931500
		},
		{
			"date": "1392/11/26",
			"open": 923500,
			"high": 940000,
			"low": 923500,
			"close": 931500
		},
		{
			"date": "1392/11/25",
			"open": 917000,
			"high": 931000,
			"low": 917000,
			"close": 927300
		},
		{
			"date": "1392/11/24",
			"open": 910000,
			"high": 914500,
			"low": 903600,
			"close": 914500
		},
		{
			"date": "1392/11/23",
			"open": 895300,
			"high": 912600,
			"low": 894600,
			"close": 912200
		},
		{
			"date": "1392/11/22",
			"open": 890000,
			"high": 896800,
			"low": 889700,
			"close": 896800
		},
		{
			"date": "1392/11/21",
			"open": 882000,
			"high": 888500,
			"low": 882000,
			"close": 888200
		},
		{
			"date": "1392/11/20",
			"open": 882500,
			"high": 883300,
			"low": 880100,
			"close": 880600
		},
		{
			"date": "1392/11/19",
			"open": 883000,
			"high": 885500,
			"low": 882000,
			"close": 883000
		},
		{
			"date": "1392/11/18",
			"open": 879500,
			"high": 882700,
			"low": 879000,
			"close": 882700
		},
		{
			"date": "1392/11/17",
			"open": 877000,
			"high": 879000,
			"low": 876800,
			"close": 879000
		},
		{
			"date": "1392/11/16",
			"open": 875000,
			"high": 879400,
			"low": 874850,
			"close": 877100
		},
		{
			"date": "1392/11/15",
			"open": 877000,
			"high": 877000,
			"low": 874600,
			"close": 875300
		},
		{
			"date": "1392/11/14",
			"open": 874000,
			"high": 876700,
			"low": 871900,
			"close": 876200
		},
		{
			"date": "1392/11/13",
			"open": 871000,
			"high": 873500,
			"low": 870000,
			"close": 873500
		},
		{
			"date": "1392/11/12",
			"open": 868000,
			"high": 870500,
			"low": 867500,
			"close": 870300
		},
		{
			"date": "1392/11/11",
			"open": 868000,
			"high": 871300,
			"low": 867000,
			"close": 868200
		},
		{
			"date": "1392/11/10",
			"open": 875300,
			"high": 875500,
			"low": 867500,
			"close": 868500
		},
		{
			"date": "1392/11/09",
			"open": 875000,
			"high": 877800,
			"low": 874700,
			"close": 875500
		},
		{
			"date": "1392/11/08",
			"open": 875500,
			"high": 876200,
			"low": 873800,
			"close": 874500
		},
		{
			"date": "1392/11/07",
			"open": 876500,
			"high": 879000,
			"low": 874500,
			"close": 874600
		},
		{
			"date": "1392/11/06",
			"open": 878800,
			"high": 879300,
			"low": 875600,
			"close": 876300
		},
		{
			"date": "1392/11/05",
			"open": 875000,
			"high": 881000,
			"low": 875000,
			"close": 878500
		},
		{
			"date": "1392/11/03",
			"open": 862500,
			"high": 868000,
			"low": 860000,
			"close": 868000
		},
		{
			"date": "1392/11/02",
			"open": 862500,
			"high": 869000,
			"low": 861000,
			"close": 864000
		},
		{
			"date": "1392/11/01",
			"open": 856000,
			"high": 862000,
			"low": 856000,
			"close": 859000
		},
		{
			"date": "1392/10/30",
			"open": 854000,
			"high": 857000,
			"low": 850000,
			"close": 850000
		},
		{
			"date": "1392/10/29",
			"open": 864000,
			"high": 864000,
			"low": 856000,
			"close": 856000
		},
		{
			"date": "1392/10/28",
			"open": 872000,
			"high": 872000,
			"low": 862000,
			"close": 862000
		},
		{
			"date": "1392/10/26",
			"open": 870500,
			"high": 870700,
			"low": 867500,
			"close": 868000
		},
		{
			"date": "1392/10/25",
			"open": 869500,
			"high": 871000,
			"low": 868500,
			"close": 871000
		},
		{
			"date": "1392/10/24",
			"open": 874000,
			"high": 877000,
			"low": 871000,
			"close": 871000
		},
		{
			"date": "1392/10/23",
			"open": 872500,
			"high": 873000,
			"low": 867000,
			"close": 873000
		},
		{
			"date": "1392/10/22",
			"open": 881000,
			"high": 882500,
			"low": 877000,
			"close": 877000
		},
		{
			"date": "1392/10/21",
			"open": 879000,
			"high": 883000,
			"low": 879000,
			"close": 881200
		},
		{
			"date": "1392/10/19",
			"open": 875000,
			"high": 875500,
			"low": 873000,
			"close": 874000
		},
		{
			"date": "1392/10/18",
			"open": 876000,
			"high": 877000,
			"low": 874000,
			"close": 875000
		},
		{
			"date": "1392/10/17",
			"open": 879000,
			"high": 880500,
			"low": 877000,
			"close": 877000
		},
		{
			"date": "1392/10/16",
			"open": 877000,
			"high": 882000,
			"low": 877000,
			"close": 879000
		},
		{
			"date": "1392/10/15",
			"open": 874500,
			"high": 878000,
			"low": 873500,
			"close": 876000
		},
		{
			"date": "1392/10/14",
			"open": 881000,
			"high": 881000,
			"low": 873000,
			"close": 875000
		},
		{
			"date": "1392/10/12",
			"open": 869500,
			"high": 872200,
			"low": 869500,
			"close": 872000
		},
		{
			"date": "1392/10/11",
			"open": 867500,
			"high": 867500,
			"low": 863500,
			"close": 866000
		},
		{
			"date": "1392/10/10",
			"open": 865500,
			"high": 871000,
			"low": 861000,
			"close": 868500
		},
		{
			"date": "1392/10/09",
			"open": 878000,
			"high": 878800,
			"low": 872000,
			"close": 872500
		},
		{
			"date": "1392/10/08",
			"open": 870000,
			"high": 883000,
			"low": 870000,
			"close": 882500
		},
		{
			"date": "1392/10/07",
			"open": 868000,
			"high": 875000,
			"low": 866000,
			"close": 872500
		},
		{
			"date": "1392/10/05",
			"open": 858000,
			"high": 867000,
			"low": 858000,
			"close": 866000
		},
		{
			"date": "1392/10/04",
			"open": 856000,
			"high": 858000,
			"low": 855500,
			"close": 857500
		},
		{
			"date": "1392/10/03",
			"open": 853000,
			"high": 858000,
			"low": 852000,
			"close": 857700
		},
		{
			"date": "1392/10/02",
			"open": 857000,
			"high": 857000,
			"low": 853500,
			"close": 855500
		},
		{
			"date": "1392/10/01",
			"open": 852000,
			"high": 858000,
			"low": 852000,
			"close": 857500
		},
		{
			"date": "1392/09/30",
			"open": 854500,
			"high": 854500,
			"low": 849000,
			"close": 851000
		},
		{
			"date": "1392/09/28",
			"open": 867000,
			"high": 867000,
			"low": 858000,
			"close": 858000
		},
		{
			"date": "1392/09/27",
			"open": 872000,
			"high": 875000,
			"low": 871000,
			"close": 874000
		},
		{
			"date": "1392/09/26",
			"open": 872000,
			"high": 874000,
			"low": 870000,
			"close": 870500
		},
		{
			"date": "1392/09/25",
			"open": 874000,
			"high": 875000,
			"low": 869000,
			"close": 874000
		},
		{
			"date": "1392/09/24",
			"open": 881500,
			"high": 881500,
			"low": 873000,
			"close": 876000
		},
		{
			"date": "1392/09/23",
			"open": 873000,
			"high": 881000,
			"low": 871000,
			"close": 880000
		},
		{
			"date": "1392/09/21",
			"open": 877000,
			"high": 877500,
			"low": 863000,
			"close": 864000
		},
		{
			"date": "1392/09/20",
			"open": 879000,
			"high": 884000,
			"low": 876000,
			"close": 880000
		},
		{
			"date": "1392/09/19",
			"open": 871000,
			"high": 884000,
			"low": 870000,
			"close": 880000
		},
		{
			"date": "1392/09/18",
			"open": 866000,
			"high": 866000,
			"low": 863500,
			"close": 866000
		},
		{
			"date": "1392/09/17",
			"open": 861500,
			"high": 866000,
			"low": 861500,
			"close": 865000
		},
		{
			"date": "1392/09/16",
			"open": 860000,
			"high": 864000,
			"low": 859000,
			"close": 863500
		},
		{
			"date": "1392/09/14",
			"open": 869000,
			"high": 869000,
			"low": 855000,
			"close": 855000
		},
		{
			"date": "1392/09/13",
			"open": 856000,
			"high": 865000,
			"low": 853500,
			"close": 864000
		},
		{
			"date": "1392/09/12",
			"open": 855000,
			"high": 858000,
			"low": 849000,
			"close": 858000
		},
		{
			"date": "1392/09/11",
			"open": 877000,
			"high": 877000,
			"low": 866000,
			"close": 867000
		},
		{
			"date": "1392/09/10",
			"open": 874000,
			"high": 880000,
			"low": 870500,
			"close": 880000
		},
		{
			"date": "1392/09/09",
			"open": 865000,
			"high": 871000,
			"low": 865000,
			"close": 871000
		},
		{
			"date": "1392/09/07",
			"open": 863000,
			"high": 868500,
			"low": 855000,
			"close": 859000
		},
		{
			"date": "1392/09/06",
			"open": 859000,
			"high": 877000,
			"low": 859000,
			"close": 868000
		},
		{
			"date": "1392/09/05",
			"open": 858000,
			"high": 870000,
			"low": 857000,
			"close": 859000
		},
		{
			"date": "1392/09/04",
			"open": 820000,
			"high": 846000,
			"low": 820000,
			"close": 843000
		},
		{
			"date": "1392/09/03",
			"open": 855000,
			"high": 885000,
			"low": 827000,
			"close": 829000
		},
		{
			"date": "1392/09/02",
			"open": 889000,
			"high": 892000,
			"low": 879000,
			"close": 885000
		},
		{
			"date": "1392/08/30",
			"open": 905000,
			"high": 905000,
			"low": 897000,
			"close": 899000
		},
		{
			"date": "1392/08/29",
			"open": 919000,
			"high": 920000,
			"low": 908000,
			"close": 911000
		},
		{
			"date": "1392/08/28",
			"open": 914500,
			"high": 917000,
			"low": 906500,
			"close": 917000
		},
		{
			"date": "1392/08/27",
			"open": 924000,
			"high": 924000,
			"low": 913500,
			"close": 916000
		},
		{
			"date": "1392/08/26",
			"open": 927000,
			"high": 928000,
			"low": 924000,
			"close": 924000
		},
		{
			"date": "1392/08/25",
			"open": 927000,
			"high": 931000,
			"low": 927000,
			"close": 928000
		},
		{
			"date": "1392/08/23",
			"open": 929000,
			"high": 929000,
			"low": 929000,
			"close": 929000
		},
		{
			"date": "1392/08/22",
			"open": 919000,
			"high": 925000,
			"low": 919000,
			"close": 924000
		},
		{
			"date": "1392/08/21",
			"open": 924000,
			"high": 927000,
			"low": 924000,
			"close": 924000
		},
		{
			"date": "1392/08/20",
			"open": 929000,
			"high": 930000,
			"low": 926000,
			"close": 926000
		},
		{
			"date": "1392/08/19",
			"open": 926000,
			"high": 932000,
			"low": 924000,
			"close": 931000
		},
		{
			"date": "1392/08/18",
			"open": 924000,
			"high": 928000,
			"low": 917000,
			"close": 919500
		},
		{
			"date": "1392/08/16",
			"open": 948000,
			"high": 948000,
			"low": 944000,
			"close": 944000
		},
		{
			"date": "1392/08/15",
			"open": 946000,
			"high": 949000,
			"low": 945000,
			"close": 949000
		},
		{
			"date": "1392/08/14",
			"open": 951000,
			"high": 951000,
			"low": 945500,
			"close": 946000
		},
		{
			"date": "1392/08/13",
			"open": 957000,
			"high": 957000,
			"low": 949000,
			"close": 951000
		},
		{
			"date": "1392/08/12",
			"open": 949000,
			"high": 957000,
			"low": 949000,
			"close": 955000
		},
		{
			"date": "1392/08/11",
			"open": 951000,
			"high": 952000,
			"low": 948000,
			"close": 948000
		},
		{
			"date": "1392/08/09",
			"open": 961000,
			"high": 962000,
			"low": 957000,
			"close": 957000
		},
		{
			"date": "1392/08/08",
			"open": 965000,
			"high": 970000,
			"low": 964000,
			"close": 970000
		},
		{
			"date": "1392/08/07",
			"open": 968000,
			"high": 968000,
			"low": 963000,
			"close": 966000
		},
		{
			"date": "1392/08/06",
			"open": 963000,
			"high": 971000,
			"low": 960500,
			"close": 971000
		},
		{
			"date": "1392/08/05",
			"open": 968000,
			"high": 968000,
			"low": 963000,
			"close": 965000
		},
		{
			"date": "1392/08/04",
			"open": 965000,
			"high": 971000,
			"low": 965000,
			"close": 970000
		},
		{
			"date": "1392/08/02",
			"open": 959000,
			"high": 961000,
			"low": 957000,
			"close": 961000
		},
		{
			"date": "1392/08/01",
			"open": 957000,
			"high": 958000,
			"low": 952000,
			"close": 956000
		},
		{
			"date": "1392/07/30",
			"open": 951000,
			"high": 959000,
			"low": 949000,
			"close": 959000
		},
		{
			"date": "1392/07/29",
			"open": 958000,
			"high": 958000,
			"low": 947500,
			"close": 953500
		},
		{
			"date": "1392/07/28",
			"open": 956000,
			"high": 956000,
			"low": 954000,
			"close": 956000
		},
		{
			"date": "1392/07/27",
			"open": 957000,
			"high": 958000,
			"low": 955000,
			"close": 955500
		},
		{
			"date": "1392/07/25",
			"open": 939000,
			"high": 955000,
			"low": 939000,
			"close": 953000
		},
		{
			"date": "1392/07/23",
			"open": 939000,
			"high": 940000,
			"low": 931000,
			"close": 937000
		},
		{
			"date": "1392/07/22",
			"open": 930000,
			"high": 940000,
			"low": 925500,
			"close": 939500
		},
		{
			"date": "1392/07/20",
			"open": 941000,
			"high": 941000,
			"low": 930000,
			"close": 932000
		},
		{
			"date": "1392/07/18",
			"open": 962500,
			"high": 962500,
			"low": 956000,
			"close": 956000
		},
		{
			"date": "1392/07/17",
			"open": 962000,
			"high": 966000,
			"low": 959000,
			"close": 959000
		},
		{
			"date": "1392/07/16",
			"open": 976000,
			"high": 977000,
			"low": 970000,
			"close": 976000
		},
		{
			"date": "1392/07/15",
			"open": 974000,
			"high": 974000,
			"low": 967000,
			"close": 974000
		},
		{
			"date": "1392/07/14",
			"open": 979000,
			"high": 980000,
			"low": 974000,
			"close": 976000
		},
		{
			"date": "1392/07/13",
			"open": 969000,
			"high": 977000,
			"low": 966000,
			"close": 977000
		},
		{
			"date": "1392/07/11",
			"open": 971000,
			"high": 971000,
			"low": 965000,
			"close": 965000
		},
		{
			"date": "1392/07/10",
			"open": 966300,
			"high": 975000,
			"low": 961300,
			"close": 975000
		},
		{
			"date": "1392/07/09",
			"open": 984000,
			"high": 984000,
			"low": 970000,
			"close": 970000
		},
		{
			"date": "1392/07/08",
			"open": 988000,
			"high": 988000,
			"low": 965000,
			"close": 966000
		},
		{
			"date": "1392/07/07",
			"open": 990000,
			"high": 998000,
			"low": 986000,
			"close": 990000
		},
		{
			"date": "1392/07/06",
			"open": 948000,
			"high": 970000,
			"low": 944000,
			"close": 968000
		},
		{
			"date": "1392/07/04",
			"open": 979000,
			"high": 979000,
			"low": 971000,
			"close": 971000
		},
		{
			"date": "1392/07/03",
			"open": 967000,
			"high": 990000,
			"low": 926000,
			"close": 980000
		},
		{
			"date": "1392/07/02",
			"open": 918000,
			"high": 927000,
			"low": 918000,
			"close": 926000
		},
		{
			"date": "1392/07/01",
			"open": 927000,
			"high": 938500,
			"low": 927000,
			"close": 931000
		},
		{
			"date": "1392/06/31",
			"open": 922000,
			"high": 933000,
			"low": 917000,
			"close": 931000
		},
		{
			"date": "1392/06/30",
			"open": 950000,
			"high": 1000000,
			"low": 908000,
			"close": 908000
		},
		{
			"date": "1392/06/28",
			"open": 1006000,
			"high": 1008000,
			"low": 964500,
			"close": 1000000
		},
		{
			"date": "1392/06/27",
			"open": 969000,
			"high": 974000,
			"low": 961000,
			"close": 966000
		},
		{
			"date": "1392/06/26",
			"open": 950000,
			"high": 983000,
			"low": 950000,
			"close": 960000
		},
		{
			"date": "1392/06/25",
			"open": 988000,
			"high": 988000,
			"low": 963000,
			"close": 964000
		},
		{
			"date": "1392/06/24",
			"open": 1013000,
			"high": 1018000,
			"low": 1007500,
			"close": 1011000
		},
		{
			"date": "1392/06/23",
			"open": 1017000,
			"high": 1025500,
			"low": 1006000,
			"close": 1009000
		},
		{
			"date": "1392/06/21",
			"open": 1040000,
			"high": 1040000,
			"low": 1030000,
			"close": 1035000
		},
		{
			"date": "1392/06/20",
			"open": 1065000,
			"high": 1069000,
			"low": 1048000,
			"close": 1049000
		},
		{
			"date": "1392/06/19",
			"open": 1091000,
			"high": 1091000,
			"low": 1062000,
			"close": 1063000
		},
		{
			"date": "1392/06/18",
			"open": 1123000,
			"high": 1126000,
			"low": 1105000,
			"close": 1108000
		},
		{
			"date": "1392/06/17",
