{"sym":"HRC","index":true,"bars":[["2008-11-03",625.0,625.0,625.0,625.0,0],["2008-11-04",625.0,625.0,625.0,625.0,0],["2008-11-05",625.0,625.0,625.0,625.0,0],["2008-11-06",625.0,625.0,625.0,625.0,0],["2008-11-07",625.0,625.0,625.0,625.0,0],["2008-11-10",625.0,625.0,625.0,625.0,0],["2008-11-11",625.0,625.0,625.0,625.0,0],["2008-11-12",625.0,625.0,625.0,625.0,0],["2008-11-13",625.0,625.0,625.0,625.0,0],["2008-11-14",625.0,625.0,625.0,625.0,0],["2008-11-17",625.0,625.0,625.0,625.0,0],["2008-11-18",625.0,625.0,625.0,625.0,0],["2008-11-19",625.0,625.0,625.0,625.0,0],["2008-11-20",625.0,625.0,625.0,625.0,0],["2008-11-21",625.0,625.0,625.0,625.0,0],["2008-11-24",625.0,625.0,625.0,625.0,0],["2008-11-25",625.0,625.0,625.0,625.0,0],["2008-11-26",595.0,595.0,595.0,595.0,0],["2008-11-28",595.0,595.0,595.0,595.0,0],["2008-12-01",590.0,590.0,590.0,590.0,0],["2008-12-02",590.0,590.0,590.0,590.0,0],["2008-12-03",590.0,590.0,590.0,590.0,0],["2008-12-04",590.0,590.0,590.0,590.0,0],["2008-12-05",590.0,590.0,590.0,590.0,0],["2008-12-08",570.0,570.0,570.0,570.0,0],["2008-12-09",570.0,570.0,570.0,570.0,0],["2008-12-10",545.0,545.0,545.0,545.0,0],["2008-12-11",540.0,540.0,540.0,540.0,0],["2008-12-12",540.0,540.0,540.0,540.0,0],["2008-12-15",540.0,540.0,540.0,540.0,0],["2008-12-16",540.0,540.0,540.0,540.0,0],["2008-12-17",530.0,530.0,530.0,530.0,0],["2008-12-18",520.0,520.0,520.0,520.0,0],["2008-12-19",520.0,520.0,520.0,520.0,0],["2008-12-22",520.0,520.0,520.0,520.0,0],["2008-12-23",520.0,520.0,520.0,520.0,0],["2008-12-24",525.0,525.0,525.0,525.0,0],["2008-12-26",525.0,525.0,525.0,525.0,0],["2008-12-29",525.0,525.0,525.0,525.0,0],["2008-12-30",525.0,525.0,525.0,525.0,0],["2008-12-31",525.0,525.0,525.0,525.0,0],["2009-01-02",525.0,525.0,525.0,525.0,0],["2009-01-05",525.0,525.0,525.0,525.0,0],["2009-01-06",525.0,525.0,525.0,525.0,0],["2009-01-07",525.0,525.0,525.0,525.0,0],["2009-01-08",525.0,525.0,525.0,525.0,0],["2009-01-09",525.0,525.0,525.0,525.0,0],["2009-01-12",530.0,530.0,530.0,530.0,0],["2009-01-13",530.0,530.0,530.0,530.0,0],["2009-01-14",530.0,530.0,530.0,530.0,0],["2009-01-15",530.0,530.0,530.0,530.0,0],["2009-01-16",530.0,530.0,530.0,530.0,0],["2009-01-20",530.0,530.0,530.0,530.0,0],["2009-01-21",530.0,530.0,530.0,530.0,0],["2009-01-22",530.0,530.0,530.0,530.0,0],["2009-01-23",530.0,530.0,530.0,530.0,0],["2009-01-26",530.0,530.0,530.0,530.0,0],["2009-01-27",530.0,530.0,530.0,530.0,0],["2009-01-29",515.0,515.0,515.0,515.0,0],["2009-01-30",515.0,515.0,515.0,515.0,0],["2009-02-02",515.0,515.0,515.0,515.0,0],["2009-02-03",515.0,515.0,515.0,515.0,0],["2009-02-04",515.0,515.0,515.0,515.0,0],["2009-02-05",515.0,515.0,515.0,515.0,0],["2009-02-06",500.0,500.0,500.0,500.0,0],["2009-02-09",505.0,505.0,505.0,505.0,0],["2009-02-10",505.0,505.0,505.0,505.0,0],["2009-02-11",505.0,505.0,505.0,505.0,0],["2009-02-12",505.0,505.0,505.0,505.0,0],["2009-02-13",505.0,505.0,505.0,505.0,0],["2009-02-17",505.0,505.0,505.0,505.0,0],["2009-02-18",505.0,505.0,505.0,505.0,0],["2009-02-19",505.0,505.0,505.0,505.0,0],["2009-02-20",495.0,495.0,495.0,495.0,0],["2009-02-23",495.0,495.0,495.0,495.0,0],["2009-02-24",495.0,495.0,495.0,495.0,0],["2009-02-26",500.0,500.0,500.0,500.0,0],["2009-02-27",495.0,495.0,495.0,495.0,0],["2009-03-02",495.0,495.0,495.0,495.0,0],["2009-03-03",495.0,495.0,495.0,495.0,0],["2009-03-04",495.0,495.0,495.0,495.0,0],["2009-03-05",496.0,496.0,496.0,496.0,0],["2009-03-06",496.0,496.0,496.0,496.0,0],["2009-11-02",535.0,535.0,535.0,535.0,0],["2009-11-03",535.0,535.0,535.0,535.0,0],["2009-11-04",535.0,535.0,535.0,535.0,0],["2009-11-05",535.0,535.0,535.0,535.0,0],["2009-11-06",510.0,510.0,510.0,510.0,0],["2009-11-09",510.0,510.0,510.0,510.0,0],["2009-11-10",510.0,510.0,510.0,510.0,0],["2009-11-11",520.0,520.0,520.0,520.0,0],["2009-11-12",520.0,520.0,520.0,520.0,0],["2009-11-13",520.0,520.0,520.0,520.0,0],["2009-11-16",520.0,520.0,520.0,520.0,0],["2009-11-17",520.0,520.0,520.0,520.0,0],["2009-11-18",520.0,520.0,520.0,520.0,0],["2009-11-19",520.0,520.0,520.0,520.0,0],["2009-11-20",520.0,520.0,520.0,520.0,0],["2009-11-23",520.0,520.0,520.0,520.0,0],["2009-11-24",520.0,520.0,520.0,520.0,0],["2009-11-25",511.0,511.0,511.0,511.0,0],["2009-11-27",511.0,511.0,511.0,511.0,0],["2009-12-01",510.0,510.0,510.0,510.0,0],["2009-12-02",510.0,510.0,510.0,510.0,0],["2009-12-03",505.0,505.0,505.0,505.0,0],["2009-12-04",500.0,500.0,500.0,500.0,0],["2009-12-07",500.0,500.0,500.0,500.0,0],["2009-12-08",500.0,500.0,500.0,500.0,0],["2009-12-09",510.0,510.0,510.0,510.0,0],["2009-12-10",510.0,510.0,510.0,510.0,0],["2009-12-11",510.0,510.0,510.0,510.0,0],["2009-12-14",510.0,510.0,510.0,510.0,0],["2009-12-15",510.0,510.0,510.0,510.0,0],["2009-12-16",510.0,510.0,510.0,510.0,0],["2009-12-17",510.0,510.0,510.0,510.0,0],["2009-12-18",510.0,510.0,510.0,510.0,0],["2009-12-21",510.0,510.0,510.0,510.0,0],["2009-12-22",510.0,510.0,510.0,510.0,0],["2009-12-23",510.0,510.0,510.0,510.0,0],["2009-12-24",510.0,510.0,510.0,510.0,0],["2009-12-28",510.0,510.0,510.0,510.0,0],["2009-12-29",510.0,510.0,510.0,510.0,0],["2009-12-31",513.0,513.0,513.0,513.0,0],["2010-01-04",550.0,550.0,550.0,550.0,0],["2010-01-05",550.0,550.0,550.0,550.0,0],["2010-01-06",550.0,550.0,550.0,550.0,0],["2010-01-07",550.0,550.0,550.0,550.0,0],["2010-01-08",560.0,560.0,560.0,560.0,0],["2010-01-11",560.0,560.0,560.0,560.0,0],["2010-01-12",570.0,570.0,570.0,570.0,0],["2010-01-13",570.0,570.0,570.0,570.0,0],["2010-01-14",570.0,570.0,570.0,570.0,0],["2010-01-15",570.0,570.0,570.0,570.0,0],["2010-01-19",570.0,570.0,570.0,570.0,0],["2010-01-20",570.0,570.0,570.0,570.0,0],["2010-01-21",570.0,570.0,570.0,570.0,0],["2010-01-22",570.0,570.0,570.0,570.0,0],["2010-01-25",570.0,570.0,570.0,570.0,0],["2010-01-26",570.0,570.0,570.0,570.0,0],["2010-01-28",561.0,561.0,561.0,561.0,0],["2010-02-01",585.0,585.0,585.0,585.0,0],["2010-02-02",585.0,585.0,585.0,585.0,0],["2010-02-03",595.0,595.0,595.0,595.0,0],["2010-02-04",595.0,595.0,595.0,595.0,0],["2010-02-05",595.0,595.0,595.0,595.0,0],["2010-02-08",595.0,595.0,595.0,595.0,0],["2010-02-09",595.0,595.0,595.0,595.0,0],["2010-02-10",595.0,595.0,595.0,595.0,0],["2010-02-11",595.0,595.0,595.0,595.0,0],["2010-02-12",595.0,595.0,595.0,595.0,0],["2010-02-16",595.0,595.0,595.0,595.0,0],["2010-02-17",595.0,595.0,595.0,595.0,0],["2010-02-18",600.0,600.0,600.0,600.0,0],["2010-02-19",600.0,600.0,600.0,600.0,0],["2010-02-22",600.0,600.0,600.0,600.0,0],["2010-02-23",600.0,600.0,600.0,600.0,0],["2010-02-24",630.0,630.0,630.0,630.0,0],["2010-02-25",630.0,630.0,630.0,630.0,0],["2010-02-26",630.0,630.0,630.0,630.0,0],["2010-03-01",630.0,630.0,630.0,630.0,0],["2010-03-02",635.0,635.0,635.0,635.0,0],["2010-03-03",635.0,635.0,635.0,635.0,0],["2010-03-04",635.0,635.0,635.0,635.0,0],["2010-03-05",635.0,635.0,635.0,635.0,0],["2010-03-08",635.0,635.0,635.0,635.0,0],["2010-03-09",635.0,635.0,635.0,635.0,0],["2010-03-10",635.0,635.0,635.0,635.0,0],["2010-03-11",635.0,635.0,635.0,635.0,0],["2010-03-12",645.0,645.0,645.0,645.0,0],["2010-11-08",545.0,545.0,545.0,545.0,0],["2010-11-09",550.0,550.0,550.0,550.0,0],["2010-11-10",545.0,545.0,545.0,545.0,0],["2010-11-11",540.0,540.0,540.0,540.0,0],["2010-11-12",540.0,540.0,540.0,540.0,0],["2010-11-15",540.0,540.0,540.0,540.0,0],["2010-11-16",540.0,540.0,540.0,540.0,0],["2010-11-17",530.0,530.0,530.0,530.0,0],["2010-11-18",530.0,530.0,530.0,530.0,0],["2010-11-19",530.0,530.0,530.0,530.0,0],["2010-11-22",530.0,530.0,530.0,530.0,0],["2010-11-23",530.0,530.0,530.0,530.0,0],["2010-11-24",565.0,565.0,565.0,565.0,0],["2010-11-26",565.0,565.0,565.0,565.0,0],["2010-11-29",565.0,565.0,565.0,565.0,0],["2010-11-30",565.0,565.0,565.0,565.0,0],["2010-12-01",565.0,565.0,565.0,565.0,0],["2010-12-02",565.0,565.0,565.0,565.0,0],["2010-12-03",565.0,565.0,565.0,565.0,0],["2010-12-06",565.0,565.0,565.0,565.0,0],["2010-12-07",565.0,565.0,565.0,565.0,0],["2010-12-08",580.0,580.0,580.0,580.0,0],["2010-12-09",580.0,580.0,580.0,580.0,0],["2010-12-10",590.0,590.0,590.0,590.0,0],["2010-12-13",590.0,590.0,590.0,590.0,0],["2010-12-14",590.0,590.0,590.0