var DTC = [[Date.UTC(2016,3,08),1098,11211],[Date.UTC(2016,3,11),1098,0],[Date.UTC(2016,3,12),1186,278],[Date.UTC(2016,3,13),1100,1000],[Date.UTC(2016,3,14),1174,1703],[Date.UTC(2016,3,15),1130,3650],[Date.UTC(2016,3,18),1030,1202],[Date.UTC(2016,3,19),1174,4703],[Date.UTC(2016,3,20),1168,8760],[Date.UTC(2016,3,21),1168,15],[Date.UTC(2016,3,22),1160,184],[Date.UTC(2016,3,25),1160,21],[Date.UTC(2016,3,26),1030,1000],[Date.UTC(2016,3,28),1030,0],[Date.UTC(2016,3,29),1031,440],[Date.UTC(2016,4,03),1030,4004],[Date.UTC(2016,4,04),1030,2000],[Date.UTC(2016,4,05),1060,980],[Date.UTC(2016,4,06),1060,0],[Date.UTC(2016,4,09),1090,1610],[Date.UTC(2016,4,10),1150,2977],[Date.UTC(2016,4,11),1150,3696],[Date.UTC(2016,4,12),1150,4150],[Date.UTC(2016,4,13),1150,0],[Date.UTC(2016,4,16),1050,10094],[Date.UTC(2016,4,17),1050,0],[Date.UTC(2016,4,18),1050,0],[Date.UTC(2016,4,19),1050,38],[Date.UTC(2016,4,20),1140,15698],[Date.UTC(2016,4,23),1140,0],[Date.UTC(2016,4,24),1140,0],[Date.UTC(2016,4,25),1140,0],[Date.UTC(2016,4,26),1140,0],[Date.UTC(2016,4,27),1140,0],[Date.UTC(2016,4,30),1140,0],[Date.UTC(2016,4,31),1050,385],[Date.UTC(2016,5,01),1050,84547],[Date.UTC(2016,5,02),1050,8660],[Date.UTC(2016,5,03),1050,3600],[Date.UTC(2016,5,06),1050,20332],[Date.UTC(2016,5,07),1050,0],[Date.UTC(2016,5,08),1050,0],[Date.UTC(2016,5,09),1080,91],[Date.UTC(2016,5,10),1080,40172],[Date.UTC(2016,5,13),1080,3367],[Date.UTC(2016,5,14),1055,7410],[Date.UTC(2016,5,15),1055,0],[Date.UTC(2016,5,17),1055,0],[Date.UTC(2016,5,20),1055,75],[Date.UTC(2016,5,21),1100,21031],[Date.UTC(2016,5,22),1100,21164],[Date.UTC(2016,5,23),1055,1000],[Date.UTC(2016,5,24),1055,0],[Date.UTC(2016,5,27),1025,73062],[Date.UTC(2016,5,28),1025,30160],[Date.UTC(2016,5,29),1025,0],[Date.UTC(2016,5,30),1025,0],[Date.UTC(2016,6,01),1025,0],[Date.UTC(2016,6,04),1116,5250],[Date.UTC(2016,6,05),1075,2826],[Date.UTC(2016,6,06),1025,53900],[Date.UTC(2016,6,07),1025,0],[Date.UTC(2016,6,08),1025,5250],[Date.UTC(2016,6,11),1025,0],[Date.UTC(2016,6,12),1060,1888],[Date.UTC(2016,6,13),1116,7422],[Date.UTC(2016,6,14),1030,1310],[Date.UTC(2016,6,15),1030,630],[Date.UTC(2016,6,18),1030,0],[Date.UTC(2016,6,19),1050,130462],[Date.UTC(2016,6,20),1030,53199],[Date.UTC(2016,6,21),1050,17701],[Date.UTC(2016,6,22),1050,0],[Date.UTC(2016,6,25),1030,600],[Date.UTC(2016,6,26),1035,81200],[Date.UTC(2016,6,27),1046,4000],[Date.UTC(2016,6,28),1046,0],[Date.UTC(2016,6,29),1046,0],[Date.UTC(2016,7,01),1046,31],[Date.UTC(2016,7,02),1046,0],[Date.UTC(2016,7,04),1046,0],[Date.UTC(2016,7,05),1046,0],[Date.UTC(2016,7,08),1046,0],[Date.UTC(2016,7,10),1055,1500],[Date.UTC(2016,7,11),1055,6600],[Date.UTC(2016,7,12),1060,1500],[Date.UTC(2016,7,15),1060,1700],[Date.UTC(2016,7,16),1025,121717],[Date.UTC(2016,7,17),1025,4016],[Date.UTC(2016,7,18),1000,17900],[Date.UTC(2016,7,19),1099,5400],[Date.UTC(2016,7,22),1050,4000],[Date.UTC(2016,7,23),1050,4200],[Date.UTC(2016,7,24),1149,15600],[Date.UTC(2016,7,25),1150,10],[Date.UTC(2016,7,26),1150,0],[Date.UTC(2016,7,29),1150,0],[Date.UTC(2016,7,30),1050,4000],[Date.UTC(2016,7,31),1050,28000],[Date.UTC(2016,8,01),1050,10730],[Date.UTC(2016,8,02),1045,74234],[Date.UTC(2016,8,05),1045,0],[Date.UTC(2016,8,06),1045,143558],[Date.UTC(2016,8,07),1045,0],[Date.UTC(2016,8,08),1055,514],[Date.UTC(2016,8,09),1100,12344],[Date.UTC(2016,8,12),1100,991],[Date.UTC(2016,8,13),1110,281],[Date.UTC(2016,8,14),1200,1492],[Date.UTC(2016,8,15),1190,1413],[Date.UTC(2016,8,16),1190,0],[Date.UTC(2016,8,19),1190,0],[Date.UTC(2016,8,20),1160,7360],[Date.UTC(2016,8,21),1050,2200],[Date.UTC(2016,8,22),1050,0],[Date.UTC(2016,8,23),1050,4330],[Date.UTC(2016,8,26),1050,0],[Date.UTC(2016,8,27),1050,0],[Date.UTC(2016,8,28),1011,3080],[Date.UTC(2016,8,29),1011,0],[Date.UTC(2016,8,30),1011,0],[Date.UTC(2016,9,03),1010,1000],[Date.UTC(2016,9,04),1010,22353],[Date.UTC(2016,9,05),1075,10],[Date.UTC(2016,9,06),1130,4510],[Date.UTC(2016,9,07),1130,11260],[Date.UTC(2016,9,10),1130,0],[Date.UTC(2016,9,11),1100,3570],[Date.UTC(2016,9,12),1130,10000],[Date.UTC(2016,9,13),1130,212272],[Date.UTC(2016,9,14),1130,3650],[Date.UTC(2016,9,17),1130,0],[Date.UTC(2016,9,18),1136,8230],[Date.UTC(2016,9,19),1367,42250],[Date.UTC(2016,9,20),1300,350],[Date.UTC(2016,9,21),1300,0],[Date.UTC(2016,9,24),1300,400],[Date.UTC(2016,9,25),1300,290],[Date.UTC(2016,9,26),1299,111672],[Date.UTC(2016,9,27),1299,0],[Date.UTC(2016,9,28),1225,174407],[Date.UTC(2016,9,31),1225,0],[Date.UTC(2016,10,01),1180,13890],[Date.UTC(2016,10,02),1180,50],[Date.UTC(2016,10,03),1180,3100],[Date.UTC(2016,10,04),1150,5880],[Date.UTC(2016,10,07),1165,352192],[Date.UTC(2016,10,08),1165,68120],[Date.UTC(2016,10,09),1165,0],[Date.UTC(2016,10,10),1165,2100],[Date.UTC(2016,10,11),1165,2530],[Date.UTC(2016,10,14),1165,0],[Date.UTC(2016,10,15),1200,788458],[Date.UTC(2016,10,16),1200,128755],[Date.UTC(2016,10,17),1200,100756],[Date.UTC(2016,10,18),1200,1080],[Date.UTC(2016,10,21),1200,0],[Date.UTC(2016,10,22),1200,94654],[Date.UTC(2016,10,23),1200,83982],[Date.UTC(2016,10,24),1200,143833],[Date.UTC(2016,10,25),1200,400],[Date.UTC(2016,10,28),1220,4976],[Date.UTC(2016,10,29),1201,805],[Date.UTC(2016,10,30),1201,0],[Date.UTC(2016,11,01),1201,64103],[Date.UTC(2016,11,02),1200,491976],[Date.UTC(2016,11,05),1200,10000],[Date.UTC(2016,11,06),1205,3600],[Date.UTC(2016,11,07),1205,0],[Date.UTC(2016,11,08),1200,101020],[Date.UTC(2016,11,09),1205,5480],[Date.UTC(2016,11,12),1205,7400],[Date.UTC(2016,11,13),1205,23564],[Date.UTC(2016,11,14),1205,100],[Date.UTC(2016,11,15),1205,15671],[Date.UTC(2016,11,19),1205,5000],[Date.UTC(2016,11,20),1205,4090],[Date.UTC(2016,11,21),1205,0],[Date.UTC(2016,11,22),1205,0],[Date.UTC(2016,11,23),1205,56098],[Date.UTC(2016,11,28),1205,0],[Date.UTC(2016,11,29),1210,31295],[Date.UTC(2016,11,30),1210,0],[Date.UTC(2017,0,03),1210,940],[Date.UTC(2017,0,04),1210,0],[Date.UTC(2017,0,05),1240,20499],[Date.UTC(2017,0,06),1210,121630],[Date.UTC(2017,0,09),1210,500],[Date.UTC(2017,0,10),1210,0],[Date.UTC(2017,0,11),1325,4100],[Date.UTC(2017,0,12),1450,3150],[Date.UTC(2017,0,13),1300,4000],[Date.UTC(2017,0,16),1300,0],[Date.UTC(2017,0,17),1300,0],[Date.UTC(2017,0,18),1301,13294],[Date.UTC(2017,0,19),1301,9225],[Date.UTC(2017,0,20),1301,0],[Date.UTC(2017,0,23),1301,2100],[Date.UTC(2017,0,24),1301,0],[Date.UTC(2017,0,25),1445,7806],[Date.UTC(2017,0,26),1400,2100],[Date.UTC(2017,0,27),1401,2391],[Date.UTC(2017,0,30),1425,8206],[Date.UTC(2017,0,31),1425,2053],[Date.UTC(2017,1,01),1425,34641],[Date.UTC(2017,1,02),1405,6029],[Date.UTC(2017,1,03),1407,250],[Date.UTC(2017,1,06),1407,196],[Date.UTC(2017,1,07),1500,27825],[Date.UTC(2017,1,08),1500,0],[Date.UTC(2017,1,09),1400,34622],[Date.UTC(2017,1,10),1400,5729],[Date.UTC(2017,1,13),1400,0],[Date.UTC(2017,1,14),1405,3018],[Date.UTC(2017,1,15),1405,0],[Date.UTC(2017,1,16),1400,5000],[Date.UTC(2017,1,17),1400,0],[Date.UTC(2017,1,20),1401,1000],[Date.UTC(2017,1,21),1401,18546],[Date.UTC(2017,1,22),1420,8],[Date.UTC(2017,1,23),1400,31001],[Date.UTC(2017,1,24),1400,0],[Date.UTC(2017,1,27),1400,0],[Date.UTC(2017,1,28),1300,2150],[Date.UTC(2017,2,01),1350,100],[Date.UTC(2017,2,02),1350,0],[Date.UTC(2017,2,03),1350,2000],[Date.UTC(2017,2,06),1300,9471],[Date.UTC(2017,2,07),1332,7250],[Date.UTC(2017,2,08),1332,0],[Date.UTC(2017,2,09),1332,0],[Date.UTC(2017,2,10),1351,579],[Date.UTC(2017,2,13),1352,1500],[Date.UTC(2017,2,14),1301,25530],[Date.UTC(2017,2,15),1400,17426],[Date.UTC(2017,2,16),1400,0],[Date.UTC(2017,2,17),1400,0],[Date.UTC(2017,2,20),1400,6000],[Date.UTC(2017,2,22),1400,0],[Date.UTC(2017,2,23),1400,11010],[Date.UTC(2017,2,24),1386,39350],[Date.UTC(2017,2,27),1387,10731],[Date.UTC(2017,2,28),1280,2000],[Date.UTC(2017,2,29),1300,1000],[Date.UTC(2017,2,30),1300,0],[Date.UTC(2017,2,31),1270,15961],[Date.UTC(2017,3,03),1270,0],[Date.UTC(2017,3,04),1400,6178],[Date.UTC(2017,3,05),1399,15783],[Date.UTC(2017,3,06),1390,4805],[Date.UTC(2017,3,07),1390,0],[Date.UTC(2017,3,10),1390,105565],[Date.UTC(2017,3,11),1390,0],[Date.UTC(2017,3,12),1271,1101],[Date.UTC(2017,3,13),1271,29],[Date.UTC(2017,3,18),1271,0],[Date.UTC(2017,3,19),1271,0],[Date.UTC(2017,3,20),1270,2304],[Date.UTC(2017,3,21),1270,1046],[Date.UTC(2017,3,24),1270,0],[Date.UTC(2017,3,25),1270,0],[Date.UTC(2017,3,26),921,425],[Date.UTC(2017,3,28),1189,5355],[Date.UTC(2017,4,02),1180,74],[Date.UTC(2017,4,03),1100,6226],[Date.UTC(2017,4,04),1160,9289],[Date.UTC(2017,4,05),1160,0],[Date.UTC(2017,4,08),1145,2117],[Date.UTC(2017,4,09),1145,0],[Date.UTC(2017,4,10),1125,4211],[Date.UTC(2017,4,11),1101,11000],[Date.UTC(2017,4,12),1120,28360],[Date.UTC(2017,4,15),1100,228242],[Date.UTC(2017,4,16),1100,0],[Date.UTC(2017,4,17),1100,0],[Date.UTC(2017,4,18),1100,537],[Date.UTC(2017,4,19),1319,12189],[Date.UTC(2017,4,22),1319,200],[Date.UTC(2017,4,23),1310,304],[Date.UTC(2017,4,24),1328,923],[Date.UTC(2017,4,25),1328,23],[Date.UTC(2017,4,26),1328,968],[Date.UTC(2017,4,29),1328,25],[Date.UTC(2017,4,30),1098,15023],[Date.UTC(2017,4,31),1098,3695],[Date.UTC(2017,5,01),1046,1733],[Date.UTC(2017,5,02),1046,0],[Date.UTC(2017,5,05),1046,0],[Date.UTC(2017,5,06),1038,60],[Date.UTC(2017,5,07),1038,2985],[Date.UTC(2017,5,08),1038,0],[Date.UTC(2017,5,09),1038,0],[Date.UTC(2017,5,12),970,3610],[Date.UTC(2017,5,13),808,113063],[Date.UTC(2017,5,14),1000,3659],[Date.UTC(2017,5,15),1000,0],[Date.UTC(2017,5,19),970,699],[Date.UTC(2017,5,20),959,99],[Date.UTC(2017,5,21),964,2668],[Date.UTC(2017,5,22),947,3979],[Date.UTC(2017,5,23),947,222],[Date.UTC(2017,5,26),908,132252],[Date.UTC(2017,5,27),908,1100],[Date.UTC(2017,5,28),908,0],[Date.UTC(2017,5,29),940,564],[Date.UTC(2017,5,30),908,99390],[Date.UTC(2017,6,03),908,49810],[Date.UTC(2017,6,04),908,300010],[Date.UTC(2017,6,05),900,59220],[Date.UTC(2017,6,06),900,0],[Date.UTC(2017,6,07),908,226400],[Date.UTC(2017,6,10),908,0],[Date.UTC(2017,6,11),910,250],[Date.UTC(2017,6,12),900,3100],[Date.UTC(2017,6,13),900,0],[Date.UTC(2017,6,14),900,0],[Date.UTC(2017,6,17),900,0],[Date.UTC(2017,6,18),905,4639],[Date.UTC(2017,6,19),905,0],[Date.UTC(2017,6,20),905,2082],[Date.UTC(2017,6,21),905,0],[Date.UTC(2017,6,24),905,0],[Date.UTC(2017,6,25),905,0],[Date.UTC(2017,6,26),905,0],[Date.UTC(2017,6,27),905,0],[Date.UTC(2017,6,28),900,2949],[Date.UTC(2017,6,31),900,2483],[Date.UTC(2017,7,01),821,3789],[Date.UTC(2017,7,02),895,887],[Date.UTC(2017,7,03),875,4629],[Date.UTC(2017,7,04),842,91484],[Date.UTC(2017,7,07),765,27931],[Date.UTC(2017,7,08),800,2697],[Date.UTC(2017,7,10),770,10219],[Date.UTC(2017,7,11),770,691],[Date.UTC(2017,7,14),950,1039385],[Date.UTC(2017,7,15),1025,212785],[Date.UTC(2017,7,16),1050,560],[Date.UTC(2017,7,17),1000,56138],[Date.UTC(2017,7,18),980,30477],[Date.UTC(2017,7,21),1050,2000],[Date.UTC(2017,7,22),1041,1567],[Date.UTC(2017,7,23),1041,0],[Date.UTC(2017,7,24),1083,700],[Date.UTC(2017,7,25),1050,500],[Date.UTC(2017,7,28),1055,18210],[Date.UTC(2017,7,29),1055,17934],[Date.UTC(2017,7,30),1055,4000],[Date.UTC(2017,7,31),1050,52146],[Date.UTC(2017,8,01),1050,3383],[Date.UTC(2017,8,04),1050,42957],[Date.UTC(2017,8,05),1060,1089],[Date.UTC(2017,8,06),1050,2896],[Date.UTC(2017,8,07),1050,53718],[Date.UTC(2017,8,08),1000,18316],[Date.UTC(2017,8,11),1000,11061],[Date.UTC(2017,8,12),980,2334],[Date.UTC(2017,8,13),980,0],[Date.UTC(2017,8,14),980,0],[Date.UTC(2017,8,15),980,0],[Date.UTC(2017,8,18),1020,66],[Date.UTC(2017,8,19),1050,186],[Date.UTC(2017,8,20),1050,700],[Date.UTC(2017,8,21),1050,0],[Date.UTC(2017,8,22),1025,641],[Date.UTC(2017,8,26),1025,0],[Date.UTC(2017,8,27),1030,8710],[Date.UTC(2017,8,28),1050,7893],[Date.UTC(2017,8,29),1050,0],[Date.UTC(2017,9,02),1060,2500],[Date.UTC(2017,9,03),1060,0],[Date.UTC(2017,9,04),1060,0],[Date.UTC(2017,9,05),1100,7000],[Date.UTC(2017,9,06),1490,211],[Date.UTC(2017,9,09),1490,0],[Date.UTC(2017,9,10),1275,6186],[Date.UTC(2017,9,11),1299,4939],[Date.UTC(2017,9,12),1250,2975],[Date.UTC(2017,9,13),1251,111],[Date.UTC(2017,9,16),1255,1081],[Date.UTC(2017,9,17),1300,89420],[Date.UTC(2017,9,18),1300,6049],[Date.UTC(2017,9,19),1300,70373],[Date.UTC(2017,9,20),1314,87],[Date.UTC(2017,9,23),1314,23408],[Date.UTC(2017,9,24),1319,461],[Date.UTC(2017,9,25),1390,10150],[Date.UTC(2017,9,26),1255,63061],[Date.UTC(2017,9,27),1256,80],[Date.UTC(2017,9,30),1265,917],[Date.UTC(2017,9,31),1265,358],[Date.UTC(2017,10,01),1310,55000],[Date.UTC(2017,10,02),1310,19797],[Date.UTC(2017,10,03),1330,2125],[Date.UTC(2017,10,06),1315,12716],[Date.UTC(2017,10,07),1325,184339],[Date.UTC(2017,10,08),1325,0],[Date.UTC(2017,10,09),1320,10020],[Date.UTC(2017,10,10),1325,27458],[Date.UTC(2017,10,13),1380,995589],[Date.UTC(2017,10,14),1382,6193],[Date.UTC(2017,10,15),1385,350],[Date.UTC(2017,10,16),1350,2025],[Date.UTC(2017,10,17),1350,0],[Date.UTC(2017,10,20),1350,130860],[Date.UTC(2017,10,21),1350,244],[Date.UTC(2017,10,22),1350,62204],[Date.UTC(2017,10,23),1350,19000],[Date.UTC(2017,10,24),1350,0],[Date.UTC(2017,10,27),1350,100473],[Date.UTC(2017,10,28),1370,372074],[Date.UTC(2017,10,29),1375,46485],[Date.UTC(2017,10,30),1351,58618],[Date.UTC(2017,11,01),1350,410],[Date.UTC(2017,11,04),1350,55960],[Date.UTC(2017,11,05),1349,923],[Date.UTC(2017,11,06),1350,8050],[Date.UTC(2017,11,07),1350,171646],[Date.UTC(2017,11,08),1350,0],[Date.UTC(2017,11,11),1350,5168],[Date.UTC(2017,11,12),1350,74],[Date.UTC(2017,11,13),1350,0],[Date.UTC(2017,11,14),1301,29017],[Date.UTC(2017,11,15),1300,7500],[Date.UTC(2017,11,18),1300,548],[Date.UTC(2017,11,19),1300,19310],[Date.UTC(2017,11,20),1300,5394],[Date.UTC(2017,11,21),1300,505],[Date.UTC(2017,11,22),1300,86],[Date.UTC(2017,11,27),1300,5750],[Date.UTC(2017,11,28),1300,10206],[Date.UTC(2017,11,29),1285,728],[Date.UTC(2018,0,02),1286,36031],[Date.UTC(2018,0,03),1285,848],[Date.UTC(2018,0,04),1286,1014],[Date.UTC(2018,0,05),1286,526],[Date.UTC(2018,0,08),1300,7398],[Date.UTC(2018,0,09),1300,471278],[Date.UTC(2018,0,10),1300,0],[Date.UTC(2018,0,11),1300,0],[Date.UTC(2018,0,12),1300,943],[Date.UTC(2018,0,15),1300,4317],[Date.UTC(2018,0,16),1300,47785],[Date.UTC(2018,0,17),1300,8514],[Date.UTC(2018,0,18),1300,4500],[Date.UTC(2018,0,19),1300,0],[Date.UTC(2018,0,22),1300,1002],[Date.UTC(2018,0,23),1300,394],[Date.UTC(2018,0,24),1300,30],[Date.UTC(2018,0,25),1300,330],[Date.UTC(2018,0,26),1300,4474],[Date.UTC(2018,0,29),1300,0],[Date.UTC(2018,0,30),1300,18],[Date.UTC(2018,0,31),1297,3077],[Date.UTC(2018,1,01),1300,26947],[Date.UTC(2018,1,02),1300,0],[Date.UTC(2018,1,05),1300,5500],[Date.UTC(2018,1,06),1290,8615],[Date.UTC(2018,1,07),1289,465],[Date.UTC(2018,1,08),1289,57205],[Date.UTC(2018,1,09),1289,0],[Date.UTC(2018,1,12),1290,15491],[Date.UTC(2018,1,13),1255,6695],[Date.UTC(2018,1,14),1210,67169],[Date.UTC(2018,1,15),1290,205],[Date.UTC(2018,1,16),1290,16590],[Date.UTC(2018,1,19),1290,0],[Date.UTC(2018,1,20),1290,1070],[Date.UTC(2018,1,21),1290,5],[Date.UTC(2018,1,22),1290,0],[Date.UTC(2018,1,23),1300,1500],[Date.UTC(2018,1,26),1299,10000],[Date.UTC(2018,1,27),1298,20],[Date.UTC(2018,1,28),1289,2630],[Date.UTC(2018,2,01),1300,6003],[Date.UTC(2018,2,02),1350,994693],[Date.UTC(2018,2,05),1350,2600],[Date.UTC(2018,2,06),1350,17085],[Date.UTC(2018,2,07),1450,261837],[Date.UTC(2018,2,08),1495,14171],[Date.UTC(2018,2,09),1494,9480],[Date.UTC(2018,2,12),1560,106873],[Date.UTC(2018,2,13),1555,32986],[Date.UTC(2018,2,14),1545,1055],[Date.UTC(2018,2,15),1545,123],[Date.UTC(2018,2,16),1600,174246],[Date.UTC(2018,2,19),1600,52723],[Date.UTC(2018,2,20),1575,4829],[Date.UTC(2018,2,22),1500,9500],[Date.UTC(2018,2,23),1500,8500],[Date.UTC(2018,2,26),1500,31579],[Date.UTC(2018,2,27),1500,14341],[Date.UTC(2018,2,28),1500,0],[Date.UTC(2018,2,29),1499,21822],[Date.UTC(2018,3,03),1497,22152],[Date.UTC(2018,3,04),1493,3821],[Date.UTC(2018,3,05),1493,100],[Date.UTC(2018,3,06),1490,4362],[Date.UTC(2018,3,09),1490,4],[Date.UTC(2018,3,10),1400,4304],[Date.UTC(2018,3,11),1449,398],[Date.UTC(2018,3,12),1449,288671],[Date.UTC(2018,3,13),1490,306401],[Date.UTC(2018,3,16),1500,2325],[Date.UTC(2018,3,17),1497,24614],[Date.UTC(2018,3,18),1498,189659],[Date.UTC(2018,3,19),1470,20000],[Date.UTC(2018,3,20),1440,15920],[Date.UTC(2018,3,23),1400,4982],[Date.UTC(2018,3,24),1450,2600],[Date.UTC(2018,3,25),1430,3000],[Date.UTC(2018,3,26),1430,15022],[Date.UTC(2018,3,30),1430,4753],[Date.UTC(2018,4,02),1485,23442],[Date.UTC(2018,4,03),1474,6200],[Date.UTC(2018,4,04),1475,67012],[Date.UTC(2018,4,07),1450,275700],[Date.UTC(2018,4,08),1485,2249],[Date.UTC(2018,4,09),1474,1140],[Date.UTC(2018,4,10),1470,715],[Date.UTC(2018,4,11),1470,0],[Date.UTC(2018,4,14),1470,3500],[Date.UTC(2018,4,15),1469,617],[Date.UTC(2018,4,16),1420,6217],[Date.UTC(2018,4,17),1395,126492],[Date.UTC(2018,4,18),1388,42692],[Date.UTC(2018,4,21),1388,1464],[Date.UTC(2018,4,22),1386,532],[Date.UTC(2018,4,23),1386,0],[Date.UTC(2018,4,24),1379,35407],[Date.UTC(2018,4,25),1369,3277],[Date.UTC(2018,4,28),1335,33665],[Date.UTC(2018,4,29),1228,690],[Date.UTC(2018,4,30),1250,9207],[Date.UTC(2018,4,31),1365,1447],[Date.UTC(2018,5,01),1360,2575],[Date.UTC(2018,5,04),1360,622],[Date.UTC(2018,5,05),1349,2468],[Date.UTC(2018,5,06),1349,0],[Date.UTC(2018,5,07),1349,0],[Date.UTC(2018,5,08),1349,0],[Date.UTC(2018,5,11),1349,0],[Date.UTC(2018,5,12),1349,0],[Date.UTC(2018,5,13),1350,3040],[Date.UTC(2018,5,14),1302,22436],[Date.UTC(2018,5,15),1300,6491],[Date.UTC(2018,5,18),1300,2000],[Date.UTC(2018,5,19),1300,325],[Date.UTC(2018,5,20),1300,881],[Date.UTC(2018,5,21),1300,0],[Date.UTC(2018,5,22),1300,500],[Date.UTC(2018,5,25),1300,8076],[Date.UTC(2018,5,26),1330,797],[Date.UTC(2018,5,27),1330,2233],[Date.UTC(2018,5,28),1201,5630],[Date.UTC(2018,5,29),1296,1109],[Date.UTC(2018,6,02),1295,1000],[Date.UTC(2018,6,03),1299,9817],[Date.UTC(2018,6,04),1299,3500],[Date.UTC(2018,6,05),1299,0],[Date.UTC(2018,6,06),1380,2155],[Date.UTC(2018,6,09),1380,7613],[Date.UTC(2018,6,10),1379,2672],[Date.UTC(2018,6,11),1400,5612],[Date.UTC(2018,6,12),1400,4619],[Date.UTC(2018,6,13),1400,300],[Date.UTC(2018,6,16),1400,5786],[Date.UTC(2018,6,17),1389,3449],[Date.UTC(2018,6,18),1389,10576],[Date.UTC(2018,6,19),1389,0],[Date.UTC(2018,6,20),1389,0],[Date.UTC(2018,6,23),1389,2871],[Date.UTC(2018,6,24),1385,500],[Date.UTC(2018,6,25),1384,5000],[Date.UTC(2018,6,26),1379,1291],[Date.UTC(2018,6,27),1380,8727],[Date.UTC(2018,6,30),1380,1005],[Date.UTC(2018,6,31),1370,796],[Date.UTC(2018,7,01),1340,6161],[Date.UTC(2018,7,02),1338,18057],[Date.UTC(2018,7,03),1400,7426],[Date.UTC(2018,7,06),1395,2534],[Date.UTC(2018,7,07),1395,0],[Date.UTC(2018,7,08),1390,5952],[Date.UTC(2018,7,10),1384,1701],[Date.UTC(2018,7,13),1339,6400],[Date.UTC(2018,7,14),1310,2521],[Date.UTC(2018,7,15),1295,4259],[Date.UTC(2018,7,16),1295,0],[Date.UTC(2018,7,17),1310,6441],[Date.UTC(2018,7,20),1310,1000],[Date.UTC(2018,7,21),1340,6066],[Date.UTC(2018,7,22),1340,10000],[Date.UTC(2018,7,23),1340,0],[Date.UTC(2018,7,24),1340,177581],[Date.UTC(2018,7,27),1340,0],[Date.UTC(2018,7,28),1350,33027],[Date.UTC(2018,7,29),1340,11283],[Date.UTC(2018,7,30),1340,3386],[Date.UTC(2018,7,31),1398,1453584],[Date.UTC(2018,8,03),1398,7163],[Date.UTC(2018,8,04),1360,31202],[Date.UTC(2018,8,05),1340,32230],[Date.UTC(2018,8,06),1340,10986],[Date.UTC(2018,8,07),1340,0],[Date.UTC(2018,8,10),1316,600],[Date.UTC(2018,8,11),1315,52],[Date.UTC(2018,8,12),1315,13000],[Date.UTC(2018,8,13),1290,75582],[Date.UTC(2018,8,14),1300,15000],[Date.UTC(2018,8,17),1230,23371],[Date.UTC(2018,8,18),1250,84938],[Date.UTC(2018,8,19),1250,71070],[Date.UTC(2018,8,20),1250,19690],[Date.UTC(2018,8,21),1250,7000],[Date.UTC(2018,8,25),1287,34002],[Date.UTC(2018,8,26),1287,2780],[Date.UTC(2018,8,27),1287,0],[Date.UTC(2018,8,28),1287,0],[Date.UTC(2018,9,01),1200,7449],[Date.UTC(2018,9,02),1287,1945],[Date.UTC(2018,9,03),1200,1285],[Date.UTC(2018,9,04),1250,1427],[Date.UTC(2018,9,05),1250,563],[Date.UTC(2018,9,08),1200,1191],[Date.UTC(2018,9,09),1200,15],[Date.UTC(2018,9,10),1150,24000],[Date.UTC(2018,9,11),1150,310],[Date.UTC(2018,9,12),1150,26393],[Date.UTC(2018,9,15),1287,1472],[Date.UTC(2018,9,16),1200,5697],[Date.UTC(2018,9,17),1200,