			"open": 1112000,
			"high": 1124000,
			"low": 1112000,
			"close": 1120000
		},
		{
			"date": "1392/06/16",
			"open": 1125000,
			"high": 1125000,
			"low": 1105000,
			"close": 1112500
		},
		{
			"date": "1392/06/14",
			"open": 1135000,
			"high": 1147000,
			"low": 1132000,
			"close": 1147000
		},
		{
			"date": "1392/06/13",
			"open": 1121000,
			"high": 1145500,
			"low": 1121000,
			"close": 1128000
		},
		{
			"date": "1392/06/12",
			"open": 1086500,
			"high": 1103500,
			"low": 1086500,
			"close": 1103500
		},
		{
			"date": "1392/06/10",
			"open": 1082000,
			"high": 1092000,
			"low": 1082000,
			"close": 1088000
		},
		{
			"date": "1392/06/09",
			"open": 1073000,
			"high": 1101000,
			"low": 1073000,
			"close": 1095000
		},
		{
			"date": "1392/06/07",
			"open": 1084000,
			"high": 1091000,
			"low": 1074000,
			"close": 1087000
		},
		{
			"date": "1392/06/06",
			"open": 1095000,
			"high": 1118000,
			"low": 1095000,
			"close": 1095000
		},
		{
			"date": "1392/06/05",
			"open": 1040000,
			"high": 1075000,
			"low": 1040000,
			"close": 1075000
		},
		{
			"date": "1392/06/04",
			"open": 1041000,
			"high": 1043000,
			"low": 1036500,
			"close": 1039000
		},
		{
			"date": "1392/06/03",
			"open": 1036000,
			"high": 1047500,
			"low": 1032500,
			"close": 1042000
		},
		{
			"date": "1392/06/02",
			"open": 1042000,
			"high": 1044000,
			"low": 1035000,
			"close": 1038000
		},
		{
			"date": "1392/05/31",
			"open": 1027000,
			"high": 1036000,
			"low": 1026000,
			"close": 1033000
		},
		{
			"date": "1392/05/30",
			"open": 1020000,
			"high": 1022000,
			"low": 1010000,
			"close": 1020000
		},
		{
			"date": "1392/05/29",
			"open": 1041000,
			"high": 1041000,
			"low": 1018000,
			"close": 1023000
		},
		{
			"date": "1392/05/28",
			"open": 1065000,
			"high": 1065000,
			"low": 1047000,
			"close": 1047000
		},
		{
			"date": "1392/05/27",
			"open": 1053000,
			"high": 1070000,
			"low": 1053000,
			"close": 1067000
		},
		{
			"date": "1392/05/26",
			"open": 1077500,
			"high": 1077500,
			"low": 1061000,
			"close": 1062000
		},
		{
			"date": "1392/05/24",
			"open": 1074500,
			"high": 1075000,
			"low": 1063000,
			"close": 1063000
		},
		{
			"date": "1392/05/23",
			"open": 1055000,
			"high": 1072000,
			"low": 1055000,
			"close": 1072000
		},
		{
			"date": "1392/05/22",
			"open": 1074000,
			"high": 1075000,
			"low": 1063000,
			"close": 1063000
		},
		{
			"date": "1392/05/21",
			"open": 1083000,
			"high": 1088000,
			"low": 1081000,
			"close": 1084000
		},
		{
			"date": "1392/05/20",
			"open": 1076000,
			"high": 1076000,
			"low": 1073000,
			"close": 1075000
		},
		{
			"date": "1392/05/19",
			"open": 1075000,
			"high": 1075000,
			"low": 1075000,
			"close": 1075000
		},
		{
			"date": "1392/05/17",
			"open": 1073000,
			"high": 1073000,
			"low": 1068000,
			"close": 1068000
		},
		{
			"date": "1392/05/16",
			"open": 1064000,
			"high": 1067000,
			"low": 1060000,
			"close": 1065000
		},
		{
			"date": "1392/05/15",
			"open": 1062000,
			"high": 1062000,
			"low": 1057000,
			"close": 1057000
		},
		{
			"date": "1392/05/14",
			"open": 1071000,
			"high": 1076000,
			"low": 1067000,
			"close": 1068000
		},
		{
			"date": "1392/05/13",
			"open": 1089000,
			"high": 1095000,
			"low": 1078000,
			"close": 1078000
		},
		{
			"date": "1392/05/12",
			"open": 1064000,
			"high": 1100000,
			"low": 1062000,
			"close": 1090000
		},
		{
			"date": "1392/05/10",
			"open": 1055000,
			"high": 1061000,
			"low": 1055000,
			"close": 1061000
		},
		{
			"date": "1392/05/09",
			"open": 1060000,
			"high": 1060000,
			"low": 1056000,
			"close": 1056000
		},
		{
			"date": "1392/05/07",
			"open": 1051000,
			"high": 1059000,
			"low": 1049000,
			"close": 1058000
		},
		{
			"date": "1392/05/06",
			"open": 1066000,
			"high": 1066000,
			"low": 1053000,
			"close": 1058000
		},
		{
			"date": "1392/05/05",
			"open": 1034000,
			"high": 1051000,
			"low": 1034000,
			"close": 1051000
		},
		{
			"date": "1392/05/03",
			"open": 1030000,
			"high": 1037000,
			"low": 1029000,
			"close": 1029000
		},
		{
			"date": "1392/05/02",
			"open": 1024000,
			"high": 1043000,
			"low": 1024000,
			"close": 1037000
		},
		{
			"date": "1392/05/01",
			"open": 1030000,
			"high": 1035000,
			"low": 1022000,
			"close": 1027000
		},
		{
			"date": "1392/04/31",
			"open": 1034000,
			"high": 1040000,
			"low": 1028000,
			"close": 1040000
		},
		{
			"date": "1392/04/30",
			"open": 998000,
			"high": 1023000,
			"low": 998000,
			"close": 1023000
		},
		{
			"date": "1392/04/29",
			"open": 1031000,
			"high": 1037000,
			"low": 1012000,
			"close": 1012000
		},
		{
			"date": "1392/04/27",
			"open": 1058000,
			"high": 1058000,
			"low": 1049000,
			"close": 1053000
		},
		{
			"date": "1392/04/26",
			"open": 1081000,
			"high": 1081000,
			"low": 1068000,
			"close": 1071500
		},
		{
			"date": "1392/04/25",
			"open": 1081000,
			"high": 1089000,
			"low": 1080000,
			"close": 1086000
		},
		{
			"date": "1392/04/24",
			"open": 1093000,
			"high": 1093000,
			"low": 1084000,
			"close": 1085000
		},
		{
			"date": "1392/04/23",
			"open": 1085000,
			"high": 1094000,
			"low": 1081000,
			"close": 1093500
		},
		{
			"date": "1392/04/22",
			"open": 1104000,
			"high": 1104000,
			"low": 1087000,
			"close": 1087000
		},
		{
			"date": "1392/04/20",
			"open": 1116000,
			"high": 1116000,
			"low": 1105000,
			"close": 1105000
		},
		{
			"date": "1392/04/19",
			"open": 1081000,
			"high": 1088000,
			"low": 1080000,
			"close": 1087000
		},
		{
			"date": "1392/04/18",
			"open": 1102000,
			"high": 1102000,
			"low": 1085000,
			"close": 1086500
		},
		{
			"date": "1392/04/17",
			"open": 1102000,
			"high": 1105000,
			"low": 1095000,
			"close": 1097000
		},
		{
			"date": "1392/04/16",
			"open": 1090000,
			"high": 1106000,
			"low": 1082500,
			"close": 1103000
		},
		{
			"date": "1392/04/15",
			"open": 1110000,
			"high": 1115000,
			"low": 1092000,
			"close": 1093000
		},
		{
			"date": "1392/04/13",
			"open": 1137000,
			"high": 1138000,
			"low": 1135000,
			"close": 1136000
		},
		{
			"date": "1392/04/12",
			"open": 1137000,
			"high": 1142000,
			"low": 1125000,
			"close": 1140000
		},
		{
			"date": "1392/04/11",
			"open": 1150000,
			"high": 1153000,
			"low": 1143000,
			"close": 1145000
		},
		{
			"date": "1392/04/10",
			"open": 1138000,
			"high": 1148000,
			"low": 1132000,
			"close": 1141000
		},
		{
			"date": "1392/04/09",
			"open": 1101000,
			"high": 1112000,
			"low": 1096000,
			"close": 1111000
		},
		{
			"date": "1392/04/08",
			"open": 1102000,
			"high": 1107000,
			"low": 1086000,
			"close": 1090000
		},
		{
			"date": "1392/04/06",
			"open": 1100000,
			"high": 1111000,
			"low": 1092000,
			"close": 1095000
		},
		{
			"date": "1392/04/05",
			"open": 1068000,
			"high": 1093000,
			"low": 1066000,
			"close": 1083000
		},
		{
			"date": "1392/04/04",
			"open": 1062000,
			"high": 1112000,
			"low": 1058000,
			"close": 1090000
		},
		{
			"date": "1392/04/03",
			"open": 1098000,
			"high": 1098000,
			"low": 1098000,
			"close": 1098000
		},
		{
			"date": "1392/04/02",
			"open": 1088000,
			"high": 1130000,
			"low": 1038000,
			"close": 1097000
		},
		{
			"date": "1392/04/01",
			"open": 1164000,
			"high": 1164000,
			"low": 1108000,
			"close": 1120000
		},
		{
			"date": "1392/03/30",
			"open": 1180000,
			"high": 1181000,
			"low": 1160000,
			"close": 1171000
		},
		{
			"date": "1392/03/29",
			"open": 1223000,
			"high": 1225000,
			"low": 1203000,
			"close": 1205000
		},
		{
			"date": "1392/03/28",
			"open": 1268000,
			"high": 1268000,
			"low": 1235000,
			"close": 1235000
		},
		{
			"date": "1392/03/27",
			"open": 1238000,
			"high": 1257000,
			"low": 1228000,
			"close": 1255000
		},
		{
			"date": "1392/03/26",
			"open": 1250000,
			"high": 1268000,
			"low": 1238000,
			"close": 1260000
		},
		{
			"date": "1392/03/25",
			"open": 1265000,
			"high": 1268000,
			"low": 1200000,
			"close": 1212000
		},
		{
			"date": "1392/03/23",
			"open": 1310000,
			"high": 1312000,
			"low": 1305000,
			"close": 1308000
		},
		{
			"date": "1392/03/22",
			"open": 1266000,
			"high": 1305000,
			"low": 1266000,
			"close": 1299000
		},
		{
			"date": "1392/03/21",
			"open": 1266000,
			"high": 1266000,
			"low": 1245000,
			"close": 1263000
		},
		{
			"date": "1392/03/20",
			"open": 1284000,
			"high": 1288000,
			"low": 1278000,
			"close": 1280000
		},
		{
			"date": "1392/03/19",
			"open": 1304000,
			"high": 1304000,
			"low": 1289000,
			"close": 1290000
		},
		{
			"date": "1392/03/18",
			"open": 1303000,
			"high": 1308000,
			"low": 1303000,
			"close": 1305000
		},
		{
			"date": "1392/03/13",
			"open": 1296000,
			"high": 1305000,
			"low": 1296000,
			"close": 1305000
		},
		{
			"date": "1392/03/12",
			"open": 1311000,
			"high": 1314000,
			"low": 1295000,
			"close": 1295000
		},
		{
			"date": "1392/03/11",
			"open": 1311000,
			"high": 1323000,
			"low": 1311000,
			"close": 1312000
		},
		{
			"date": "1392/03/10",
			"open": 1321000,
			"high": 1321000,
			"low": 1321000,
			"close": 1321000
		},
		{
			"date": "1392/03/09",
			"open": 1315000,
			"high": 1320000,
			"low": 1308000,
			"close": 1319000
		},
		{
			"date": "1392/03/08",
			"open": 1333000,
			"high": 1334000,
			"low": 1317000,
			"close": 1318000
		},
		{
			"date": "1392/03/07",
			"open": 1344000,
			"high": 1344000,
			"low": 1334000,
			"close": 1340000
		},
		{
			"date": "1392/03/06",
			"open": 1333000,
			"high": 1338000,
			"low": 1320000,
			"close": 1321500
		},
		{
			"date": "1392/03/05",
			"open": 1330000,
			"high": 1354000,
			"low": 1325000,
			"close": 1328000
		},
		{
			"date": "1392/03/04",
			"open": 1298000,
			"high": 1324000,
			"low": 1297000,
			"close": 1324000
		},
		{
			"date": "1392/03/02",
			"open": 1295000,
			"high": 1308000,
			"low": 1291000,
			"close": 1293000
		},
		{
			"date": "1392/03/01",
			"open": 1281000,
			"high": 1327000,
			"low": 1278000,
			"close": 1325000
		},
		{
			"date": "1392/02/31",
			"open": 1226000,
			"high": 1257000,
			"low": 1220000,
			"close": 1256000
		},
		{
			"date": "1392/02/30",
			"open": 1172000,
			"high": 1204000,
			"low": 1157000,
			"close": 1200000
		},
		{
			"date": "1392/02/29",
			"open": 1224000,
			"high": 1226000,
			"low": 1196000,
			"close": 1197000
		},
		{
			"date": "1392/02/28",
			"open": 1263000,
			"high": 1263000,
			"low": 1244000,
			"close": 1247000
		},
		{
			"date": "1392/02/26",
			"open": 1284000,
			"high": 1285000,
			"low": 1272000,
			"close": 1278000
		},
		{
			"date": "1392/02/25",
			"open": 1291000,
			"high": 1294000,
			"low": 1283000,
			"close": 1283000
		},
		{
			"date": "1392/02/24",
			"open": 1311000,
			"high": 1315000,
			"low": 1300000,
			"close": 1304000
		},
		{
			"date": "1392/02/23",
			"open": 1293000,
			"high": 1304000,
			"low": 1293000,
			"close": 1297500
		},
		{
			"date": "1392/02/22",
			"open": 1287000,
			"high": 1302000,
			"low": 1287000,
			"close": 1300000
		},
		{
			"date": "1392/02/21",
			"open": 1303000,
			"high": 1311000,
			"low": 1282000,
			"close": 1282000
		},
		{
			"date": "1392/02/19",
			"open": 1318000,
			"high": 1318000,
			"low": 1312000,
			"close": 1314000
		},
		{
			"date": "1392/02/18",
			"open": 1330000,
			"high": 1330000,
			"low": 1303000,
			"close": 1315000
		},
		{
			"date": "1392/02/17",
			"open": 1335000,
			"high": 1337000,
			"low": 1329000,
			"close": 1329000
		},
		{
			"date": "1392/02/16",
			"open": 1354000,
			"high": 1354000,
			"low": 1343000,
			"close": 1344000
		},
		{
			"date": "1392/02/15",
			"open": 1348000,
			"high": 1358000,
			"low": 1345000,
			"close": 1358000
		},
		{
			"date": "1392/02/14",
			"open": 1345000,
			"high": 1347000,
			"low": 1342000,
			"close": 1342500
		},
		{
			"date": "1392/02/12",
			"open": 1343000,
			"high": 1347000,
			"low": 1337000,
			"close": 1346000
		},
		{
			"date": "1392/02/11",
			"open": 1357000,
			"high": 1357000,
			"low": 1345000,
			"close": 1345000
		},
		{
			"date": "1392/02/10",
			"open": 1365000,
			"high": 1368000,
			"low": 1356000,
			"close": 1358000
		},
		{
			"date": "1392/02/09",
			"open": 1370000,
			"high": 1378000,
			"low": 1364000,
			"close": 1368000
		},
		{
			"date": "1392/02/08",
			"open": 1353000,
			"high": 1369000,
			"low": 1345000,
			"close": 1362000
		},
		{
			"date": "1392/02/07",
			"open": 1365000,
			"high": 1367000,
			"low": 1350000,
			"close": 1355000
		},
		{
			"date": "1392/02/05",
			"open": 1378000,
			"high": 1385000,
			"low": 1369000,
			"close": 1375000
		},
		{
			"date": "1392/02/04",
			"open": 1351000,
			"high": 1372000,
			"low": 1348000,
			"close": 1371000
		},
		{
			"date": "1392/02/03",
			"open": 1331000,
			"high": 1340000,
			"low": 1326000,
			"close": 1333000
		},
		{
			"date": "1392/02/02",
			"open": 1326000,
			"high": 1350000,
			"low": 1322000,
			"close": 1339000
		},
		{
			"date": "1392/02/01",
			"open": 1300000,
			"high": 1317000,
			"low": 1296000,
			"close": 1313000
		},
		{
			"date": "1392/01/31",
			"open": 1314000,
			"high": 1315000,
			"low": 1292000,
			"close": 1295000
		},
		{
			"date": "1392/01/29",
			"open": 1312000,
			"high": 1313000,
			"low": 1309000,
			"close": 1311000
		},
		{
			"date": "1392/01/28",
			"open": 1311000,
			"high": 1314000,
			"low": 1308000,
			"close": 1314000
		},
		{
			"date": "1392/01/27",
			"open": 1312000,
			"high": 1318000,
			"low": 1307000,
			"close": 1316000
		},
		{
			"date": "1392/01/26",
			"open": 1338000,
			"high": 1339000,
			"low": 1310000,
			"close": 1310000
		},
		{
			"date": "1392/01/24",
			"open": 1332000,
			"high": 1355000,
			"low": 1332000,
			"close": 1355000
		},
		{
			"date": "1392/01/22",
			"open": 1389000,
			"high": 1390000,
			"low": 1382000,
			"close": 1390000
		},
		{
			"date": "1392/01/21",
			"open": 1418000,
			"high": 1422000,
			"low": 1400000,
			"close": 1400000
		},
		{
			"date": "1392/01/20",
			"open": 1418000,
			"high": 1427000,
			"low": 1414000,
			"close": 1417000
		},
		{
			"date": "1392/01/19",
			"open": 1435000,
			"high": 1435000,
			"low": 1407000,
			"close": 1407000
		},
		{
			"date": "1392/01/18",
			"open": 1435000,
			"high": 1441000,
			"low": 1417000,
			"close": 1441000
		},
		{
			"date": "1392/01/17",
			"open": 1392000,
			"high": 1396000,
			"low": 1375000,
			"close": 1375000
		},
		{
			"date": "1392/01/15",
			"open": 1347000,
			"high": 1347000,
			"low": 1345000,
			"close": 1346000
		},
		{
			"date": "1392/01/14",
			"open": 1339000,
			"high": 1353000,
			"low": 1339000,
			"close": 1353000
		},
		{
			"date": "1392/01/11",
			"open": 1358000,
			"high": 1358000,
			"low": 1353000,
			"close": 1355000
		},
		{
			"date": "1392/01/10",
			"open": 1375000,
			"high": 1375000,
			"low": 1365000,
			"close": 1365000
		},
		{
			"date": "1392/01/08",
			"open": 1375000,
			"high": 1380000,
			"low": 1375000,
			"close": 1380000
		},
		{