,590.0,0],["2010-12-15",596.0,596.0,596.0,596.0,0],["2010-12-16",600.0,600.0,600.0,600.0,0],["2010-12-17",600.0,600.0,600.0,600.0,0],["2010-12-20",600.0,600.0,600.0,600.0,0],["2010-12-21",600.0,600.0,600.0,600.0,0],["2010-12-22",610.0,610.0,610.0,610.0,0],["2010-12-23",610.0,610.0,610.0,610.0,0],["2010-12-27",610.0,610.0,610.0,610.0,0],["2010-12-28",610.0,610.0,610.0,610.0,0],["2010-12-29",690.0,690.0,690.0,690.0,0],["2010-12-30",690.0,690.0,690.0,690.0,0],["2010-12-31",690.0,690.0,690.0,690.0,0],["2011-01-03",690.0,690.0,690.0,690.0,0],["2011-01-04",690.0,690.0,690.0,690.0,0],["2011-01-05",700.0,700.0,700.0,700.0,0],["2011-01-06",710.0,710.0,710.0,710.0,0],["2011-01-07",720.0,720.0,720.0,720.0,0],["2011-01-10",720.0,720.0,720.0,720.0,0],["2011-01-11",724.0,724.0,724.0,724.0,0],["2011-01-12",724.0,724.0,724.0,724.0,0],["2011-01-13",724.0,724.0,724.0,724.0,0],["2011-01-14",724.0,724.0,724.0,724.0,0],["2011-01-18",724.0,724.0,724.0,724.0,0],["2011-01-19",724.0,724.0,724.0,724.0,0],["2011-01-20",724.0,724.0,724.0,724.0,0],["2011-01-21",727.0,727.0,727.0,727.0,0],["2011-01-24",727.0,727.0,727.0,727.0,0],["2011-01-25",727.0,727.0,727.0,727.0,0],["2011-01-26",790.0,790.0,790.0,790.0,0],["2011-01-27",765.0,765.0,765.0,765.0,0],["2011-01-28",765.0,765.0,765.0,765.0,0],["2011-01-31",765.0,765.0,765.0,765.0,0],["2011-02-01",775.0,775.0,775.0,775.0,0],["2011-02-02",800.0,800.0,800.0,800.0,0],["2011-02-03",800.0,800.0,800.0,800.0,0],["2011-02-04",800.0,800.0,800.0,800.0,0],["2011-02-07",795.0,795.0,795.0,795.0,0],["2011-02-08",795.0,795.0,795.0,795.0,0],["2011-02-09",795.0,795.0,795.0,795.0,0],["2011-02-10",800.0,800.0,800.0,800.0,0],["2011-02-11",800.0,800.0,800.0,800.0,0],["2011-02-14",805.0,805.0,805.0,805.0,0],["2011-02-15",808.0,808.0,808.0,808.0,0],["2011-02-16",810.0,810.0,810.0,810.0,0],["2011-02-17",810.0,810.0,810.0,810.0,0],["2011-02-18",810.0,810.0,810.0,810.0,0],["2011-02-22",810.0,810.0,810.0,810.0,0],["2011-02-23",845.0,845.0,845.0,845.0,0],["2011-02-24",845.0,845.0,845.0,845.0,0],["2011-02-25",845.0,845.0,845.0,845.0,0],["2011-02-28",845.0,845.0,845.0,845.0,0],["2011-03-01",860.0,860.0,860.0,860.0,0],["2011-03-02",865.0,865.0,865.0,865.0,0],["2011-03-03",870.0,870.0,870.0,870.0,0],["2011-03-04",870.0,870.0,870.0,870.0,0],["2011-03-07",870.0,870.0,870.0,870.0,0],["2011-03-08",870.0,870.0,870.0,870.0,0],["2011-03-09",870.0,870.0,870.0,870.0,0],["2011-03-10",870.0,870.0,870.0,870.0,0],["2011-03-11",875.0,875.0,875.0,875.0,0],["2011-11-07",635.0,635.0,635.0,635.0,0],["2011-11-08",635.0,635.0,635.0,635.0,0],["2011-11-09",635.0,635.0,635.0,635.0,0],["2011-11-10",635.0,635.0,635.0,635.0,0],["2011-11-11",630.0,630.0,630.0,630.0,0],["2011-11-14",630.0,630.0,630.0,630.0,0],["2011-11-15",630.0,630.0,630.0,630.0,0],["2011-11-16",630.0,630.0,630.0,630.0,0],["2011-11-17",630.0,630.0,630.0,630.0,0],["2011-11-18",630.0,630.0,630.0,630.0,0],["2011-11-21",630.0,630.0,630.0,630.0,0],["2011-11-22",630.0,630.0,630.0,630.0,0],["2011-11-23",630.0,630.0,630.0,630.0,0],["2011-11-25",630.0,630.0,630.0,630.0,0],["2011-11-28",630.0,630.0,630.0,630.0,0],["2011-11-29",630.0,630.0,630.0,630.0,0],["2011-11-30",655.0,655.0,655.0,655.0,0],["2011-12-01",705.0,705.0,705.0,705.0,0],["2011-12-02",705.0,705.0,705.0,705.0,0],["2011-12-05",675.0,675.0,675.0,675.0,0],["2011-12-06",675.0,675.0,675.0,675.0,0],["2011-12-07",675.0,675.0,675.0,675.0,0],["2011-12-08",675.0,675.0,675.0,675.0,0],["2011-12-09",675.0,675.0,675.0,675.0,0],["2011-12-12",675.0,675.0,675.0,675.0,0],["2011-12-13",675.0,675.0,675.0,675.0,0],["2011-12-14",675.0,675.0,675.0,675.0,0],["2011-12-15",685.0,685.0,685.0,685.0,0],["2011-12-16",685.0,685.0,685.0,685.0,0],["2011-12-19",685.0,685.0,685.0,685.0,0],["2011-12-20",685.0,685.0,685.0,685.0,0],["2011-12-21",685.0,685.0,685.0,685.0,0],["2011-12-22",685.0,685.0,685.0,685.0,0],["2011-12-23",685.0,685.0,685.0,685.0,0],["2011-12-27",685.0,685.0,685.0,685.0,0],["2011-12-28",720.0,720.0,720.0,720.0,0],["2011-12-29",725.0,725.0,725.0,725.0,0],["2011-12-30",725.0,725.0,725.0,725.0,0],["2012-01-04",730.0,730.0,730.0,730.0,0],["2012-01-05",730.0,730.0,730.0,730.0,0],["2012-01-06",733.0,733.0,733.0,733.0,0],["2012-01-09",733.0,733.0,733.0,733.0,0],["2012-01-10",733.0,733.0,733.0,733.0,0],["2012-01-11",733.0,733.0,733.0,733.0,0],["2012-01-12",733.0,733.0,733.0,733.0,0],["2012-01-13",733.0,733.0,733.0,733.0,0],["2012-01-17",733.0,733.0,733.0,733.0,0],["2012-01-18",733.0,733.0,733.0,733.0,0],["2012-01-19",733.0,733.0,733.0,733.0,0],["2012-01-20",733.0,733.0,733.0,733.0,0],["2012-01-23",733.0,733.0,733.0,733.0,0],["2012-01-24",733.0,733.0,733.0,733.0,0],["2012-01-25",730.0,730.0,730.0,730.0,0],["2012-01-26",730.0,730.0,730.0,730.0,0],["2012-01-27",725.0,725.0,725.0,725.0,0],["2012-01-30",725.0,725.0,725.0,725.0,0],["2012-01-31",725.0,725.0,725.0,725.0,0],["2012-02-01",720.0,720.0,720.0,720.0,0],["2012-02-02",720.0,720.0,720.0,720.0,0],["2012-02-03",720.0,720.0,720.0,720.0,0],["2012-02-06",720.0,720.0,720.0,720.0,0],["2012-02-07",720.0,720.0,720.0,720.0,0],["2012-02-08",720.0,720.0,720.0,720.0,0],["2012-02-09",720.0,720.0,720.0,720.0,0],["2012-02-10",720.0,720.0,720.0,720.0,0],["2012-02-13",728.0,728.0,728.0,728.0,0],["2012-02-14",728.0,728.0,728.0,728.0,0],["2012-02-15",728.0,728.0,728.0,728.0,0],["2012-02-16",728.0,728.0,728.0,728.0,0],["2012-02-17",728.0,728.0,728.0,728.0,0],["2012-02-21",728.0,728.0,728.0,728.0,0],["2012-02-22",728.0,728.0,728.0,728.0,0],["2012-02-23",728.0,728.0,728.0,728.0,0],["2012-02-24",728.0,728.0,728.0,728.0,0],["2012-02-27",728.0,728.0,728.0,728.0,0],["2012-02-29",693.0,693.0,693.0,693.0,0],["2012-03-01",693.0,693.0,693.0,693.0,0],["2012-03-02",693.0,693.0,693.0,693.0,0],["2012-03-05",690.0,690.0,690.0,690.0,0],["2012-03-06",690.0,690.0,690.0,690.0,0],["2012-03-07",690.0,690.0,690.0,690.0,0],["2012-03-08",690.0,690.0,690.0,690.0,0],["2012-03-09",690.0,690.0,690.0,690.0,0],["2012-07-03",605.0,605.0,605.0,605.0,0],["2012-11-05",618.0,618.0,618.0,618.0,0],["2012-11-06",618.0,618.0,618.0,618.0,0],["2012-11-07",618.0,618.0,618.0,618.0,0],["2012-11-08",618.0,618.0,618.0,618.0,0],["2012-11-09",618.0,618.0,618.0,618.0,0],["2012-11-12",618.0,618.0,618.0,618.0,0],["2012-11-13",618.0,618.0,618.0,618.0,0],["2012-11-14",618.0,618.0,618.0,618.0,0],["2012-11-15",618.0,618.0,618.0,618.0,0],["2012-11-16",618.0,618.0,618.0,618.0,0],["2012-11-19",618.0,618.0,618.0,618.0,0],["2012-11-20",618.0,618.0,618.0,618.0,0],["2012-11-21",618.0,618.0,618.0,618.0,0],["2012-11-23",618.0,618.0,618.0,618.0,0],["2012-11-26",618.0,618.0,618.0,618.0,0],["2012-11-28",650.0,650.0,650.0,650.0,0],["2012-11-29",650.0,650.0,650.0,650.0,0],["2012-11-30",650.0,650.0,650.0,650.0,0],["2012-12-03",650.0,650.0,650.0,650.0,0],["2012-12-04",650.0,650.0,650.0,650.0,0],["2012-12-05",650.0,650.0,650.0,650.0,0],["2012-12-06",650.0,650.0,650.0,650.0,0],["2012-12-07",650.0,650.0,650.0,650.0,0],["2012-12-10",645.0,645.0,645.0,645.0,0],["2012-12-11",644.0,644.0,644.0,644.0,0],["2012-12-12",643.0,643.0,643.0,643.0,0],["2012-12-13",643.0,643.0,643.0,643.0,0],["2012-12-14",642.0,642.0,642.0,642.0,0],["2012-12-17",642.0,642.0,642.0,642.0,0],["2012-12-18",642.0,642.0,642.0,642.0,0],["2012-12-19",642.0,642.0,642.0,642.0,0],["2012-12-20",642.0,642.0,642.0,642.0,0],["2012-12-21",642.0,642.0,642.0,642.0,0],["2012-12-24",642.0,642.0,642.0,642.0,0],["2012-12-26",650.0,650.0,650.0,650.0,0],["2012-12-27",650.0,650.0,650.0,650.0,0],["2012-12-28",650.0,650.0,650.0,650.0,0],["2012-12-31",655.0,655.0,655.0,655.0,0],["2013-01-02",640.0,640.0,640.0,640.0,0],["2013-01-03",645.0,645.0,645.0,645.0,0],["2013-01-04",655.0,655.0,655.0,655.0,0],["2013-01-07",645.0,645.0,645.0,645.0,0],["2013-01-08",645.0,645.0,645.0,645.0,0],["2013-01-09",645.0,645.0,645.0,645.0,0],["2013-01-10",640.0,640.0,640.0,640.0,0],["2013-01-11",640.0,640.0,640.0,640.0,0],["2013-01-14",635.0,635.0,635.0,635.0,0],["2013-01-15",635.0,635.0,635.0,635.0,0],["2013-01-16",633.0,633.0,633.0,633.0,0],["2013-01-17",633.0,633.0,633.0,633.0,0],["2013-01-18",633.0,633.0,633.0,633.0,0],["2013-01-22",