0],[Date.UTC(2018,9,18),1287,610],[Date.UTC(2018,9,19),1287,6900],[Date.UTC(2018,9,22),1325,23607],[Date.UTC(2018,9,23),1200,765],[Date.UTC(2018,9,24),1200,3120],[Date.UTC(2018,9,25),1190,26460],[Date.UTC(2018,9,26),1279,50],[Date.UTC(2018,9,29),1287,33105],[Date.UTC(2018,9,30),1275,12113],[Date.UTC(2018,9,31),1275,923],[Date.UTC(2018,10,01),1275,890],[Date.UTC(2018,10,02),1275,102314],[Date.UTC(2018,10,05),1275,0],[Date.UTC(2018,10,06),1260,1517],[Date.UTC(2018,10,07),1275,4102],[Date.UTC(2018,10,08),1225,1029],[Date.UTC(2018,10,09),1225,0],[Date.UTC(2018,10,12),1274,41219],[Date.UTC(2018,10,13),1287,21],[Date.UTC(2018,10,14),1270,21],[Date.UTC(2018,10,15),1275,18720],[Date.UTC(2018,10,16),1275,18847],[Date.UTC(2018,10,19),1275,0],[Date.UTC(2018,10,20),1275,23244],[Date.UTC(2018,10,21),1270,51428],[Date.UTC(2018,10,22),1270,0],[Date.UTC(2018,10,23),1270,0],[Date.UTC(2018,10,26),1270,4785],[Date.UTC(2018,10,27),1226,58],[Date.UTC(2018,10,28),1226,4863],[Date.UTC(2018,10,29),1226,0],[Date.UTC(2018,10,30),1226,0],[Date.UTC(2018,11,03),1200,1700],[Date.UTC(2018,11,04),1200,200],[Date.UTC(2018,11,05),1200,870],[Date.UTC(2018,11,06),1200,0],[Date.UTC(2018,11,07),1150,160],[Date.UTC(2018,11,10),1150,781],[Date.UTC(2018,11,11),1150,788],[Date.UTC(2018,11,12),1200,1105],[Date.UTC(2018,11,13),1150,282],[Date.UTC(2018,11,14),1150,3481],[Date.UTC(2018,11,18),1150,19],[Date.UTC(2018,11,19),1100,1535],[Date.UTC(2018,11,20),1270,50],[Date.UTC(2018,11,21),1269,7277],[Date.UTC(2018,11,24),1269,0],[Date.UTC(2018,11,27),1269,0],[Date.UTC(2018,11,28),1269,0],[Date.UTC(2018,11,31),1265,8],[Date.UTC(2019,0,02),1265,0],[Date.UTC(2019,0,03),1265,0],[Date.UTC(2019,0,04),1265,0],[Date.UTC(2019,0,07),1265,0],[Date.UTC(2019,0,08),1260,130],[Date.UTC(2019,0,09),1260,6],[Date.UTC(2019,0,10),1260,0],[Date.UTC(2019,0,11),1200,262],[Date.UTC(2019,0,14),1200,9069],[Date.UTC(2019,0,15),1200,44000],[Date.UTC(2019,0,16),1200,0],[Date.UTC(2019,0,17),1215,162],[Date.UTC(2019,0,18),1215,15553],[Date.UTC(2019,0,21),1101,38005],[Date.UTC(2019,0,22),1101,5547],[Date.UTC(2019,0,23),1101,0],[Date.UTC(2019,0,24),1090,3577],[Date.UTC(2019,0,25),1090,456],[Date.UTC(2019,0,28),1090,0],[Date.UTC(2019,0,29),1090,2384],[Date.UTC(2019,0,30),1050,693],[Date.UTC(2019,0,31),1199,10956],[Date.UTC(2019,1,01),1051,4374],[Date.UTC(2019,1,04),1100,3613],[Date.UTC(2019,1,05),1100,8230],[Date.UTC(2019,1,06),1100,0],[Date.UTC(2019,1,07),1050,50],[Date.UTC(2019,1,08),1050,0],[Date.UTC(2019,1,11),1100,787],[Date.UTC(2019,1,12),1100,9473],[Date.UTC(2019,1,13),1100,0],[Date.UTC(2019,1,14),1099,1190],[Date.UTC(2019,1,15),1060,7865],[Date.UTC(2019,1,18),1099,1250],[Date.UTC(2019,1,19),1099,135],[Date.UTC(2019,1,20),1100,2239],[Date.UTC(2019,1,21),1180,28595],[Date.UTC(2019,1,22),1174,4],[Date.UTC(2019,1,25),1174,0],[Date.UTC(2019,1,26),1174,51],[Date.UTC(2019,1,27),1174,0],[Date.UTC(2019,1,28),1174,1405],[Date.UTC(2019,2,01),1174,647],[Date.UTC(2019,2,04),1174,0],[Date.UTC(2019,2,05),1174,0],[Date.UTC(2019,2,06),1170,906],[Date.UTC(2019,2,07),1170,0],[Date.UTC(2019,2,08),1170,0],[Date.UTC(2019,2,11),1148,5161],[Date.UTC(2019,2,12),1100,282],[Date.UTC(2019,2,13),1174,651],[Date.UTC(2019,2,14),1170,16080],[Date.UTC(2019,2,15),1089,5213],[Date.UTC(2019,2,18),1100,22300],[Date.UTC(2019,2,19),1096,1535],[Date.UTC(2019,2,20),1060,1980],[Date.UTC(2019,2,22),1050,2000],[Date.UTC(2019,2,25),1038,1572],[Date.UTC(2019,2,26),920,2682],[Date.UTC(2019,2,27),1000,13601],[Date.UTC(2019,2,28),1065,30500],[Date.UTC(2019,2,29),1065,0],[Date.UTC(2019,3,01),1060,583],[Date.UTC(2019,3,02),1047,5792],[Date.UTC(2019,3,03),1010,2000],[Date.UTC(2019,3,04),960,1750],[Date.UTC(2019,3,05),1000,41887],[Date.UTC(2019,3,08),1000,2477],[Date.UTC(2019,3,09),1050,174],[Date.UTC(2019,3,10),1000,10830],[Date.UTC(2019,3,11),1000,0],[Date.UTC(2019,3,12),1000,4010],[Date.UTC(2019,3,15),995,22326],[Date.UTC(2019,3,16),995,4000],[Date.UTC(2019,3,17),995,0],[Date.UTC(2019,3,18),995,0],[Date.UTC(2019,3,23),985,4],[Date.UTC(2019,3,24),920,3165],[Date.UTC(2019,3,25),995,266520],[Date.UTC(2019,3,26),995,205200],[Date.UTC(2019,3,29),990,321],[Date.UTC(2019,3,30),950,2799],[Date.UTC(2019,4,02),950,2621],[Date.UTC(2019,4,03),1030,52097],[Date.UTC(2019,4,06),1030,24],[Date.UTC(2019,4,07),1030,18045],[Date.UTC(2019,4,09),1040,5000],[Date.UTC(2019,4,10),1030,30],[Date.UTC(2019,4,13),1030,340],[Date.UTC(2019,4,14),1030,10028],[Date.UTC(2019,4,15),1000,230],[Date.UTC(2019,4,16),1015,300],[Date.UTC(2019,4,17),1015,0],[Date.UTC(2019,4,20),1000,1520],[Date.UTC(2019,4,21),1010,832],[Date.UTC(2019,4,22),1010,8600],[Date.UTC(2019,4,23),1001,925],[Date.UTC(2019,4,24),1001,0],[Date.UTC(2019,4,27),1001,0],[Date.UTC(2019,4,28),1074,1007],[Date.UTC(2019,4,29),1016,2370],[Date.UTC(2019,4,30),1025,200],[Date.UTC(2019,4,31),1010,1000],[Date.UTC(2019,5,03),1010,173],[Date.UTC(2019,5,04),1020,449],[Date.UTC(2019,5,05),1025,1833],[Date.UTC(2019,5,06),1025,0],[Date.UTC(2019,5,07),1010,76503],[Date.UTC(2019,5,10),1025,10000],[Date.UTC(2019,5,11),1025,83082],[Date.UTC(2019,5,12),1025,225119],[Date.UTC(2019,5,13),1025,167858],[Date.UTC(2019,5,14),1040,3000],[Date.UTC(2019,5,18),1001,460],[Date.UTC(2019,5,19),1001,0],[Date.UTC(2019,5,20),950,26407],[Date.UTC(2019,5,21),951,6335],[Date.UTC(2019,5,24),951,0],[Date.UTC(2019,5,25),1010,5040],[Date.UTC(2019,5,26),1000,31010],[Date.UTC(2019,5,27),1000,0],[Date.UTC(2019,5,28),1000,7853],[Date.UTC(2019,6,01),960,9700],[Date.UTC(2019,6,02),965,505],[Date.UTC(2019,6,03),960,33],[Date.UTC(2019,6,04),960,0],[Date.UTC(2019,6,05),1089,6836],[Date.UTC(2019,6,08),1000,2996],[Date.UTC(2019,6,09),1000,0],[Date.UTC(2019,6,10),960,320],[Date.UTC(2019,6,11),960,105],[Date.UTC(2019,6,12),960,116],[Date.UTC(2019,6,15),1000,1008],[Date.UTC(2019,6,16),1000,192],[Date.UTC(2019,6,17),1000,0],[Date.UTC(2019,6,18),1000,2000],[Date.UTC(2019,6,19),1000,292],[Date.UTC(2019,6,22),1050,143040],[Date.UTC(2019,6,23),1050,77354],[Date.UTC(2019,6,24),1050,0],[Date.UTC(2019,6,25),1050,2100],[Date.UTC(2019,6,26),1050,131784],[Date.UTC(2019,6,29),1050,0],[Date.UTC(2019,6,30),1050,0],[Date.UTC(2019,6,31),950,6],[Date.UTC(2019,7,01),1050,168],[Date.UTC(2019,7,02),1050,0],[Date.UTC(2019,7,05),950,464],[Date.UTC(2019,7,06),920,1148],[Date.UTC(2019,7,07),920,0],[Date.UTC(2019,7,08),920,0],[Date.UTC(2019,7,12),756,1130],[Date.UTC(2019,7,13),990,622],[Date.UTC(2019,7,14),990,0],[Date.UTC(2019,7,15),850,1512],[Date.UTC(2019,7,16),850,29612],[Date.UTC(2019,7,19),825,2488],[Date.UTC(2019,7,20),950,123],[Date.UTC(2019,7,21),949,370],[Date.UTC(2019,7,22),934,3000],[Date.UTC(2019,7,23),934,0],[Date.UTC(2019,7,26),950,2000],[Date.UTC(2019,7,27),933,160],[Date.UTC(2019,7,28),928,3700],[Date.UTC(2019,7,29),928,0],[Date.UTC(2019,7,30),930,71],[Date.UTC(2019,8,02),930,2606],[Date.UTC(2019,8,03),920,2000],[Date.UTC(2019,8,04),920,0],[Date.UTC(2019,8,05),950,18074],[Date.UTC(2019,8,06),1000,24645],[Date.UTC(2019,8,09),1000,2110],[Date.UTC(2019,8,10),1000,257211],[Date.UTC(2019,8,11),1000,0],[Date.UTC(2019,8,12),990,5960],[Date.UTC(2019,8,13),975,11125],[Date.UTC(2019,8,16),990,9],[Date.UTC(2019,8,17),990,270],[Date.UTC(2019,8,18),990,0],[Date.UTC(2019,8,19),990,0],[Date.UTC(2019,8,20),990,91],[Date.UTC(2019,8,23),990,2344],[Date.UTC(2019,8,25),900,1678],[Date.UTC(2019,8,26),950,16500],[Date.UTC(2019,8,27),721,80],[Date.UTC(2019,8,30),900,7863],[Date.UTC(2019,9,01),850,201],[Date.UTC(2019,9,02),990,143853],[Date.UTC(2019,9,03),974,4308],[Date.UTC(2019,9,04),974,0],[Date.UTC(2019,9,07),853,284],[Date.UTC(2019,9,08),900,1135],[Date.UTC(2019,9,09),851,916],[Date.UTC(2019,9,10),850,1000],[Date.UTC(2019,9,11),850,0],[Date.UTC(2019,9,14),850,0],[Date.UTC(2019,9,15),850,21865],[Date.UTC(2019,9,16),884,2265],[Date.UTC(2019,9,17),884,0],[Date.UTC(2019,9,18),850,2000],[Date.UTC(2019,9,21),830,5545],[Date.UTC(2019,9,22),820,32514],[Date.UTC(2019,9,23),820,10931],[Date.UTC(2019,9,24),820,32485],[Date.UTC(2019,9,25),950,500],[Date.UTC(2019,9,28),974,11458],[Date.UTC(2019,9,29),950,913],[Date.UTC(2019,9,30),989,169],[Date.UTC(2019,9,31),985,2587],[Date.UTC(2019,10,01),985,0],[Date.UTC(2019,10,04),985,0],[Date.UTC(2019,10,05),850,2818],[Date.UTC(2019,10,06),969,3152],[Date.UTC(2019,10,07),972,121],[Date.UTC(2019,10,08),975,395],[Date.UTC(2019,10,11),975,0],[Date.UTC(2019,10,12),975,1540],[Date.UTC(2019,10,13),975,56],[Date.UTC(2019,10,14),975,0],[Date.UTC(2019,10,15),975,0],[Date.UTC(2019,10,18),975,0],[Date.UTC(2019,10,19),963,32],[Date.UTC(2019,10,20),959,1042],[Date.UTC(2019,10,21),950,405],[Date.UTC(2019,10,22),950,10],[Date.UTC(2019,10,25),950,0],[Date.UTC(2019,10,26),950,36],[Date.UTC(2019,10,27),900,1553],[Date.UTC(2019,10,28),917,7001],[Date.UTC(2019,10,29),920,7000],[Date.UTC(2019,11,02),899,2857],[Date.UTC(2019,11,03),895,741],[Date.UTC(2019,11,04),890,6790],[Date.UTC(2019,11,05),899,60],[Date.UTC(2019,11,06),889,5661],[Date.UTC(2019,11,09),877,12332],[Date.UTC(2019,11,10),849,101],[Date.UTC(2019,11,11),880,2602],[Date.UTC(2019,11,12),900,222000],[Date.UTC(2019,11,13),799,23],[Date.UTC(2019,11,17),900,10001],[Date.UTC(2019,11,18),925,95000],[Date.UTC(2019,11,19),825,391],[Date.UTC(2019,11,20),925,140],[Date.UTC(2019,11,23),925,0],[Date.UTC(2019,11,24),925,0],[Date.UTC(2019,11,27),826,529],[Date.UTC(2019,11,30),925,278],[Date.UTC(2019,11,31),925,0],[Date.UTC(2020,0,02),895,569],[Date.UTC(2020,0,03),895,0],[Date.UTC(2020,0,06),895,0],[Date.UTC(2020,0,07),900,5457],[Date.UTC(2020,0,08),900,0],[Date.UTC(2020,0,09),900,4543],[Date.UTC(2020,0,10),900,8000],[Date.UTC(2020,0,13),900,0],[Date.UTC(2020,0,14),895,87],[Date.UTC(2020,0,15),895,0],[Date.UTC(2020,0,16),895,0],[Date.UTC(2020,0,17),895,0],[Date.UTC(2020,0,20),865,536509],[Date.UTC(2020,0,21),864,2704],[Date.UTC(2020,0,22),864,2709],[Date.UTC(2020,0,23),850,7400],[Date.UTC(2020,0,24),850,0],[Date.UTC(2020,0,27),701,48],[Date.UTC(2020,0,28),701,0],[Date.UTC(2020,0,29),701,0],[Date.UTC(2020,0,30),701,0],[Date.UTC(2020,0,31),701,0],[Date.UTC(2020,1,03),850,9291],[Date.UTC(2020