			"date": "1392/01/07",
			"open": 1370000,
			"high": 1370000,
			"low": 1370000,
			"close": 1370000
		},
		{
			"date": "1392/01/06",
			"open": 1365000,
			"high": 1365000,
			"low": 1365000,
			"close": 1365000
		},
		{
			"date": "1392/01/05",
			"open": 1352000,
			"high": 1352000,
			"low": 1352000,
			"close": 1352000
		},
		{
			"date": "1391/12/28",
			"open": 1351000,
			"high": 1353000,
			"low": 1337000,
			"close": 1352000
		},
		{
			"date": "1391/12/27",
			"open": 1318000,
			"high": 1360000,
			"low": 1318000,
			"close": 1346000
		},
		{
			"date": "1391/12/26",
			"open": 1334000,
			"high": 1335000,
			"low": 1295000,
			"close": 1305000
		},
		{
			"date": "1391/12/24",
			"open": 1356000,
			"high": 1360000,
			"low": 1344000,
			"close": 1344000
		},
		{
			"date": "1391/12/23",
			"open": 1360000,
			"high": 1378000,
			"low": 1356000,
			"close": 1371000
		},
		{
			"date": "1391/12/22",
			"open": 1382000,
			"high": 1384000,
			"low": 1374000,
			"close": 1377000
		},
		{
			"date": "1391/12/21",
			"open": 1393000,
			"high": 1405000,
			"low": 1377000,
			"close": 1385000
		},
		{
			"date": "1391/12/20",
			"open": 1354000,
			"high": 1383000,
			"low": 1354000,
			"close": 1382000
		},
		{
			"date": "1391/12/19",
			"open": 1390000,
			"high": 1394000,
			"low": 1370000,
			"close": 1373000
		},
		{
			"date": "1391/12/17",
			"open": 1435000,
			"high": 1435000,
			"low": 1395000,
			"close": 1405000
		},
		{
			"date": "1391/12/16",
			"open": 1385000,
			"high": 1421000,
			"low": 1378000,
			"close": 1418000
		},
		{
			"date": "1391/12/15",
			"open": 1336000,
			"high": 1375000,
			"low": 1325000,
			"close": 1362000
		},
		{
			"date": "1391/12/14",
			"open": 1330000,
			"high": 1330000,
			"low": 1280000,
			"close": 1316000
		},
		{
			"date": "1391/12/13",
			"open": 1380000,
			"high": 1390000,
			"low": 1358000,
			"close": 1380000
		},
		{
			"date": "1391/12/12",
			"open": 1435000,
			"high": 1436000,
			"low": 1395000,
			"close": 1395000
		},
		{
			"date": "1391/12/10",
			"open": 1445000,
			"high": 1456000,
			"low": 1444000,
			"close": 1445000
		},
		{
			"date": "1391/12/09",
			"open": 1500000,
			"high": 1500000,
			"low": 1445000,
			"close": 1462000
		},
		{
			"date": "1391/12/08",
			"open": 1459000,
			"high": 1495000,
			"low": 1457000,
			"close": 1490000
		},
		{
			"date": "1391/12/07",
			"open": 1425000,
			"high": 1445000,
			"low": 1425000,
			"close": 1442000
		},
		{
			"date": "1391/12/06",
			"open": 1402000,
			"high": 1409000,
			"low": 1393000,
			"close": 1408000
		},
		{
			"date": "1391/12/05",
			"open": 1417000,
			"high": 1420000,
			"low": 1397000,
			"close": 1398000
		},
		{
			"date": "1391/12/03",
			"open": 1388000,
			"high": 1398000,
			"low": 1388000,
			"close": 1398000
		},
		{
			"date": "1391/12/02",
			"open": 1422000,
			"high": 1425000,
			"low": 1405000,
			"close": 1413000
		},
		{
			"date": "1391/12/01",
			"open": 1445000,
			"high": 1449000,
			"low": 1429000,
			"close": 1429000
		},
		{
			"date": "1391/11/30",
			"open": 1415000,
			"high": 1433000,
			"low": 1413000,
			"close": 1426000
		},
		{
			"date": "1391/11/29",
			"open": 1435000,
			"high": 1438000,
			"low": 1411000,
			"close": 1411000
		},
		{
			"date": "1391/11/28",
			"open": 1430000,
			"high": 1443000,
			"low": 1416000,
			"close": 1437000
		},
		{
			"date": "1391/11/26",
			"open": 1440000,
			"high": 1457000,
			"low": 1440000,
			"close": 1455000
		},
		{
			"date": "1391/11/25",
			"open": 1370000,
			"high": 1425000,
			"low": 1360000,
			"close": 1415000
		},
		{
			"date": "1391/11/24",
			"open": 1455000,
			"high": 1457000,
			"low": 1410000,
			"close": 1410000
		},
		{
			"date": "1391/11/23",
			"open": 1480000,
			"high": 1480000,
			"low": 1430000,
			"close": 1435000
		},
		{
			"date": "1391/11/21",
			"open": 1483000,
			"high": 1497000,
			"low": 1483000,
			"close": 1490000
		},
		{
			"date": "1391/11/19",
			"open": 1498000,
			"high": 1533000,
			"low": 1470000,
			"close": 1490000
		},
		{
			"date": "1391/11/18",
			"open": 1470000,
			"high": 1480000,
			"low": 1413000,
			"close": 1473000
		},
		{
			"date": "1391/11/17",
			"open": 1565000,
			"high": 1569000,
			"low": 1490000,
			"close": 1490000
		},
		{
			"date": "1391/11/16",
			"open": 1527000,
			"high": 1552000,
			"low": 1518000,
			"close": 1545000
		},
		{
			"date": "1391/11/15",
			"open": 1510000,
			"high": 1530000,
			"low": 1490000,
			"close": 1530000
		},
		{
			"date": "1391/11/14",
			"open": 1562000,
			"high": 1562000,
			"low": 1485000,
			"close": 1530000
		},
		{
			"date": "1391/11/12",
			"open": 1525000,
			"high": 1560000,
			"low": 1525000,
			"close": 1560000
		},
		{
			"date": "1391/11/11",
			"open": 1470000,
			"high": 1500000,
			"low": 1470000,
			"close": 1498000
		},
		{
			"date": "1391/11/09",
			"open": 1462000,
			"high": 1468000,
			"low": 1455000,
			"close": 1467000
		},
		{
			"date": "1391/11/08",
			"open": 1458000,
			"high": 1473000,
			"low": 1447000,
			"close": 1447000
		},
		{
			"date": "1391/11/07",
			"open": 1434000,
			"high": 1434000,
			"low": 1434000,
			"close": 1434000
		},
		{
			"date": "1391/11/05",
			"open": 1400000,
			"high": 1403000,
			"low": 1390000,
			"close": 1392000
		},
		{
			"date": "1391/11/04",
			"open": 1422000,
			"high": 1429000,
			"low": 1415000,
			"close": 1418000
		},
		{
			"date": "1391/11/03",
			"open": 1460000,
			"high": 1460000,
			"low": 1410000,
			"close": 1434000
		},
		{
			"date": "1391/11/02",
			"open": 1410000,
			"high": 1435000,
			"low": 1407000,
			"close": 1429000
		},
		{
			"date": "1391/11/01",
			"open": 1362000,
			"high": 1395000,
			"low": 1360000,
			"close": 1386000
		},
		{
			"date": "1391/10/30",
			"open": 1328000,
			"high": 1360000,
			"low": 1328000,
			"close": 1350000
		},
		{
			"date": "1391/10/28",
			"open": 1318000,
			"high": 1320000,
			"low": 1318000,
			"close": 1319000
		},
		{
			"date": "1391/10/27",
			"open": 1325000,
			"high": 1325000,
			"low": 1317000,
			"close": 1320000
		},
		{
			"date": "1391/10/26",
			"open": 1303000,
			"high": 1328000,
			"low": 1303000,
			"close": 1327000
		},
		{
			"date": "1391/10/25",
			"open": 1300000,
			"high": 1304000,
			"low": 1299000,
			"close": 1304000
		},
		{
			"date": "1391/10/24",
			"open": 1302000,
			"high": 1305000,
			"low": 1297000,
			"close": 1298000
		},
		{
			"date": "1391/10/21",
			"open": 1295000,
			"high": 1298000,
			"low": 1293000,
			"close": 1297000
		},
		{
			"date": "1391/10/20",
			"open": 1303000,
			"high": 1305000,
			"low": 1289000,
			"close": 1292000
		},
		{
			"date": "1391/10/19",
			"open": 1267000,
			"high": 1290000,
			"low": 1267000,
			"close": 1290000
		},
		{
			"date": "1391/10/18",
			"open": 1276000,
			"high": 1278000,
			"low": 1272000,
			"close": 1274000
		},
		{
			"date": "1391/10/17",
			"open": 1277000,
			"high": 1277000,
			"low": 1272000,
			"close": 1275000
		},
		{
			"date": "1391/10/16",
			"open": 1276000,
			"high": 1276000,
			"low": 1276000,
			"close": 1276000
		},
		{
			"date": "1391/10/13",
			"open": 1288000,
			"high": 1290000,
			"low": 1280000,
			"close": 1290000
		},
		{
			"date": "1391/10/12",
			"open": 1269000,
			"high": 1271000,
			"low": 1265000,
			"close": 1270000
		},
		{
			"date": "1391/10/11",
			"open": 1282000,
			"high": 1285000,
			"low": 1267000,
			"close": 1270000
		},
		{
			"date": "1391/10/10",
			"open": 1260000,
			"high": 1260000,
			"low": 1260000,
			"close": 1260000
		},
		{
			"date": "1391/10/09",
			"open": 1260000,
			"high": 1260000,
			"low": 1246000,
			"close": 1246000
		},
		{
			"date": "1391/10/07",
			"open": 1285000,
			"high": 1288000,
			"low": 1283000,
			"close": 1287000
		},
		{
			"date": "1391/10/06",
			"open": 1278000,
			"high": 1285000,
			"low": 1278000,
			"close": 1280000
		},
		{
			"date": "1391/10/05",
			"open": 1359000,
			"high": 1360000,
			"low": 1293000,
			"close": 1293000
		},
		{
			"date": "1391/10/04",
			"open": 1346000,
			"high": 1365000,
			"low": 1306000,
			"close": 1346000
		},
		{
			"date": "1391/10/03",
			"open": 1250000,
			"high": 1283000,
			"low": 1249000,
			"close": 1283000
		},
		{
			"date": "1391/10/02",
			"open": 1238000,
			"high": 1244000,
			"low": 1233000,
			"close": 1243000
		},
		{
			"date": "1391/09/30",
			"open": 1221000,
			"high": 1231000,
			"low": 1221000,
			"close": 1229000
		},
		{
			"date": "1391/09/29",
			"open": 1220000,
			"high": 1220000,
			"low": 1220000,
			"close": 1220000
		},
		{
			"date": "1391/09/28",
			"open": 1250000,
			"high": 1250000,
			"low": 1250000,
			"close": 1250000
		},
		{
			"date": "1391/09/27",
			"open": 1199000,
			"high": 1205000,
			"low": 1197000,
			"close": 1205000
		},
		{
			"date": "1391/09/26",
			"open": 1196000,
			"high": 1196000,
			"low": 1193000,
			"close": 1195000
		},
		{
			"date": "1391/09/25",
			"open": 1192000,
			"high": 1200000,
			"low": 1188000,
			"close": 1190000
		},
		{
			"date": "1391/09/23",
			"open": 1205000,
			"high": 1213000,
			"low": 1201000,
			"close": 1208000
		},
		{
			"date": "1391/09/22",
			"open": 1202000,
			"high": 1214000,
			"low": 1201000,
			"close": 1214000
		},
		{
			"date": "1391/09/21",
			"open": 1204000,
			"high": 1206000,
			"low": 1194000,
			"close": 1198000
		},
		{
			"date": "1391/09/20",
			"open": 1181000,
			"high": 1205000,
			"low": 1181000,
			"close": 1205000
		},
		{
			"date": "1391/09/19",
			"open": 1170000,
			"high": 1187000,
			"low": 1167000,
			"close": 1185000
		},
		{
			"date": "1391/09/18",
			"open": 1208000,
			"high": 1208000,
			"low": 1178000,
			"close": 1180000
		},
		{
			"date": "1391/09/16",
			"open": 1210000,
			"high": 1210000,
			"low": 1201000,
			"close": 1202000
		},
		{
			"date": "1391/09/15",
			"open": 1180000,
			"high": 1193000,
			"low": 1180000,
			"close": 1193000
		},
		{
			"date": "1391/09/14",
			"open": 1178000,
			"high": 1180000,
			"low": 1172000,
			"close": 1172000
		},
		{
			"date": "1391/09/13",
			"open": 1183000,
			"high": 1184000,
			"low": 1179000,
			"close": 1182000
		},
		{
			"date": "1391/09/12",
			"open": 1185000,
			"high": 1186000,
			"low": 1177000,
			"close": 1177000
		},
		{
			"date": "1391/09/11",
			"open": 1175000,
			"high": 1200000,
			"low": 1175000,
			"close": 1195000
		},
		{
			"date": "1391/09/09",
			"open": 1144000,
			"high": 1153000,
			"low": 1143000,
			"close": 1151000
		},
		{
			"date": "1391/09/08",
			"open": 1150000,
			"high": 1160000,
			"low": 1140000,
			"close": 1141000
		},
		{
			"date": "1391/09/07",
			"open": 1135000,
			"high": 1150000,
			"low": 1130000,
			"close": 1143000
		},
		{
			"date": "1391/09/06",
			"open": 1170000,
			"high": 1170000,
			"low": 1157000,
			"close": 1160000
		},
		{
			"date": "1391/09/02",
			"open": 1155000,
			"high": 1155000,
			"low": 1150000,
			"close": 1155000
		},
		{
			"date": "1391/09/01",
			"open": 1128000,
			"high": 1128000,
			"low": 1128000,
			"close": 1128000
		},
		{
			"date": "1391/08/30",
			"open": 1070000,
			"high": 1098000,
			"low": 1049000,
			"close": 1077000
		},
		{
			"date": "1391/08/29",
			"open": 1116000,
			"high": 1116000,
			"low": 1093000,
			"close": 1094000
		},
		{
			"date": "1391/08/28",
			"open": 1118000,
			"high": 1118000,
			"low": 1092000,
			"close": 1108000
		},
		{
			"date": "1391/08/27",
			"open": 1130000,
			"high": 1130000,
			"low": 1130000,
			"close": 1130000
		},
		{
			"date": "1391/08/25",
			"open": 1163000,
			"high": 1163000,
			"low": 1163000,
			"close": 1163000
		},
		{
			"date": "1391/08/24",
			"open": 1170000,
			"high": 1190000,
			"low": 1162000,
			"close": 1172000
		},
		{
			"date": "1391/08/23",
			"open": 1160000,
			"high": 1160000,
			"low": 1160000,
			"close": 1160000
		},
		{
			"date": "1391/08/22",
			"open": 1215000,
			"high": 1220000,
			"low": 1210000,
			"close": 1210000
		},
		{
			"date": "1391/08/21",
			"open": 1223000,
			"high": 1228000,
			"low": 1210000,
			"close": 1221000
		},
		{
			"date": "1391/08/20",
			"open": 1230000,
			"high": 1237000,
			"low": 1220000,
			"close": 1232000
		},
		{
			"date": "1391/08/18",
			"open": 1225000,
			"high": 1225000,
			"low": 1217000,
			"close": 1217000
		},
		{
			"date": "1391/08/17",
			"open": 1240000,
			"high": 1240000,
			"low": 1240000,
			"close": 1240000
		},
		{
			"date": "1391/08/16",
			"open": 1220000,
			"high": 1260000,
			"low": 1220000,
			"close": 1245000
		},
		{
			"date": "1391/08/15",
			"open": 1193000,
			"high": 1193000,
			"low": 1193000,
			"close": 1193000
		},
		{
			"date": "1391/08/14",
			"open": 1145000,
			"high": 1145000,
			"low": 1145000,
			"close": 1145000
		},
		{
			"date": "1391/08/11",
			"open": 1265000,
			"high": 1270000,
			"low": 1265000,
			"close": 1265000
		},
		{
			"date": "1391/08/10",
			"open": 1262000,
			"high": 1273000,
			"low": 1252000,
			"close": 1267000
		},
		{
			"date": "1391/08/09",
			"open": 1270000,
			"high": 1288000,
			"low": 1270000,
			"close": 1277000
		},
		{
			"date": "1391/08/08",
			"open": 1315000,
			"high": 1320000,
			"low": 1298000,
			"close": 1305000
		},
		{
			"date": "1391/08/07",
			"open": 1295000,
			"high": 1295000,
			"low": 1295000,
			"close": 1295000
		},
		{
			"date": "1391/08/06",
			"open": 1280000,
			"high": 1285000,
			"low": 1260000,
			"close": 1273000
		},
		{
			"date": "1391/08/04",
			"open": 1310000,
			"high": 1315000,
			"low": 1300000,
			"close": 1305000
		},
		{
			"date": "1391/08/03",
			"open": 1300000,
			"high": 1300000,
			"low": 1300000,
			"close": 1300000
		},
		{
			"date": "1391/08/02",
			"open": 1250000,
			"high": 1250000,
			"low": 1250000,
			"close": 1250000
		},
		{
			"date": "1391/08/01",
			"open": 1320000,
			"high": 1320000,
			"low": 1320000,
			"close": 1320000
		},
		{
			"date": "1391/07/30",
			"open": 1380000,
			"high": 1405000,
			"low": 1380000,
			"close": 1386000
		},
		{
			"date": "1391/07/29",
			"open": 1390000,
			"high": 1390000,
			"low": 1390000,
			"close": 1390000
		},
		{
			"date": "1391/07/26",
			"open": 1515000,
			"high": 1515000,
			"low": 1495000,
			"close": 1498000
		},
		{
			"date": "1391/07/25",
			"open": 1405000,
			"high": 1423000,
			"low": 1405000,
			"close": 1420000
		},
		{
			"date": "1391/07/24",
			"open": 1390000,
			"high": 1390000,
			"low": 1390000,
			"close": 1390000
		},
		{
			"date": "1391/07/22",
			"open": 1310000,
			"high": 1310000,
			"low": 1288000,
			"close": 1310000
		},
		{
			"date": "1391/07/20",
			"open": 1285000,
			"high": 1290000,
			"low": 1283000,
			"close": 1283000
		},
		{
			"date": "1391/07/19",
			"open": 1270000,
			"high": 1285000,
			"low": 1255000,
			"close": 1280000
		},
		{
			"date": "1391/07/11",
			"open": 1440000,
			"high": 1440000,
			"low": 1200000,
			"close": 1350000
		},
		{
			"date": "1391/07/10",
			"open": 1255000,
			"high": 1345000,
			"low": 1254000,
			"close": 1345000
		},
		{
			"date": "1391/07/09",
			"open": 1170000,
			"high": 1171000,
			"low": 1140000,