633.0,633.0,633.0,633.0,0],["2013-01-23",624.0,624.0,624.0,624.0,0],["2013-01-24",624.0,624.0,624.0,624.0,0],["2013-01-25",624.0,624.0,624.0,624.0,0],["2013-01-28",624.0,624.0,624.0,624.0,0],["2013-01-29",624.0,624.0,624.0,624.0,0],["2013-01-30",633.0,633.0,633.0,633.0,0],["2013-01-31",633.0,633.0,633.0,633.0,0],["2013-02-01",633.0,633.0,633.0,633.0,0],["2013-02-04",633.0,633.0,633.0,633.0,0],["2013-02-05",633.0,633.0,633.0,633.0,0],["2013-02-06",628.0,628.0,628.0,628.0,0],["2013-02-07",625.0,625.0,625.0,625.0,0],["2013-02-08",615.0,615.0,615.0,615.0,0],["2013-02-11",615.0,615.0,615.0,615.0,0],["2013-02-12",615.0,615.0,615.0,615.0,0],["2013-02-13",612.0,612.0,612.0,612.0,0],["2013-02-14",611.0,611.0,611.0,611.0,0],["2013-02-15",611.0,611.0,611.0,611.0,0],["2013-02-19",611.0,611.0,611.0,611.0,0],["2013-02-20",611.0,611.0,611.0,611.0,0],["2013-02-21",611.0,611.0,611.0,611.0,0],["2013-02-22",611.0,611.0,611.0,611.0,0],["2013-02-25",610.0,610.0,610.0,610.0,0],["2013-02-26",610.0,610.0,610.0,610.0,0],["2013-02-27",610.0,610.0,610.0,610.0,0],["2013-02-28",614.0,614.0,614.0,614.0,0],["2013-03-01",614.0,614.0,614.0,614.0,0],["2013-03-05",617.0,617.0,617.0,617.0,0],["2013-03-06",612.0,612.0,612.0,612.0,0],["2013-03-07",612.0,612.0,612.0,612.0,0],["2013-07-03",635.0,635.0,635.0,635.0,0],["2013-11-04",660.0,660.0,660.0,660.0,0],["2013-11-05",660.0,660.0,660.0,660.0,0],["2013-11-06",660.0,660.0,660.0,660.0,0],["2013-11-07",667.0,667.0,667.0,667.0,0],["2013-11-08",667.0,667.0,667.0,667.0,0],["2013-11-11",665.0,665.0,665.0,665.0,0],["2013-11-12",665.0,665.0,665.0,665.0,0],["2013-11-13",668.0,668.0,668.0,668.0,0],["2013-11-14",668.0,668.0,668.0,668.0,0],["2013-11-15",668.0,668.0,668.0,668.0,0],["2013-11-18",668.0,668.0,668.0,668.0,0],["2013-11-19",668.0,668.0,668.0,668.0,0],["2013-11-20",668.0,668.0,668.0,668.0,0],["2013-11-21",668.0,668.0,668.0,668.0,0],["2013-11-22",668.0,668.0,668.0,668.0,0],["2013-11-25",668.0,668.0,668.0,668.0,0],["2013-11-27",675.0,675.0,675.0,675.0,0],["2013-11-29",675.0,675.0,675.0,675.0,0],["2013-12-02",676.0,676.0,676.0,676.0,0],["2013-12-03",676.0,676.0,676.0,676.0,0],["2013-12-04",676.0,676.0,676.0,676.0,0],["2013-12-05",676.0,676.0,676.0,676.0,0],["2013-12-06",676.0,676.0,676.0,676.0,0],["2013-12-09",676.0,676.0,676.0,676.0,0],["2013-12-10",676.0,676.0,676.0,676.0,0],["2013-12-11",676.0,676.0,676.0,676.0,0],["2013-12-12",676.0,676.0,676.0,676.0,0],["2013-12-13",676.0,676.0,676.0,676.0,0],["2013-12-16",676.0,676.0,676.0,676.0,0],["2013-12-17",676.0,676.0,676.0,676.0,0],["2013-12-18",676.0,676.0,676.0,676.0,0],["2013-12-19",670.0,670.0,670.0,670.0,0],["2013-12-20",670.0,670.0,670.0,670.0,0],["2013-12-23",670.0,670.0,670.0,670.0,0],["2013-12-24",670.0,670.0,670.0,670.0,0],["2013-12-26",675.0,675.0,675.0,675.0,0],["2013-12-27",675.0,675.0,675.0,675.0,0],["2013-12-30",675.0,675.0,675.0,675.0,0],["2013-12-31",675.0,675.0,675.0,675.0,0],["2014-01-02",675.0,675.0,675.0,675.0,0],["2014-01-03",675.0,675.0,675.0,675.0,0],["2014-01-06",670.0,670.0,670.0,670.0,0],["2014-01-07",670.0,670.0,670.0,670.0,0],["2014-01-08",675.0,675.0,675.0,675.0,0],["2014-01-09",675.0,675.0,675.0,675.0,0],["2014-01-10",675.0,675.0,675.0,675.0,0],["2014-01-13",675.0,675.0,675.0,675.0,0],["2014-01-14",675.0,675.0,675.0,675.0,0],["2014-01-15",675.0,675.0,675.0,675.0,0],["2014-01-16",675.0,675.0,675.0,675.0,0],["2014-01-17",675.0,675.0,675.0,675.0,0],["2014-01-21",672.0,672.0,672.0,672.0,0],["2014-01-22",672.0,672.0,672.0,672.0,0],["2014-01-23",672.0,672.0,672.0,672.0,0],["2014-01-24",672.0,672.0,672.0,672.0,0],["2014-01-27",672.0,672.0,672.0,672.0,0],["2014-01-28",670.0,670.0,670.0,670.0,0],["2014-01-29",659.0,659.0,659.0,659.0,0],["2014-01-30",658.0,658.0,658.0,658.0,0],["2014-01-31",655.0,655.0,655.0,655.0,0],["2014-02-03",658.0,658.0,658.0,658.0,0],["2014-02-04",660.0,660.0,660.0,660.0,0],["2014-02-05",660.0,660.0,660.0,660.0,0],["2014-02-06",660.0,660.0,660.0,660.0,0],["2014-02-07",660.0,660.0,660.0,660.0,0],["2014-02-10",660.0,660.0,660.0,660.0,0],["2014-02-11",660.0,660.0,660.0,660.0,0],["2014-02-12",658.0,658.0,658.0,658.0,0],["2014-02-13",655.0,655.0,655.0,655.0,0],["2014-02-14",655.0,655.0,655.0,655.0,0],["2014-02-18",655.0,655.0,655.0,655.0,0],["2014-02-19",655.0,655.0,655.0,655.0,0],["2014-02-20",655.0,655.0,655.0,655.0,0],["2014-02-21",655.0,655.0,655.0,655.0,0],["2014-02-24",655.0,655.0,655.0,655.0,0],["2014-02-25",655.0,655.0,655.0,655.0,0],["2014-02-26",630.0,630.0,630.0,630.0,0],["2014-02-27",630.0,630.0,630.0,630.0,0],["2014-02-28",627.0,627.0,627.0,627.0,0],["2014-03-03",627.0,627.0,627.0,627.0,0],["2014-03-04",627.0,627.0,627.0,627.0,0],["2014-03-05",627.0,627.0,627.0,627.0,0],["2014-03-06",627.0,627.0,627.0,627.0,0],["2014-03-07",626.0,626.0,626.0,626.0,0],["2014-07-03",666.0,666.0,666.0,666.0,0],["2014-11-03",638.0,638.0,638.0,638.0,0],["2014-11-04",638.0,638.0,638.0,638.0,0],["2014-11-05",632.0,632.0,632.0,632.0,0],["2014-11-06",632.0,632.0,632.0,632.0,0],["2014-11-07",632.0,632.0,632.0,632.0,0],["2014-11-10",630.0,630.0,630.0,630.0,0],["2014-11-11",632.0,632.0,632.0,632.0,0],["2014-11-12",632.0,632.0,632.0,632.0,0],["2014-11-13",632.0,632.0,632.0,632.0,0],["2014-11-14",632.0,632.0,632.0,632.0,0],["2014-11-17",634.0,634.0,634.0,634.0,0],["2014-11-18",634.0,634.0,634.0,634.0,0],["2014-11-19",634.0,634.0,634.0,634.0,0],["2014-11-20",634.0,634.0,634.0,634.0,0],["2014-11-21",634.0,634.0,634.0,634.0,0],["2014-11-24",634.0,634.0,634.0,634.0,0],["2014-11-25",634.0,634.0,634.0,634.0,0],["2014-11-26",629.0,629.0,629.0,629.0,0],["2014-11-28",629.0,629.0,629.0,629.0,0],["2014-12-01",631.0,631.0,631.0,631.0,0],["2014-12-02",630.0,630.0,630.0,630.0,0],["2014-12-03",626.0,626.0,626.0,626.0,0],["2014-12-04",620.0,620.0,620.0,620.0,0],["2014-12-05",618.0,618.0,618.0,618.0,0],["2014-12-08",616.0,616.0,616.0,616.0,0],["2014-12-09",616.0,616.0,616.0,616.0,0],["2014-12-10",614.0,614.0,614.0,614.0,0],["2014-12-11",614.0,614.0,614.0,614.0,0],["2014-12-12",614.0,614.0,614.0,614.0,0],["2014-12-15",614.0,614.0,614.0,614.0,0],["2014-12-16",614.0,614.0,614.0,614.0,0],["2014-12-17",605.0,605.0,605.0,605.0,0],["2014-12-18",596.0,596.0,596.0,596.0,0],["2014-12-19",605.0,605.0,605.0,605.0,0],["2014-12-22",605.0,605.0,605.0,605.0,0],["2014-12-23",605.0,605.0,605.0,605.0,0],["2014-12-24",605.0,605.0,605.0,605.0,0],["2014-12-26",605.0,605.0,605.0,605.0,0],["2014-12-29",605.0,605.0,605.0,605.0,0],["2014-12-30",608.0,608.0,608.0,608.0,0],["2014-12-31",605.0,605.0,605.0,605.0,0],["2015-01-02",605.0,605.0,605.0,605.0,0],["2015-01-05",605.0,605.0,605.0,605.0,0],["2015-01-06",605.0,605.0,605.0,605.0,0],["2015-01-07",597.0,597.0,597.0,597.0,0],["2015-01-08",597.0,597.0,597.0,597.0,0],["2015-01-09",594.0,594.0,594.0,594.0,0],["2015-01-12",594.0,594.0,594.0,594.0,0],["2015-01-13",594.0,594.0,594.0,594.0,0],["2015-01-14",590.0,590.0,590.0,590.0,0],["2015-01-15",590.0,590.0,590.0,590.0,0],["2015-01-16",590.0,590.0,590.0,590.0,0],["2015-01-20",585.0,585.0,585.0,585.0,0],["2015-01-21",583.0,583.0,583.0,583.0,0],["2015-01-22",583.0,583.0,583.0,583.0,0],["2015-01-23",583.0,583.0,583.0,583.0,0],["2015-01-26",583.0,583.0,583.0,583.0,0],["2015-01-27",583.0,583.0,583.0,583.0,0],["2015-01-28",572.0,572.0,572.0,572.0,0],["2015-01-29",550.0,550.0,550.0,550.0,0],["2015-01-30",550.0,550.0,550.0,550.0,0],["2015-02-02",550.0,550.0,550.0,550.0,0],["2015-02-03",547.0,547.0,547.0,547.0,0],["2015-02-04",542.0,542.0,542.0,542.0,0],["2015-02-05",542.0,542.0,542.0,542.0,0],["2015-02-06",540.0,540.0,540.0,540.0,0],["2015-02-09",538.0,538.0,538.0,538.0,0],["2015-02-10",537.0,537.0,537.0,537.0,0],["2015-02-11",535.0,535.0,535.0,535.0,0],["2015-02-12",532.0,532.0,532.0,532.0,0],["2015-02-13",532.0,532.0,532.0,532.0,0],["2015-02-17",530.0,530.0,530.0,530.0,0],["2015-02-18",530.0,530.0,530.0,530.0,0],["2015-02-19",530.0,530.0,530.0,530.0,0],["2015-02-20",530.0,530.0,530.0,530.0,0],["2015-02-23",530.0,530.0,530.0,530.0,0],["2015-02-24",528.0,528.0,528.0,528.0,0],["2015-02-25",503.0,503.0,503.0,503.0,0],["2015-02-26",503.0,503.0,503.0,503.0,0