,1,04),850,9003],[Date.UTC(2020,1,05),850,489],[Date.UTC(2020,1,06),850,52939],[Date.UTC(2020,1,07),850,0],[Date.UTC(2020,1,10),850,52],[Date.UTC(2020,1,11),805,5309],[Date.UTC(2020,1,12),751,5680],[Date.UTC(2020,1,13),800,1316],[Date.UTC(2020,1,14),800,0],[Date.UTC(2020,1,17),755,7100],[Date.UTC(2020,1,18),755,6106],[Date.UTC(2020,1,19),849,3007],[Date.UTC(2020,1,20),849,0],[Date.UTC(2020,1,21),849,0],[Date.UTC(2020,1,24),835,678],[Date.UTC(2020,1,25),835,0],[Date.UTC(2020,1,26),755,48],[Date.UTC(2020,1,27),755,0],[Date.UTC(2020,1,28),765,2303],[Date.UTC(2020,2,02),800,20],[Date.UTC(2020,2,03),799,2],[Date.UTC(2020,2,04),785,7043],[Date.UTC(2020,2,05),740,1960],[Date.UTC(2020,2,06),740,302],[Date.UTC(2020,2,09),600,15520],[Date.UTC(2020,2,10),800,15],[Date.UTC(2020,2,11),701,4282],[Date.UTC(2020,2,12),699,3678],[Date.UTC(2020,2,13),699,6222],[Date.UTC(2020,2,16),620,23535],[Date.UTC(2020,2,17),630,2494],[Date.UTC(2020,2,18),630,0],[Date.UTC(2020,2,19),550,3398],[Date.UTC(2020,2,20),550,0],[Date.UTC(2020,2,23),550,0],[Date.UTC(2020,2,24),250,8283],[Date.UTC(2020,2,25),250,0],[Date.UTC(2020,2,26),250,0],[Date.UTC(2020,2,27),579,1036],[Date.UTC(2020,2,30),570,3343],[Date.UTC(2020,2,31),650,1426],[Date.UTC(2020,3,01),640,5430],[Date.UTC(2020,3,02),640,0],[Date.UTC(2020,3,03),640,0],[Date.UTC(2020,3,06),640,1139],[Date.UTC(2020,3,07),600,11021],[Date.UTC(2020,3,08),550,6455],[Date.UTC(2020,3,09),550,0],[Date.UTC(2020,3,14),600,400],[Date.UTC(2020,3,15),600,0],[Date.UTC(2020,3,16),600,0],[Date.UTC(2020,3,17),640,4451],[Date.UTC(2020,3,20),606,17902],[Date.UTC(2020,3,21),620,2150],[Date.UTC(2020,3,22),620,0],[Date.UTC(2020,3,23),600,3000],[Date.UTC(2020,3,24),600,1333],[Date.UTC(2020,3,28),585,5050],[Date.UTC(2020,3,29),590,5983],[Date.UTC(2020,3,30),590,2883],[Date.UTC(2020,4,04),595,152],[Date.UTC(2020,4,05),595,1672],[Date.UTC(2020,4,06),595,0],[Date.UTC(2020,4,07),595,0],[Date.UTC(2020,4,08),470,23814],[Date.UTC(2020,4,11),500,28575],[Date.UTC(2020,4,12),495,4769],[Date.UTC(2020,4,13),495,2085],[Date.UTC(2020,4,14),499,740],[Date.UTC(2020,4,15),499,3260],[Date.UTC(2020,4,18),499,1000],[Date.UTC(2020,4,19),460,3591],[Date.UTC(2020,4,20),460,0],[Date.UTC(2020,4,21),460,0],[Date.UTC(2020,4,22),498,15039],[Date.UTC(2020,4,25),494,110],[Date.UTC(2020,4,26),495,459],[Date.UTC(2020,4,27),431,60],[Date.UTC(2020,4,28),432,552],[Date.UTC(2020,4,29),485,10100],[Date.UTC(2020,5,01),485,74630],[Date.UTC(2020,5,02),597,66457],[Date.UTC(2020,5,03),585,246245],[Date.UTC(2020,5,04),620,8599],[Date.UTC(2020,5,05),630,11700],[Date.UTC(2020,5,08),620,359],[Date.UTC(2020,5,09),585,6914],[Date.UTC(2020,5,10),590,1546],[Date.UTC(2020,5,11),600,28834],[Date.UTC(2020,5,12),595,12029],[Date.UTC(2020,5,15),580,151512],[Date.UTC(2020,5,17),620,5341],[Date.UTC(2020,5,18),620,205521],[Date.UTC(2020,5,19),590,119186],[Date.UTC(2020,5,22),590,79069],[Date.UTC(2020,5,23),595,149],[Date.UTC(2020,5,24),595,0],[Date.UTC(2020,5,25),595,0],[Date.UTC(2020,5,26),550,2521],[Date.UTC(2020,5,29),550,549],[Date.UTC(2020,5,30),550,2617],[Date.UTC(2020,6,01),550,91909],[Date.UTC(2020,6,02),550,17648],[Date.UTC(2020,6,03),530,67438],[Date.UTC(2020,6,06),550,53198],[Date.UTC(2020,6,07),530,7041],[Date.UTC(2020,6,08),525,62127],[Date.UTC(2020,6,09),530,10145],[Date.UTC(2020,6,10),502,48167],[Date.UTC(2020,6,13),501,84436],[Date.UTC(2020,6,14),549,1056],[Date.UTC(2020,6,15),549,0],[Date.UTC(2020,6,16),545,55000],[Date.UTC(2020,6,17),543,62781],[Date.UTC(2020,6,20),543,0],[Date.UTC(2020,6,21),543,18029],[Date.UTC(2020,6,22),558,324067],[Date.UTC(2020,6,23),540,5000],[Date.UTC(2020,6,24),600,1500],[Date.UTC(2020,6,27),540,5211],[Date.UTC(2020,6,28),600,6514],[Date.UTC(2020,6,29),600,5000],[Date.UTC(2020,6,30),600,5000],[Date.UTC(2020,6,31),600,0],[Date.UTC(2020,7,03),600,0],[Date.UTC(2020,7,04),600,10334],[Date.UTC(2020,7,05),600,0],[Date.UTC(2020,7,06),599,20000],[Date.UTC(2020,7,07),550,63950],[Date.UTC(2020,7,11),595,5169],[Date.UTC(2020,7,12),590,150],[Date.UTC(2020,7,13),590,0],[Date.UTC(2020,7,14),590,0],[Date.UTC(2020,7,17),590,12490],[Date.UTC(2020,7,18),550,17725],[Date.UTC(2020,7,19),550,0],[Date.UTC(2020,7,20),550,200],[Date.UTC(2020,7,21),550,1500],[Date.UTC(2020,7,24),550,0],[Date.UTC(2020,7,25),545,1460],[Date.UTC(2020,7,26),550,15313],[Date.UTC(2020,7,27),550,0],[Date.UTC(2020,7,28),550,0],[Date.UTC(2020,7,31),488,89553],[Date.UTC(2020,8,01),490,8788],[Date.UTC(2020,8,02),490,0],[Date.UTC(2020,8,03),490,3000],[Date.UTC(2020,8,04),458,66208],[Date.UTC(2020,8,07),578,156127],[Date.UTC(2020,8,08),732,111615],[Date.UTC(2020,8,09),770,16440],[Date.UTC(2020,8,10),770,0],[Date.UTC(2020,8,11),721,13077],[Date.UTC(2020,8,14),719,1190],[Date.UTC(2020,8,15),721,18980],[Date.UTC(2020,8,16),720,8],[Date.UTC(2020,8,17),720,0],[Date.UTC(2020,8,18),720,0],[Date.UTC(2020,8,21),719,198],[Date.UTC(2020,8,22),719,0],[Date.UTC(2020,8,23),719,0],[Date.UTC(2020,8,25),718,10820],[Date.UTC(2020,8,28),718,0],[Date.UTC(2020,8,29),714,41],[Date.UTC(2020,8,30),709,10],[Date.UTC(2020,9,01),709,0],[Date.UTC(2020,9,02),650,2700],[Date.UTC(2020,9,05),600,1281],[Date.UTC(2020,9,06),600,67943],[Date.UTC(2020,9,07),600,0],[Date.UTC(2020,9,08),620,618],[Date.UTC(2020,9,09),620,0],[Date.UTC(2020,9,12),620,393],[Date.UTC(2020,9,13),620,185],[Date.UTC(2020,9,14),692,9034],[Date.UTC(2020,9,15),690,100647],[Date.UTC(2020,9,16),690,67694],[Date.UTC(2020,9,19),690,57091],[Date.UTC(2020,9,20),690,31150],[Date.UTC(2020,9,21),684,165105],[Date.UTC(2020,9,22),699,36068],[Date.UTC(2020,9,23),700,32957],[Date.UTC(2020,9,26),666,46440],[Date.UTC(2020,9,27),675,213884],[Date.UTC(2020,9,28),694,14237],[Date.UTC(2020,9,29),680,31535],[Date.UTC(2020,9,30),651,52856],[Date.UTC(2020,10,02),660,24435],[Date.UTC(2020,10,03),664,18741],[Date.UTC(2020,10,04),698,4702],[Date.UTC(2020,10,05),698,0],[Date.UTC(2020,10,06),690,52194],[Date.UTC(2020,10,09),690,31056],[Date.UTC(2020,10,10),680,11876],[Date.UTC(2020,10,11),680,0],[Date.UTC(2020,10,12),670,28026],[Date.UTC(2020,10,13),670,6600],[Date.UTC(2020,10,16),670,199],[Date.UTC(2020,10,17),670,20181],[Date.UTC(2020,10,18),671,1785],[Date.UTC(2020,10,19),685,14000],[Date.UTC(2020,10,20),670,4300],[Date.UTC(2020,10,23),690,200],[Date.UTC(2020,10,24),690,5644],[Date.UTC(2020,10,25),671,4312],[Date.UTC(2020,10,26),672,6913],[Date.UTC(2020,10,27),670,3191],[Date.UTC(2020,10,30),685,10809],[Date.UTC(2020,11,01),656,821],[Date.UTC(2020,11,02),655,21084],[Date.UTC(2020,11,03),685,1095],[Date.UTC(2020,11,04),679,16999],[Date.UTC(2020,11,07),630,5961],[Date.UTC(2020,11,08),645,2766],[Date.UTC(2020,11,09),675,3174],[Date.UTC(2020,11,10),675,57347],[Date.UTC(2020,11,11),669,9500],[Date.UTC(2020,11,14),669,4893],[Date.UTC(2020,11,15),633,2276],[Date.UTC(2020,11,17),650,218000],[Date.UTC(2020,11,18),650,87394],[Date.UTC(2020,11,21),638,41715],[Date.UTC(2020,11,22),640,17916],[Date.UTC(2020,11,23),650,50000],[Date.UTC(2020,11,24),650,51050],[Date.UTC(2020,11,28),650,60380],[Date.UTC(2020,11,29),650,34176],[Date.UTC(2020,11,30),660,30095],[Date.UTC(2020,11,31),650,25043],[Date.UTC(2021,0,04),640,16748],[Date.UTC(2021,0,05),643,423],[Date.UTC(2021,0,06),650,9393],[Date.UTC(2021,0,07),648,9750],[Date.UTC(2021,0,08),640,8278],[Date.UTC(2021,0,11),636,22506],[Date.UTC(2021,0,12),638,12564],[Date.UTC(2021,0,13),648,10130],[Date.UTC(2021,0,14),648,0],[Date.UTC(2021,0,15),670,470360],[Date.UTC(2021,0,18),700,407016],[Date.UTC(2021,0,19),731,69106],[Date.UTC(2021,0,20),747,232309],[Date.UTC(2021,0,21),731,88815],[Date.UTC(2021,0,22),850,197088],[Date.UTC(2021,0,25),900,114346],[Date.UTC(2021,0,26),905,18447],[Date.UTC(2021,0,27),898,81976],[Date.UTC(2021,0,28),802,106530],[Date.UTC(2021,0,29),850,21023],[Date.UTC(2021,1,01),800,64522],[Date.UTC(2021,1,02),800,33524],[Date.UTC(2021,1,03),824,87431],[Date.UTC(2021,1,04),810,6992],[Date.UTC(2021,1,05),825,9807],[Date.UTC(2021,1,08),815,21486],[Date.UTC(2021,1,09),830,77170],[Date.UTC(2021,1,10),850,714],[Date.UTC(2021,1,11),900,67981],[Date.UTC(2021,1,12),910,60509],[Date.UTC(2021,1,15),925,57374],[Date.UTC(2021,1,16),922,75631],[Date.UTC(2021,1,17),1050,277339],[Date.UTC(2021,1,18),1150,211281],[Date.UTC(2021,1,19),1165,114085],[Date.UTC(2021,1,22),1020,260950],[Date.UTC(2021,1,23),1010,65602],[Date.UTC(2021,1,24),1012,96117],[Date.UTC(2021,1,25),1025,2050],[Date.UTC(2021,1,26),1047,157],[Date.UTC(2021,2,01),965,110165],[Date.UTC(2021,2,02),1000,28475],[Date.UTC(2021,2,03),957,1773],[Date.UTC(2021,2,04),984,26292],[Date.UTC(2021,2,05),901,34008],[Date.UTC(2021,2,08),914,523],[Date.UTC(2021,2,09),920,2373],[Date.UTC(2021,2,10),909,98927],[Date.UTC(2021,2,11),921,20967],[Date.UTC(2021,2,12),974,51217],[Date.UTC(2021,2,15),950,15512],[Date.UTC(2021,2,16),916,13003],[Date.UTC(2021,2,17),939,19826],[Date.UTC(2021,2,18),919,3222],[Date.UTC(2021,2,19),926,200],[Date.UTC(2021,2,23),916,748],[Date.UTC(2021,2,24),950,54271],[Date.UTC(2021,2,25),970,508],[Date.UTC(2021,2,26),925,5015],[Date.UTC(2021,2,29),924,21834],[Date.UTC(2021,2,30),950,16794],[Date.UTC(2021,2,31),910,1310],[Date.UTC(2021,3,01),970,18138],[Date.UTC(2021,3,06),930,9461],[Date.UTC(2021,3,07),910,3119],[Date.UTC(2021,3,08),986,65230],[Date.UTC(2021,3,09),985,3050],[Date.UTC(2021,3,12),984,15347],[Date.UTC(2021,3,13),970,33216],[Date.UTC(2021,3,14),930,15391],[Date.UTC(2021,3,15),965,2647],[Date.UTC(2021,3,16),1000,50085],[Date.UTC(2021,3,19),924,3036],[Date.UTC(2021,3,20),983,2629],[Date.UTC(2021,3,21),980,28099],[Date.UTC(2021,3,22),985,282],[Date.UTC(2021,3,23),980,10935],[Date.UTC(2021,3,26),980,417],[Date.UTC(2021,3,28),980,0],[Date.UTC(2021,3,29),980,40],[Date.UTC(2021,3,30),950,551],[Date.UTC(2021,4,03),950,615],[Date.UTC(2021,4,04),950,5969],[Date.UTC(2021,4,05),920,1011],[Date.UTC(2021,4,06),920,167],[Date.UTC(2021,4,07),920,0],[Date.UTC(2021,4,10),935,10],[Date.UTC(2021,4,11),902,14513],[Date.UTC(2021,4,12),905,11144],[Date.UTC(2021,4,13),940,11652],[Date.UTC(2021,4,14),949,2666],[Date.UTC(2021,4,17),915,12074],[Date.UTC(