			"close": 1167000
		},
		{
			"date": "1391/07/08",
			"open": 1094000,
			"high": 1148000,
			"low": 1094000,
			"close": 1132000
		},
		{
			"date": "1391/07/06",
			"open": 1080000,
			"high": 1087000,
			"low": 1070000,
			"close": 1070000
		},
		{
			"date": "1391/07/05",
			"open": 1052000,
			"high": 1063000,
			"low": 1038000,
			"close": 1049000
		},
		{
			"date": "1391/07/04",
			"open": 1031000,
			"high": 1068000,
			"low": 1017000,
			"close": 1029000
		},
		{
			"date": "1391/07/03",
			"open": 970000,
			"high": 1013000,
			"low": 969000,
			"close": 1011000
		},
		{
			"date": "1391/07/02",
			"open": 968000,
			"high": 983000,
			"low": 966000,
			"close": 978000
		},
		{
			"date": "1391/07/01",
			"open": 966000,
			"high": 970000,
			"low": 955000,
			"close": 970000
		},
		{
			"date": "1391/06/30",
			"open": 946000,
			"high": 952000,
			"low": 946000,
			"close": 950000
		},
		{
			"date": "1391/06/29",
			"open": 932000,
			"high": 950000,
			"low": 930000,
			"close": 949000
		},
		{
			"date": "1391/06/28",
			"open": 939000,
			"high": 948000,
			"low": 930000,
			"close": 934000
		},
		{
			"date": "1391/06/27",
			"open": 966000,
			"high": 969000,
			"low": 952000,
			"close": 954000
		},
		{
			"date": "1391/06/26",
			"open": 945000,
			"high": 950000,
			"low": 940000,
			"close": 942000
		},
		{
			"date": "1391/06/25",
			"open": 923000,
			"high": 955000,
			"low": 922000,
			"close": 942000
		},
		{
			"date": "1391/06/23",
			"open": 929000,
			"high": 929000,
			"low": 893000,
			"close": 914000
		},
		{
			"date": "1391/06/21",
			"open": 924000,
			"high": 929000,
			"low": 875000,
			"close": 929000
		},
		{
			"date": "1391/06/20",
			"open": 945000,
			"high": 980000,
			"low": 936000,
			"close": 936000
		},
		{
			"date": "1391/06/19",
			"open": 922000,
			"high": 945000,
			"low": 922000,
			"close": 945000
		},
		{
			"date": "1391/06/18",
			"open": 886000,
			"high": 914000,
			"low": 886000,
			"close": 908000
		},
		{
			"date": "1391/06/16",
			"open": 870000,
			"high": 870000,
			"low": 862000,
			"close": 863000
		},
		{
			"date": "1391/06/15",
			"open": 842000,
			"high": 856000,
			"low": 840000,
			"close": 855000
		},
		{
			"date": "1391/06/14",
			"open": 844000,
			"high": 850000,
			"low": 840000,
			"close": 840000
		},
		{
			"date": "1391/06/13",
			"open": 820000,
			"high": 837000,
			"low": 816000,
			"close": 837000
		},
		{
			"date": "1391/06/12",
			"open": 839000,
			"high": 839000,
			"low": 833000,
			"close": 833000
		},
		{
			"date": "1391/06/11",
			"open": 844000,
			"high": 844000,
			"low": 838000,
			"close": 838000
		},
		{
			"date": "1391/06/08",
			"open": 836000,
			"high": 836000,
			"low": 836000,
			"close": 836000
		},
		{
			"date": "1391/06/07",
			"open": 839000,
			"high": 839000,
			"low": 835000,
			"close": 835000
		},
		{
			"date": "1391/06/06",
			"open": 833000,
			"high": 839000,
			"low": 830000,
			"close": 838000
		},
		{
			"date": "1391/06/05",
			"open": 842000,
			"high": 843000,
			"low": 834000,
			"close": 834000
		},
		{
			"date": "1391/06/04",
			"open": 835000,
			"high": 852000,
			"low": 835000,
			"close": 843000
		},
		{
			"date": "1391/06/02",
			"open": 805000,
			"high": 831000,
			"low": 805000,
			"close": 826500
		},
		{
			"date": "1391/06/01",
			"open": 798500,
			"high": 805000,
			"low": 797000,
			"close": 805000
		},
		{
			"date": "1391/05/31",
			"open": 787000,
			"high": 796000,
			"low": 787000,
			"close": 796000
		},
		{
			"date": "1391/05/28",
			"open": 787000,
			"high": 787000,
			"low": 782000,
			"close": 786000
		},
		{
			"date": "1391/05/26",
			"open": 779000,
			"high": 788000,
			"low": 778000,
			"close": 785000
		},
		{
			"date": "1391/05/25",
			"open": 783000,
			"high": 783000,
			"low": 774000,
			"close": 777000
		},
		{
			"date": "1391/05/24",
			"open": 786000,
			"high": 790000,
			"low": 784000,
			"close": 784500
		},
		{
			"date": "1391/05/23",
			"open": 787000,
			"high": 791000,
			"low": 786000,
			"close": 789000
		},
		{
			"date": "1391/05/22",
			"open": 791000,
			"high": 800000,
			"low": 784000,
			"close": 792000
		},
		{
			"date": "1391/05/21",
			"open": 764000,
			"high": 788000,
			"low": 764000,
			"close": 784000
		},
		{
			"date": "1391/05/19",
			"open": 756000,
			"high": 769000,
			"low": 756000,
			"close": 767000
		},
		{
			"date": "1391/05/18",
			"open": 781000,
			"high": 782000,
			"low": 763000,
			"close": 763000
		},
		{
			"date": "1391/05/17",
			"open": 782000,
			"high": 790000,
			"low": 775000,
			"close": 784000
		},
		{
			"date": "1391/05/16",
			"open": 766000,
			"high": 780000,
			"low": 763000,
			"close": 768000
		},
		{
			"date": "1391/05/15",
			"open": 736000,
			"high": 751000,
			"low": 736000,
			"close": 749000
		},
		{
			"date": "1391/05/14",
			"open": 742000,
			"high": 743000,
			"low": 738000,
			"close": 739000
		},
		{
			"date": "1391/05/12",
			"open": 745000,
			"high": 749000,
			"low": 745000,
			"close": 746000
		},
		{
			"date": "1391/05/11",
			"open": 739000,
			"high": 749000,
			"low": 739000,
			"close": 743000
		},
		{
			"date": "1391/05/10",
			"open": 734000,
			"high": 740000,
			"low": 733500,
			"close": 740000
		},
		{
			"date": "1391/05/09",
			"open": 730000,
			"high": 738000,
			"low": 730000,
			"close": 735000
		},
		{
			"date": "1391/05/08",
			"open": 732000,
			"high": 734000,
			"low": 723000,
			"close": 728000
		},
		{
			"date": "1391/05/07",
			"open": 739000,
			"high": 744000,
			"low": 738000,
			"close": 738000
		},
		{
			"date": "1391/05/05",
			"open": 728000,
			"high": 737000,
			"low": 728000,
			"close": 737000
		},
		{
			"date": "1391/05/04",
			"open": 712000,
			"high": 718000,
			"low": 712000,
			"close": 718000
		},
		{
			"date": "1391/05/03",
			"open": 701000,
			"high": 711000,
			"low": 701000,
			"close": 711000
		},
		{
			"date": "1391/05/02",
			"open": 693000,
			"high": 701000,
			"low": 693000,
			"close": 699000
		},
		{
			"date": "1391/05/01",
			"open": 699000,
			"high": 701000,
			"low": 696000,
			"close": 696000
		},
		{
			"date": "1391/04/31",
			"open": 704000,
			"high": 704000,
			"low": 701000,
			"close": 702000
		},
		{
			"date": "1391/04/29",
			"open": 706000,
			"high": 706000,
			"low": 704000,
			"close": 705500
		},
		{
			"date": "1391/04/28",
			"open": 704000,
			"high": 708000,
			"low": 704000,
			"close": 708000
		},
		{
			"date": "1391/04/27",
			"open": 713000,
			"high": 713000,
			"low": 709000,
			"close": 709000
		},
		{
			"date": "1391/04/26",
			"open": 699000,
			"high": 710000,
			"low": 699000,
			"close": 710000
		},
		{
			"date": "1391/04/25",
			"open": 708000,
			"high": 709500,
			"low": 705000,
			"close": 705000
		},
		{
			"date": "1391/04/24",
			"open": 722000,
			"high": 722000,
			"low": 713000,
			"close": 713000
		},
		{
			"date": "1391/04/22",
			"open": 709000,
			"high": 712000,
			"low": 709000,
			"close": 712000
		},
		{
			"date": "1391/04/21",
			"open": 715000,
			"high": 717000,
			"low": 711000,
			"close": 711000
		},
		{
			"date": "1391/04/20",
			"open": 720000,
			"high": 728000,
			"low": 719000,
			"close": 724000
		},
		{
			"date": "1391/04/19",
			"open": 704000,
			"high": 712000,
			"low": 699000,
			"close": 710000
		},
		{
			"date": "1391/04/18",
			"open": 715000,
			"high": 720000,
			"low": 712000,
			"close": 712000
		},
		{
			"date": "1391/04/17",
			"open": 730000,
			"high": 731000,
			"low": 723000,
			"close": 729000
		},
		{
			"date": "1391/04/14",
			"open": 755000,
			"high": 755000,
			"low": 744000,
			"close": 745000
		},
		{
			"date": "1391/04/13",
			"open": 728500,
			"high": 755000,
			"low": 728500,
			"close": 753000
		},
		{
			"date": "1391/04/12",
			"open": 734000,
			"high": 737000,
			"low": 722000,
			"close": 728000
		},
		{
			"date": "1391/04/11",
			"open": 762000,
			"high": 763000,
			"low": 739000,
			"close": 741000
		},
		{
			"date": "1391/04/10",
			"open": 768000,
			"high": 768000,
			"low": 768000,
			"close": 768000
		},
		{
			"date": "1391/04/09",
			"open": 770000,
			"high": 770000,
			"low": 770000,
			"close": 770000
		},
		{
			"date": "1391/04/08",
			"open": 776000,
			"high": 776000,
			"low": 776000,
			"close": 776000
		},
		{
			"date": "1391/04/07",
			"open": 729000,
			"high": 729000,
			"low": 729000,
			"close": 729000
		},
		{
			"date": "1391/04/06",
			"open": 719000,
			"high": 719000,
			"low": 719000,
			"close": 719000
		},
		{
			"date": "1391/04/05",
			"open": 703000,
			"high": 703000,
			"low": 703000,
			"close": 703000
		},
		{
			"date": "1391/04/04",
			"open": 705000,
			"high": 705000,
			"low": 705000,
			"close": 705000
		},
		{
			"date": "1391/04/03",
			"open": 694000,
			"high": 694000,
			"low": 694000,
			"close": 694000
		},
		{
			"date": "1391/04/01",
			"open": 688500,
			"high": 688500,
			"low": 688500,
			"close": 688500
		},
		{
			"date": "1391/03/31",
			"open": 691500,
			"high": 691500,
			"low": 691500,
			"close": 691500
		},
		{
			"date": "1391/03/30",
			"open": 688500,
			"high": 688500,
			"low": 688500,
			"close": 688500
		},
		{
			"date": "1391/03/28",
			"open": 685500,
			"high": 685500,
			"low": 685500,
			"close": 685500
		},
		{
			"date": "1391/03/27",
			"open": 681000,
			"high": 681000,
			"low": 681000,
			"close": 681000
		},
		{
			"date": "1391/03/25",
			"open": 676500,
			"high": 676500,
			"low": 676500,
			"close": 676500
		},
		{
			"date": "1391/03/24",
			"open": 671000,
			"high": 671000,
			"low": 671000,
			"close": 671000
		},
		{
			"date": "1391/03/23",
			"open": 676500,
			"high": 676500,
			"low": 676500,
			"close": 676500
		},
		{
			"date": "1391/03/22",
			"open": 685000,
			"high": 685000,
			"low": 685000,
			"close": 685000
		},
		{
			"date": "1391/03/21",
			"open": 687000,
			"high": 687000,
			"low": 687000,
			"close": 687000
		},
		{
			"date": "1391/03/20",
			"open": 681000,
			"high": 681000,
			"low": 681000,
			"close": 681000
		},
		{
			"date": "1391/03/18",
			"open": 680000,
			"high": 680000,
			"low": 680000,
			"close": 680000
		},
		{
			"date": "1391/03/17",
			"open": 673000,
			"high": 673000,
			"low": 673000,
			"close": 673000
		},
		{
			"date": "1391/03/16",
			"open": 669000,
			"high": 669000,
			"low": 669000,
			"close": 669000
		},
		{
			"date": "1391/03/13",
			"open": 682000,
			"high": 682000,
			"low": 682000,
			"close": 682000
		},
		{
			"date": "1391/03/11",
			"open": 660000,
			"high": 660000,
			"low": 660000,
			"close": 660000
		},
		{
			"date": "1391/03/10",
			"open": 658000,
			"high": 658000,
			"low": 658000,
			"close": 658000
		},
		{
			"date": "1391/03/09",
			"open": 664000,
			"high": 664000,
			"low": 664000,
			"close": 664000
		},
		{
			"date": "1391/03/08",
			"open": 658000,
			"high": 658000,
			"low": 658000,
			"close": 658000
		},
		{
			"date": "1391/03/07",
			"open": 650000,
			"high": 650000,
			"low": 650000,
			"close": 650000
		},
		{
			"date": "1391/03/06",
			"open": 666000,
			"high": 666000,
			"low": 666000,
			"close": 666000
		},
		{
			"date": "1391/03/04",
			"open": 665000,
			"high": 665000,
			"low": 665000,
			"close": 665000
		},
		{
			"date": "1391/03/03",
			"open": 633000,
			"high": 633000,
			"low": 633000,
			"close": 633000
		},
		{
			"date": "1391/03/02",
			"open": 635000,
			"high": 635000,
			"low": 635000,
			"close": 635000
		},
		{
			"date": "1391/03/01",
			"open": 648000,
			"high": 648000,
			"low": 648000,
			"close": 648000
		},
		{
			"date": "1391/02/31",
			"open": 650000,
			"high": 650000,
			"low": 650000,
			"close": 650000
		},
		{
			"date": "1391/02/30",
			"open": 650000,
			"high": 650000,
			"low": 650000,
			"close": 650000
		},
		{
			"date": "1391/02/28",
			"open": 642000,
			"high": 642000,
			"low": 642000,
			"close": 642000
		},
		{
			"date": "1391/02/27",
			"open": 628000,
			"high": 628000,
			"low": 628000,
			"close": 628000
		},
		{
			"date": "1391/02/26",
			"open": 640000,
			"high": 640000,
			"low": 640000,
			"close": 640000
		},
		{
			"date": "1391/02/25",
			"open": 628000,
			"high": 628000,
			"low": 628000,
			"close": 628000
		},
		{
			"date": "1391/02/24",
			"open": 608000,
			"high": 608000,
			"low": 608000,
			"close": 608000
		},
		{
			"date": "1391/02/23",
			"open": 600000,
			"high": 600000,
			"low": 600000,
			"close": 600000
		},
		{
			"date": "1391/02/21",
			"open": 611000,
			"high": 611000,
			"low": 611000,
			"close": 611000
		},
		{
			"date": "1391/02/20",
			"open": 630000,
			"high": 630000,
			"low": 630000,
			"close": 630000
		},
		{
			"date": "1391/02/19",
			"open": 646000,
			"high": 646000,
			"low": 646000,
			"close": 646000
		},
		{
			"date": "1391/02/18",
			"open": 648000,
			"high": 648000,
			"low": 648000,
			"close": 648000
		},
		{
			"date": "1391/02/17",
			"open": 648000,
			"high": 648000,
			"low": 648000,
			"close": 648000
		},
		{
			"date": "1391/02/16",
			"open": 657000,
			"high": 657000,
			"low": 657000,
			"close": 657000
		},
		{
			"date": "1391/02/14",
			"open": 668500,
			"high": 668500,
			"low": 668500,
			"close": 668500
		},
		{
			"date": "1391/02/13",
			"open": 670000,
			"high": 670000,
			"low": 670000,
			"close": 670000
		},
		{
			"date": "1391/02/12",
			"open": 670000,
			"high": 670000,
			"low": 670000,
			"close": 670000
		},
		{
			"date": "1391/02/11",
			"open": 673000,
			"high": 673000,
			"low": 673000,
			"close": 673000
		},
		{
			"date": "1391/02/10",
			"open": 681000,
			"high": 681000,
			"low": 681000,
			"close": 681000
		},
		{
			"date": "1391/02/09",
			"open": 658000,
			"high": 658000,
			"low": 658000,
			"close": 658000
		},
		{
			"date": "1391/02/07",
			"open": 682000,
			"high": 682000,
			"low": 682000,
			"close": 682000
		},
		{
			"date": "1391/02/05",
			"open": 681000,
			"high": 681000,
			"low": 681000,
			"close": 681000
		},
		{
			"date": "1391/02/04",
			"open": 689000,
			"high": 689000,
			"low": 689000,
			"close": 689000
		},
		{
			"date": "1391/02/03",
			"open": 698000,
			"high": 698000,
			"low": 698000,
			"close": 698000
		},
		{
			"date": "1391/02/02",
			"open": 700000,
			"high": 700000,
			"low": 700000,
			"close": 700000
		},
		{
			"date": "1391/01/31",
			"open": 702000,
			"high": 702000,
			"low": 702000,
			"close": 702000
		},
		{
			"date": "1391/01/30",
			"open": 707000,
			"high": 707000,
			"low": 707000,
			"close": 707000
		},
		{
			"date": "1391/01/29",
			"open": 701000,
			"high": 701000,
			"low": 701000,
			"close": 701000
		},
		{
			"date": "1391/01/28",
			"open": 683000,
			"high": 683000,
			"low": 683000,
			"close": 683000
		},
		{
			"date": "1391/01/27",
			"open": 665000,
			"high": 665000,
			"low": 665000,
			"close": 665000
		},
		{
			"date": "1391/01/26",
			"open": 726000,
			"high": 726000,
			"low": 726000,
			"close": 726000
		},
		{
			"date": "1391/01/24",
			"open": 732000,
			"high": 732000,
			"low": 732000,
			"close": 732000
		},
		{
			"date": "1391/01/23",