],["2015-02-27",503.0,503.0,503.0,503.0,0],["2015-03-02",500.0,500.0,500.0,500.0,0],["2015-03-03",500.0,500.0,500.0,500.0,0],["2015-03-04",500.0,500.0,500.0,500.0,0],["2015-03-05",500.0,500.0,500.0,500.0,0],["2015-03-06",500.0,500.0,500.0,500.0,0],["2015-11-02",397.0,397.0,397.0,397.0,0],["2015-11-03",397.0,397.0,397.0,397.0,0],["2015-11-04",393.0,393.0,393.0,393.0,0],["2015-11-05",393.0,393.0,393.0,393.0,0],["2015-11-06",393.0,393.0,393.0,393.0,0],["2015-11-09",391.0,391.0,391.0,391.0,0],["2015-11-10",389.0,389.0,389.0,389.0,0],["2015-11-11",388.0,388.0,388.0,388.0,0],["2015-11-12",388.0,388.0,388.0,388.0,0],["2015-11-13",388.0,388.0,388.0,388.0,0],["2015-11-16",388.0,388.0,388.0,388.0,0],["2015-11-17",388.0,388.0,388.0,388.0,0],["2015-11-18",388.0,388.0,388.0,388.0,0],["2015-11-19",387.0,387.0,387.0,387.0,0],["2015-11-20",383.0,383.0,383.0,383.0,0],["2015-11-23",380.0,380.0,380.0,380.0,0],["2015-11-24",384.0,384.0,384.0,384.0,0],["2015-11-25",376.0,376.0,376.0,376.0,0],["2015-11-27",376.0,376.0,376.0,376.0,0],["2015-11-30",376.0,376.0,376.0,376.0,0],["2015-12-01",380.0,380.0,380.0,380.0,0],["2015-12-02",384.0,384.0,384.0,384.0,0],["2015-12-03",368.0,368.0,368.0,368.0,0],["2015-12-04",368.0,368.0,368.0,368.0,0],["2015-12-07",366.0,366.0,366.0,366.0,0],["2015-12-08",366.0,366.0,366.0,366.0,0],["2015-12-09",364.0,364.0,364.0,364.0,0],["2015-12-10",364.0,364.0,364.0,364.0,0],["2015-12-11",364.0,364.0,364.0,364.0,0],["2015-12-14",364.0,364.0,364.0,364.0,0],["2015-12-15",364.0,364.0,364.0,364.0,0],["2015-12-16",364.0,364.0,364.0,364.0,0],["2015-12-17",364.0,364.0,364.0,364.0,0],["2015-12-18",364.0,364.0,364.0,364.0,0],["2015-12-21",364.0,364.0,364.0,364.0,0],["2015-12-22",364.0,364.0,364.0,364.0,0],["2015-12-23",364.0,364.0,364.0,364.0,0],["2015-12-24",364.0,364.0,364.0,364.0,0],["2015-12-28",364.0,364.0,364.0,364.0,0],["2015-12-29",364.0,364.0,364.0,364.0,0],["2015-12-30",391.0,391.0,391.0,391.0,0],["2015-12-31",391.0,391.0,391.0,391.0,0],["2016-01-04",395.0,395.0,395.0,395.0,0],["2016-01-05",395.0,395.0,395.0,395.0,0],["2016-01-06",398.0,398.0,398.0,398.0,0],["2016-01-07",401.0,401.0,401.0,401.0,0],["2016-01-08",401.0,401.0,401.0,401.0,0],["2016-01-11",397.0,397.0,397.0,397.0,0],["2016-01-12",395.0,395.0,395.0,395.0,0],["2016-01-13",395.0,395.0,395.0,395.0,0],["2016-01-14",392.0,392.0,392.0,392.0,0],["2016-01-15",395.0,395.0,395.0,395.0,0],["2016-01-19",395.0,395.0,395.0,395.0,0],["2016-01-20",394.0,394.0,394.0,394.0,0],["2016-01-21",391.0,391.0,391.0,391.0,0],["2016-01-22",391.0,391.0,391.0,391.0,0],["2016-01-25",391.0,391.0,391.0,391.0,0],["2016-01-26",390.0,390.0,390.0,390.0,0],["2016-01-27",406.0,406.0,406.0,406.0,0],["2016-01-28",404.0,404.0,404.0,404.0,0],["2016-01-29",401.0,401.0,401.0,401.0,0],["2016-02-01",402.0,402.0,402.0,402.0,0],["2016-02-02",407.0,407.0,407.0,407.0,0],["2016-02-03",400.0,400.0,400.0,400.0,0],["2016-02-04",399.0,399.0,399.0,399.0,0],["2016-02-05",400.0,400.0,400.0,400.0,0],["2016-02-08",400.0,400.0,400.0,400.0,0],["2016-02-09",395.0,395.0,395.0,395.0,0],["2016-02-10",397.0,397.0,397.0,397.0,0],["2016-02-11",397.0,397.0,397.0,397.0,0],["2016-02-12",397.0,397.0,397.0,397.0,0],["2016-02-16",398.0,398.0,398.0,398.0,0],["2016-02-17",396.0,396.0,396.0,396.0,0],["2016-02-18",396.0,396.0,396.0,396.0,0],["2016-02-19",397.0,397.0,397.0,397.0,0],["2016-02-22",396.0,396.0,396.0,396.0,0],["2016-02-23",396.0,396.0,396.0,396.0,0],["2016-02-24",400.0,400.0,400.0,400.0,0],["2016-02-25",400.0,400.0,400.0,400.0,0],["2016-02-26",400.0,400.0,400.0,400.0,0],["2016-02-29",402.0,402.0,402.0,402.0,0],["2016-03-01",404.0,404.0,404.0,404.0,0],["2016-03-02",404.0,404.0,404.0,404.0,0],["2016-03-03",404.0,404.0,404.0,404.0,0],["2016-03-04",405.0,405.0,405.0,405.0,0],["2016-03-07",407.0,407.0,407.0,407.0,0],["2016-03-08",407.0,407.0,407.0,407.0,0],["2016-03-09",407.0,407.0,407.0,407.0,0],["2016-03-10",407.0,407.0,407.0,407.0,0],["2016-03-11",414.0,414.0,414.0,414.0,0],["2016-11-07",492.0,492.0,492.0,492.0,0],["2016-11-08",492.0,492.0,492.0,492.0,0],["2016-11-09",492.0,492.0,492.0,492.0,0],["2016-11-10",492.0,492.0,492.0,492.0,0],["2016-11-14",492.0,492.0,492.0,492.0,0],["2016-11-15",492.0,492.0,492.0,492.0,0],["2016-11-16",494.0,494.0,494.0,494.0,0],["2016-11-17",494.0,494.0,494.0,494.0,0],["2016-11-18",510.0,510.0,510.0,510.0,0],["2016-11-21",510.0,510.0,510.0,510.0,0],["2016-11-22",510.0,510.0,510.0,510.0,0],["2016-11-23",510.0,510.0,510.0,510.0,0],["2016-11-25",510.0,510.0,510.0,510.0,0],["2016-11-28",510.0,510.0,510.0,510.0,0],["2016-11-29",510.0,510.0,510.0,510.0,0],["2016-11-30",562.0,562.0,562.0,562.0,0],["2016-12-01",565.0,565.0,565.0,565.0,0],["2016-12-02",565.0,565.0,565.0,565.0,0],["2016-12-05",575.0,575.0,575.0,575.0,0],["2016-12-06",575.0,575.0,575.0,575.0,0],["2016-12-07",570.0,570.0,570.0,570.0,0],["2016-12-08",570.0,570.0,570.0,570.0,0],["2016-12-09",570.0,570.0,570.0,570.0,0],["2016-12-12",570.0,570.0,570.0,570.0,0],["2016-12-13",572.0,572.0,572.0,572.0,0],["2016-12-14",575.0,575.0,575.0,575.0,0],["2016-12-15",585.0,585.0,585.0,585.0,0],["2016-12-16",585.0,585.0,585.0,585.0,0],["2016-12-19",585.0,585.0,585.0,585.0,0],["2016-12-20",585.0,585.0,585.0,585.0,0],["2016-12-21",585.0,585.0,585.0,585.0,0],["2016-12-22",585.0,585.0,585.0,585.0,0],["2016-12-23",585.0,585.0,585.0,585.0,0],["2016-12-27",585.0,585.0,585.0,585.0,0],["2016-12-28",633.0,633.0,633.0,633.0,0],["2016-12-29",633.0,633.0,633.0,633.0,0],["2016-12-30",633.0,633.0,633.0,633.0,0],["2017-01-03",633.0,633.0,633.0,633.0,0],["2017-01-04",628.0,628.0,628.0,628.0,0],["2017-01-05",625.0,625.0,625.0,625.0,0],["2017-01-06",625.0,625.0,625.0,625.0,0],["2017-01-09",625.0,625.0,625.0,625.0,0],["2017-01-10",625.0,625.0,625.0,625.0,0],["2017-01-11",622.0,622.0,622.0,622.0,0],["2017-01-12",622.0,622.0,622.0,622.0,0],["2017-01-13",622.0,622.0,622.0,622.0,0],["2017-01-17",622.0,622.0,622.0,622.0,0],["2017-01-18",620.0,620.0,620.0,620.0,0],["2017-01-19",620.0,620.0,620.0,620.0,0],["2017-01-20",620.0,620.0,620.0,620.0,0],["2017-01-23",620.0,620.0,620.0,620.0,0],["2017-01-24",620.0,620.0,620.0,620.0,0],["2017-01-26",614.0,614.0,614.0,614.0,0],["2017-02-01",620.0,620.0,620.0,620.0,0],["2017-02-02",620.0,620.0,620.0,620.0,0],["2017-02-03",620.0,620.0,620.0,620.0,0],["2017-02-06",620.0,620.0,620.0,620.0,0],["2017-02-07",620.0,620.0,620.0,620.0,0],["2017-02-08",620.0,620.0,620.0,620.0,0],["2017-02-09",620.0,620.0,620.0,620.0,0],["2017-02-10",620.0,620.0,620.0,620.0,0],["2017-02-13",623.0,623.0,623.0,623.0,0],["2017-02-14",623.0,623.0,623.0,623.0,0],["2017-02-15",616.0,616.0,616.0,616.0,0],["2017-02-16",615.0,615.0,615.0,615.0,0],["2017-02-17",615.0,615.0,615.0,615.0,0],["2017-02-21",612.0,612.0,612.0,612.0,0],["2017-02-23",614.0,614.0,614.0,614.0,0],["2017-03-01",620.0,620.0,620.0,620.0,0],["2017-03-02",620.0,620.0,620.0,620.0,0],["2017-03-03",620.0,620.0,620.0,620.0,0],["2017-03-06",620.0,620.0,620.0,620.0,0],["2017-03-07",620.0,620.0,620.0,620.0,0],["2017-03-08",622.0,622.0,622.0,622.0,0],["2017-03-09",625.0,625.0,625.0,625.0,0],["2017-03-10",625.0,625.0,625.0,625.0,0],["2017-07-03",638.0,638.0,638.0,638.0,0],["2017-11-06",611.0,611.0,611.0,611.0,0],["2017-11-07",609.0,609.0,609.0,609.0,0],["2017-11-08",610.0,610.0,610.0,610.0,0],["2017-11-09",610.0,610.0,610.0,610.0,0],["2017-11-10",609.0,609.0,609.0,609.0,0],["2017-11-13",606.0,606.0,606.0,606.0,0],["2017-11-14",606.0,606.0,606.0,606.0,0],["2017-11-15",612.0,612.0,612.0,612.0,0],["2017-11-16",611.0,611.0,611.0,611.0,0],["2017-11-17",611.0,611.0,611.0,611.0,0],["2017-11-20",611.0,611.0,611.0,611.0,0],["2017-11-21",611.0,611.0,611.0,611.0,0],["2017-11-22",611.0,611.0,611.0,611.0,0],["2017-11-24",611.0,611.0,611.0,611.0,0],["2017-11-27",611.0,611.0,611.0,611.0,0],["2017-11-28",611.0,611.0,611.0,611.0,0],["2017-11-29",629.0,629.0,629.0,629.0,0],["2017-11-30",629.0,629.0,629.0,629.0,0],["2017-12-01",629.0,629.0,629.0,629.0,0],["2017-12-04",629.0,629.0,629.0,629.0,0],["2017-12-05",629.0,629.0,629.0,629.0,0],["2017-12-06",630.0,630.0,630.0,630.0,0],["2017-12-07",630.0,630