2021,4,18),925,15799],[Date.UTC(2021,4,19),905,21311],[Date.UTC(2021,4,20),905,8796],[Date.UTC(2021,4,21),940,25153],[Date.UTC(2021,4,24),950,10],[Date.UTC(2021,4,25),905,307],[Date.UTC(2021,4,26),950,3000],[Date.UTC(2021,4,27),950,3145],[Date.UTC(2021,4,28),920,10260],[Date.UTC(2021,4,31),950,9903],[Date.UTC(2021,5,01),921,11863],[Date.UTC(2021,5,02),949,3000],[Date.UTC(2021,5,03),921,1700],[Date.UTC(2021,5,04),922,1865],[Date.UTC(2021,5,07),900,2355],[Date.UTC(2021,5,08),875,37819],[Date.UTC(2021,5,09),900,3200],[Date.UTC(2021,5,10),900,1],[Date.UTC(2021,5,11),910,500],[Date.UTC(2021,5,14),948,766],[Date.UTC(2021,5,15),945,307],[Date.UTC(2021,5,17),915,224115],[Date.UTC(2021,5,18),980,79677],[Date.UTC(2021,5,21),980,425],[Date.UTC(2021,5,22),950,6235],[Date.UTC(2021,5,23),950,13781],[Date.UTC(2021,5,24),1028,88712],[Date.UTC(2021,5,25),995,37927],[Date.UTC(2021,5,28),985,20499],[Date.UTC(2021,5,29),999,12386],[Date.UTC(2021,5,30),999,0],[Date.UTC(2021,6,01),946,30430],[Date.UTC(2021,6,02),944,11009],[Date.UTC(2021,6,05),930,88539],[Date.UTC(2021,6,06),930,20319],[Date.UTC(2021,6,07),900,161516],[Date.UTC(2021,6,08),900,64269],[Date.UTC(2021,6,09),876,112262],[Date.UTC(2021,6,12),949,39067],[Date.UTC(2021,6,13),947,1127],[Date.UTC(2021,6,14),959,11957],[Date.UTC(2021,6,15),920,1377],[Date.UTC(2021,6,16),959,26600],[Date.UTC(2021,6,19),951,5],[Date.UTC(2021,6,20),960,15959],[Date.UTC(2021,6,21),915,1522],[Date.UTC(2021,6,22),950,85202],[Date.UTC(2021,6,23),998,21255],[Date.UTC(2021,6,26),999,3],[Date.UTC(2021,6,27),906,372],[Date.UTC(2021,6,28),985,29164],[Date.UTC(2021,6,29),989,15545],[Date.UTC(2021,6,30),950,47108],[Date.UTC(2021,7,02),950,10000],[Date.UTC(2021,7,03),950,6093],[Date.UTC(2021,7,04),950,22095],[Date.UTC(2021,7,05),945,30400],[Date.UTC(2021,7,06),919,112123],[Date.UTC(2021,7,10),949,731],[Date.UTC(2021,7,11),949,0],[Date.UTC(2021,7,12),945,21218],[Date.UTC(2021,7,13),945,0],[Date.UTC(2021,7,16),933,30550],[Date.UTC(2021,7,17),920,16273],[Date.UTC(2021,7,18),925,10426],[Date.UTC(2021,7,19),925,0],[Date.UTC(2021,7,20),925,6190],[Date.UTC(2021,7,23),910,46563],[Date.UTC(2021,7,24),950,58526],[Date.UTC(2021,7,25),946,14972],[Date.UTC(2021,7,26),948,50],[Date.UTC(2021,7,27),955,28025],[Date.UTC(2021,7,30),1029,295711],[Date.UTC(2021,7,31),1040,119239],[Date.UTC(2021,8,01),1067,67980],[Date.UTC(2021,8,02),1099,7000],[Date.UTC(2021,8,03),1050,92614],[Date.UTC(2021,8,06),1140,151235],[Date.UTC(2021,8,07),1194,121681],[Date.UTC(2021,8,08),1161,85228],[Date.UTC(2021,8,09),1300,108792],[Date.UTC(2021,8,10),1156,41484],[Date.UTC(2021,8,13),1248,21518],[Date.UTC(2021,8,14),1186,49464],[Date.UTC(2021,8,15),1230,17775],[Date.UTC(2021,8,16),1205,16521],[Date.UTC(2021,8,17),1197,22362],[Date.UTC(2021,8,20),1066,185038],[Date.UTC(2021,8,21),1080,77648],[Date.UTC(2021,8,22),1122,104260],[Date.UTC(2021,8,23),1155,47943],[Date.UTC(2021,8,27),1140,78959],[Date.UTC(2021,8,28),1249,105937],[Date.UTC(2021,8,29),1293,124126],[Date.UTC(2021,8,30),1339,236422],[Date.UTC(2021,9,01),1400,87399],[Date.UTC(2021,9,04),1375,24181],[Date.UTC(2021,9,05),1353,33593],[Date.UTC(2021,9,06),1351,34559],[Date.UTC(2021,9,07),1379,6033],[Date.UTC(2021,9,08),1320,24996],[Date.UTC(2021,9,11),1350,62383],[Date.UTC(2021,9,12),1378,66210],[Date.UTC(2021,9,13),1361,8684],[Date.UTC(2021,9,14),1429,112065],[Date.UTC(2021,9,15),1465,122688],[Date.UTC(2021,9,18),1455,47439],[Date.UTC(2021,9,19),1460,58329],[Date.UTC(2021,9,20),1425,121004],[Date.UTC(2021,9,21),1489,31911],[Date.UTC(2021,9,22),1292,523865],[Date.UTC(2021,9,25),1292,74972],[Date.UTC(2021,9,26),1324,40308],[Date.UTC(2021,9,27),1249,49809],[Date.UTC(2021,9,28),1250,16562],[Date.UTC(2021,9,29),1226,49518],[Date.UTC(2021,10,02),1180,42567],[Date.UTC(2021,10,03),1338,39432],[Date.UTC(2021,10,04),1170,218397],[Date.UTC(2021,10,05),1171,18720],[Date.UTC(2021,10,08),1171,21157],[Date.UTC(2021,10,09),1195,3826],[Date.UTC(2021,10,10),1170,24755],[Date.UTC(2021,10,11),1240,15827],[Date.UTC(2021,10,12),1300,122994],[Date.UTC(2021,10,15),1399,56809],[Date.UTC(2021,10,16),1343,17478],[Date.UTC(2021,10,17),1314,1595],[Date.UTC(2021,10,18),1299,36451],[Date.UTC(2021,10,19),1240,16985],[Date.UTC(2021,10,22),1298,78700],[Date.UTC(2021,10,23),1300,41131],[Date.UTC(2021,10,24),1272,8820],[Date.UTC(2021,10,25),1362,102388],[Date.UTC(2021,10,26),1280,21163],[Date.UTC(2021,10,29),1274,115427],[Date.UTC(2021,10,30),1220,33204],[Date.UTC(2021,11,01),1236,51301],[Date.UTC(2021,11,02),1274,27432],[Date.UTC(2021,11,03),1274,0],[Date.UTC(2021,11,06),1210,44659],[Date.UTC(2021,11,07),1176,153251],[Date.UTC(2021,11,08),1235,37264],[Date.UTC(2021,11,09),1200,87129],[Date.UTC(2021,11,10),1215,19089],[Date.UTC(2021,11,13),1208,5382],[Date.UTC(2021,11,14),1165,73519],[Date.UTC(2021,11,15),1170,54351],[Date.UTC(2021,11,17),1200,48869],[Date.UTC(2021,11,20),1200,62476],[Date.UTC(2021,11,21),1230,19521],[Date.UTC(2021,11,22),1190,37303],[Date.UTC(2021,11,23),1215,8605],[Date.UTC(2021,11,24),1221,23003],[Date.UTC(2021,11,28),1200,22752],[Date.UTC(2021,11,29),1220,4148],[Date.UTC(2021,11,30),1235,150],[Date.UTC(2021,11,31),1235,0],[Date.UTC(2022,0,03),1224,12986],[Date.UTC(2022,0,04),1250,29950],[Date.UTC(2022,0,05),1230,20895],[Date.UTC(2022,0,06),1230,2547],[Date.UTC(2022,0,07),1240,4000],[Date.UTC(2022,0,10),1240,0],[Date.UTC(2022,0,11),1251,30486],[Date.UTC(2022,0,12),1296,55882],[Date.UTC(2022,0,13),1294,33940],[Date.UTC(2022,0,14),1280,39398],[Date.UTC(2022,0,17),1280,8882],[Date.UTC(2022,0,18),1290,24552],[Date.UTC(2022,0,19),1300,43313],[Date.UTC(2022,0,20),1300,40266],[Date.UTC(2022,0,21),1300,0],[Date.UTC(2022,0,24),1279,11900],[Date.UTC(2022,0,25),1250,53301],[Date.UTC(2022,0,26),1295,15030],[Date.UTC(2022,0,27),1272,3322],[Date.UTC(2022,0,28),1300,46108],[Date.UTC(2022,0,31),1320,40735],[Date.UTC(2022,1,01),1320,769],[Date.UTC(2022,1,02),1300,45702],[Date.UTC(2022,1,03),1272,25285],[Date.UTC(2022,1,04),1279,11956],[Date.UTC(2022,1,07),1300,354861],[Date.UTC(2022,1,08),1331,128077],[Date.UTC(2022,1,09),1351,66187],[Date.UTC(2022,1,10),1400,48454],[Date.UTC(2022,1,11),1470,136639],[Date.UTC(2022,1,14),1500,79359],[Date.UTC(2022,1,15),1554,103484],[Date.UTC(2022,1,16),1520,28303],[Date.UTC(2022,1,17),1555,19966],[Date.UTC(2022,1,18),1555,81262],[Date.UTC(2022,1,21),1500,110973],[Date.UTC(2022,1,22),1476,57773],[Date.UTC(2022,1,23),1470,16682],[Date.UTC(2022,1,24),1431,23851],[Date.UTC(2022,1,25),1431,36629],[Date.UTC(2022,1,28),1470,14797],[Date.UTC(2022,2,01),1750,43769],[Date.UTC(2022,2,02),1600,35793],[Date.UTC(2022,2,03),1626,12163],[Date.UTC(2022,2,04),1600,3398],[Date.UTC(2022,2,07),1548,32502],[Date.UTC(2022,2,08),1500,19374],[Date.UTC(2022,2,09),1500,19506],[Date.UTC(2022,2,10),1442,84993],[Date.UTC(2022,2,11),1441,7450],[Date.UTC(2022,2,14),1500,5213],[Date.UTC(2022,2,15),1446,30506],[Date.UTC(2022,2,16),1426,18570],[Date.UTC(2022,2,17),1480,11600],[Date.UTC(2022,2,18),1480,17400],[Date.UTC(2022,2,22),1554,32346],[Date.UTC(2022,2,23),1529,29285],[Date.UTC(2022,2,24),1451,75056],[Date.UTC(2022,2,25),1445,48256],[Date.UTC(2022,2,28),1475,21809],[Date.UTC(2022,2,29),1470,61881],[Date.UTC(2022,2,30),1457,62799],[Date.UTC(2022,2,31),1455,8487],[Date.UTC(2022,3,01),1455,47609],[Date.UTC(2022,3,04),1440,47376],[Date.UTC(2022,3,05),1440,65442],[Date.UTC(2022,3,06),1406,85378],[Date.UTC(2022,3,07),1406,46865],[Date.UTC(2022,3,08),1410,19768],[Date.UTC(2022,3,11),1410,28122],[Date.UTC(2022,3,12),1400,53063],[Date.UTC(2022,3,13),1400,162298],[Date.UTC(2022,3,14),1392,2672],[Date.UTC(2022,3,19),1400,30045],[Date.UTC(2022,3,20),1449,400],[Date.UTC(2022,3,21),1406,598],[Date.UTC(2022,3,22),1390,7343],[Date.UTC(2022,3,25),1399,3160],[Date.UTC(2022,3,26),1330,18238],[Date.UTC(2022,3,28),1330,31221],[Date.UTC(2022,3,29),1340,9395],[Date.UTC(2022,4,03),1340,45182],[Date.UTC(2022,4,04),1330,10039],[Date.UTC(2022,4,05),1306,10217],[Date.UTC(2022,4,06),1300,12300],[Date.UTC(2022,4,09),1301,26230],[Date.UTC(2022,4,10),1280,24704],[Date.UTC(2022,4,11),1265,13000],[Date.UTC(2022,4,12),1265,129177],[Date.UTC(2022,4,13),1250,19322],[Date.UTC(2022,4,16),1250,53561],[Date.UTC(2022,4,17),1226,29501],[Date.UTC(2022,4,18),1240,16099],[Date.UTC(2022,4,19),1340,11600],[Date.UTC(2022,4,20),1314,3033],[Date.UTC(2022,4,23),1316,15107],[Date.UTC(2022,4,24),1318,21258],[Date.UTC(2022,4,25),1317,7081],[Date.UTC(2022,4,26),1250,15550],[Date.UTC(2022,4,27),1274,715],[Date.UTC(2022,4,30),1316,45741],[Date.UTC(2022,4,31),1340,24847],[Date.UTC(2022,5,01),1301,21544],[Date.UTC(2022,5,02),1300,2500],[Date.UTC(2022,5,03),1300,1500],[Date.UTC(2022,5,06),1324,1144],[Date.UTC(2022,5,07),1319,1722],[Date.UTC(2022,5,08),1320,7500],[Date.UTC(2022,5,09),1320,0],[Date.UTC(2022,5,10),1319,2778],[Date.UTC(2022,5,13),1295,34915],[Date.UTC(2022,5,14),1240,26],[Date.UTC(2022,5,15),1235,17443],[Date.UTC(2022,5,17),1319,100],[Date.UTC(2022,5,20),1314,177],[Date.UTC(2022,5,21),1299,772],[Date.UTC(2022,5,22),1299,0],[Date.UTC(2022,5,23),1267,526],[Date.UTC(2022,5,24),1237,16380],[Date.UTC(2022,5,27),1250,1175],[Date.UTC(2022,5,28),1245,776],[Date.UTC(2022,5,29),1225,6325],[Date.UTC(2022,5,30),1131,50042],[Date.UTC(2022,6,01),1126,31705],[Date.UTC(2022,6,04),1127,1851],[Date.UTC(2022,6,05),1081,45758],[Date.UTC(2022,6,06),1045,11369],[Date.UTC(2022,6,07),1214,21790],[Date.UTC(2022,6,08),1199,30111],[Date.UTC(2022,6,11),1199,2418],[Date.UTC(2022,6,12),1184,77],[Date.UTC(2022,6,13),1160,11930],[Date.UTC(2022,6,14),1160,0],[Date.UTC(2022,6,15),1158,5153],[Date.UTC(2022,6,18),1160,21572],[Date.UTC(2022,6,19),1200,9380],[Date.UTC(2022,6,20),1194,750],[Date.UTC(2022,6,21),1194,27477],[Date.UTC(2022,6,22),1194,1000],[Date.UTC(2022,6,25),1194,17078],[Date.UTC(2022,6,26),1194,4080],[Date.UTC(2022,6,27),1195,22235],[Date.UTC(2022,6,28),1215,20359],[Date.UTC(2022,6,29),1160,200],[Date.UTC(2022,7,01),1161,17480],[Date.UTC(2022,7,02),1234,3167],[Date.UTC(2022,7,03),1229,13397],[Date.UTC(2022,7,04),1183,1000],[Date.UTC(2022,7,05),1200