			"open": 745000,
			"high": 745000,
			"low": 745000,
			"close": 745000
		},
		{
			"date": "1391/01/22",
			"open": 721000,
			"high": 721000,
			"low": 721000,
			"close": 721000
		},
		{
			"date": "1391/01/21",
			"open": 729000,
			"high": 729000,
			"low": 729000,
			"close": 729000
		},
		{
			"date": "1391/01/20",
			"open": 745000,
			"high": 745000,
			"low": 745000,
			"close": 745000
		},
		{
			"date": "1391/01/19",
			"open": 747000,
			"high": 747000,
			"low": 747000,
			"close": 747000
		},
		{
			"date": "1391/01/17",
			"open": 743000,
			"high": 743000,
			"low": 743000,
			"close": 743000
		},
		{
			"date": "1391/01/16",
			"open": 744000,
			"high": 744000,
			"low": 744000,
			"close": 744000
		},
		{
			"date": "1391/01/15",
			"open": 763000,
			"high": 763000,
			"low": 763000,
			"close": 763000
		},
		{
			"date": "1391/01/14",
			"open": 774000,
			"high": 774000,
			"low": 774000,
			"close": 774000
		},
		{
			"date": "1391/01/10",
			"open": 779000,
			"high": 779000,
			"low": 779000,
			"close": 779000
		},
		{
			"date": "1391/01/09",
			"open": 781000,
			"high": 781000,
			"low": 781000,
			"close": 781000
		},
		{
			"date": "1391/01/08",
			"open": 780000,
			"high": 780000,
			"low": 780000,
			"close": 780000
		},
		{
			"date": "1391/01/07",
			"open": 767000,
			"high": 767000,
			"low": 767000,
			"close": 767000
		},
		{
			"date": "1391/01/06",
			"open": 764000,
			"high": 764000,
			"low": 764000,
			"close": 764000
		},
		{
			"date": "1391/01/05",
			"open": 768000,
			"high": 768000,
			"low": 768000,
			"close": 768000
		},
		{
			"date": "1390/12/28",
			"open": 765000,
			"high": 765000,
			"low": 765000,
			"close": 765000
		},
		{
			"date": "1390/12/27",
			"open": 776000,
			"high": 776000,
			"low": 776000,
			"close": 776000
		},
		{
			"date": "1390/12/25",
			"open": 740000,
			"high": 740000,
			"low": 740000,
			"close": 740000
		},
		{
			"date": "1390/12/24",
			"open": 745000,
			"high": 745000,
			"low": 745000,
			"close": 745000
		},
		{
			"date": "1390/12/23",
			"open": 765000,
			"high": 765000,
			"low": 765000,
			"close": 765000
		},
		{
			"date": "1390/12/22",
			"open": 775000,
			"high": 775000,
			"low": 775000,
			"close": 775000
		},
		{
			"date": "1390/12/21",
			"open": 762000,
			"high": 762000,
			"low": 762000,
			"close": 762000
		},
		{
			"date": "1390/12/20",
			"open": 775000,
			"high": 775000,
			"low": 775000,
			"close": 775000
		},
		{
			"date": "1390/12/18",
			"open": 790000,
			"high": 790000,
			"low": 790000,
			"close": 790000
		},
		{
			"date": "1390/12/17",
			"open": 785000,
			"high": 785000,
			"low": 785000,
			"close": 785000
		},
		{
			"date": "1390/12/16",
			"open": 790000,
			"high": 790000,
			"low": 790000,
			"close": 790000
		},
		{
			"date": "1390/12/15",
			"open": 798000,
			"high": 798000,
			"low": 798000,
			"close": 798000
		},
		{
			"date": "1390/12/14",
			"open": 801000,
			"high": 801000,
			"low": 801000,
			"close": 801000
		},
		{
			"date": "1390/12/13",
			"open": 810000,
			"high": 810000,
			"low": 810000,
			"close": 810000
		},
		{
			"date": "1390/12/11",
			"open": 812000,
			"high": 812000,
			"low": 812000,
			"close": 812000
		},
		{
			"date": "1390/12/10",
			"open": 810000,
			"high": 810000,
			"low": 810000,
			"close": 810000
		},
		{
			"date": "1390/12/09",
			"open": 800000,
			"high": 800000,
			"low": 800000,
			"close": 800000
		},
		{
			"date": "1390/12/08",
			"open": 775000,
			"high": 775000,
			"low": 775000,
			"close": 775000
		},
		{
			"date": "1390/12/07",
			"open": 810000,
			"high": 810000,
			"low": 810000,
			"close": 810000
		},
		{
			"date": "1390/12/06",
			"open": 825000,
			"high": 825000,
			"low": 825000,
			"close": 825000
		},
		{
			"date": "1390/12/04",
			"open": 812000,
			"high": 812000,
			"low": 812000,
			"close": 812000
		},
		{
			"date": "1390/12/03",
			"open": 808000,
			"high": 808000,
			"low": 808000,
			"close": 808000
		},
		{
			"date": "1390/12/02",
			"open": 816000,
			"high": 816000,
			"low": 816000,
			"close": 816000
		},
		{
			"date": "1390/12/01",
			"open": 816000,
			"high": 816000,
			"low": 816000,
			"close": 816000
		},
		{
			"date": "1390/11/30",
			"open": 812000,
			"high": 812000,
			"low": 812000,
			"close": 812000
		},
		{
			"date": "1390/11/29",
			"open": 814000,
			"high": 814000,
			"low": 814000,
			"close": 814000
		},
		{
			"date": "1390/11/27",
			"open": 814000,
			"high": 814000,
			"low": 814000,
			"close": 814000
		},
		{
			"date": "1390/11/26",
			"open": 824000,
			"high": 824000,
			"low": 824000,
			"close": 824000
		},
		{
			"date": "1390/11/25",
			"open": 810000,
			"high": 810000,
			"low": 810000,
			"close": 810000
		},
		{
			"date": "1390/11/24",
			"open": 815000,
			"high": 815000,
			"low": 815000,
			"close": 815000
		},
		{
			"date": "1390/11/23",
			"open": 823000,
			"high": 823000,
			"low": 823000,
			"close": 823000
		},
		{
			"date": "1390/11/20",
			"open": 828000,
			"high": 828000,
			"low": 828000,
			"close": 828000
		},
		{
			"date": "1390/11/19",
			"open": 835000,
			"high": 835000,
			"low": 835000,
			"close": 835000
		},
		{
			"date": "1390/11/18",
			"open": 819000,
			"high": 819000,
			"low": 819000,
			"close": 819000
		},
		{
			"date": "1390/11/17",
			"open": 815000,
			"high": 815000,
			"low": 815000,
			"close": 815000
		},
		{
			"date": "1390/11/16",
			"open": 832000,
			"high": 832000,
			"low": 832000,
			"close": 832000
		},
		{
			"date": "1390/11/15",
			"open": 805000,
			"high": 805000,
			"low": 805000,
			"close": 805000
		},
		{
			"date": "1390/11/14",
			"open": 755000,
			"high": 755000,
			"low": 755000,
			"close": 755000
		},
		{
			"date": "1390/11/13",
			"open": 755000,
			"high": 755000,
			"low": 755000,
			"close": 755000
		},
		{
			"date": "1390/11/12",
			"open": 769000,
			"high": 769000,
			"low": 769000,
			"close": 769000
		},
		{
			"date": "1390/11/11",
			"open": 785000,
			"high": 785000,
			"low": 785000,
			"close": 785000
		},
		{
			"date": "1390/11/10",
			"open": 840000,
			"high": 840000,
			"low": 840000,
			"close": 840000
		},
		{
			"date": "1390/11/09",
			"open": 840000,
			"high": 840000,
			"low": 840000,
			"close": 840000
		},
		{
			"date": "1390/11/08",
			"open": 795000,
			"high": 795000,
			"low": 795000,
			"close": 795000
		},
		{
			"date": "1390/11/06",
			"open": 780000,
			"high": 780000,
			"low": 780000,
			"close": 780000
		},
		{
			"date": "1390/11/05",
			"open": 800000,
			"high": 800000,
			"low": 800000,
			"close": 800000
		},
		{
			"date": "1390/11/03",
			"open": 840000,
			"high": 840000,
			"low": 840000,
			"close": 840000
		},
		{
			"date": "1390/11/01",
			"open": 820000,
			"high": 820000,
			"low": 820000,
			"close": 820000
		},
		{
			"date": "1390/10/29",
			"open": 781000,
			"high": 781000,
			"low": 781000,
			"close": 781000
		},
		{
			"date": "1390/10/28",
			"open": 772000,
			"high": 772000,
			"low": 772000,
			"close": 772000
		},
		{
			"date": "1390/10/27",
			"open": 753000,
			"high": 753000,
			"low": 753000,
			"close": 753000
		},
		{
			"date": "1390/10/26",
			"open": 695000,
			"high": 695000,
			"low": 695000,
			"close": 695000
		},
		{
			"date": "1390/10/25",
			"open": 670000,
			"high": 670000,
			"low": 670000,
			"close": 670000
		},
		{
			"date": "1390/10/22",
			"open": 667000,
			"high": 667000,
			"low": 667000,
			"close": 667000
		},
		{
			"date": "1390/10/21",
			"open": 669000,
			"high": 669000,
			"low": 669000,
			"close": 669000
		},
		{
			"date": "1390/10/20",
			"open": 660000,
			"high": 660000,
			"low": 660000,
			"close": 660000
		},
		{
			"date": "1390/10/19",
			"open": 635000,
			"high": 635000,
			"low": 635000,
			"close": 635000
		},
		{
			"date": "1390/10/18",
			"open": 621000,
			"high": 621000,
			"low": 621000,
			"close": 621000
		},
		{
			"date": "1390/10/17",
			"open": 617000,
			"high": 617000,
			"low": 617000,
			"close": 617000
		},
		{
			"date": "1390/10/15",
			"open": 617000,
			"high": 617000,
			"low": 617000,
			"close": 617000
		},
		{
			"date": "1390/10/14",
			"open": 613000,
			"high": 613000,
			"low": 613000,
			"close": 613000
		},
		{
			"date": "1390/10/13",
			"open": 614000,
			"high": 614000,
			"low": 614000,
			"close": 614000
		},
		{
			"date": "1390/10/12",
			"open": 621000,
			"high": 621000,
			"low": 621000,
			"close": 621000
		},
		{
			"date": "1390/10/11",
			"open": 613000,
			"high": 613000,
			"low": 613000,
			"close": 613000
		},
		{
			"date": "1390/10/10",
			"open": 613000,
			"high": 613000,
			"low": 613000,
			"close": 613000
		},
		{
			"date": "1390/10/08",
			"open": 602000,
			"high": 602000,
			"low": 602000,
			"close": 602000
		},
		{
			"date": "1390/10/07",
			"open": 606000,
			"high": 606000,
			"low": 606000,
			"close": 606000
		},
		{
			"date": "1390/10/06",
			"open": 608000,
			"high": 608000,
			"low": 608000,
			"close": 608000
		},
		{
			"date": "1390/10/05",
			"open": 615000,
			"high": 615000,
			"low": 615000,
			"close": 615000
		},
		{
			"date": "1390/10/04",
			"open": 612000,
			"high": 612000,
			"low": 612000,
			"close": 612000
		},
		{
			"date": "1390/10/03",
			"open": 605000,
			"high": 605000,
			"low": 605000,
			"close": 605000
		},
		{
			"date": "1390/10/01",
			"open": 602000,
			"high": 602000,
			"low": 602000,
			"close": 602000
		},
		{
			"date": "1390/09/30",
			"open": 615000,
			"high": 615000,
			"low": 615000,
			"close": 615000
		},
		{
			"date": "1390/09/29",
			"open": 622000,
			"high": 622000,
			"low": 622000,
			"close": 622000
		},
		{
			"date": "1390/09/28",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/09/27",
			"open": 612000,
			"high": 612000,
			"low": 612000,
			"close": 612000
		},
		{
			"date": "1390/09/26",
			"open": 596000,
			"high": 596000,
			"low": 596000,
			"close": 596000
		},
		{
			"date": "1390/09/24",
			"open": 585000,
			"high": 585000,
			"low": 585000,
			"close": 585000
		},
		{
			"date": "1390/09/23",
			"open": 593000,
			"high": 593000,
			"low": 593000,
			"close": 593000
		},
		{
			"date": "1390/09/22",
			"open": 587000,
			"high": 587000,
			"low": 587000,
			"close": 587000
		},
		{
			"date": "1390/09/21",
			"open": 580000,
			"high": 580000,
			"low": 580000,
			"close": 580000
		},
		{
			"date": "1390/09/20",
			"open": 589000,
			"high": 589000,
			"low": 589000,
			"close": 589000
		},
		{
			"date": "1390/09/19",
			"open": 590000,
			"high": 590000,
			"low": 590000,
			"close": 590000
		},
		{
			"date": "1390/09/17",
			"open": 600000,
			"high": 600000,
			"low": 600000,
			"close": 600000
		},
		{
			"date": "1390/09/16",
			"open": 590000,
			"high": 590000,
			"low": 590000,
			"close": 590000
		},
		{
			"date": "1390/09/13",
			"open": 620000,
			"high": 620000,
			"low": 620000,
			"close": 620000
		},
		{
			"date": "1390/09/12",
			"open": 625000,
			"high": 625000,
			"low": 625000,
			"close": 625000
		},
		{
			"date": "1390/09/10",
			"open": 618000,
			"high": 618000,
			"low": 618000,
			"close": 618000
		},
		{
			"date": "1390/09/09",
			"open": 611000,
			"high": 611000,
			"low": 611000,
			"close": 611000
		},
		{
			"date": "1390/09/08",
			"open": 605000,
			"high": 605000,
			"low": 605000,
			"close": 605000
		},
		{
			"date": "1390/09/07",
			"open": 600000,
			"high": 600000,
			"low": 600000,
			"close": 600000
		},
		{
			"date": "1390/09/06",
			"open": 625000,
			"high": 625000,
			"low": 625000,
			"close": 625000
		},
		{
			"date": "1390/09/05",
			"open": 620000,
			"high": 620000,
			"low": 620000,
			"close": 620000
		},
		{
			"date": "1390/09/03",
			"open": 615000,
			"high": 615000,
			"low": 615000,
			"close": 615000
		},
		{
			"date": "1390/09/02",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/09/01",
			"open": 617000,
			"high": 617000,
			"low": 617000,
			"close": 617000
		},
		{
			"date": "1390/08/30",
			"open": 605000,
			"high": 605000,
			"low": 605000,
			"close": 605000
		},
		{
			"date": "1390/08/29",
			"open": 612000,
			"high": 612000,
			"low": 612000,
			"close": 612000
		},
		{
			"date": "1390/08/28",
			"open": 616000,
			"high": 616000,
			"low": 616000,
			"close": 616000
		},
		{
			"date": "1390/08/26",
			"open": 618000,
			"high": 618000,
			"low": 618000,
			"close": 618000
		},
		{
			"date": "1390/08/25",
			"open": 617000,
			"high": 617000,
			"low": 617000,
			"close": 617000
		},
		{
			"date": "1390/08/23",
			"open": 618000,
			"high": 618000,
			"low": 618000,
			"close": 618000
		},
		{
			"date": "1390/08/22",
			"open": 617000,
			"high": 617000,
			"low": 617000,
			"close": 617000
		},
		{
			"date": "1390/08/21",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/08/19",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/08/18",
			"open": 606000,
			"high": 606000,
			"low": 606000,
			"close": 606000
		},
		{
			"date": "1390/08/17",
			"open": 606000,
			"high": 606000,
			"low": 606000,
			"close": 606000
		},
		{
			"date": "1390/08/15",
			"open": 591000,
			"high": 591000,
			"low": 591000,
			"close": 591000
		},
		{
			"date": "1390/08/14",
			"open": 593000,
			"high": 593000,
			"low": 593000,
			"close": 593000
		},
		{
			"date": "1390/08/12",
			"open": 592000,
			"high": 592000,
			"low": 592000,
			"close": 592000
		},
		{
			"date": "1390/08/11",
			"open": 590000,
			"high": 590000,
			"low": 590000,
			"close": 590000
		},
		{
			"date": "1390/08/10",
			"open": 593000,
			"high": 593000,
			"low": 593000,
			"close": 593000
		},
		{
			"date": "1390/08/09",
			"open": 595000,
			"high": 595000,
			"low": 595000,
			"close": 595000
		},
		{
			"date": "1390/08/08",
			"open": 588000,
			"high": 588000,
			"low": 588000,
			"close": 588000
		},
		{
			"date": "1390/08/07",
			"open": 577000,
			"high": 577000,
			"low": 577000,
			"close": 577000
		},
		{
			"date": "1390/08/05",
			"open": 577000,
			"high": 577000,
			"low": 577000,
			"close": 577000
		},
		{
			"date": "1390/08/04",
			"open": 567000,
			"high": 567000,
			"low": 567000,
			"close": 567000
		},
		{
			"date": "1390/08/03",
			"open": 568000,
			"high": 568000,
			"low": 568000,
			"close": 568000
		},
		{
			"date": "1390/08/02",
			"open": 570000,
			"high": 570000,
			"low": 570000,
			"close": 570000
		},
		{
			"date": "1390/08/01",
			"open": 564000,
			"high": 564000,
			"low": 564000,
			"close": 564000
		},
		{
			"date": "1390/07/30",
			"open": 561000,
			"high": 561000,
			"low": 561000,
			"close": 561000
		},
		{
			"date": "1390/07/28",
			"open": 565000,
			"high": 565000,
			"low": 565000,
			"close": 565000
		},
		{
			"date": "1390/07/27",
			"open": 570000,
			"high": 570000,
			"low": 570000,
			"close": 570000
		},
		{
			"date": "1390/07/26",
			"open": 570000,
			"high": 570000,
			"low": 570000,
			"close": 570000
		},
		{
			"date": "1390/07/25",
			"open": 563000,
			"high": 563000,
			"low": 563000,
			"close": 563000
		},
		{
			"date": "1390/07/24",
			"open": 565000,
			"high": 565000,
			"low": 565000,