.0,630.0,630.0,0],["2017-12-08",635.0,635.0,635.0,635.0,0],["2017-12-11",641.0,641.0,641.0,641.0,0],["2017-12-12",642.0,642.0,642.0,642.0,0],["2017-12-13",640.0,640.0,640.0,640.0,0],["2017-12-14",640.0,640.0,640.0,640.0,0],["2017-12-15",640.0,640.0,640.0,640.0,0],["2017-12-18",635.0,635.0,635.0,635.0,0],["2017-12-19",635.0,635.0,635.0,635.0,0],["2017-12-20",634.0,634.0,634.0,634.0,0],["2017-12-21",633.0,633.0,633.0,633.0,0],["2017-12-22",636.0,636.0,636.0,636.0,0],["2017-12-26",635.0,635.0,635.0,635.0,0],["2017-12-27",662.0,662.0,662.0,662.0,0],["2017-12-28",663.0,663.0,663.0,663.0,0],["2017-12-29",662.0,662.0,662.0,662.0,0],["2018-01-02",660.0,660.0,660.0,660.0,0],["2018-01-03",660.0,660.0,660.0,660.0,0],["2018-01-04",662.0,662.0,662.0,662.0,0],["2018-01-05",662.0,662.0,662.0,662.0,0],["2018-01-08",663.0,663.0,663.0,663.0,0],["2018-01-09",663.0,663.0,663.0,663.0,0],["2018-01-10",666.0,666.0,666.0,666.0,0],["2018-01-11",666.0,666.0,666.0,666.0,0],["2018-01-12",669.0,669.0,669.0,669.0,0],["2018-01-16",675.0,675.0,675.0,675.0,0],["2018-01-17",675.0,675.0,675.0,675.0,0],["2018-01-18",675.0,675.0,675.0,675.0,0],["2018-01-19",675.0,675.0,675.0,675.0,0],["2018-01-22",679.0,679.0,679.0,679.0,0],["2018-01-23",677.0,677.0,677.0,677.0,0],["2018-01-24",679.0,679.0,679.0,679.0,0],["2018-01-25",679.0,679.0,679.0,679.0,0],["2018-01-26",679.0,679.0,679.0,679.0,0],["2018-01-29",679.0,679.0,679.0,679.0,0],["2018-01-30",679.0,679.0,679.0,679.0,0],["2018-01-31",731.0,731.0,731.0,731.0,0],["2018-02-01",722.0,722.0,722.0,722.0,0],["2018-02-02",722.0,722.0,722.0,722.0,0],["2018-02-05",730.0,730.0,730.0,730.0,0],["2018-02-06",733.0,733.0,733.0,733.0,0],["2018-02-07",744.0,744.0,744.0,744.0,0],["2018-02-08",739.0,739.0,739.0,739.0,0],["2018-02-09",742.0,742.0,742.0,742.0,0],["2018-02-12",744.0,744.0,744.0,744.0,0],["2018-02-13",744.0,744.0,744.0,744.0,0],["2018-02-14",745.0,745.0,745.0,745.0,0],["2018-02-15",745.0,745.0,745.0,745.0,0],["2018-02-16",751.0,751.0,751.0,751.0,0],["2018-02-20",748.0,748.0,748.0,748.0,0],["2018-02-21",746.0,746.0,746.0,746.0,0],["2018-02-22",745.0,745.0,745.0,745.0,0],["2018-02-23",745.0,745.0,745.0,745.0,0],["2018-02-26",746.0,746.0,746.0,746.0,0],["2018-02-27",746.0,746.0,746.0,746.0,0],["2018-02-28",805.0,805.0,805.0,805.0,0],["2018-03-01",840.0,840.0,840.0,840.0,0],["2018-03-02",836.0,836.0,836.0,836.0,0],["2018-03-05",830.0,830.0,830.0,830.0,0],["2018-03-06",824.0,824.0,824.0,824.0,0],["2018-03-07",819.0,819.0,819.0,819.0,0],["2018-03-08",820.0,820.0,820.0,820.0,0],["2018-03-09",820.0,820.0,820.0,820.0,0],["2018-07-03",920.0,920.0,920.0,920.0,0],["2018-11-05",824.0,824.0,824.0,824.0,0],["2018-11-06",823.0,823.0,823.0,823.0,0],["2018-11-07",817.0,817.0,817.0,817.0,0],["2018-11-08",816.0,816.0,816.0,816.0,0],["2018-11-09",812.0,812.0,812.0,812.0,0],["2018-11-12",812.0,812.0,812.0,812.0,0],["2018-11-13",813.0,813.0,813.0,813.0,0],["2018-11-14",800.0,800.0,800.0,800.0,0],["2018-11-15",801.0,801.0,801.0,801.0,0],["2018-11-16",800.0,800.0,800.0,800.0,0],["2018-11-19",795.0,795.0,795.0,795.0,0],["2018-11-20",795.0,795.0,795.0,795.0,0],["2018-11-21",803.0,803.0,803.0,803.0,0],["2018-11-23",798.0,798.0,798.0,798.0,0],["2018-11-26",805.0,805.0,805.0,805.0,0],["2018-11-27",808.0,808.0,808.0,808.0,0],["2018-11-28",771.0,771.0,771.0,771.0,0],["2018-11-29",773.0,773.0,773.0,773.0,0],["2018-11-30",771.0,771.0,771.0,771.0,0],["2018-12-03",778.0,778.0,778.0,778.0,0],["2018-12-04",771.0,771.0,771.0,771.0,0],["2018-12-06",761.0,761.0,761.0,761.0,0],["2018-12-07",760.0,760.0,760.0,760.0,0],["2018-12-10",760.0,760.0,760.0,760.0,0],["2018-12-11",760.0,760.0,760.0,760.0,0],["2018-12-12",755.0,755.0,755.0,755.0,0],["2018-12-13",755.0,755.0,755.0,755.0,0],["2018-12-14",758.0,758.0,758.0,758.0,0],["2018-12-17",750.0,750.0,750.0,750.0,0],["2018-12-18",751.0,751.0,751.0,751.0,0],["2018-12-19",749.0,749.0,749.0,749.0,0],["2018-12-20",753.0,753.0,753.0,753.0,0],["2018-12-21",753.0,753.0,753.0,753.0,0],["2018-12-24",753.0,753.0,753.0,753.0,0],["2018-12-26",717.0,717.0,717.0,717.0,0],["2018-12-27",723.0,723.0,723.0,723.0,0],["2018-12-28",722.0,722.0,722.0,722.0,0],["2018-12-31",721.0,721.0,721.0,721.0,0],["2019-01-02",721.0,721.0,721.0,721.0,0],["2019-01-03",719.0,719.0,719.0,719.0,0],["2019-01-04",717.0,717.0,717.0,717.0,0],["2019-01-07",716.0,716.0,716.0,716.0,0],["2019-01-08",718.0,718.0,718.0,718.0,0],["2019-01-09",726.0,726.0,726.0,726.0,0],["2019-01-10",726.0,726.0,726.0,726.0,0],["2019-01-11",726.0,726.0,726.0,726.0,0],["2019-01-14",720.0,720.0,720.0,720.0,0],["2019-01-15",718.0,718.0,718.0,718.0,0],["2019-01-16",715.0,715.0,715.0,715.0,0],["2019-01-17",718.0,718.0,718.0,718.0,0],["2019-01-18",718.0,718.0,718.0,718.0,0],["2019-01-22",717.0,717.0,717.0,717.0,0],["2019-01-23",716.0,716.0,716.0,716.0,0],["2019-01-24",716.0,716.0,716.0,716.0,0],["2019-01-25",715.0,715.0,715.0,715.0,0],["2019-01-28",714.0,714.0,714.0,714.0,0],["2019-01-29",711.0,711.0,711.0,711.0,0],["2019-01-30",696.0,696.0,696.0,696.0,0],["2019-01-31",694.0,694.0,694.0,694.0,0],["2019-02-01",693.0,693.0,693.0,693.0,0],["2019-02-04",687.0,687.0,687.0,687.0,0],["2019-02-05",687.0,687.0,687.0,687.0,0],["2019-02-06",685.0,685.0,685.0,685.0,0],["2019-02-07",687.0,687.0,687.0,687.0,0],["2019-02-08",685.0,685.0,685.0,685.0,0],["2019-02-11",685.0,685.0,685.0,685.0,0],["2019-02-12",684.0,684.0,684.0,684.0,0],["2019-02-13",680.0,680.0,680.0,680.0,0],["2019-02-14",678.0,678.0,678.0,678.0,0],["2019-02-15",678.0,678.0,678.0,678.0,0],["2019-02-19",680.0,680.0,680.0,680.0,0],["2019-02-20",675.0,675.0,675.0,675.0,0],["2019-02-21",675.0,675.0,675.0,675.0,0],["2019-02-22",675.0,675.0,675.0,675.0,0],["2019-02-25",675.0,675.0,675.0,675.0,0],["2019-02-26",680.0,680.0,680.0,680.0,0],["2019-02-27",712.0,712.0,712.0,712.0,0],["2019-02-28",714.0,714.0,714.0,714.0,0],["2019-03-01",710.0,710.0,710.0,710.0,0],["2019-03-04",709.0,709.0,709.0,709.0,0],["2019-03-05",709.0,709.0,709.0,709.0,0],["2019-03-06",700.0,700.0,700.0,700.0,0],["2019-03-07",700.0,700.0,700.0,700.0,0],["2019-03-08",705.0,705.0,705.0,705.0,0],["2019-07-03",525.0,525.0,525.0,525.0,0],["2019-11-04",502.0,502.0,502.0,502.0,0],["2019-11-05",502.0,502.0,502.0,502.0,0],["2019-11-06",492.0,492.0,492.0,492.0,0],["2019-11-07",492.0,492.0,492.0,492.0,0],["2019-11-08",492.0,492.0,492.0,492.0,0],["2019-11-11",492.0,492.0,492.0,492.0,0],["2019-11-12",492.0,492.0,492.0,492.0,0],["2019-11-13",495.0,495.0,495.0,495.0,0],["2019-11-14",495.0,495.0,495.0,495.0,0],["2019-11-15",495.0,495.0,495.0,495.0,0],["2019-11-18",493.0,493.0,493.0,493.0,0],["2019-11-19",493.0,493.0,493.0,493.0,0],["2019-11-20",495.0,495.0,495.0,495.0,0],["2019-11-21",495.0,495.0,495.0,495.0,0],["2019-11-22",495.0,495.0,495.0,495.0,0],["2019-11-25",495.0,495.0,495.0,495.0,0],["2019-11-26",498.0,498.0,498.0,498.0,0],["2019-11-27",543.0,543.0,543.0,543.0,0],["2019-11-29",550.0,550.0,550.0,550.0,0],["2019-12-02",555.0,555.0,555.0,555.0,0],["2019-12-03",555.0,555.0,555.0,555.0,0],["2019-12-04",565.0,565.0,565.0,565.0,0],["2019-12-05",565.0,565.0,565.0,565.0,0],["2019-12-06",563.0,563.0,563.0,563.0,0],["2019-12-09",563.0,563.0,563.0,563.0,0],["2019-12-10",562.0,562.0,562.0,562.0,0],["2019-12-11",558.0,558.0,558.0,558.0,0],["2019-12-12",557.0,557.0,557.0,557.0,0],["2019-12-13",557.0,557.0,557.0,557.0,0],["2019-12-16",558.0,558.0,558.0,558.0,0],["2019-12-17",567.0,567.0,567.0,567.0,0],["2019-12-18",556.0,556.0,556.0,556.0,0],["2019-12-19",557.0,557.0,557.0,557.0,0],["2019-12-20",557.0,557.0,557.0,557.0,0],["2019-12-23",559.0,559.0,559.0,559.0,0],["2019-12-24",559.0,559.0,559.0,559.0,0],["2019-12-26",585.0,585.0,585.0,585.0,0],["2019-12-27",585.0,585.0,585.0,585.0,0],["2019-12-30",590.0,590.0,590.0,590.0,0],["2019-12-31",588.0,588.0,588.0,588.0,0],["2020-01-02",587.0,587.0,587.0,587.0,0],["2020-01-03",590.0,590.0,590.0,590.0,0],["2020-01-06",586.0,586.0,586.0,586.0,0],["2020-01-07",591.0,591.0,591.0,591.0,0],["2020-01-08",581.0,581.0,581.0,581.0,0],["2020-01-09",581.0,581.0,581.0,581.0,0],["2020-01-10",584.0,584.0,584.0,584.0,0],["2020