,20938],[Date.UTC(2022,7,08),1150,4556],[Date.UTC(2022,7,10),1230,1335],[Date.UTC(2022,7,11),1230,0],[Date.UTC(2022,7,12),1200,221681],[Date.UTC(2022,7,15),1222,150054],[Date.UTC(2022,7,16),1214,51428],[Date.UTC(2022,7,17),1270,74174],[Date.UTC(2022,7,18),1325,97624],[Date.UTC(2022,7,19),1350,43833],[Date.UTC(2022,7,22),1380,11193],[Date.UTC(2022,7,23),1363,27631],[Date.UTC(2022,7,24),1380,1155],[Date.UTC(2022,7,25),1380,6519],[Date.UTC(2022,7,26),1380,3547],[Date.UTC(2022,7,29),1419,100],[Date.UTC(2022,7,30),1380,2557],[Date.UTC(2022,7,31),1353,9439],[Date.UTC(2022,8,01),1375,23340],[Date.UTC(2022,8,02),1373,2200],[Date.UTC(2022,8,05),1374,950],[Date.UTC(2022,8,06),1359,5955],[Date.UTC(2022,8,07),1350,15737],[Date.UTC(2022,8,08),1349,3310],[Date.UTC(2022,8,09),1380,253381],[Date.UTC(2022,8,12),1430,34306],[Date.UTC(2022,8,13),1425,65308],[Date.UTC(2022,8,14),1389,12683],[Date.UTC(2022,8,15),1360,55701],[Date.UTC(2022,8,16),1350,32500],[Date.UTC(2022,8,19),1342,60167],[Date.UTC(2022,8,20),1330,42530],[Date.UTC(2022,8,21),1330,11750],[Date.UTC(2022,8,22),1250,65922],[Date.UTC(2022,8,23),1300,2513],[Date.UTC(2022,8,26),1170,7709],[Date.UTC(2022,8,27),1247,6795],[Date.UTC(2022,8,28),1200,32699],[Date.UTC(2022,8,29),1293,22051],[Date.UTC(2022,8,30),1294,2077],[Date.UTC(2022,9,03),1291,1220],[Date.UTC(2022,9,04),1320,6001],[Date.UTC(2022,9,05),1285,13379],[Date.UTC(2022,9,06),1246,3204],[Date.UTC(2022,9,07),1246,2804],[Date.UTC(2022,9,10),1285,17700],[Date.UTC(2022,9,11),1298,19583],[Date.UTC(2022,9,12),1310,27254],[Date.UTC(2022,9,13),1310,0],[Date.UTC(2022,9,14),1286,450],[Date.UTC(2022,9,17),1350,9135],[Date.UTC(2022,9,18),1295,16553],[Date.UTC(2022,9,19),1296,800],[Date.UTC(2022,9,20),1275,30000],[Date.UTC(2022,9,21),1283,8286],[Date.UTC(2022,9,24),1285,16481],[Date.UTC(2022,9,25),1345,1133],[Date.UTC(2022,9,26),1345,14556],[Date.UTC(2022,9,27),1350,208752],[Date.UTC(2022,9,28),1405,57324],[Date.UTC(2022,9,31),1455,66511],[Date.UTC(2022,10,01),1408,24036],[Date.UTC(2022,10,02),1519,46734],[Date.UTC(2022,10,03),1519,0],[Date.UTC(2022,10,04),1500,16333],[Date.UTC(2022,10,07),1509,8677],[Date.UTC(2022,10,08),1511,45701],[Date.UTC(2022,10,09),1540,8942],[Date.UTC(2022,10,10),1550,9421],[Date.UTC(2022,10,11),1465,2888],[Date.UTC(2022,10,14),1480,16855],[Date.UTC(2022,10,15),1492,20301],[Date.UTC(2022,10,16),1500,82],[Date.UTC(2022,10,17),1478,25328],[Date.UTC(2022,10,18),1452,31190],[Date.UTC(2022,10,21),1453,2590],[Date.UTC(2022,10,22),1465,2337],[Date.UTC(2022,10,23),1465,0],[Date.UTC(2022,10,24),1510,9245],[Date.UTC(2022,10,25),1501,350],[Date.UTC(2022,10,28),1544,4600],[Date.UTC(2022,10,29),1530,31988],[Date.UTC(2022,10,30),1520,40781],[Date.UTC(2022,11,01),1450,110703],[Date.UTC(2022,11,02),1400,79342],[Date.UTC(2022,11,05),1400,16437],[Date.UTC(2022,11,06),1390,10692],[Date.UTC(2022,11,07),1520,15383],[Date.UTC(2022,11,08),1520,0],[Date.UTC(2022,11,09),1465,7345],[Date.UTC(2022,11,12),1465,592],[Date.UTC(2022,11,13),1465,4525],[Date.UTC(2022,11,14),1465,2500],[Date.UTC(2022,11,15),1450,1600],[Date.UTC(2022,11,19),1540,77859],[Date.UTC(2022,11,20),1540,15815],[Date.UTC(2022,11,21),1568,29700],[Date.UTC(2022,11,22),1560,4503],[Date.UTC(2022,11,23),1511,1331],[Date.UTC(2022,11,28),1522,8710],[Date.UTC(2022,11,29),1544,59438],[Date.UTC(2022,11,30),1525,39779],[Date.UTC(2023,0,03),1477,61806],[Date.UTC(2023,0,04),1500,15856],[Date.UTC(2023,0,05),1495,27044],[Date.UTC(2023,0,06),1480,27080],[Date.UTC(2023,0,09),1531,8983],[Date.UTC(2023,0,10),1527,41231],[Date.UTC(2023,0,11),1505,1154],[Date.UTC(2023,0,12),1480,7165],[Date.UTC(2023,0,13),1500,91039],[Date.UTC(2023,0,16),1473,37138],[Date.UTC(2023,0,17),1500,32664],[Date.UTC(2023,0,18),1510,2000],[Date.UTC(2023,0,19),1530,11007],[Date.UTC(2023,0,20),1550,9493],[Date.UTC(2023,0,23),1560,25218],[Date.UTC(2023,0,24),1520,18320],[Date.UTC(2023,0,25),1500,25265],[Date.UTC(2023,0,26),1488,38047],[Date.UTC(2023,0,27),1480,15031],[Date.UTC(2023,0,30),1480,23795],[Date.UTC(2023,0,31),1500,79266],[Date.UTC(2023,1,01),1600,13294],[Date.UTC(2023,1,02),1600,2739],[Date.UTC(2023,1,03),1521,85189],[Date.UTC(2023,1,06),1565,9524],[Date.UTC(2023,1,07),1550,2913],[Date.UTC(2023,1,08),1549,32080],[Date.UTC(2023,1,09),1549,3398],[Date.UTC(2023,1,10),1515,151113],[Date.UTC(2023,1,13),1548,100],[Date.UTC(2023,1,14),1572,41835],[Date.UTC(2023,1,15),1500,3019],[Date.UTC(2023,1,16),1500,51989],[Date.UTC(2023,1,17),1510,2314],[Date.UTC(2023,1,20),1539,3018],[Date.UTC(2023,1,21),1500,39489],[Date.UTC(2023,1,22),1535,3750],[Date.UTC(2023,1,23),1531,25100],[Date.UTC(2023,1,24),1531,0],[Date.UTC(2023,1,27),1534,16437],[Date.UTC(2023,1,28),1500,15243],[Date.UTC(2023,2,01),1500,7922],[Date.UTC(2023,2,02),1509,6146],[Date.UTC(2023,2,03),1509,0],[Date.UTC(2023,2,06),1470,12599],[Date.UTC(2023,2,07),1518,15356],[Date.UTC(2023,2,08),1509,12758],[Date.UTC(2023,2,09),1520,18400],[Date.UTC(2023,2,10),1491,18763],[Date.UTC(2023,2,13),1491,38068],[Date.UTC(2023,2,14),1519,6343],[Date.UTC(2023,2,15),1505,8291],[Date.UTC(2023,2,16),1522,42665],[Date.UTC(2023,2,17),1522,0],[Date.UTC(2023,2,20),1521,3033],[Date.UTC(2023,2,22),1520,5528],[Date.UTC(2023,2,23),1580,101935],[Date.UTC(2023,2,24),1743,38271],[Date.UTC(2023,2,27),1725,78666],[Date.UTC(2023,2,28),1701,44084],[Date.UTC(2023,2,29),1725,17442],[Date.UTC(2023,2,30),1722,37460],[Date.UTC(2023,2,31),1725,33390],[Date.UTC(2023,3,03),1770,245754],[Date.UTC(2023,3,04),1751,56435],[Date.UTC(2023,3,05),1776,9936],[Date.UTC(2023,3,06),1771,28250],[Date.UTC(2023,3,11),1749,81120],[Date.UTC(2023,3,12),1750,69133],[Date.UTC(2023,3,13),1735,119495],[Date.UTC(2023,3,14),1760,22077],[Date.UTC(2023,3,17),1740,7832],[Date.UTC(2023,3,18),1715,83272],[Date.UTC(2023,3,19),1694,28279],[Date.UTC(2023,3,20),1675,8147],[Date.UTC(2023,3,21),1700,1100],[Date.UTC(2023,3,24),1631,53241],[Date.UTC(2023,3,25),1663,3500],[Date.UTC(2023,3,26),1650,10900],[Date.UTC(2023,3,28),1650,2389],[Date.UTC(2023,4,02),1650,31584],[Date.UTC(2023,4,03),1600,69415],[Date.UTC(2023,4,04),1600,0],[Date.UTC(2023,4,05),1598,2150],[Date.UTC(2023,4,08),1620,14544],[Date.UTC(2023,4,09),1525,108320],[Date.UTC(2023,4,10),1519,108589],[Date.UTC(2023,4,11),1505,15099],[Date.UTC(2023,4,12),1480,408549],[Date.UTC(2023,4,15),1480,10438],[Date.UTC(2023,4,16),1480,9392],[Date.UTC(2023,4,17),1455,55112],[Date.UTC(2023,4,18),1470,5718],[Date.UTC(2023,4,19),1480,8827],[Date.UTC(2023,4,22),1486,842],[Date.UTC(2023,4,23),1460,14967],[Date.UTC(2023,4,24),1421,8139],[Date.UTC(2023,4,25),1430,31401],[Date.UTC(2023,4,26),1460,2400],[Date.UTC(2023,4,29),1460,33471],[Date.UTC(2023,4,30),1402,21735],[Date.UTC(2023,4,31),1415,21904],[Date.UTC(2023,5,01),1430,12784],[Date.UTC(2023,5,02),1430,22382],[Date.UTC(2023,5,05),1480,98305],[Date.UTC(2023,5,06),1500,24583],[Date.UTC(2023,5,07),1530,72275],[Date.UTC(2023,5,08),1529,49251],[Date.UTC(2023,5,09),1470,29276],[Date.UTC(2023,5,12),1520,1485],[Date.UTC(2023,5,13),1520,66],[Date.UTC(2023,5,14),1518,79049],[Date.UTC(2023,5,15),1505,10387],[Date.UTC(2023,5,19),1530,1421],[Date.UTC(2023,5,20),1515,18213],[Date.UTC(2023,5,21),1525,2852],[Date.UTC(2023,5,22),1515,119151],[Date.UTC(2023,5,23),1510,60048],[Date.UTC(2023,5,26),1515,40462],[Date.UTC(2023,5,27),1500,104503],[Date.UTC(2023,5,28),1500,2528],[Date.UTC(2023,5,29),1500,7241],[Date.UTC(2023,5,30),1520,36044],[Date.UTC(2023,6,03),1500,4271],[Date.UTC(2023,6,04),1475,36755],[Date.UTC(2023,6,05),1500,4728],[Date.UTC(2023,6,06),1500,0],[Date.UTC(2023,6,07),1475,13442],[Date.UTC(2023,6,10),1450,73459],[Date.UTC(2023,6,11),1463,1999],[Date.UTC(2023,6,12),1530,183035],[Date.UTC(2023,6,13),1525,85391],[Date.UTC(2023,6,14),1535,99932],[Date.UTC(2023,6,17),1600,61932],[Date.UTC(2023,6,18),1638,28203],[Date.UTC(2023,6,19),1635,35937],[Date.UTC(2023,6,20),1650,70180],[Date.UTC(2023,6,21),1677,10744],[Date.UTC(2023,6,24),1685,57296],[Date.UTC(2023,6,25),1689,73781],[Date.UTC(2023,6,26),1689,2885],[Date.UTC(2023,6,27),1690,14840],[Date.UTC(2023,6,28),1675,11632],[Date.UTC(2023,6,31),1665,38088],[Date.UTC(2023,7,01),1628,7874],[Date.UTC(2023,7,02),1655,6758],[Date.UTC(2023,7,03),1573,9699],[Date.UTC(2023,7,04),1622,4972],[Date.UTC(2023,7,07),1597,4481],[Date.UTC(2023,7,08),1610,7685],[Date.UTC(2023,7,10),1600,43401],[Date.UTC(2023,7,11),1645,52728],[Date.UTC(2023,7,14),1580,21629],[Date.UTC(2023,7,15),1599,9863],[Date.UTC(2023,7,16),1642,4557],[Date.UTC(2023,7,17),1575,28529],[Date.UTC(2023,7,18),1560,8683],[Date.UTC(2023,7,21),1618,11675],[Date.UTC(2023,7,22),1550,9669],[Date.UTC(2023,7,23),1638,19089],[Date.UTC(2023,7,24),1638,0],[Date.UTC(2023,7,25),1576,9149],[Date.UTC(2023,7,28),1660,58169],[Date.UTC(2023,7,29),1630,11109],[Date.UTC(2023,7,30),1625,13069],[Date.UTC(2023,7,31),1649,38249],[Date.UTC(2023,8,01),1615,10830],[Date.UTC(2023,8,04),1640,36107],[Date.UTC(2023,8,05),1640,119134],[Date.UTC(2023,8,06),1650,29093],[Date.UTC(2023,8,07),1752,493715],[Date.UTC(2023,8,08),1854,205279],[Date.UTC(2023,8,11),1827,73010],[Date.UTC(2023,8,12),1780,73171],[Date.UTC(2023,8,13),1739,259172],[Date.UTC(2023,8,14),1706,103393],[Date.UTC(2023,8,15),1720,229403],[Date.UTC(2023,8,18),1755,86700],[Date.UTC(2023,8,19),1765,97236],[Date.UTC(2023,8,20),1767,51585],[Date.UTC(2023,8,21),1767,11341],[Date.UTC(2023,8,22),1750,142182],[Date.UTC(2023,8,26),1758,16802],[Date.UTC(2023,8,27),1750,30367],[Date.UTC(2023,8,28),1750,128261],[Date.UTC(2023,8,29),1767,26757],[Date.UTC(2023,9,02),1750,177987],[Date.UTC(2023,9,03),1783,38735],[Date.UTC(2023,9,04),1750,3684114],[Date.UTC(2023,9,05),1768,84049],[Date.UTC(2023,9,06),1730,30847],[Date.UTC(2023,9,09),1730,49430],[Date.UTC(2023,9,10),1717,55525],[Date.UTC(2023,9,11),1760,24721],[Date.UTC(2023,9,12),1759,7184],[Date.UTC(2023,9,13),1758,11260],[Date.UTC(2023,9,16),1725,3001],[Date.UTC(2023,9,17),1725,5694],[Date.UTC(2023,9,18),1730,78855],[Date.UTC(2023,9,19),1731,1600],[Date.UTC(2023,9,20),1787,63432],[Date.UTC(2023,9,23),1787,0],[Date.UTC(2023,9,24),1750,1424],[Date.