			"close": 565000
		},
		{
			"date": "1390/07/23",
			"open": 562000,
			"high": 562000,
			"low": 562000,
			"close": 562000
		},
		{
			"date": "1390/07/21",
			"open": 568000,
			"high": 568000,
			"low": 568000,
			"close": 568000
		},
		{
			"date": "1390/07/20",
			"open": 565000,
			"high": 565000,
			"low": 565000,
			"close": 565000
		},
		{
			"date": "1390/07/19",
			"open": 570000,
			"high": 570000,
			"low": 570000,
			"close": 570000
		},
		{
			"date": "1390/07/18",
			"open": 565000,
			"high": 565000,
			"low": 565000,
			"close": 565000
		},
		{
			"date": "1390/07/17",
			"open": 570000,
			"high": 570000,
			"low": 570000,
			"close": 570000
		},
		{
			"date": "1390/07/16",
			"open": 576000,
			"high": 576000,
			"low": 576000,
			"close": 576000
		},
		{
			"date": "1390/07/14",
			"open": 570000,
			"high": 570000,
			"low": 570000,
			"close": 570000
		},
		{
			"date": "1390/07/13",
			"open": 575000,
			"high": 575000,
			"low": 575000,
			"close": 575000
		},
		{
			"date": "1390/07/12",
			"open": 568000,
			"high": 568000,
			"low": 568000,
			"close": 568000
		},
		{
			"date": "1390/07/11",
			"open": 550000,
			"high": 550000,
			"low": 550000,
			"close": 550000
		},
		{
			"date": "1390/07/10",
			"open": 555000,
			"high": 555000,
			"low": 555000,
			"close": 555000
		},
		{
			"date": "1390/07/09",
			"open": 570000,
			"high": 570000,
			"low": 570000,
			"close": 570000
		},
		{
			"date": "1390/07/07",
			"open": 587000,
			"high": 587000,
			"low": 587000,
			"close": 587000
		},
		{
			"date": "1390/07/06",
			"open": 590000,
			"high": 590000,
			"low": 590000,
			"close": 590000
		},
		{
			"date": "1390/07/05",
			"open": 590000,
			"high": 590000,
			"low": 590000,
			"close": 590000
		},
		{
			"date": "1390/07/04",
			"open": 570000,
			"high": 570000,
			"low": 570000,
			"close": 570000
		},
		{
			"date": "1390/07/03",
			"open": 572000,
			"high": 572000,
			"low": 572000,
			"close": 572000
		},
		{
			"date": "1390/06/31",
			"open": 615000,
			"high": 615000,
			"low": 615000,
			"close": 615000
		},
		{
			"date": "1390/06/30",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/06/29",
			"open": 613000,
			"high": 613000,
			"low": 613000,
			"close": 613000
		},
		{
			"date": "1390/06/28",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/06/27",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/06/26",
			"open": 605000,
			"high": 605000,
			"low": 605000,
			"close": 605000
		},
		{
			"date": "1390/06/24",
			"open": 600000,
			"high": 600000,
			"low": 600000,
			"close": 600000
		},
		{
			"date": "1390/06/23",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/06/22",
			"open": 610000,
			"high": 610000,
			"low": 610000,
			"close": 610000
		},
		{
			"date": "1390/06/21",
			"open": 639000,
			"high": 639000,
			"low": 639000,
			"close": 639000
		},
		{
			"date": "1390/06/20",
			"open": 620000,
			"high": 620000,
			"low": 620000,
			"close": 620000
		},
		{
			"date": "1390/06/19",
			"open": 596000,
			"high": 596000,
			"low": 596000,
			"close": 596000
		},
		{
			"date": "1390/06/17",
			"open": 590000,
			"high": 590000,
			"low": 590000,
			"close": 590000
		},
		{
			"date": "1390/06/16",
			"open": 596000,
			"high": 596000,
			"low": 596000,
			"close": 596000
		},
		{
			"date": "1390/06/15",
			"open": 595000,
			"high": 595000,
			"low": 595000,
			"close": 595000
		},
		{
			"date": "1390/06/14",
			"open": 563000,
			"high": 563000,
			"low": 563000,
			"close": 563000
		},
		{
			"date": "1390/06/13",
			"open": 565000,
			"high": 565000,
			"low": 565000,
			"close": 565000
		},
		{
			"date": "1390/06/12",
			"open": 565000,
			"high": 565000,
			"low": 565000,
			"close": 565000
		},
		{
			"date": "1390/06/08",
			"open": 556000,
			"high": 556000,
			"low": 556000,
			"close": 556000
		},
		{
			"date": "1390/06/07",
			"open": 554000,
			"high": 554000,
			"low": 554000,
			"close": 554000
		},
		{
			"date": "1390/06/06",
			"open": 560000,
			"high": 560000,
			"low": 560000,
			"close": 560000
		},
		{
			"date": "1390/06/05",
			"open": 553000,
			"high": 553000,
			"low": 553000,
			"close": 553000
		},
		{
			"date": "1390/06/03",
			"open": 522000,
			"high": 522000,
			"low": 522000,
			"close": 522000
		},
		{
			"date": "1390/06/02",
			"open": 558000,
			"high": 558000,
			"low": 558000,
			"close": 558000
		},
		{
			"date": "1390/06/01",
			"open": 552000,
			"high": 552000,
			"low": 552000,
			"close": 552000
		},
		{
			"date": "1390/05/30",
			"open": 533000,
			"high": 533000,
			"low": 533000,
			"close": 533000
		},
		{
			"date": "1390/05/29",
			"open": 520000,
			"high": 520000,
			"low": 520000,
			"close": 520000
		},
		{
			"date": "1390/05/27",
			"open": 490000,
			"high": 490000,
			"low": 490000,
			"close": 490000
		},
		{
			"date": "1390/05/26",
			"open": 484000,
			"high": 484000,
			"low": 484000,
			"close": 484000
		},
		{
			"date": "1390/05/25",
			"open": 472000,
			"high": 472000,
			"low": 472000,
			"close": 472000
		},
		{
			"date": "1390/05/24",
			"open": 475000,
			"high": 475000,
			"low": 475000,
			"close": 475000
		},
		{
			"date": "1390/05/23",
			"open": 480000,
			"high": 480000,
			"low": 480000,
			"close": 480000
		},
		{
			"date": "1390/05/22",
			"open": 485000,
			"high": 485000,
			"low": 485000,
			"close": 485000
		},
		{
			"date": "1390/05/20",
			"open": 480000,
			"high": 480000,
			"low": 480000,
			"close": 480000
		},
		{
			"date": "1390/05/19",
			"open": 480000,
			"high": 480000,
			"low": 480000,
			"close": 480000
		},
		{
			"date": "1390/05/18",
			"open": 478000,
			"high": 478000,
			"low": 478000,
			"close": 478000
		},
		{
			"date": "1390/05/17",
			"open": 460000,
			"high": 460000,
			"low": 460000,
			"close": 460000
		},
		{
			"date": "1390/05/16",
			"open": 441000,
			"high": 441000,
			"low": 441000,
			"close": 441000
		},
		{
			"date": "1390/05/15",
			"open": 442000,
			"high": 442000,
			"low": 442000,
			"close": 442000
		},
		{
			"date": "1390/05/13",
			"open": 447000,
			"high": 447000,
			"low": 447000,
			"close": 447000
		},
		{
			"date": "1390/05/12",
			"open": 430000,
			"high": 430000,
			"low": 430000,
			"close": 430000
		},
		{
			"date": "1390/05/11",
			"open": 430000,
			"high": 430000,
			"low": 430000,
			"close": 430000
		},
		{
			"date": "1390/05/10",
			"open": 431000,
			"high": 431000,
			"low": 431000,
			"close": 431000
		},
		{
			"date": "1390/05/09",
			"open": 432000,
			"high": 432000,
			"low": 432000,
			"close": 432000
		},
		{
			"date": "1390/05/08",
			"open": 430000,
			"high": 430000,
			"low": 430000,
			"close": 430000
		},
		{
			"date": "1390/05/06",
			"open": 433000,
			"high": 433000,
			"low": 433000,
			"close": 433000
		},
		{
			"date": "1390/05/05",
			"open": 430000,
			"high": 430000,
			"low": 430000,
			"close": 430000
		},
		{
			"date": "1390/05/04",
			"open": 432000,
			"high": 432000,
			"low": 432000,
			"close": 432000
		},
		{
			"date": "1390/05/03",
			"open": 428000,
			"high": 428000,
			"low": 428000,
			"close": 428000
		},
		{
			"date": "1390/05/02",
			"open": 432000,
			"high": 432000,
			"low": 432000,
			"close": 432000
		},
		{
			"date": "1390/05/01",
			"open": 434000,
			"high": 434000,
			"low": 434000,
			"close": 434000
		},
		{
			"date": "1390/04/30",
			"open": 436000,
			"high": 436000,
			"low": 436000,
			"close": 436000
		},
		{
			"date": "1390/04/29",
			"open": 437000,
			"high": 437000,
			"low": 437000,
			"close": 437000
		},
		{
			"date": "1390/04/28",
			"open": 429000,
			"high": 429000,
			"low": 429000,
			"close": 429000
		},
		{
			"date": "1390/04/27",
			"open": 428000,
			"high": 428000,
			"low": 428000,
			"close": 428000
		},
		{
			"date": "1390/04/25",
			"open": 427000,
			"high": 427000,
			"low": 427000,
			"close": 427000
		},
		{
			"date": "1390/04/23",
			"open": 426000,
			"high": 426000,
			"low": 426000,
			"close": 426000
		},
		{
			"date": "1390/04/22",
			"open": 426000,
			"high": 426000,
			"low": 426000,
			"close": 426000
		},
		{
			"date": "1390/04/21",
			"open": 427000,
			"high": 427000,
			"low": 427000,
			"close": 427000
		},
		{
			"date": "1390/04/20",
			"open": 429000,
			"high": 429000,
			"low": 429000,
			"close": 429000
		},
		{
			"date": "1390/04/19",
			"open": 430000,
			"high": 430000,
			"low": 430000,
			"close": 430000
		},
		{
			"date": "1390/04/18",
			"open": 431000,
			"high": 431000,
			"low": 431000,
			"close": 431000
		},
		{
			"date": "1390/04/16",
			"open": 433000,
			"high": 433000,
			"low": 433000,
			"close": 433000
		},
		{
			"date": "1390/04/15",
			"open": 432000,
			"high": 432000,
			"low": 432000,
			"close": 432000
		},
		{
			"date": "1390/04/14",
			"open": 432000,
			"high": 432000,
			"low": 432000,
			"close": 432000
		},
		{
			"date": "1390/04/13",
			"open": 431000,
			"high": 431000,
			"low": 431000,
			"close": 431000
		},
		{
			"date": "1390/04/12",
			"open": 431000,
			"high": 431000,
			"low": 431000,
			"close": 431000
		},
		{
			"date": "1390/04/11",
			"open": 434000,
			"high": 434000,
			"low": 434000,
			"close": 434000
		},
		{
			"date": "1390/04/08",
			"open": 428000,
			"high": 428000,
			"low": 428000,
			"close": 428000
		},
		{
			"date": "1390/04/07",
			"open": 428000,
			"high": 428000,
			"low": 428000,
			"close": 428000
		},
		{
			"date": "1390/04/06",
			"open": 428000,
			"high": 428000,
			"low": 428000,
			"close": 428000
		},
		{
			"date": "1390/04/05",
			"open": 435000,
			"high": 435000,
			"low": 435000,
			"close": 435000
		},
		{
			"date": "1390/04/02",
			"open": 444000,
			"high": 444000,
			"low": 444000,
			"close": 444000
		},
		{
			"date": "1390/04/01",
			"open": 442000,
			"high": 442000,
			"low": 442000,
			"close": 442000
		},
		{
			"date": "1390/03/31",
			"open": 447000,
			"high": 447000,
			"low": 447000,
			"close": 447000
		},
		{
			"date": "1390/03/30",
			"open": 448000,
			"high": 448000,
			"low": 448000,
			"close": 448000
		},
		{
			"date": "1390/03/29",
			"open": 452000,
			"high": 452000,
			"low": 452000,
			"close": 452000
		},
		{
			"date": "1390/03/28",
			"open": 455000,
			"high": 455000,
			"low": 455000,
			"close": 455000
		},
		{
			"date": "1390/03/25",
			"open": 457000,
			"high": 457000,
			"low": 457000,
			"close": 457000
		},
		{
			"date": "1390/03/24",
			"open": 460000,
			"high": 460000,
			"low": 460000,
			"close": 460000
		},
		{
			"date": "1390/03/23",
			"open": 456000,
			"high": 456000,
			"low": 456000,
			"close": 456000
		},
		{
			"date": "1390/03/22",
			"open": 462000,
			"high": 462000,
			"low": 462000,
			"close": 462000
		},
		{
			"date": "1390/03/21",
			"open": 460000,
			"high": 460000,
			"low": 460000,
			"close": 460000
		},
		{
			"date": "1390/03/19",
			"open": 455000,
			"high": 455000,
			"low": 455000,
			"close": 455000
		},
		{
			"date": "1390/03/18",
			"open": 447000,
			"high": 447000,
			"low": 447000,
			"close": 447000
		},
		{
			"date": "1390/03/17",
			"open": 447000,
			"high": 447000,
			"low": 447000,
			"close": 447000
		},
		{
			"date": "1390/03/16",
			"open": 442000,
			"high": 442000,
			"low": 442000,
			"close": 442000
		},
		{
			"date": "1390/03/12",
			"open": 440000,
			"high": 440000,
			"low": 440000,
			"close": 440000
		},
		{
			"date": "1390/03/11",
			"open": 440000,
			"high": 440000,
			"low": 440000,
			"close": 440000
		},
		{
			"date": "1390/03/10",
			"open": 438000,
			"high": 438000,
			"low": 438000,
			"close": 438000
		},
		{
			"date": "1390/03/09",
			"open": 440000,
			"high": 440000,
			"low": 440000,
			"close": 440000
		},
		{
			"date": "1390/03/08",
			"open": 445000,
			"high": 445000,
			"low": 445000,
			"close": 445000
		},
		{
			"date": "1390/03/07",
			"open": 448000,
			"high": 448000,
			"low": 448000,
			"close": 448000
		},
		{
			"date": "1390/03/04",
			"open": 435000,
			"high": 435000,
			"low": 435000,
			"close": 435000
		},
		{
			"date": "1390/03/03",
			"open": 438000,
			"high": 438000,
			"low": 438000,
			"close": 438000
		},
		{
			"date": "1390/03/02",
			"open": 437000,
			"high": 437000,
			"low": 437000,
			"close": 437000
		},
		{
			"date": "1390/03/01",
			"open": 438000,
			"high": 438000,
			"low": 438000,
			"close": 438000
		},
		{
			"date": "1390/02/31",
			"open": 421000,
			"high": 421000,
			"low": 421000,
			"close": 421000
		},
		{
			"date": "1390/02/29",
			"open": 420000,
			"high": 420000,
			"low": 420000,
			"close": 420000
		},
		{
			"date": "1390/02/28",
			"open": 421500,
			"high": 421500,
			"low": 421500,
			"close": 421500
		},
		{
			"date": "1390/02/27",
			"open": 420000,
			"high": 420000,
			"low": 420000,
			"close": 420000
		},
		{
			"date": "1390/02/26",
			"open": 422000,
			"high": 422000,
			"low": 422000,
			"close": 422000
		},
		{
			"date": "1390/02/25",
			"open": 422000,
			"high": 422000,
			"low": 422000,
			"close": 422000
		},
		{
			"date": "1390/02/24",
			"open": 425000,
			"high": 425000,
			"low": 425000,
			"close": 425000
		},
		{
			"date": "1390/02/22",
			"open": 427000,
			"high": 427000,
			"low": 427000,
			"close": 427000
		},
		{
			"date": "1390/02/21",
			"open": 425000,
			"high": 425000,
			"low": 425000,
			"close": 425000
		},
		{
			"date": "1390/02/20",
			"open": 421000,
			"high": 421000,
			"low": 421000,
			"close": 421000
		},
		{
			"date": "1390/02/19",
			"open": 420000,
			"high": 420000,
			"low": 420000,
			"close": 420000
		},
		{
			"date": "1390/02/18",
			"open": 420000,
			"high": 420000,
			"low": 420000,
			"close": 420000
		},
		{
			"date": "1390/02/15",
			"open": 422000,
			"high": 422000,
			"low": 422000,
			"close": 422000
		},
		{
			"date": "1390/02/14",
			"open": 423000,
			"high": 423000,
			"low": 423000,
			"close": 423000
		},
		{
			"date": "1390/02/13",
			"open": 423000,
			"high": 423000,
			"low": 423000,
			"close": 423000
		},
		{
			"date": "1390/02/12",
			"open": 425000,
			"high": 425000,
			"low": 425000,
			"close": 425000
		},
		{
			"date": "1390/02/11",
			"open": 425000,
			"high": 425000,
			"low": 425000,
			"close": 425000
		},
		{
			"date": "1390/02/10",
			"open": 423000,
			"high": 423000,
			"low": 423000,
			"close": 423000
		},
		{
			"date": "1390/02/08",
			"open": 416000,
			"high": 416000,
			"low": 416000,
			"close": 416000
		},
		{
			"date": "1390/02/07",
			"open": 418000,
			"high": 418000,
			"low": 418000,
			"close": 418000
		},
		{
			"date": "1390/02/06",
			"open": 425000,
			"high": 425000,
			"low": 425000,
			"close": 425000
		},
		{
			"date": "1390/02/05",
			"open": 435000,
			"high": 435000,
			"low": 435000,
			"close": 435000
		},
		{
			"date": "1390/02/04",
			"open": 428000,
			"high": 428000,
			"low": 428000,
			"close": 428000
		},
		{
			"date": "1390/02/03",
			"open": 420000,
			"high": 420000,
			"low": 420000,
			"close": 420000
		},
		{
			"date": "1390/02/01",
			"open": 420000,
			"high": 420000,
			"low": 420000,
			"close": 420000
		},
		{
			"date": "1390/01/31",