-01-13",584.0,584.0,584.0,584.0,0],["2020-01-14",582.0,582.0,582.0,582.0,0],["2020-01-15",582.0,582.0,582.0,582.0,0],["2020-01-16",582.0,582.0,582.0,582.0,0],["2020-01-17",581.0,581.0,581.0,581.0,0],["2020-01-21",587.0,587.0,587.0,587.0,0],["2020-01-22",581.0,581.0,581.0,581.0,0],["2020-01-23",583.0,583.0,583.0,583.0,0],["2020-01-24",582.0,582.0,582.0,582.0,0],["2020-01-27",582.0,582.0,582.0,582.0,0],["2020-01-28",582.0,582.0,582.0,582.0,0],["2020-01-29",580.0,580.0,580.0,580.0,0],["2020-01-30",580.0,580.0,580.0,580.0,0],["2020-01-31",578.0,578.0,578.0,578.0,0],["2020-02-03",579.0,579.0,579.0,579.0,0],["2020-02-04",579.0,579.0,579.0,579.0,0],["2020-02-05",579.0,579.0,579.0,579.0,0],["2020-02-06",578.0,578.0,578.0,578.0,0],["2020-02-07",578.0,578.0,578.0,578.0,0],["2020-02-10",578.0,578.0,578.0,578.0,0],["2020-02-11",577.0,577.0,577.0,577.0,0],["2020-02-12",578.0,578.0,578.0,578.0,0],["2020-02-13",578.0,578.0,578.0,578.0,0],["2020-02-14",576.0,576.0,576.0,576.0,0],["2020-02-18",580.0,580.0,580.0,580.0,0],["2020-02-19",576.0,576.0,576.0,576.0,0],["2020-02-20",581.0,581.0,581.0,581.0,0],["2020-02-21",581.0,581.0,581.0,581.0,0],["2020-02-24",581.0,581.0,581.0,581.0,0],["2020-02-25",581.0,581.0,581.0,581.0,0],["2020-02-26",572.0,572.0,572.0,572.0,0],["2020-02-27",580.0,580.0,580.0,580.0,0],["2020-02-28",590.0,590.0,590.0,590.0,0],["2020-03-02",589.0,589.0,589.0,589.0,0],["2020-03-03",592.0,592.0,592.0,592.0,0],["2020-03-04",588.0,588.0,588.0,588.0,0],["2020-03-05",586.0,586.0,586.0,586.0,0],["2020-03-06",580.0,580.0,580.0,580.0,0],["2020-11-03",702.0,702.0,702.0,702.0,0],["2020-11-04",705.0,705.0,705.0,705.0,0],["2020-11-05",706.0,706.0,706.0,706.0,0],["2020-11-06",711.0,711.0,711.0,711.0,0],["2020-11-09",717.0,717.0,717.0,717.0,0],["2020-11-10",714.0,714.0,714.0,714.0,0],["2020-11-11",715.0,715.0,715.0,715.0,0],["2020-11-12",715.0,715.0,715.0,715.0,0],["2020-11-13",716.0,716.0,716.0,716.0,0],["2020-11-16",719.0,719.0,719.0,719.0,0],["2020-11-17",717.0,717.0,717.0,717.0,0],["2020-11-18",715.0,715.0,715.0,715.0,0],["2020-11-19",718.0,718.0,718.0,718.0,0],["2020-11-20",718.0,718.0,718.0,718.0,0],["2020-11-23",719.0,719.0,719.0,719.0,0],["2020-11-24",719.0,719.0,719.0,719.0,0],["2020-11-25",800.0,800.0,800.0,800.0,0],["2020-11-27",798.0,798.0,798.0,798.0,0],["2020-11-30",800.0,800.0,800.0,800.0,0],["2020-12-01",800.0,800.0,800.0,800.0,0],["2020-12-02",811.0,811.0,811.0,811.0,0],["2020-12-03",812.0,812.0,812.0,812.0,0],["2020-12-04",815.0,815.0,815.0,815.0,0],["2020-12-07",814.0,814.0,814.0,814.0,0],["2020-12-08",814.0,814.0,814.0,814.0,0],["2020-12-09",847.0,847.0,847.0,847.0,0],["2020-12-10",850.0,850.0,850.0,850.0,0],["2020-12-11",852.0,852.0,852.0,852.0,0],["2020-12-14",851.0,851.0,851.0,851.0,0],["2020-12-15",862.0,862.0,862.0,862.0,0],["2020-12-16",885.0,885.0,885.0,885.0,0],["2020-12-17",875.0,875.0,875.0,875.0,0],["2020-12-18",875.0,875.0,875.0,875.0,0],["2020-12-21",880.0,880.0,880.0,880.0,0],["2020-12-22",871.0,871.0,871.0,871.0,0],["2020-12-23",885.0,885.0,885.0,885.0,0],["2020-12-24",885.0,885.0,885.0,885.0,0],["2020-12-28",888.0,888.0,888.0,888.0,0],["2020-12-29",867.0,867.0,867.0,867.0,0],["2020-12-30",1015.0,1015.0,1015.0,1015.0,0],["2020-12-31",1005.0,1005.0,1005.0,1005.0,0],["2021-01-04",1023.0,1023.0,1023.0,1023.0,0],["2021-01-05",1072.0,1072.0,1072.0,1072.0,0],["2021-01-06",1053.0,1053.0,1053.0,1053.0,0],["2021-01-07",1066.0,1066.0,1066.0,1066.0,0],["2021-01-08",1070.0,1070.0,1070.0,1070.0,0],["2021-01-11",1065.0,1065.0,1065.0,1065.0,0],["2021-01-12",1064.0,1064.0,1064.0,1064.0,0],["2021-01-13",1060.0,1060.0,1060.0,1060.0,0],["2021-01-14",1060.0,1060.0,1060.0,1060.0,0],["2021-01-15",1066.0,1066.0,1066.0,1066.0,0],["2021-01-19",1065.0,1065.0,1065.0,1065.0,0],["2021-01-20",1060.0,1060.0,1060.0,1060.0,0],["2021-01-21",1063.0,1063.0,1063.0,1063.0,0],["2021-01-22",1058.0,1058.0,1058.0,1058.0,0],["2021-01-25",1063.0,1063.0,1063.0,1063.0,0],["2021-01-26",1063.0,1063.0,1063.0,1063.0,0],["2021-01-27",1115.0,1115.0,1115.0,1115.0,0],["2021-01-28",1138.0,1138.0,1138.0,1138.0,0],["2021-01-29",1149.0,1149.0,1149.0,1149.0,0],["2021-02-01",1152.0,1152.0,1152.0,1152.0,0],["2021-02-02",1157.0,1157.0,1157.0,1157.0,0],["2021-02-03",1148.0,1148.0,1148.0,1148.0,0],["2021-02-04",1151.0,1151.0,1151.0,1151.0,0],["2021-02-05",1157.0,1157.0,1157.0,1157.0,0],["2021-02-08",1160.0,1160.0,1160.0,1160.0,0],["2021-02-09",1172.0,1172.0,1172.0,1172.0,0],["2021-02-10",1173.0,1173.0,1173.0,1173.0,0],["2021-02-11",1175.0,1175.0,1175.0,1175.0,0],["2021-02-12",1170.0,1170.0,1170.0,1170.0,0],["2021-02-16",1170.0,1170.0,1170.0,1170.0,0],["2021-02-17",1162.0,1162.0,1162.0,1162.0,0],["2021-02-18",1162.0,1162.0,1162.0,1162.0,0],["2021-02-19",1162.0,1162.0,1162.0,1162.0,0],["2021-02-22",1165.0,1165.0,1165.0,1165.0,0],["2021-02-23",1165.0,1165.0,1165.0,1165.0,0],["2021-02-24",1263.0,1263.0,1263.0,1263.0,0],["2021-02-25",1260.0,1260.0,1260.0,1260.0,0],["2021-02-26",1264.0,1264.0,1264.0,1264.0,0],["2021-03-01",1260.0,1260.0,1260.0,1260.0,0],["2021-03-02",1270.0,1270.0,1270.0,1270.0,0],["2021-03-03",1266.0,1266.0,1266.0,1266.0,0],["2021-03-04",1268.0,1268.0,1268.0,1268.0,0],["2021-03-05",1260.0,1260.0,1260.0,1260.0,0],["2021-03-08",1264.0,1264.0,1264.0,1264.0,0],["2021-03-09",1260.0,1260.0,1260.0,1260.0,0],["2021-03-10",1258.0,1258.0,1258.0,1258.0,0],["2021-03-11",1258.0,1258.0,1258.0,1258.0,0],["2021-03-12",1258.0,1258.0,1258.0,1258.0,0],["2021-11-08",1805.0,1805.0,1805.0,1805.0,0],["2021-11-09",1805.0,1805.0,1805.0,1805.0,0],["2021-11-10",1809.0,1809.0,1809.0,1809.0,0],["2021-11-11",1813.0,1813.0,1813.0,1813.0,0],["2021-11-12",1812.0,1812.0,1812.0,1812.0,0],["2021-11-15",1801.0,1801.0,1801.0,1801.0,0],["2021-11-16",1802.0,1802.0,1802.0,1802.0,0],["2021-11-17",1798.0,1798.0,1798.0,1798.0,0],["2021-11-18",1798.0,1798.0,1798.0,1798.0,0],["2021-11-19",1800.0,1800.0,1800.0,1800.0,0],["2021-11-22",1802.0,1802.0,1802.0,1802.0,0],["2021-11-23",1805.0,1805.0,1805.0,1805.0,0],["2021-11-24",1661.0,1661.0,1661.0,1661.0,0],["2021-11-26",1605.0,1605.0,1605.0,1605.0,0],["2021-11-29",1606.0,1606.0,1606.0,1606.0,0],["2021-11-30",1610.0,1610.0,1610.0,1610.0,0],["2021-12-01",1594.0,1594.0,1594.0,1594.0,0],["2021-12-02",1600.0,1600.0,1600.0,1600.0,0],["2021-12-03",1615.0,1615.0,1615.0,1615.0,0],["2021-12-06",1616.0,1616.0,1616.0,1616.0,0],["2021-12-07",1620.0,1620.0,1620.0,1620.0,0],["2021-12-08",1616.0,1616.0,1616.0,1616.0,0],["2021-12-09",1610.0,1610.0,1610.0,1610.0,0],["2021-12-10",1606.0,1606.0,1606.0,1606.0,0],["2021-12-13",1607.0,1607.0,1607.0,1607.0,0],["2021-12-14",1608.0,1608.0,1608.0,1608.0,0],["2021-12-15",1630.0,1630.0,1630.0,1630.0,0],["2021-12-16",1640.0,1640.0,1640.0,1640.0,0],["2021-12-17",1647.0,1647.0,1647.0,1647.0,0],["2021-12-20",1636.0,1636.0,1636.0,1636.0,0],["2021-12-21",1638.0,1638.0,1638.0,1638.0,0],["2021-12-22",1615.0,1615.0,1615.0,1615.0,0],["2021-12-23",1616.0,1616.0,1616.0,1616.0,0],["2021-12-27",1615.0,1615.0,1615.0,1615.0,0],["2021-12-28",1615.0,1615.0,1615.0,1615.0,0],["2021-12-29",1421.0,1421.0,1421.0,1421.0,0],["2021-12-30",1427.0,1427.0,1427.0,1427.0,0],["2021-12-31",1435.0,1435.0,1435.0,1435.0,0],["2022-01-03",1438.0,1438.0,1438.0,1438.0,0],["2022-01-04",1435.0,1435.0,1435.0,1435.0,0],["2022-01-05",1426.0,1426.0,1426.0,1426.0,0],["2022-01-06",1420.0,1420.0,1420.0,1420.0,0],["2022-01-07",1415.0,1415.0,1415.0,1415.0,0],["2022-01-10",1406.0,1406.0,1406.0,1406.0,0],["2022-01-11",1400.0,1400.0,1400.0,1400.0,0],["2022-01-12",1435.0,1435.0,1435.0,1435.0,0],["2022-01-13",1439.0,1439.0,1439.0,1439.0,0],["2022-01-14",1437.0,1437.0,1437.0,1437.0,0],["2022-01-18",1428.0,1428.0,1428.0,1428.0,0],["2022-01-19",1438.0,1438.0,1438.0,1438.0,0],["2022-01-20",1438.0,1438.0,1438.0,1438.0,0],["2022-01-21",1425.0,1425.0,1425.0,1425.0,0],["2022-01-24",1426.0,1426.0,1426.0,1426.0,0],["2022-01-25",1430.0,1430.0,1430.0,1430.0,0],["2022-01-26",1195.0,1195.0,1195.0,1195.0,0],["2022-01-27",1175.0,1175.0,1175.0,1175.0,0],["2022-01-28",1170.0,1170.0,1170.0,1170.0,0],["2022-01-31",1165.0,1165.0,1165.0,1165.0,0],["2022-02