UTC(2023,9,25),1810,161166],[Date.UTC(2023,9,26),1860,226669],[Date.UTC(2023,9,27),1875,111509],[Date.UTC(2023,9,30),1900,398383],[Date.UTC(2023,9,31),1980,360456],[Date.UTC(2023,10,01),2200,235550],[Date.UTC(2023,10,02),2151,124438],[Date.UTC(2023,10,03),2156,72156],[Date.UTC(2023,10,06),2200,53589],[Date.UTC(2023,10,07),2305,155851],[Date.UTC(2023,10,08),2400,957252],[Date.UTC(2023,10,09),2445,58858],[Date.UTC(2023,10,10),2425,25899],[Date.UTC(2023,10,13),2445,48979],[Date.UTC(2023,10,14),2450,2105417],[Date.UTC(2023,10,15),2406,99203],[Date.UTC(2023,10,16),2435,24178],[Date.UTC(2023,10,17),2430,19942],[Date.UTC(2023,10,20),2430,15098],[Date.UTC(2023,10,21),2400,85313],[Date.UTC(2023,10,22),2423,36927],[Date.UTC(2023,10,23),2421,24834],[Date.UTC(2023,10,24),2406,8136],[Date.UTC(2023,10,27),2405,1422644],[Date.UTC(2023,10,28),2390,46500],[Date.UTC(2023,10,29),2375,35532],[Date.UTC(2023,10,30),2350,55103],[Date.UTC(2023,11,01),2359,14377],[Date.UTC(2023,11,04),2356,6433],[Date.UTC(2023,11,05),2275,24289],[Date.UTC(2023,11,06),2230,78932],[Date.UTC(2023,11,07),2250,71591],[Date.UTC(2023,11,08),2246,28975],[Date.UTC(2023,11,11),2250,56217],[Date.UTC(2023,11,12),2225,163799],[Date.UTC(2023,11,13),2299,300],[Date.UTC(2023,11,14),2309,500],[Date.UTC(2023,11,18),2212,13343],[Date.UTC(2023,11,19),2250,44736],[Date.UTC(2023,11,20),2299,95],[Date.UTC(2023,11,21),2298,4322],[Date.UTC(2023,11,22),2290,1358],[Date.UTC(2023,11,27),2287,900],[Date.UTC(2023,11,28),2300,3752],[Date.UTC(2023,11,29),2300,0],[Date.UTC(2024,0,02),2250,7829],[Date.UTC(2024,0,03),2285,32347],[Date.UTC(2024,0,04),2256,4988],[Date.UTC(2024,0,05),2260,8289],[Date.UTC(2024,0,08),2260,8100],[Date.UTC(2024,0,09),2280,8636],[Date.UTC(2024,0,10),2330,32304],[Date.UTC(2024,0,11),2360,10917],[Date.UTC(2024,0,12),2360,0],[Date.UTC(2024,0,15),2300,401829],[Date.UTC(2024,0,16),2302,96235],[Date.UTC(2024,0,17),2301,132518],[Date.UTC(2024,0,18),2300,3962],[Date.UTC(2024,0,19),2380,32794],[Date.UTC(2024,0,22),2305,22983],[Date.UTC(2024,0,23),2305,4058],[Date.UTC(2024,0,24),2315,1500],[Date.UTC(2024,0,25),2320,1823],[Date.UTC(2024,0,26),2320,4863],[Date.UTC(2024,0,29),2300,19039],[Date.UTC(2024,0,30),2320,19166],[Date.UTC(2024,0,31),2399,5893],[Date.UTC(2024,1,01),2330,5449],[Date.UTC(2024,1,02),2315,11394],[Date.UTC(2024,1,05),2312,3393],[Date.UTC(2024,1,06),2314,2887],[Date.UTC(2024,1,07),2408,2071],[Date.UTC(2024,1,08),2380,6225],[Date.UTC(2024,1,09),2340,25534],[Date.UTC(2024,1,12),2341,2060],[Date.UTC(2024,1,13),2387,6367],[Date.UTC(2024,1,14),2350,35752],[Date.UTC(2024,1,15),2342,2300],[Date.UTC(2024,1,16),2370,18737],[Date.UTC(2024,1,19),2350,900],[Date.UTC(2024,1,20),2331,12927],[Date.UTC(2024,1,21),2310,24131],[Date.UTC(2024,1,22),2290,4983],[Date.UTC(2024,1,23),2300,4233],[Date.UTC(2024,1,26),2301,18108],[Date.UTC(2024,1,27),2303,9598],[Date.UTC(2024,1,28),2273,32129],[Date.UTC(2024,1,29),2323,58804],[Date.UTC(2024,2,01),2400,23272],[Date.UTC(2024,2,04),2625,247862],[Date.UTC(2024,2,05),2650,136024],[Date.UTC(2024,2,06),2649,8600],[Date.UTC(2024,2,07),2606,55640],[Date.UTC(2024,2,08),2630,10100],[Date.UTC(2024,2,11),2610,54348],[Date.UTC(2024,2,12),2580,26905],[Date.UTC(2024,2,13),2605,63218],[Date.UTC(2024,2,14),2650,8761],[Date.UTC(2024,2,15),2656,5510],[Date.UTC(2024,2,18),2600,18138],[Date.UTC(2024,2,19),2541,45978],[Date.UTC(2024,2,20),2556,13123],[Date.UTC(2024,2,22),2679,92869],[Date.UTC(2024,2,25),2679,31615],[Date.UTC(2024,2,26),2650,30235],[Date.UTC(2024,2,27),2750,83356],[Date.UTC(2024,2,28),2480,233226],[Date.UTC(2024,3,02),2400,152463],[Date.UTC(2024,3,03),2400,214353],[Date.UTC(2024,3,04),2401,23485],[Date.UTC(2024,3,05),2405,29815],[Date.UTC(2024,3,08),2480,3475341],[Date.UTC(2024,3,09),2480,1866034],[Date.UTC(2024,3,10),2480,98478],[Date.UTC(2024,3,11),2450,29059],[Date.UTC(2024,3,12),2500,104429],[Date.UTC(2024,3,15),2450,376423],[Date.UTC(2024,3,16),2425,34419],[Date.UTC(2024,3,17),2450,100202],[Date.UTC(2024,3,18),2463,17723],[Date.UTC(2024,3,19),2430,55292],[Date.UTC(2024,3,22),2499,162856],[Date.UTC(2024,3,23),2530,76904],[Date.UTC(2024,3,24),2650,130297],[Date.UTC(2024,3,25),2750,85054],[Date.UTC(2024,3,26),2693,18361],[Date.UTC(2024,3,29),2700,81467],[Date.UTC(2024,3,30),2706,33672],[Date.UTC(2024,4,02),2685,69301],[Date.UTC(2024,4,03),2749,2100],[Date.UTC(2024,4,06),2780,25627],[Date.UTC(2024,4,07),2799,30543],[Date.UTC(2024,4,08),2946,88074],[Date.UTC(2024,4,09),2940,6239],[Date.UTC(2024,4,10),2866,26646],[Date.UTC(2024,4,13),2791,3671],[Date.UTC(2024,4,14),2850,25603],[Date.UTC(2024,4,15),2839,23862],[Date.UTC(2024,4,16),2719,5779],[Date.UTC(2024,4,17),2750,21724],[Date.UTC(2024,4,20),2713,132066],[Date.UTC(2024,4,21),2699,4672],[Date.UTC(2024,4,22),2635,8388],[Date.UTC(2024,4,23),2700,15815],[Date.UTC(2024,4,24),2700,2100],[Date.UTC(2024,4,27),2679,432],[Date.UTC(2024,4,28),2674,5684],[Date.UTC(2024,4,30),2600,8963],[Date.UTC(2024,4,31),2575,5790],[Date.UTC(2024,5,03),2545,5750],[Date.UTC(2024,5,04),2520,67915],[Date.UTC(2024,5,05),2520,0],[Date.UTC(2024,5,06),2510,9283],[Date.UTC(2024,5,07),2600,7310],[Date.UTC(2024,5,10),2599,674],[Date.UTC(2024,5,11),2597,1640],[Date.UTC(2024,5,12),2600,32114],[Date.UTC(2024,5,13),2655,692],[Date.UTC(2024,5,14),2655,4930],[Date.UTC(2024,5,18),2600,5880],[Date.UTC(2024,5,19),2754,104071],[Date.UTC(2024,5,20),2698,572],[Date.UTC(2024,5,21),2899,144222],[Date.UTC(2024,5,24),2900,10107],[Date.UTC(2024,5,25),2921,47962],[Date.UTC(2024,5,26),2921,125102],[Date.UTC(2024,5,27),2900,523],[Date.UTC(2024,5,28),2975,22553],[Date.UTC(2024,6,01),3050,44186],[Date.UTC(2024,6,02),3000,52976],[Date.UTC(2024,6,03),3070,45080],[Date.UTC(2024,6,04),2940,343750],[Date.UTC(2024,6,05),2900,73828],[Date.UTC(2024,6,08),3060,79354],[Date.UTC(2024,6,09),3000,146483],[Date.UTC(2024,6,10),3000,51156],[Date.UTC(2024,6,11),3100,62131],[Date.UTC(2024,6,12),3400,65296],[Date.UTC(2024,6,15),4957,1199185],[Date.UTC(2024,6,16),5000,233378],[Date.UTC(2024,6,17),5016,129584],[Date.UTC(2024,6,18),4995,719980],[Date.UTC(2024,6,19),5001,145902],[Date.UTC(2024,6,22),5000,164246],[Date.UTC(2024,6,23),5001,14101],[Date.UTC(2024,6,24),5001,109414],[Date.UTC(2024,6,25),5025,41995],[Date.UTC(2024,6,26),5006,16925],[Date.UTC(2024,6,29),5006,29498],[Date.UTC(2024,6,30),5016,34829],[Date.UTC(2024,6,31),5017,21078],[Date.UTC(2024,7,01),5022,40876],[Date.UTC(2024,7,02),5050,16528],[Date.UTC(2024,7,05),5022,139124],[Date.UTC(2024,7,06),5025,250456],[Date.UTC(2024,7,07),5035,7308],[Date.UTC(2024,7,08),5020,62997],[Date.UTC(2024,7,12),5025,5959],[Date.UTC(2024,7,13),5100,74577],[Date.UTC(2024,7,14),5111,612886],[Date.UTC(2024,7,15),5129,30898],[Date.UTC(2024,7,16),5119,47264],[Date.UTC(2024,7,19),5141,74969],[Date.UTC(2024,7,20),5150,23500],[Date.UTC(2024,7,21),5150,6417],[Date.UTC(2024,7,22),5189,52390],[Date.UTC(2024,7,23),5130,159099],[Date.UTC(2024,7,26),5150,48623],[Date.UTC(2024,7,27),5100,7577],[Date.UTC(2024,7,28),5100,20251],[Date.UTC(2024,7,29),5143,7631],[Date.UTC(2024,7,30),5055,736],[Date.UTC(2024,8,02),5070,83040],[Date.UTC(2024,8,03),5040,13301],[Date.UTC(2024,8,04),5020,5132],[Date.UTC(2024,8,05),5037,70997],[Date.UTC(2024,8,06),5000,28238],[Date.UTC(2024,8,09),4949,30464],[Date.UTC(2024,8,10),4720,19254],[Date.UTC(2024,8,11),4700,82740],[Date.UTC(2024,8,12),4051,232322],[Date.UTC(2024,8,13),4145,529562],[Date.UTC(2024,8,16),4050,346550],[Date.UTC(2024,8,17),4300,56328],[Date.UTC(2024,8,18),4350,73540],[Date.UTC(2024,8,19),4500,102776],[Date.UTC(2024,8,20),4500,137035],[Date.UTC(2024,8,23),4500,392879],[Date.UTC(2024,8,25),4250,416906],[Date.UTC(2024,8,26),4330,50696],[Date.UTC(2024,8,27),3980,157809],[Date.UTC(2024,8,30),4060,49431],[Date.UTC(2024,9,01),4100,33808],[Date.UTC(2024,9,02),4175,7624],[Date.UTC(2024,9,03),4200,17603],[Date.UTC(2024,9,04),4250,46764],[Date.UTC(2024,9,07),4325,3940],[Date.UTC(2024,9,08),4354,3194],[Date.UTC(2024,9,09),4361,2165],[Date.UTC(2024,9,10),4400,1370],[Date.UTC(2024,9,11),4200,144178],[Date.UTC(2024,9,14),4200,98332],[Date.UTC(2024,9,15),4105,64318],[Date.UTC(2024,9,16),4099,18066],[Date.UTC(2024,9,17),4137,238426],[Date.UTC(2024,9,18),4170,197439],[Date.UTC(2024,9,21),4170,8588],[Date.UTC(2024,9,22),4200,14214],[Date.UTC(2024,9,23),4199,3016],[Date.UTC(2024,9,24),4199,0],[Date.UTC(2024,9,25),4199,2474],[Date.UTC(2024,9,28),4170,8858],[Date.UTC(2024,9,29),4062,54664],[Date.UTC(2024,9,30),4146,43615],[Date.UTC(2024,9,31),4200,255675],[Date.UTC(2024,10,01),4200,29005],[Date.UTC(2024,10,04),4200,3559],[Date.UTC(2024,10,05),4101,9043],[Date.UTC(2024,10,06),4200,155],[Date.UTC(2024,10,07),4080,8530],[Date.UTC(2024,10,08),4085,1401],[Date.UTC(2024,10,11),4085,0],[Date.UTC(2024,10,12),4139,43196],[Date.UTC(2024,10,13),4139,0],[Date.UTC(2024,10,14),4139,556],[Date.UTC(2024,10,15),4135,537],[Date.UTC(2024,10,18),4135,0],[Date.UTC(2024,10,19),4100,1101],[Date.UTC(2024,10,20),4100,11624],[Date.UTC(2024,10,21),4099,550],[Date.UTC(2024,10,22),4089,939],[Date.UTC(2024,10,25),4099,433],[Date.UTC(2024,10,26),4078,4900],[Date.UTC(2024,10,27),4071,1853],[Date.UTC(2024,10,28),4072,8598],[Date.UTC(2024,10,29),4071,2426],[Date.UTC(2024,11,02),4071,0],[Date.UTC(2024,11,03),4000,28370],[Date.UTC(2024,11,04),3993,2414],[Date.UTC(2024,11,05),3948,9997],[Date.UTC(2024,11,06),3948,0],[Date.UTC(2024,11,09),3880,14991],[Date.UTC(2024,11,10),3867,10342],[Date.UTC(2024,11,11),3850,4753],[Date.UTC(2024,11,12),3849,1689],[Date.UTC(2024,11,13),3849,4223],[Date.UTC(2024,11,17),3799,4581],[Date.UTC(2024,11,18),3816,3045],[Date.UTC(2024,11,19),3799,864],[Date.UTC(2024,11,20),3798,6136],[Date.UTC(2024,11,23),3798,27255],[Date.UTC(2024,11,24),3770,3209],[Date.UTC(2024,11,27),3800,22445],[Date.UTC(2024,11,30),3800,144],[Date.UTC(2024,11,31),4063,15371],[Date.UTC(2025,0,02),4059,1000],[Date.UTC(2025,0,03),4030,4],[Date.UTC(2025,0,06),4029,1005],[Date.UTC(2025,0,07),4000,335174],[Date.UTC(2025,0,08),4120,1358288],[Date.UTC(2025,0,09),4000,3075],[Date.UTC(2025,0,10),4000,408322],[Date.UTC(