			"open": 445000,
			"high": 445000,
			"low": 445000,
			"close": 445000
		},
		{
			"date": "1390/01/30",
			"open": 437000,
			"high": 437000,
			"low": 437000,
			"close": 437000
		},
		{
			"date": "1390/01/29",
			"open": 430000,
			"high": 430000,
			"low": 430000,
			"close": 430000
		},
		{
			"date": "1390/01/28",
			"open": 430000,
			"high": 430000,
			"low": 430000,
			"close": 430000
		},
		{
			"date": "1390/01/27",
			"open": 420000,
			"high": 420000,
			"low": 420000,
			"close": 420000
		},
		{
			"date": "1390/01/25",
			"open": 419000,
			"high": 419000,
			"low": 419000,
			"close": 419000
		},
		{
			"date": "1390/01/24",
			"open": 414000,
			"high": 414000,
			"low": 414000,
			"close": 414000
		},
		{
			"date": "1390/01/23",
			"open": 414000,
			"high": 414000,
			"low": 414000,
			"close": 414000
		},
		{
			"date": "1390/01/22",
			"open": 406000,
			"high": 406000,
			"low": 406000,
			"close": 406000
		},
		{
			"date": "1390/01/21",
			"open": 404000,
			"high": 404000,
			"low": 404000,
			"close": 404000
		},
		{
			"date": "1390/01/20",
			"open": 402000,
			"high": 402000,
			"low": 402000,
			"close": 402000
		},
		{
			"date": "1390/01/16",
			"open": 393000,
			"high": 393000,
			"low": 393000,
			"close": 393000
		},
		{
			"date": "1390/01/14",
			"open": 393000,
			"high": 393000,
			"low": 393000,
			"close": 393000
		},
		{
			"date": "1389/12/26",
			"open": 385000,
			"high": 385000,
			"low": 385000,
			"close": 385000
		},
		{
			"date": "1389/12/25",
			"open": 386000,
			"high": 386000,
			"low": 386000,
			"close": 386000
		},
		{
			"date": "1389/12/24",
			"open": 388000,
			"high": 388000,
			"low": 388000,
			"close": 388000
		},
		{
			"date": "1389/12/23",
			"open": 383000,
			"high": 383000,
			"low": 383000,
			"close": 383000
		},
		{
			"date": "1389/12/22",
			"open": 384000,
			"high": 384000,
			"low": 384000,
			"close": 384000
		},
		{
			"date": "1389/12/21",
			"open": 388000,
			"high": 388000,
			"low": 388000,
			"close": 388000
		},
		{
			"date": "1389/12/19",
			"open": 387000,
			"high": 387000,
			"low": 387000,
			"close": 387000
		},
		{
			"date": "1389/12/18",
			"open": 385000,
			"high": 385000,
			"low": 385000,
			"close": 385000
		},
		{
			"date": "1389/12/17",
			"open": 385000,
			"high": 385000,
			"low": 385000,
			"close": 385000
		},
		{
			"date": "1389/12/16",
			"open": 385000,
			"high": 385000,
			"low": 385000,
			"close": 385000
		},
		{
			"date": "1389/12/15",
			"open": 390000,
			"high": 390000,
			"low": 390000,
			"close": 390000
		},
		{
			"date": "1389/12/14",
			"open": 395000,
			"high": 395000,
			"low": 395000,
			"close": 395000
		},
		{
			"date": "1389/12/12",
			"open": 395000,
			"high": 395000,
			"low": 395000,
			"close": 395000
		},
		{
			"date": "1389/12/10",
			"open": 397000,
			"high": 397000,
			"low": 397000,
			"close": 397000
		},
		{
			"date": "1389/12/09",
			"open": 384000,
			"high": 384000,
			"low": 384000,
			"close": 384000
		},
		{
			"date": "1389/12/08",
			"open": 380000,
			"high": 380000,
			"low": 380000,
			"close": 380000
		},
		{
			"date": "1389/12/07",
			"open": 377000,
			"high": 377000,
			"low": 377000,
			"close": 377000
		},
		{
			"date": "1389/12/05",
			"open": 370000,
			"high": 370000,
			"low": 370000,
			"close": 370000
		},
		{
			"date": "1389/12/04",
			"open": 366500,
			"high": 366500,
			"low": 366500,
			"close": 366500
		},
		{
			"date": "1389/12/03",
			"open": 362000,
			"high": 362000,
			"low": 362000,
			"close": 362000
		},
		{
			"date": "1389/12/01",
			"open": 363000,
			"high": 363000,
			"low": 363000,
			"close": 363000
		},
		{
			"date": "1389/11/30",
			"open": 361000,
			"high": 361000,
			"low": 361000,
			"close": 361000
		},
		{
			"date": "1389/11/28",
			"open": 359500,
			"high": 359500,
			"low": 359500,
			"close": 359500
		},
		{
			"date": "1389/11/27",
			"open": 357000,
			"high": 357000,
			"low": 357000,
			"close": 357000
		},
		{
			"date": "1389/11/26",
			"open": 357000,
			"high": 357000,
			"low": 357000,
			"close": 357000
		},
		{
			"date": "1389/11/25",
			"open": 357000,
			"high": 357000,
			"low": 357000,
			"close": 357000
		},
		{
			"date": "1389/11/24",
			"open": 358000,
			"high": 358000,
			"low": 358000,
			"close": 358000
		},
		{
			"date": "1389/11/23",
			"open": 358000,
			"high": 358000,
			"low": 358000,
			"close": 358000
		},
		{
			"date": "1389/11/21",
			"open": 358000,
			"high": 358000,
			"low": 358000,
			"close": 358000
		},
		{
			"date": "1389/11/20",
			"open": 357000,
			"high": 357000,
			"low": 357000,
			"close": 357000
		},
		{
			"date": "1389/11/19",
			"open": 358000,
			"high": 358000,
			"low": 358000,
			"close": 358000
		},
		{
			"date": "1389/11/18",
			"open": 358000,
			"high": 358000,
			"low": 358000,
			"close": 358000
		},
		{
			"date": "1389/11/17",
			"open": 360000,
			"high": 360000,
			"low": 360000,
			"close": 360000
		},
		{
			"date": "1389/11/16",
			"open": 357000,
			"high": 357000,
			"low": 357000,
			"close": 357000
		},
		{
			"date": "1389/11/12",
			"open": 356000,
			"high": 356000,
			"low": 356000,
			"close": 356000
		},
		{
			"date": "1389/11/11",
			"open": 356000,
			"high": 356000,
			"low": 356000,
			"close": 356000
		},
		{
			"date": "1389/11/10",
			"open": 356000,
			"high": 356000,
			"low": 356000,
			"close": 356000
		},
		{
			"date": "1389/11/09",
			"open": 357000,
			"high": 357000,
			"low": 357000,
			"close": 357000
		},
		{
			"date": "1389/11/07",
			"open": 354000,
			"high": 354000,
			"low": 354000,
			"close": 354000
		},
		{
			"date": "1389/11/06",
			"open": 356000,
			"high": 356000,
			"low": 356000,
			"close": 356000
		},
		{
			"date": "1389/11/04",
			"open": 355000,
			"high": 355000,
			"low": 355000,
			"close": 355000
		},
		{
			"date": "1389/11/03",
			"open": 357000,
			"high": 357000,
			"low": 357000,
			"close": 357000
		},
		{
			"date": "1389/11/02",
			"open": 360000,
			"high": 360000,
			"low": 360000,
			"close": 360000
		},
		{
			"date": "1389/10/30",
			"open": 361000,
			"high": 361000,
			"low": 361000,
			"close": 361000
		},
		{
			"date": "1389/10/29",
			"open": 362000,
			"high": 362000,
			"low": 362000,
			"close": 362000
		},
		{
			"date": "1389/10/28",
			"open": 360000,
			"high": 360000,
			"low": 360000,
			"close": 360000
		},
		{
			"date": "1389/10/27",
			"open": 361000,
			"high": 361000,
			"low": 361000,
			"close": 361000
		},
		{
			"date": "1389/10/26",
			"open": 360000,
			"high": 360000,
			"low": 360000,
			"close": 360000
		},
		{
			"date": "1389/10/25",
			"open": 365000,
			"high": 365000,
			"low": 365000,
			"close": 365000
		},
		{
			"date": "1389/10/23",
			"open": 367000,
			"high": 367000,
			"low": 367000,
			"close": 367000
		},
		{
			"date": "1389/10/22",
			"open": 362500,
			"high": 362500,
			"low": 362500,
			"close": 362500
		},
		{
			"date": "1389/10/21",
			"open": 361000,
			"high": 361000,
			"low": 361000,
			"close": 361000
		},
		{
			"date": "1389/10/20",
			"open": 359000,
			"high": 359000,
			"low": 359000,
			"close": 359000
		},
		{
			"date": "1389/10/19",
			"open": 358000,
			"high": 358000,
			"low": 358000,
			"close": 358000
		},
		{
			"date": "1389/10/18",
			"open": 360000,
			"high": 360000,
			"low": 360000,
			"close": 360000
		},
		{
			"date": "1389/10/16",
			"open": 360000,
			"high": 360000,
			"low": 360000,
			"close": 360000
		},
		{
			"date": "1389/10/15",
			"open": 364000,
			"high": 364000,
			"low": 364000,
			"close": 364000
		},
		{
			"date": "1389/10/14",
			"open": 362000,
			"high": 362000,
			"low": 362000,
			"close": 362000
		},
		{
			"date": "1389/10/13",
			"open": 364000,
			"high": 364000,
			"low": 364000,
			"close": 364000
		},
		{
			"date": "1389/10/12",
			"open": 366000,
			"high": 366000,
			"low": 366000,
			"close": 366000
		},
		{
			"date": "1389/10/11",
			"open": 365000,
			"high": 365000,
			"low": 365000,
			"close": 365000
		},
		{
			"date": "1389/10/09",
			"open": 360000,
			"high": 360000,
			"low": 360000,
			"close": 360000
		},
		{
			"date": "1389/10/08",
			"open": 355000,
			"high": 355000,
			"low": 355000,
			"close": 355000
		},
		{
			"date": "1389/10/07",
			"open": 353000,
			"high": 353000,
			"low": 353000,
			"close": 353000
		},
		{
			"date": "1389/10/06",
			"open": 351000,
			"high": 351000,
			"low": 351000,
			"close": 351000
		},
		{
			"date": "1389/10/05",
			"open": 350000,
			"high": 350000,
			"low": 350000,
			"close": 350000
		},
		{
			"date": "1389/10/04",
			"open": 350000,
			"high": 350000,
			"low": 350000,
			"close": 350000
		},
		{
			"date": "1389/10/02",
			"open": 350000,
			"high": 350000,
			"low": 350000,
			"close": 350000
		},
		{
			"date": "1389/10/01",
			"open": 348000,
			"high": 348000,
			"low": 348000,
			"close": 348000
		},
		{
			"date": "1389/09/30",
			"open": 349000,
			"high": 349000,
			"low": 349000,
			"close": 349000
		},
		{
			"date": "1389/09/29",
			"open": 347000,
			"high": 347000,
			"low": 347000,
			"close": 347000
		},
		{
			"date": "1389/09/28",
			"open": 347000,
			"high": 347000,
			"low": 347000,
			"close": 347000
		},
		{
			"date": "1389/09/27",
			"open": 349000,
			"high": 349000,
			"low": 349000,
			"close": 349000
		},
		{
			"date": "1389/09/23",
			"open": 348000,
			"high": 348000,
			"low": 348000,
			"close": 348000
		},
		{
			"date": "1389/09/22",
			"open": 348000,
			"high": 348000,
			"low": 348000,
			"close": 348000
		},
		{
			"date": "1389/09/21",
			"open": 348000,
			"high": 348000,
			"low": 348000,
			"close": 348000
		},
		{
			"date": "1389/09/19",
			"open": 347000,
			"high": 347000,
			"low": 347000,
			"close": 347000
		},
		{
			"date": "1389/09/18",
			"open": 350000,
			"high": 350000,
			"low": 350000,
			"close": 350000
		},
		{
			"date": "1389/09/17",
			"open": 351000,
			"high": 351000,
			"low": 351000,
			"close": 351000
		},
		{
			"date": "1389/09/16",
			"open": 349000,
			"high": 349000,
			"low": 349000,
			"close": 349000
		},
		{
			"date": "1389/09/15",
			"open": 349000,
			"high": 349000,
			"low": 349000,
			"close": 349000
		},
		{
			"date": "1389/09/14",
			"open": 350000,
			"high": 350000,
			"low": 350000,
			"close": 350000
		},
		{
			"date": "1389/09/10",
			"open": 341000,
			"high": 341000,
			"low": 341000,
			"close": 341000
		},
		{
			"date": "1389/09/09",
			"open": 341000,
			"high": 341000,
			"low": 341000,
			"close": 341000
		},
		{
			"date": "1389/09/08",
			"open": 340000,
			"high": 340000,
			"low": 340000,
			"close": 340000
		},
		{
			"date": "1389/09/07",
			"open": 340000,
			"high": 340000,
			"low": 340000,
			"close": 340000
		},
		{
			"date": "1389/09/06",
			"open": 342000,
			"high": 342000,
			"low": 342000,
			"close": 342000
		},
		{
			"date": "1389/09/03",
			"open": 341000,
			"high": 341000,
			"low": 341000,
			"close": 341000
		},
		{
			"date": "1389/09/02",
			"open": 341000,
			"high": 341000,
			"low": 341000,
			"close": 341000
		},
		{
			"date": "1389/09/01",
			"open": 340000,
			"high": 340000,
			"low": 340000,
			"close": 340000
		},
		{
			"date": "1389/08/29",
			"open": 341000,
			"high": 341000,
			"low": 341000,
			"close": 341000
		},
		{
			"date": "1389/08/27",
			"open": 342000,
			"high": 342000,
			"low": 342000,
			"close": 342000
		},
		{
			"date": "1389/08/25",
			"open": 342000,
			"high": 342000,
			"low": 342000,
			"close": 342000
		},
		{
			"date": "1389/08/24",
			"open": 342000,
			"high": 342000,
			"low": 342000,
			"close": 342000
		},
		{
			"date": "1389/08/23",
			"open": 341000,
			"high": 341000,
			"low": 341000,
			"close": 341000
		},
		{
			"date": "1389/08/22",
			"open": 348000,
			"high": 348000,
			"low": 348000,
			"close": 348000
		},
		{
			"date": "1389/08/20",
			"open": 347000,
			"high": 347000,
			"low": 347000,
			"close": 347000
		},
		{
			"date": "1389/08/19",
			"open": 350000,
			"high": 350000,
			"low": 350000,
			"close": 350000
		},
		{
			"date": "1389/08/18",
			"open": 346000,
			"high": 346000,
			"low": 346000,
			"close": 346000
		},
		{
			"date": "1389/08/17",
			"open": 346000,
			"high": 346000,
			"low": 346000,
			"close": 346000
		},
		{
			"date": "1389/08/16",
			"open": 346000,
			"high": 346000,
			"low": 346000,
			"close": 346000
		},
		{
			"date": "1389/08/15",
			"open": 338000,
			"high": 338000,
			"low": 338000,
			"close": 338000
		},
		{
			"date": "1389/08/13",
			"open": 339000,
			"high": 339000,
			"low": 339000,
			"close": 339000
		},
		{
			"date": "1389/08/12",
			"open": 340000,
			"high": 340000,
			"low": 340000,
			"close": 340000
		},
		{
			"date": "1389/08/11",
			"open": 340000,
			"high": 340000,
			"low": 340000,
			"close": 340000
		},
		{
			"date": "1389/08/10",
			"open": 340000,
			"high": 340000,
			"low": 340000,
			"close": 340000
		},
		{
			"date": "1389/08/09",
			"open": 342000,
			"high": 342000,
			"low": 342000,
			"close": 342000
		},
		{
			"date": "1389/08/08",
			"open": 334000,
			"high": 334000,
			"low": 334000,
			"close": 334000
		},
		{
			"date": "1389/08/06",
			"open": 335000,
			"high": 335000,
			"low": 335000,
			"close": 335000
		},
		{
			"date": "1389/08/05",
			"open": 336000,
			"high": 336000,
			"low": 336000,
			"close": 336000
		},
		{
			"date": "1389/08/04",
			"open": 336000,
			"high": 336000,
			"low": 336000,
			"close": 336000
		},
		{
			"date": "1389/08/03",
			"open": 335000,
			"high": 335000,
			"low": 335000,
			"close": 335000
		},
		{
			"date": "1389/08/02",
			"open": 335000,
			"high": 335000,
			"low": 335000,
			"close": 335000
		},
		{
			"date": "1389/08/01",
			"open": 342000,
			"high": 342000,
			"low": 342000,
			"close": 342000
		},
		{
			"date": "1389/07/28",
			"open": 346000,
			"high": 346000,
			"low": 346000,
			"close": 346000
		},
		{
			"date": "1389/07/27",
			"open": 345000,
			"high": 345000,
			"low": 345000,
			"close": 345000
		},
		{
			"date": "1389/07/26",
			"open": 346000,
			"high": 346000,
			"low": 346000,
			"close": 346000
		},
		{
			"date": "1389/07/25",
			"open": 345000,
			"high": 345000,
			"low": 345000,
			"close": 345000
		},
		{
			"date": "1389/07/24",
			"open": 352000,
			"high": 352000,
			"low": 352000,
			"close": 352000
		},
		{
			"date": "1389/07/22",
			"open": 345000,
			"high": 345000,
			"low": 345000,
			"close": 345000
		},
		{
			"date": "1389/07/21",
			"open": 345000,
			"high": 345000,
			"low": 345000,
			"close": 345000
		},
		{
			"date": "1389/07/20",
			"open": 345000,
			"high": 345000,
			"low": 345000,
			"close": 345000
		},
		{
			"date": "1389/07/19",
			"open": 343000,
			"high": 343000,
			"low": 343000,
			"close": 343000
		},
		{
			"date": "1389/07/18",
			"open": 347000,
			"high": 347000,
			"low": 347000,
			"close": 347000
		},
		{
			"date": "1389/07/17",
			"open": 348000,
			"high": 348000,
			"low": 348000,
			"close": 348000
		},
		{
			"date": "1389/07/15",
			"open": 348000,
			"high": 348000,
			"low": 348000,