-01",1180.0,1180.0,1180.0,1180.0,0],["2022-02-02",1195.0,1195.0,1195.0,1195.0,0],["2022-02-03",1186.0,1186.0,1186.0,1186.0,0],["2022-02-04",1190.0,1190.0,1190.0,1190.0,0],["2022-02-07",1180.0,1180.0,1180.0,1180.0,0],["2022-02-08",1164.0,1164.0,1164.0,1164.0,0],["2022-02-09",1143.0,1143.0,1143.0,1143.0,0],["2022-02-10",1145.0,1145.0,1145.0,1145.0,0],["2022-02-11",1131.0,1131.0,1131.0,1131.0,0],["2022-02-14",1131.0,1131.0,1131.0,1131.0,0],["2022-02-15",1125.0,1125.0,1125.0,1125.0,0],["2022-02-16",1117.0,1117.0,1117.0,1117.0,0],["2022-02-17",1117.0,1117.0,1117.0,1117.0,0],["2022-02-18",1117.0,1117.0,1117.0,1117.0,0],["2022-02-22",1117.0,1117.0,1117.0,1117.0,0],["2022-02-23",990.0,990.0,990.0,990.0,0],["2022-02-24",994.0,994.0,994.0,994.0,0],["2022-02-25",1010.0,1010.0,1010.0,1010.0,0],["2022-02-28",1056.0,1056.0,1056.0,1056.0,0],["2022-03-01",1060.0,1060.0,1060.0,1060.0,0],["2022-03-02",1057.0,1057.0,1057.0,1057.0,0],["2022-03-03",1085.0,1085.0,1085.0,1085.0,0],["2022-03-04",1175.0,1175.0,1175.0,1175.0,0],["2022-03-07",1080.0,1080.0,1080.0,1080.0,0],["2022-03-08",1065.0,1065.0,1065.0,1065.0,0],["2022-03-09",1090.0,1090.0,1090.0,1090.0,0],["2022-03-10",1102.0,1102.0,1102.0,1102.0,0],["2022-03-11",1125.0,1125.0,1125.0,1125.0,0],["2022-11-07",669.0,669.0,669.0,669.0,0],["2022-11-08",664.0,664.0,664.0,664.0,0],["2022-11-09",664.0,664.0,664.0,664.0,0],["2022-11-10",658.0,658.0,658.0,658.0,0],["2022-11-11",662.0,662.0,662.0,662.0,0],["2022-11-14",673.0,673.0,673.0,673.0,0],["2022-11-15",666.0,666.0,666.0,666.0,0],["2022-11-16",662.0,662.0,662.0,662.0,0],["2022-11-17",662.0,662.0,662.0,662.0,0],["2022-11-18",663.0,663.0,663.0,663.0,0],["2022-11-21",665.0,665.0,665.0,665.0,0],["2022-11-22",663.0,663.0,663.0,663.0,0],["2022-11-23",658.0,658.0,658.0,658.0,0],["2022-11-25",656.0,656.0,656.0,656.0,0],["2022-11-28",655.0,655.0,655.0,655.0,0],["2022-11-29",655.0,655.0,655.0,655.0,0],["2022-11-30",655.0,655.0,655.0,655.0,0],["2022-12-01",660.0,660.0,660.0,660.0,0],["2022-12-02",672.0,672.0,672.0,672.0,0],["2022-12-05",666.0,666.0,666.0,666.0,0],["2022-12-06",671.0,671.0,671.0,671.0,0],["2022-12-07",656.0,656.0,656.0,656.0,0],["2022-12-08",662.0,662.0,662.0,662.0,0],["2022-12-09",667.0,667.0,667.0,667.0,0],["2022-12-12",670.0,670.0,670.0,670.0,0],["2022-12-13",665.0,665.0,665.0,665.0,0],["2022-12-14",670.0,670.0,670.0,670.0,0],["2022-12-15",677.0,677.0,677.0,677.0,0],["2022-12-16",675.0,675.0,675.0,675.0,0],["2022-12-19",671.0,671.0,671.0,671.0,0],["2022-12-20",670.0,670.0,670.0,670.0,0],["2022-12-21",660.0,660.0,660.0,660.0,0],["2022-12-22",659.0,659.0,659.0,659.0,0],["2022-12-23",661.0,661.0,661.0,661.0,0],["2022-12-27",650.0,650.0,650.0,650.0,0],["2022-12-28",741.0,741.0,741.0,741.0,0],["2022-12-29",742.0,742.0,742.0,742.0,0],["2022-12-30",744.0,744.0,744.0,744.0,0],["2023-01-03",722.0,722.0,722.0,722.0,0],["2023-01-04",723.0,723.0,723.0,723.0,0],["2023-01-05",725.0,725.0,725.0,725.0,0],["2023-01-06",730.0,730.0,730.0,730.0,0],["2023-01-09",730.0,730.0,730.0,730.0,0],["2023-01-10",730.0,730.0,730.0,730.0,0],["2023-01-11",729.0,729.0,729.0,729.0,0],["2023-01-12",728.0,728.0,728.0,728.0,0],["2023-01-13",725.0,725.0,725.0,725.0,0],["2023-01-17",730.0,730.0,730.0,730.0,0],["2023-01-18",715.0,715.0,715.0,715.0,0],["2023-01-19",718.0,718.0,718.0,718.0,0],["2023-01-20",715.0,715.0,715.0,715.0,0],["2023-01-23",714.0,714.0,714.0,714.0,0],["2023-01-24",705.0,705.0,705.0,705.0,0],["2023-01-25",780.0,780.0,780.0,780.0,0],["2023-01-26",775.0,775.0,775.0,775.0,0],["2023-01-27",775.0,775.0,775.0,775.0,0],["2023-01-30",788.0,788.0,788.0,788.0,0],["2023-01-31",788.0,788.0,788.0,788.0,0],["2023-02-01",788.0,788.0,788.0,788.0,0],["2023-02-02",795.0,795.0,795.0,795.0,0],["2023-02-03",797.0,797.0,797.0,797.0,0],["2023-02-06",793.0,793.0,793.0,793.0,0],["2023-02-07",802.0,802.0,802.0,802.0,0],["2023-02-08",800.0,800.0,800.0,800.0,0],["2023-02-09",803.0,803.0,803.0,803.0,0],["2023-02-10",798.0,798.0,798.0,798.0,0],["2023-02-13",805.0,805.0,805.0,805.0,0],["2023-02-14",804.0,804.0,804.0,804.0,0],["2023-02-15",802.0,802.0,802.0,802.0,0],["2023-02-16",804.0,804.0,804.0,804.0,0],["2023-02-17",798.0,798.0,798.0,798.0,0],["2023-02-21",787.0,787.0,787.0,787.0,0],["2023-02-22",962.0,962.0,962.0,962.0,0],["2023-02-23",986.0,986.0,986.0,986.0,0],["2023-02-24",1020.0,1020.0,1020.0,1020.0,0],["2023-02-27",1044.0,1044.0,1044.0,1044.0,0],["2023-02-28",1054.0,1054.0,1054.0,1054.0,0],["2023-03-01",1028.0,1028.0,1028.0,1028.0,0],["2023-03-02",1049.0,1049.0,1049.0,1049.0,0],["2023-03-03",1050.0,1050.0,1050.0,1050.0,0],["2023-03-06",1060.0,1060.0,1060.0,1060.0,0],["2023-03-07",1050.0,1050.0,1050.0,1050.0,0],["2023-03-08",1065.0,1065.0,1065.0,1065.0,0],["2023-03-09",1060.0,1060.0,1060.0,1060.0,0],["2023-03-10",1056.0,1056.0,1056.0,1056.0,0],["2023-07-03",865.0,865.0,865.0,865.0,0],["2023-11-06",890.0,890.0,890.0,890.0,0],["2023-11-07",885.0,885.0,885.0,885.0,0],["2023-11-08",892.0,892.0,892.0,892.0,0],["2023-11-09",889.0,889.0,889.0,889.0,0],["2023-11-10",893.0,893.0,893.0,893.0,0],["2023-11-13",895.0,895.0,895.0,895.0,0],["2023-11-14",895.0,895.0,895.0,895.0,0],["2023-11-15",890.0,890.0,890.0,890.0,0],["2023-11-16",890.0,890.0,890.0,890.0,0],["2023-11-17",890.0,890.0,890.0,890.0,0],["2023-11-20",890.0,890.0,890.0,890.0,0],["2023-11-21",890.0,890.0,890.0,890.0,0],["2023-11-22",898.0,898.0,898.0,898.0,0],["2023-11-24",901.0,901.0,901.0,901.0,0],["2023-11-27",900.0,900.0,900.0,900.0,0],["2023-11-28",901.0,901.0,901.0,901.0,0],["2023-11-29",1044.0,1044.0,1044.0,1044.0,0],["2023-11-30",1044.0,1044.0,1044.0,1044.0,0],["2023-12-01",1039.0,1039.0,1039.0,1039.0,0],["2023-12-04",1039.0,1039.0,1039.0,1039.0,0],["2023-12-05",1028.0,1028.0,1028.0,1028.0,0],["2023-12-06",1061.0,1061.0,1061.0,1061.0,0],["2023-12-07",1070.0,1070.0,1070.0,1070.0,0],["2023-12-08",1070.0,1070.0,1070.0,1070.0,0],["2023-12-11",1072.0,1072.0,1072.0,1072.0,0],["2023-12-12",1067.0,1067.0,1067.0,1067.0,0],["2023-12-13",1067.0,1067.0,1067.0,1067.0,0],["2023-12-14",1068.0,1068.0,1068.0,1068.0,0],["2023-12-15",1068.0,1068.0,1068.0,1068.0,0],["2023-12-18",1070.0,1070.0,1070.0,1070.0,0],["2023-12-19",1065.0,1065.0,1065.0,1065.0,0],["2023-12-20",1074.0,1074.0,1074.0,1074.0,0],["2023-12-21",1074.0,1074.0,1074.0,1074.0,0],["2023-12-22",1074.0,1074.0,1074.0,1074.0,0],["2023-12-26",1078.0,1078.0,1078.0,1078.0,0],["2023-12-27",1146.0,1146.0,1146.0,1146.0,0],["2023-12-28",1149.0,1149.0,1149.0,1149.0,0],["2023-12-29",1135.0,1135.0,1135.0,1135.0,0],["2024-01-02",1127.0,1127.0,1127.0,1127.0,0],["2024-01-03",1120.0,1120.0,1120.0,1120.0,0],["2024-01-04",1099.0,1099.0,1099.0,1099.0,0],["2024-01-05",1090.0,1090.0,1090.0,1090.0,0],["2024-01-08",1080.0,1080.0,1080.0,1080.0,0],["2024-01-09",1083.0,1083.0,1083.0,1083.0,0],["2024-01-10",1078.0,1078.0,1078.0,1078.0,0],["2024-01-11",1075.0,1075.0,1075.0,1075.0,0],["2024-01-12",1076.0,1076.0,1076.0,1076.0,0],["2024-01-16",1073.0,1073.0,1073.0,1073.0,0],["2024-01-17",1070.0,1070.0,1070.0,1070.0,0],["2024-01-18",1070.0,1070.0,1070.0,1070.0,0],["2024-01-19",1070.0,1070.0,1070.0,1070.0,0],["2024-01-22",1070.0,1070.0,1070.0,1070.0,0],["2024-01-23",1070.0,1070.0,1070.0,1070.0,0],["2024-01-24",1083.0,1083.0,1083.0,1083.0,0],["2024-01-25",1077.0,1077.0,1077.0,1077.0,0],["2024-01-26",1077.0,1077.0,1077.0,1077.0,0],["2024-01-29",1077.0,1077.0,1077.0,1077.0,0],["2024-01-30",1079.0,1079.0,1079.0,1079.0,0],["2024-01-31",963.0,963.0,963.0,963.0,0],["2024-02-01",970.0,970.0,970.0,970.0,0],["2024-02-02",967.0,967.0,967.0,967.0,0],["2024-02-05",967.0,967.0,967.0,967.0,0],["2024-02-06",969.0,969.0,969.0,969.0,0],["2024-02-07",953.0,953.0,953.0,953.0,0],["2024-02-08",945.0,945.0,945.0,945.0,0],["2024-02-09",945.0,945.0,945.0,945.0,0],["2024-02-12",933.0,933.0,933.0,933.0,0],["2024-02-13",933.0,933.0,933.0,933.0,0],["2024-02-14",926.0,926.0,926.0,926.0,0],["2024-02-15",929.0,929.0,929.0,929.0,0],["2024-02-16",929.0,929.0,929.0,929.0,0],["2024-02-20",925.0,925.0,925.0,925.0,0],["2024-02-21",922.0,922.0,922.0,922.0,0],["2024-02-22",922.0,922.0,922.0,922.0,0],["2