2025,0,13),4075,2924],[Date.UTC(2025,0,14),4066,14603],[Date.UTC(2025,0,15),4100,69355],[Date.UTC(2025,0,16),4200,21699],[Date.UTC(2025,0,17),4190,198626],[Date.UTC(2025,0,20),4198,7491],[Date.UTC(2025,0,21),4200,17075],[Date.UTC(2025,0,22),4200,12200],[Date.UTC(2025,0,23),4200,29530],[Date.UTC(2025,0,24),4169,12660],[Date.UTC(2025,0,27),4200,16997],[Date.UTC(2025,0,28),4177,8647],[Date.UTC(2025,0,29),4195,25396],[Date.UTC(2025,0,30),4195,2500],[Date.UTC(2025,0,31),4195,2947],[Date.UTC(2025,1,03),4049,3535],[Date.UTC(2025,1,04),4179,7817],[Date.UTC(2025,1,05),4179,0],[Date.UTC(2025,1,06),4099,1006],[Date.UTC(2025,1,07),3980,4249],[Date.UTC(2025,1,10),3973,7836],[Date.UTC(2025,1,11),3989,11331],[Date.UTC(2025,1,12),3962,11656],[Date.UTC(2025,1,13),3899,16342],[Date.UTC(2025,1,14),3900,16475],[Date.UTC(2025,1,17),3850,8168],[Date.UTC(2025,1,18),3850,33021],[Date.UTC(2025,1,19),3832,12853],[Date.UTC(2025,1,20),3810,13934],[Date.UTC(2025,1,21),3810,25918],[Date.UTC(2025,1,24),3832,5479],[Date.UTC(2025,1,25),3782,760],[Date.UTC(2025,1,26),3713,17397],[Date.UTC(2025,1,27),3750,26270],[Date.UTC(2025,1,28),3715,4500],[Date.UTC(2025,2,03),3715,2984],[Date.UTC(2025,2,04),3798,397],[Date.UTC(2025,2,05),3829,12048],[Date.UTC(2025,2,06),3800,29956],[Date.UTC(2025,2,07),3800,0],[Date.UTC(2025,2,10),3627,800],[Date.UTC(2025,2,11),3799,99],[Date.UTC(2025,2,12),3890,91314],[Date.UTC(2025,2,13),3890,135],[Date.UTC(2025,2,14),3844,6214],[Date.UTC(2025,2,17),3843,76],[Date.UTC(2025,2,18),3800,21093],[Date.UTC(2025,2,19),3800,1883],[Date.UTC(2025,2,20),3715,10162],[Date.UTC(2025,2,24),3716,50],[Date.UTC(2025,2,25),3790,23479],[Date.UTC(2025,2,26),3621,17300],[Date.UTC(2025,2,27),3795,4543],[Date.UTC(2025,2,28),3787,104],[Date.UTC(2025,2,31),3679,6860],[Date.UTC(2025,3,01),3900,96081],[Date.UTC(2025,3,02),3899,745911],[Date.UTC(2025,3,03),3800,31302],[Date.UTC(2025,3,04),3645,55616],[Date.UTC(2025,3,07),3650,7500],[Date.UTC(2025,3,08),3656,897],[Date.UTC(2025,3,09),3900,10585],[Date.UTC(2025,3,10),3850,15122],[Date.UTC(2025,3,11),3890,25480],[Date.UTC(2025,3,14),3898,739],[Date.UTC(2025,3,15),3711,1283],[Date.UTC(2025,3,16),3839,2002],[Date.UTC(2025,3,17),3839,0],[Date.UTC(2025,3,22),3850,18690],[Date.UTC(2025,3,23),3800,2995],[Date.UTC(2025,3,24),3700,19095],[Date.UTC(2025,3,25),3827,1394],[Date.UTC(2025,3,29),3750,25458],[Date.UTC(2025,3,30),3800,35329],[Date.UTC(2025,4,02),3800,34759],[Date.UTC(2025,4,05),3800,5308],[Date.UTC(2025,4,06),3800,5074],[Date.UTC(2025,4,07),3800,0],[Date.UTC(2025,4,08),3780,17684],[Date.UTC(2025,4,09),3751,20890],[Date.UTC(2025,4,12),3800,124800],[Date.UTC(2025,4,13),3840,63649],[Date.UTC(2025,4,14),4199,21852],[Date.UTC(2025,4,15),4300,42029],[Date.UTC(2025,4,16),4300,23074],[Date.UTC(2025,4,19),4260,1259],[Date.UTC(2025,4,20),4300,212175],[Date.UTC(2025,4,21),4300,1929],[Date.UTC(2025,4,22),4300,2501],[Date.UTC(2025,4,23),4300,3025],[Date.UTC(2025,4,26),4300,14984],[Date.UTC(2025,4,27),4260,25519],[Date.UTC(2025,4,28),4230,17250],[Date.UTC(2025,4,29),4230,2190],[Date.UTC(2025,4,30),4230,0],[Date.UTC(2025,5,02),4150,56408],[Date.UTC(2025,5,03),4025,109449],[Date.UTC(2025,5,04),3900,6585],[Date.UTC(2025,5,05),3900,6950],[Date.UTC(2025,5,06),3989,3200],[Date.UTC(2025,5,09),4000,31567],[Date.UTC(2025,5,10),4110,11121],[Date.UTC(2025,5,11),4199,42261],[Date.UTC(2025,5,12),4036,2005],[Date.UTC(2025,5,13),4150,34600],[Date.UTC(2025,5,17),4140,35516],[Date.UTC(2025,5,18),4150,29113],[Date.UTC(2025,5,19),4198,7512],[Date.UTC(2025,5,20),4046,62496],[Date.UTC(2025,5,23),4010,1120],[Date.UTC(2025,5,24),4100,1188],[Date.UTC(2025,5,25),3950,32597],[Date.UTC(2025,5,26),3950,359],[Date.UTC(2025,5,27),4010,5808],[Date.UTC(2025,5,30),4020,10070],[Date.UTC(2025,6,01),4199,4751],[Date.UTC(2025,6,02),4190,98789],[Date.UTC(2025,6,03),4200,183772],[Date.UTC(2025,6,04),4190,479695],[Date.UTC(2025,6,07),4200,64397],[Date.UTC(2025,6,08),4199,71917],[Date.UTC(2025,6,09),4140,63282],[Date.UTC(2025,6,10),4199,54222],[Date.UTC(2025,6,11),4150,14706],[Date.UTC(2025,6,14),4025,30571],[Date.UTC(2025,6,15),4170,8764],[Date.UTC(2025,6,16),4150,24272],[Date.UTC(2025,6,17),4100,56801],[Date.UTC(2025,6,18),4099,9790],[Date.UTC(2025,6,21),4077,15545],[Date.UTC(2025,6,22),4010,75141],[Date.UTC(2025,6,23),3966,40247],[Date.UTC(2025,6,24),4000,2177],[Date.UTC(2025,6,25),4038,1463],[Date.UTC(2025,6,28),3985,6647],[Date.UTC(2025,6,29),4065,14024],[Date.UTC(2025,6,30),4100,12640],[Date.UTC(2025,6,31),4050,12195],[Date.UTC(2025,7,01),4002,35218],[Date.UTC(2025,7,04),4090,39624],[Date.UTC(2025,7,05),4080,9272],[Date.UTC(2025,7,06),4000,3732],[Date.UTC(2025,7,07),4179,17781],[Date.UTC(2025,7,08),4179,0],[Date.UTC(2025,7,11),4010,1500],[Date.UTC(2025,7,12),4070,2127],[Date.UTC(2025,7,13),4035,768],[Date.UTC(2025,7,14),4138,3358],[Date.UTC(2025,7,15),4053,5281],[Date.UTC(2025,7,18),4020,1973],[Date.UTC(2025,7,19),4020,646],[Date.UTC(2025,7,20),4000,50837],[Date.UTC(2025,7,21),3982,21175],[Date.UTC(2025,7,22),3980,53],[Date.UTC(2025,7,25),3930,78111],[Date.UTC(2025,7,26),3935,44345],[Date.UTC(2025,7,27),3935,0],[Date.UTC(2025,7,28),3940,1065],[Date.UTC(2025,7,29),4072,105579],[Date.UTC(2025,8,01),3900,37858],[Date.UTC(2025,8,02),4000,9074],[Date.UTC(2025,8,03),3950,11886],[Date.UTC(2025,8,04),4075,139312],[Date.UTC(2025,8,05),4183,11083],[Date.UTC(2025,8,08),4350,48834],[Date.UTC(2025,8,09),4450,28192],[Date.UTC(2025,8,10),4655,40796],[Date.UTC(2025,8,11),4655,0],[Date.UTC(2025,8,12),4650,20000],[Date.UTC(2025,8,15),4649,200],[Date.UTC(2025,8,16),4575,52085],[Date.UTC(2025,8,17),4575,0],[Date.UTC(2025,8,18),4575,0],[Date.UTC(2025,8,19),4530,36264],[Date.UTC(2025,8,22),4469,22288],[Date.UTC(2025,8,23),4465,5259],[Date.UTC(2025,8,25),4450,14584],[Date.UTC(2025,8,26),4450,0],[Date.UTC(2025,8,29),4345,22648],[Date.UTC(2025,8,30),4281,14955],[Date.UTC(2025,9,01),4281,0],[Date.UTC(2025,9,02),4281,0],[Date.UTC(2025,9,03),4225,14428],[Date.UTC(2025,9,06),4249,3853],[Date.UTC(2025,9,07),4210,52221],[Date.UTC(2025,9,08),4350,3687],[Date.UTC(2025,9,09),4393,14672],[Date.UTC(2025,9,10),4398,29919],[Date.UTC(2025,9,13),4380,120],[Date.UTC(2025,9,14),4375,108735],[Date.UTC(2025,9,15),4300,5322],[Date.UTC(2025,9,16),4350,114428],[Date.UTC(2025,9,17),4350,63328],[Date.UTC(2025,9,20),4347,16063],[Date.UTC(2025,9,21),4327,8983],[Date.UTC(2025,9,22),4350,19197],[Date.UTC(2025,9,23),4350,9067],[Date.UTC(2025,9,24),4309,45048],[Date.UTC(2025,9,27),4345,89],[Date.UTC(2025,9,28),4340,10565],[Date.UTC(2025,9,29),4350,137826],[Date.UTC(2025,9,30),4350,69],[Date.UTC(2025,9,31),4310,11090],[Date.UTC(2025,10,03),4217,10831],[Date.UTC(2025,10,04),4230,13539],[Date.UTC(2025,10,05),4297,5808],[Date.UTC(2025,10,06),4309,8500],[Date.UTC(2025,10,07),4210,2326],[Date.UTC(2025,10,10),4300,74993],[Date.UTC(2025,10,11),4251,3933],[Date.UTC(2025,10,12),4300,102764],[Date.UTC(2025,10,13),4300,10199],[Date.UTC(2025,10,14),4300,0],[Date.UTC(2025,10,17),4210,890],[Date.UTC(2025,10,18),4216,51013],[Date.UTC(2025,10,19),4256,1682],[Date.UTC(2025,10,20),4253,2406],[Date.UTC(2025,10,21),4253,0],[Date.UTC(2025,10,24),4165,9901],[Date.UTC(2025,10,25),4250,356],[Date.UTC(2025,10,26),4278,8332],[Date.UTC(2025,10,27),4276,270],[Date.UTC(2025,10,28),4288,215956],[Date.UTC(2025,11,01),4258,118741],[Date.UTC(2025,11,02),4299,17161],[Date.UTC(2025,11,03),4299,1213],[Date.UTC(2025,11,04),4300,6644],[Date.UTC(2025,11,05),4349,43807],[Date.UTC(2025,11,08),4350,22722],[Date.UTC(2025,11,09),4200,85534],[Date.UTC(2025,11,10),4200,3780],[Date.UTC(2025,11,11),4200,0],[Date.UTC(2025,11,12),4350,5128],[Date.UTC(2025,11,15),4299,322],[Date.UTC(2025,11,17),4110,5000],[Date.UTC(2025,11,18),4249,1210],[Date.UTC(2025,11,19),4249,5239],[Date.UTC(2025,11,22),4234,280],[Date.UTC(2025,11,23),4225,765],[Date.UTC(2025,11,24),4224,1322],[Date.UTC(2025,11,29),4150,3162],[Date.UTC(2025,11,30),4200,506],[Date.UTC(2025,11,31),4200,2687],[Date.UTC(2026,0,02),4110,150],[Date.UTC(2026,0,05),4110,2001],[Date.UTC(2026,0,06),4099,10365],[Date.UTC(2026,0,07),4050,21401],[Date.UTC(2026,0,08),4050,0],[Date.UTC(2026,0,09),4000,5633],[Date.UTC(2026,0,12),4000,0],[Date.UTC(2026,0,13),3975,13729],[Date.UTC(2026,0,14),3850,68697],[Date.UTC(2026,0,15),3856,237563],[Date.UTC(2026,0,16),3870,16076],[Date.UTC(2026,0,19),3850,21568],[Date.UTC(2026,0,20),3826,97862],[Date.UTC(2026,0,21),3839,1818],[Date.UTC(2026,0,22),3849,11977],[Date.UTC(2026,0,23),3917,15225],[Date.UTC(2026,0,26),3999,100],[Date.UTC(2026,0,27),4000,6282],[Date.UTC(2026,0,28),4000,0],[Date.UTC(2026,0,29),3999,521],[Date.UTC(2026,0,30),3908,1892],[Date.UTC(2026,1,02),3908,0],[Date.UTC(2026,1,03),3850,2689],[Date.UTC(2026,1,04),3850,19241],[Date.UTC(2026,1,05),3900,100],[Date.UTC(2026,1,06),3899,4586],[Date.UTC(2026,1,09),3900,9108],[Date.UTC(2026,1,10),3870,512],[Date.UTC(2026,1,11),3840,16370],[Date.UTC(2026,1,12),3811,27078],[Date.UTC(2026,1,13),3809,6246],[Date.UTC(2026,1,16),3809,110],[Date.UTC(2026,1,17),3789,14833],[Date.UTC(2026,1,18),3805,29151],[Date.UTC(2026,1,19),3895,18460],[Date.UTC(2026,1,20),3892,295],[Date.UTC(2026,1,23),3980,38749],[Date.UTC(2026,1,24),3900,1758],[Date.UTC(2026,1,25),4000,35000],[Date.UTC(2026,1,26),3988,1802],[Date.UTC(2026,1,27),3990,9722],[Date.UTC(2026,2,02),3950,56645],[Date.UTC(2026,2,03),3950,12335],[Date.UTC(2026,2,04),3950,16479],[Date.UTC(2026,2,05),3950,12235],[Date.UTC(2026,2,06),3987,20843],[Date.UTC(2026,2,09),3999,312548],[Date.UTC(2026,2,10),3940,540],[Date.UTC(2026,2,11),3935,5535],[Date.UTC(2026,2,12),3910,18853],[Date.UTC(2026,2,13),3890,12207],[Date.UTC(2026,2,16),3892,27126],[Date.UTC(2026,2,17),3850,9645],[Date.UTC(2026,2,18),3844,28491],[Date.UTC(2026,2,19),3849,300],[Date.UTC(2026,2,20),3724,8913],[Date.UTC(2026,2,23),3817,12654],[Date.UTC(2026,2,24),3706,157199],[Date.UTC(2026,2,25),3799,489],[Date.UTC(2026,2,26),3799,0],[Date.UTC(2026,2,27),3844,5600],[Date.UTC(2026,2,30),3843,15865],[Date.UTC(2026,2,31),3800,1050],[Date.UTC(2026,3,01),3800,0],[Date.UTC(2026,3,02),3798,2655]]