			"close": 348000
		},
		{
			"date": "1389/07/14",
			"open": 339000,
			"high": 339000,
			"low": 339000,
			"close": 339000
		},
		{
			"date": "1389/07/13",
			"open": 342000,
			"high": 342000,
			"low": 342000,
			"close": 342000
		},
		{
			"date": "1389/07/11",
			"open": 350000,
			"high": 350000,
			"low": 350000,
			"close": 350000
		},
		{
			"date": "1389/07/10",
			"open": 348000,
			"high": 348000,
			"low": 348000,
			"close": 348000
		},
		{
			"date": "1389/07/08",
			"open": 360000,
			"high": 360000,
			"low": 360000,
			"close": 360000
		},
		{
			"date": "1389/07/07",
			"open": 355000,
			"high": 355000,
			"low": 355000,
			"close": 355000
		},
		{
			"date": "1389/07/06",
			"open": 336000,
			"high": 336000,
			"low": 336000,
			"close": 336000
		},
		{
			"date": "1389/07/05",
			"open": 335000,
			"high": 335000,
			"low": 335000,
			"close": 335000
		},
		{
			"date": "1389/07/04",
			"open": 330000,
			"high": 330000,
			"low": 330000,
			"close": 330000
		},
		{
			"date": "1389/07/03",
			"open": 327000,
			"high": 327000,
			"low": 327000,
			"close": 327000
		},
		{
			"date": "1389/07/01",
			"open": 326000,
			"high": 326000,
			"low": 326000,
			"close": 326000
		},
		{
			"date": "1389/06/31",
			"open": 322000,
			"high": 322000,
			"low": 322000,
			"close": 322000
		},
		{
			"date": "1389/06/30",
			"open": 325000,
			"high": 325000,
			"low": 325000,
			"close": 325000
		},
		{
			"date": "1389/06/29",
			"open": 321000,
			"high": 321000,
			"low": 321000,
			"close": 321000
		},
		{
			"date": "1389/06/28",
			"open": 317000,
			"high": 317000,
			"low": 317000,
			"close": 317000
		},
		{
			"date": "1389/06/27",
			"open": 316000,
			"high": 316000,
			"low": 316000,
			"close": 316000
		},
		{
			"date": "1389/06/25",
			"open": 316000,
			"high": 316000,
			"low": 316000,
			"close": 316000
		},
		{
			"date": "1389/06/24",
			"open": 313000,
			"high": 313000,
			"low": 313000,
			"close": 313000
		},
		{
			"date": "1389/06/23",
			"open": 312500,
			"high": 312500,
			"low": 312500,
			"close": 312500
		},
		{
			"date": "1389/06/22",
			"open": 313000,
			"high": 313000,
			"low": 313000,
			"close": 313000
		},
		{
			"date": "1389/06/21",
			"open": 314000,
			"high": 314000,
			"low": 314000,
			"close": 314000
		},
		{
			"date": "1389/06/18",
			"open": 314000,
			"high": 314000,
			"low": 314000,
			"close": 314000
		},
		{
			"date": "1389/06/17",
			"open": 312500,
			"high": 312500,
			"low": 312500,
			"close": 312500
		},
		{
			"date": "1389/06/16",
			"open": 312000,
			"high": 312000,
			"low": 312000,
			"close": 312000
		},
		{
			"date": "1389/06/15",
			"open": 312000,
			"high": 312000,
			"low": 312000,
			"close": 312000
		},
		{
			"date": "1389/06/14",
			"open": 312500,
			"high": 312500,
			"low": 312500,
			"close": 312500
		},
		{
			"date": "1389/06/13",
			"open": 308000,
			"high": 308000,
			"low": 308000,
			"close": 308000
		},
		{
			"date": "1389/06/09",
			"open": 308000,
			"high": 308000,
			"low": 308000,
			"close": 308000
		},
		{
			"date": "1389/06/08",
			"open": 307000,
			"high": 307000,
			"low": 307000,
			"close": 307000
		},
		{
			"date": "1389/06/07",
			"open": 306000,
			"high": 306000,
			"low": 306000,
			"close": 306000
		},
		{
			"date": "1389/06/06",
			"open": 306000,
			"high": 306000,
			"low": 306000,
			"close": 306000
		},
		{
			"date": "1389/06/04",
			"open": 305000,
			"high": 305000,
			"low": 305000,
			"close": 305000
		},
		{
			"date": "1389/06/03",
			"open": 303000,
			"high": 303000,
			"low": 303000,
			"close": 303000
		},
		{
			"date": "1389/06/02",
			"open": 304000,
			"high": 304000,
			"low": 304000,
			"close": 304000
		},
		{
			"date": "1389/06/01",
			"open": 304000,
			"high": 304000,
			"low": 304000,
			"close": 304000
		},
		{
			"date": "1389/05/31",
			"open": 304000,
			"high": 304000,
			"low": 304000,
			"close": 304000
		},
		{
			"date": "1389/05/30",
			"open": 304000,
			"high": 304000,
			"low": 304000,
			"close": 304000
		},
		{
			"date": "1389/05/28",
			"open": 304000,
			"high": 304000,
			"low": 304000,
			"close": 304000
		},
		{
			"date": "1389/05/27",
			"open": 304000,
			"high": 304000,
			"low": 304000,
			"close": 304000
		},
		{
			"date": "1389/05/26",
			"open": 303000,
			"high": 303000,
			"low": 303000,
			"close": 303000
		},
		{
			"date": "1389/05/25",
			"open": 303000,
			"high": 303000,
			"low": 303000,
			"close": 303000
		},
		{
			"date": "1389/05/24",
			"open": 303000,
			"high": 303000,
			"low": 303000,
			"close": 303000
		},
		{
			"date": "1389/05/23",
			"open": 301000,
			"high": 301000,
			"low": 301000,
			"close": 301000
		},
		{
			"date": "1389/05/21",
			"open": 299000,
			"high": 299000,
			"low": 299000,
			"close": 299000
		},
		{
			"date": "1389/05/20",
			"open": 300000,
			"high": 300000,
			"low": 300000,
			"close": 300000
		},
		{
			"date": "1389/05/18",
			"open": 300000,
			"high": 300000,
			"low": 300000,
			"close": 300000
		},
		{
			"date": "1389/05/17",
			"open": 300000,
			"high": 300000,
			"low": 300000,
			"close": 300000
		},
		{
			"date": "1389/05/16",
			"open": 297500,
			"high": 297500,
			"low": 297500,
			"close": 297500
		},
		{
			"date": "1389/05/13",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/05/12",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/05/11",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/05/10",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/05/09",
			"open": 292000,
			"high": 292000,
			"low": 292000,
			"close": 292000
		},
		{
			"date": "1389/05/07",
			"open": 292500,
			"high": 292500,
			"low": 292500,
			"close": 292500
		},
		{
			"date": "1389/05/06",
			"open": 297500,
			"high": 297500,
			"low": 297500,
			"close": 297500
		},
		{
			"date": "1389/05/04",
			"open": 296000,
			"high": 296000,
			"low": 296000,
			"close": 296000
		},
		{
			"date": "1389/05/03",
			"open": 296000,
			"high": 296000,
			"low": 296000,
			"close": 296000
		},
		{
			"date": "1389/05/02",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/04/31",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/04/30",
			"open": 294000,
			"high": 294000,
			"low": 294000,
			"close": 294000
		},
		{
			"date": "1389/04/29",
			"open": 296000,
			"high": 296000,
			"low": 296000,
			"close": 296000
		},
		{
			"date": "1389/04/28",
			"open": 296000,
			"high": 296000,
			"low": 296000,
			"close": 296000
		},
		{
			"date": "1389/04/27",
			"open": 298000,
			"high": 298000,
			"low": 298000,
			"close": 298000
		},
		{
			"date": "1389/04/26",
			"open": 302000,
			"high": 302000,
			"low": 302000,
			"close": 302000
		},
		{
			"date": "1389/04/24",
			"open": 302000,
			"high": 302000,
			"low": 302000,
			"close": 302000
		},
		{
			"date": "1389/04/22",
			"open": 301000,
			"high": 301000,
			"low": 301000,
			"close": 301000
		},
		{
			"date": "1389/04/21",
			"open": 302000,
			"high": 302000,
			"low": 302000,
			"close": 302000
		},
		{
			"date": "1389/04/20",
			"open": 301000,
			"high": 301000,
			"low": 301000,
			"close": 301000
		},
		{
			"date": "1389/04/17",
			"open": 300000,
			"high": 300000,
			"low": 300000,
			"close": 300000
		},
		{
			"date": "1389/04/16",
			"open": 302000,
			"high": 302000,
			"low": 302000,
			"close": 302000
		},
		{
			"date": "1389/04/14",
			"open": 303000,
			"high": 303000,
			"low": 303000,
			"close": 303000
		},
		{
			"date": "1389/04/12",
			"open": 303000,
			"high": 303000,
			"low": 303000,
			"close": 303000
		},
		{
			"date": "1389/04/10",
			"open": 312000,
			"high": 312000,
			"low": 312000,
			"close": 312000
		},
		{
			"date": "1389/04/09",
			"open": 310000,
			"high": 310000,
			"low": 310000,
			"close": 310000
		},
		{
			"date": "1389/04/08",
			"open": 312000,
			"high": 312000,
			"low": 312000,
			"close": 312000
		},
		{
			"date": "1389/04/07",
			"open": 312000,
			"high": 312000,
			"low": 312000,
			"close": 312000
		},
		{
			"date": "1389/04/06",
			"open": 308500,
			"high": 308500,
			"low": 308500,
			"close": 308500
		},
		{
			"date": "1389/04/03",
			"open": 308000,
			"high": 308000,
			"low": 308000,
			"close": 308000
		},
		{
			"date": "1389/04/02",
			"open": 308000,
			"high": 308000,
			"low": 308000,
			"close": 308000
		},
		{
			"date": "1389/04/01",
			"open": 312000,
			"high": 312000,
			"low": 312000,
			"close": 312000
		},
		{
			"date": "1389/03/30",
			"open": 310000,
			"high": 310000,
			"low": 310000,
			"close": 310000
		},
		{
			"date": "1389/03/29",
			"open": 306000,
			"high": 306000,
			"low": 306000,
			"close": 306000
		},
		{
			"date": "1389/03/27",
			"open": 306000,
			"high": 306000,
			"low": 306000,
			"close": 306000
		},
		{
			"date": "1389/03/26",
			"open": 304000,
			"high": 304000,
			"low": 304000,
			"close": 304000
		},
		{
			"date": "1389/03/25",
			"open": 308000,
			"high": 308000,
			"low": 308000,
			"close": 308000
		},
		{
			"date": "1389/03/24",
			"open": 307500,
			"high": 307500,
			"low": 307500,
			"close": 307500
		},
		{
			"date": "1389/03/23",
			"open": 308500,
			"high": 308500,
			"low": 308500,
			"close": 308500
		},
		{
			"date": "1389/03/22",
			"open": 311000,
			"high": 311000,
			"low": 311000,
			"close": 311000
		},
		{
			"date": "1389/03/20",
			"open": 310000,
			"high": 310000,
			"low": 310000,
			"close": 310000
		},
		{
			"date": "1389/03/19",
			"open": 307000,
			"high": 307000,
			"low": 307000,
			"close": 307000
		},
		{
			"date": "1389/03/18",
			"open": 302000,
			"high": 302000,
			"low": 302000,
			"close": 302000
		},
		{
			"date": "1389/03/17",
			"open": 301500,
			"high": 301500,
			"low": 301500,
			"close": 301500
		},
		{
			"date": "1389/03/16",
			"open": 302000,
			"high": 302000,
			"low": 302000,
			"close": 302000
		},
		{
			"date": "1389/03/13",
			"open": 304000,
			"high": 304000,
			"low": 304000,
			"close": 304000
		},
		{
			"date": "1389/03/12",
			"open": 300000,
			"high": 300000,
			"low": 300000,
			"close": 300000
		},
		{
			"date": "1389/03/11",
			"open": 298000,
			"high": 298000,
			"low": 298000,
			"close": 298000
		},
		{
			"date": "1389/03/10",
			"open": 297000,
			"high": 297000,
			"low": 297000,
			"close": 297000
		},
		{
			"date": "1389/03/09",
			"open": 297000,
			"high": 297000,
			"low": 297000,
			"close": 297000
		},
		{
			"date": "1389/03/08",
			"open": 296000,
			"high": 296000,
			"low": 296000,
			"close": 296000
		},
		{
			"date": "1389/03/06",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/03/05",
			"open": 291000,
			"high": 291000,
			"low": 291000,
			"close": 291000
		},
		{
			"date": "1389/03/04",
			"open": 290000,
			"high": 290000,
			"low": 290000,
			"close": 290000
		},
		{
			"date": "1389/03/03",
			"open": 288000,
			"high": 288000,
			"low": 288000,
			"close": 288000
		},
		{
			"date": "1389/03/02",
			"open": 288000,
			"high": 288000,
			"low": 288000,
			"close": 288000
		},
		{
			"date": "1389/03/01",
			"open": 290000,
			"high": 290000,
			"low": 290000,
			"close": 290000
		},
		{
			"date": "1389/02/30",
			"open": 292000,
			"high": 292000,
			"low": 292000,
			"close": 292000
		},
		{
			"date": "1389/02/29",
			"open": 292000,
			"high": 292000,
			"low": 292000,
			"close": 292000
		},
		{
			"date": "1389/02/28",
			"open": 293000,
			"high": 293000,
			"low": 293000,
			"close": 293000
		},
		{
			"date": "1389/02/25",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/02/23",
			"open": 295000,
			"high": 295000,
			"low": 295000,
			"close": 295000
		},
		{
			"date": "1389/02/22",
			"open": 288000,
			"high": 288000,
			"low": 288000,
			"close": 288000
		},
		{
			"date": "1389/02/21",
			"open": 287000,
			"high": 287000,
			"low": 287000,
			"close": 287000
		},
		{
			"date": "1389/02/20",
			"open": 289000,
			"high": 289000,
			"low": 289000,
			"close": 289000
		},
		{
			"date": "1389/02/19",
			"open": 290000,
			"high": 290000,
			"low": 290000,
			"close": 290000
		},
		{
			"date": "1389/02/18",
			"open": 282000,
			"high": 282000,
			"low": 282000,
			"close": 282000
		},
		{
			"date": "1389/02/16",
			"open": 287000,
			"high": 287000,
			"low": 287000,
			"close": 287000
		},
		{
			"date": "1389/02/15",
			"open": 282500,
			"high": 282500,
			"low": 282500,
			"close": 282500
		},
		{
			"date": "1389/02/14",
			"open": 282000,
			"high": 282000,
			"low": 282000,
			"close": 282000
		},
		{
			"date": "1389/02/13",
			"open": 283000,
			"high": 283000,
			"low": 283000,
			"close": 283000
		},
		{
			"date": "1389/02/12",
			"open": 283000,
			"high": 283000,
			"low": 283000,
			"close": 283000
		},
		{
			"date": "1389/02/11",
			"open": 278000,
			"high": 278000,
			"low": 278000,
			"close": 278000
		},
		{
			"date": "1389/02/09",
			"open": 278000,
			"high": 278000,
			"low": 278000,
			"close": 278000
		},
		{
			"date": "1389/02/08",
			"open": 285000,
			"high": 285000,
			"low": 285000,
			"close": 285000
		},
		{
			"date": "1389/02/07",
			"open": 275000,
			"high": 275000,
			"low": 275000,
			"close": 275000
		},
		{
			"date": "1389/02/05",
			"open": 277000,
			"high": 277000,
			"low": 277000,
			"close": 277000
		},
		{
			"date": "1389/02/04",
			"open": 274000,
			"high": 274000,
			"low": 274000,
			"close": 274000
		},
		{
			"date": "1389/02/02",
			"open": 273000,
			"high": 273000,
			"low": 273000,
			"close": 273000
		},
		{
			"date": "1389/02/01",
			"open": 271000,
			"high": 271000,
			"low": 271000,
			"close": 271000
		},
		{
			"date": "1389/01/31",
			"open": 271000,
			"high": 271000,
			"low": 271000,
			"close": 271000
		},
		{
			"date": "1389/01/30",
			"open": 271500,
			"high": 271500,
			"low": 271500,
			"close": 271500
		},
		{
			"date": "1389/01/29",
			"open": 272000,
			"high": 272000,
			"low": 272000,
			"close": 272000
		},
		{
			"date": "1389/01/28",
			"open": 274000,
			"high": 274000,
			"low": 274000,
			"close": 274000
		},
		{
			"date": "1389/01/26",
			"open": 274500,
			"high": 274500,
			"low": 274500,
			"close": 274500
		},
		{
			"date": "1389/01/25",
			"open": 275000,
			"high": 275000,
			"low": 275000,
			"close": 275000
		},
		{
			"date": "1389/01/24",
			"open": 276000,
			"high": 276000,
			"low": 276000,
			"close": 276000
		},
		{
			"date": "1389/01/23",
			"open": 275000,
			"high": 275000,
			"low": 275000,
			"close": 275000
		},
		{
			"date": "1389/01/21",
			"open": 272000,
			"high": 272000,
			"low": 272000,
			"close": 272000
		},
		{
			"date": "1389/01/19",
			"open": 271000,
			"high": 271000,
			"low": 271000,
			"close": 271000
		},
		{
			"date": "1389/01/18",
			"open": 268000,
			"high": 268000,
			"low": 268000,
			"close": 268000
		},
		{
			"date": "1389/01/17",
			"open": 268000,
			"high": 268000,
			"low": 268000,
			"close": 268000
		},
		{
			"date": "1389/01/16",
			"open": 268000,
			"high": 268000,
			"low": 268000,
			"close": 268000
		},
		{
			"date": "1389/01/15",
			"open": 268000,
			"high": 268000,
			"low": 268000,
			"close": 268000
		}
	]
}