024-02-23",922.0,922.0,922.0,922.0,0],["2024-02-26",922.0,922.0,922.0,922.0,0],["2024-02-27",922.0,922.0,922.0,922.0,0],["2024-02-28",801.0,801.0,801.0,801.0,0],["2024-02-29",795.0,795.0,795.0,795.0,0],["2024-03-01",790.0,790.0,790.0,790.0,0],["2024-03-04",789.0,789.0,789.0,789.0,0],["2024-03-05",785.0,785.0,785.0,785.0,0],["2024-03-06",802.0,802.0,802.0,802.0,0],["2024-03-07",813.0,813.0,813.0,813.0,0],["2024-03-08",814.0,814.0,814.0,814.0,0],["2024-07-03",669.0,669.0,669.0,669.0,0],["2024-11-04",702.0,702.0,702.0,702.0,0],["2024-11-05",702.0,702.0,702.0,702.0,0],["2024-11-06",706.0,706.0,706.0,706.0,0],["2024-11-07",707.0,707.0,707.0,707.0,0],["2024-11-08",707.0,707.0,707.0,707.0,0],["2024-11-11",698.0,698.0,698.0,698.0,0],["2024-11-12",697.0,697.0,697.0,697.0,0],["2024-11-13",685.0,685.0,685.0,685.0,0],["2024-11-14",692.0,692.0,692.0,692.0,0],["2024-11-15",691.0,691.0,691.0,691.0,0],["2024-11-18",691.0,691.0,691.0,691.0,0],["2024-11-19",686.0,686.0,686.0,686.0,0],["2024-11-20",680.0,680.0,680.0,680.0,0],["2024-11-21",680.0,680.0,680.0,680.0,0],["2024-11-22",680.0,680.0,680.0,680.0,0],["2024-11-25",676.0,676.0,676.0,676.0,0],["2024-11-26",677.0,677.0,677.0,677.0,0],["2024-11-27",702.0,702.0,702.0,702.0,0],["2024-11-29",700.0,700.0,700.0,700.0,0],["2024-12-02",700.0,700.0,700.0,700.0,0],["2024-12-03",690.0,690.0,690.0,690.0,0],["2024-12-04",686.0,686.0,686.0,686.0,0],["2024-12-05",689.0,689.0,689.0,689.0,0],["2024-12-06",689.0,689.0,689.0,689.0,0],["2024-12-09",675.0,675.0,675.0,675.0,0],["2024-12-10",675.0,675.0,675.0,675.0,0],["2024-12-11",677.0,677.0,677.0,677.0,0],["2024-12-12",675.0,675.0,675.0,675.0,0],["2024-12-13",675.0,675.0,675.0,675.0,0],["2024-12-16",675.0,675.0,675.0,675.0,0],["2024-12-17",675.0,675.0,675.0,675.0,0],["2024-12-18",680.0,680.0,680.0,680.0,0],["2024-12-19",679.0,679.0,679.0,679.0,0],["2024-12-20",679.0,679.0,679.0,679.0,0],["2024-12-23",683.0,683.0,683.0,683.0,0],["2024-12-24",681.0,681.0,681.0,681.0,0],["2024-12-26",720.0,720.0,720.0,720.0,0],["2024-12-27",730.0,730.0,730.0,730.0,0],["2024-12-30",725.0,725.0,725.0,725.0,0],["2024-12-31",709.0,709.0,709.0,709.0,0],["2025-01-02",708.0,708.0,708.0,708.0,0],["2025-01-03",708.0,708.0,708.0,708.0,0],["2025-01-06",718.0,718.0,718.0,718.0,0],["2025-01-07",710.0,710.0,710.0,710.0,0],["2025-01-08",702.0,702.0,702.0,702.0,0],["2025-01-09",702.0,702.0,702.0,702.0,0],["2025-01-10",704.0,704.0,704.0,704.0,0],["2025-01-13",705.0,705.0,705.0,705.0,0],["2025-01-14",707.0,707.0,707.0,707.0,0],["2025-01-15",699.0,699.0,699.0,699.0,0],["2025-01-16",696.0,696.0,696.0,696.0,0],["2025-01-17",695.0,695.0,695.0,695.0,0],["2025-01-21",691.0,691.0,691.0,691.0,0],["2025-01-22",688.0,688.0,688.0,688.0,0],["2025-01-23",688.0,688.0,688.0,688.0,0],["2025-01-24",688.0,688.0,688.0,688.0,0],["2025-01-27",689.0,689.0,689.0,689.0,0],["2025-01-28",689.0,689.0,689.0,689.0,0],["2025-01-29",735.0,735.0,735.0,735.0,0],["2025-01-30",732.0,732.0,732.0,732.0,0],["2025-01-31",740.0,740.0,740.0,740.0,0],["2025-02-03",742.0,742.0,742.0,742.0,0],["2025-02-04",735.0,735.0,735.0,735.0,0],["2025-02-05",742.0,742.0,742.0,742.0,0],["2025-02-06",740.0,740.0,740.0,740.0,0],["2025-02-07",755.0,755.0,755.0,755.0,0],["2025-02-10",759.0,759.0,759.0,759.0,0],["2025-02-11",760.0,760.0,760.0,760.0,0],["2025-02-12",765.0,765.0,765.0,765.0,0],["2025-02-13",767.0,767.0,767.0,767.0,0],["2025-02-14",768.0,768.0,768.0,768.0,0],["2025-02-18",773.0,773.0,773.0,773.0,0],["2025-02-19",777.0,777.0,777.0,777.0,0],["2025-02-20",779.0,779.0,779.0,779.0,0],["2025-02-21",778.0,778.0,778.0,778.0,0],["2025-02-24",779.0,779.0,779.0,779.0,0],["2025-02-25",779.0,779.0,779.0,779.0,0],["2025-02-26",907.0,907.0,907.0,907.0,0],["2025-02-27",905.0,905.0,905.0,905.0,0],["2025-02-28",912.0,912.0,912.0,912.0,0],["2025-03-03",914.0,914.0,914.0,914.0,0],["2025-03-04",914.0,914.0,914.0,914.0,0],["2025-03-05",926.0,926.0,926.0,926.0,0],["2025-03-06",922.0,922.0,922.0,922.0,0],["2025-03-07",925.0,925.0,925.0,925.0,0],["2025-07-03",885.0,885.0,885.0,885.0,0],["2025-11-03",848.0,848.0,848.0,848.0,0],["2025-11-04",848.0,848.0,848.0,848.0,0],["2025-11-05",845.0,845.0,845.0,845.0,0],["2025-11-06",847.0,847.0,847.0,847.0,0],["2025-11-07",847.0,847.0,847.0,847.0,0],["2025-11-10",851.0,851.0,851.0,851.0,0],["2025-11-11",852.0,852.0,852.0,852.0,0],["2025-11-12",855.0,855.0,855.0,855.0,0],["2025-11-13",855.0,855.0,855.0,855.0,0],["2025-11-14",855.0,855.0,855.0,855.0,0],["2025-11-17",855.0,855.0,855.0,855.0,0],["2025-11-18",856.0,856.0,856.0,856.0,0],["2025-11-19",855.0,855.0,855.0,855.0,0],["2025-11-20",856.0,856.0,856.0,856.0,0],["2025-11-21",857.0,857.0,857.0,857.0,0],["2025-11-24",855.0,855.0,855.0,855.0,0],["2025-11-25",854.0,854.0,854.0,854.0,0],["2025-11-26",904.0,904.0,904.0,904.0,0],["2025-11-28",908.0,908.0,908.0,908.0,0],["2025-12-01",903.0,903.0,903.0,903.0,0],["2025-12-02",901.0,901.0,901.0,901.0,0],["2025-12-03",906.0,906.0,906.0,906.0,0],["2025-12-04",906.0,906.0,906.0,906.0,0],["2025-12-05",908.0,908.0,908.0,908.0,0],["2025-12-08",908.0,908.0,908.0,908.0,0],["2025-12-09",910.0,910.0,910.0,910.0,0],["2025-12-10",906.0,906.0,906.0,906.0,0],["2025-12-11",907.0,907.0,907.0,907.0,0],["2025-12-12",907.0,907.0,907.0,907.0,0],["2025-12-15",907.0,907.0,907.0,907.0,0],["2025-12-16",907.0,907.0,907.0,907.0,0],["2025-12-17",907.0,907.0,907.0,907.0,0],["2025-12-18",907.0,907.0,907.0,907.0,0],["2025-12-19",907.0,907.0,907.0,907.0,0],["2025-12-22",908.0,908.0,908.0,908.0,0],["2025-12-23",908.0,908.0,908.0,908.0,0],["2025-12-24",906.0,906.0,906.0,906.0,0],["2025-12-26",906.0,906.0,906.0,906.0,0],["2025-12-29",906.0,906.0,906.0,906.0,0],["2025-12-30",904.0,904.0,904.0,904.0,0],["2025-12-31",935.0,935.0,935.0,935.0,0],["2026-01-02",940.0,940.0,940.0,940.0,0],["2026-01-05",933.0,933.0,933.0,933.0,0],["2026-01-06",930.0,930.0,930.0,930.0,0],["2026-01-07",938.0,938.0,938.0,938.0,0],["2026-01-08",938.0,938.0,938.0,938.0,0],["2026-01-09",940.0,940.0,940.0,940.0,0],["2026-01-12",943.0,943.0,943.0,943.0,0],["2026-01-13",942.0,942.0,942.0,942.0,0],["2026-01-14",939.0,939.0,939.0,939.0,0],["2026-01-15",939.0,939.0,939.0,939.0,0],["2026-01-16",939.0,939.0,939.0,939.0,0],["2026-01-20",940.0,940.0,940.0,940.0,0],["2026-01-21",941.0,941.0,941.0,941.0,0],["2026-01-22",943.0,943.0,943.0,943.0,0],["2026-01-23",942.0,942.0,942.0,942.0,0],["2026-01-26",942.0,942.0,942.0,942.0,0],["2026-01-27",942.0,942.0,942.0,942.0,0],["2026-01-28",972.0,972.0,972.0,972.0,0],["2026-01-29",972.0,972.0,972.0,972.0,0],["2026-01-30",972.0,972.0,972.0,972.0,0],["2026-02-02",972.0,972.0,972.0,972.0,0],["2026-02-03",971.0,971.0,971.0,971.0,0],["2026-02-04",976.0,976.0,976.0,976.0,0],["2026-02-05",973.0,973.0,973.0,973.0,0],["2026-02-06",977.0,977.0,977.0,977.0,0],["2026-02-09",977.0,977.0,977.0,977.0,0],["2026-02-10",976.0,976.0,976.0,976.0,0],["2026-02-11",976.0,976.0,976.0,976.0,0],["2026-02-12",980.0,980.0,980.0,980.0,0],["2026-02-13",979.0,979.0,979.0,979.0,0],["2026-02-17",980.0,980.0,980.0,980.0,0],["2026-02-18",982.0,982.0,982.0,982.0,0],["2026-02-19",982.0,982.0,982.0,982.0,0],["2026-02-20",981.0,981.0,981.0,981.0,0],["2026-02-23",984.0,984.0,984.0,984.0,0],["2026-02-24",984.0,984.0,984.0,984.0,0],["2026-02-25",1007.0,1007.0,1007.0,1007.0,0],["2026-02-26",1016.0,1016.0,1016.0,1016.0,0],["2026-02-27",1017.0,1017.0,1017.0,1017.0,0],["2026-03-02",1015.0,1015.0,1015.0,1015.0,0],["2026-03-03",1016.0,1016.0,1016.0,1016.0,0],["2026-03-04",1014.0,1014.0,1014.0,1014.0,0],["2026-03-05",1016.0,1016.0,1016.0,1016.0,0],["2026-03-06",1018.0,1018.0,1018.0,1018.0,0],["2026-11-02",1352.0,1352.0,1352.0,1352.0,0],["2026-11-03",1360.0,1360.0,1360.0,1360.0,0],["2026-11-04",1355.0,1355.0,1355.0,1355.0,0],["2026-11-05",1357.0,1357.0,1357.0,1357.0,0],["2026-11-06",1357.0,1357.0,1357.0,1357.0,0],["2026-11-09",1359.0,1359.0,1359.0,1359.0,0],["2026-11-10",1357.0,1357.0,1357.0,1357.0,0],["2026-11-11",1351.0,1351.0,1351.0,1351.0,0],["2026-11-12",1352.0,1352.0,1352.0,1352.0,0],["2026-11-13",1420.0,1420.0,1420.0,1420.0,0]],"nguon":"nmquan.vn","fp":"wMaBzPbZ"}