{"bazaar":{"raw":[[1784162714,348937.4,334755.7],[1784163914,348975.7,335025.3],[1784166014,348878.8,335025.4],[1784167214,348987.4,335025.4],[1784172914,348987.4,335026.3],[1784174714,348943.9,335026.5],[1784205614,347394,334560.1],[1784208614,346332.6,334491.6],[1784209214,346332.3,334444.3],[1784222114,307121,297501.7],[1784222414,307120.8,297501.7],[1784223014,307121.5,297501.7],[1784223314,306467.5,297501.7],[1784223614,303851.1,297501.7],[1784225434,303851,297500.3],[1784225714,307122.6,297501.8],[1784231114,311808.7,297500],[1784232014,311808.3,294204],[1784281214,318763.9,307072.8],[1784282414,317020.5,307072.7],[1784283614,317020.5,307072],[1784284814,346330.6,307072.7],[1784338814,348319,334662.2],[1784339114,348319,334662.4],[1784339414,348319,334662.7],[1784340314,348318.7,334662.9],[1784343314,348318.7,334664.7],[1784344814,348318.7,334664.4],[1784372714,348318.7,333984.1],[1784382014,348320.3,330001],[1784383214,348320.3,330001.1],[1784383514,348320.3,330001],[1784385614,350763.1,330001.2],[1784385914,349987,330000.9],[1784388014,356181.7,333818.7],[1784390134,356180.9,333818.7],[1784394314,356179.8,333818.8],[1784396114,356174.8,299629.6],[1784398834,350502.8,302172.6],[1784402114,350490.7,302173.9],[1784403014,350489.1,304590.2],[1784441414,345595.2,330000],[1784451614,345601.3,330002.2],[1784451914,345601.3,330002.4],[1784452554,345601.3,330002.5],[1784454014,345601.3,330002.6],[1784454614,345601.3,330002.6],[1784455814,345601.3,330055.8],[1784458514,345601,331523.8],[1784459114,345601,332227.7],[1784463614,345599.7,331648],[1784495714,345601.9,295001.8],[1784496914,340538.2,295002.6],[1784502614,345601.2,295004.8],[1784516334,329720.6,295006.4],[1784517014,329570.4,295005.4],[1784517314,329569.8,295006.4],[1784519414,327623.3,295007.6],[1784520014,327386.8,295008],[1784523614,299998.7,295008.3],[1784525114,299971.4,295008.1],[1784539254,320815.4,280895.4],[1784547354,325264.7,280896.7],[1784548254,325262.2,280899],[1784551554,309691,280902.4],[1784552154,309685.5,280902.4],[1784556954,325198.6,282068.2],[1784558454,324687.7,282068.3],[1784568374,322722,283216],[1784568954,322990.8,284902.3],[1784569254,322552,284902.3],[1784569554,317398.4,284902.4],[1784569854,317397.6,284902.4],[1784570454,317396.9,284902.7],[1784571054,315344.4,284902.8],[1784574954,325244.2,285510.8],[1784578254,325243.1,300001],[1784579154,325243.2,300002],[1784610954,327950.6,293028.4],[1784623254,335594.9,293163.5],[1784627154,323377.9,295497.1],[1784632854,317201.2,293027.7],[1784675474,308812.6,282068.8],[1784678154,307723.2,282069],[1784683854,313873.5,282077.9],[1784685654,313520.5,288433.7],[1784688354,311327.4,288434.7],[1784688654,312061,288434.7],[1784688954,311998.3,288434.7],[1784690714,309038.1,288434.7],[1784691314,309036.6,288434.7],[1784695514,309019.6,288435.1],[1784697614,305095.4,288435.5],[1784698514,305090,288435.8],[1784723714,306815.5,282077],[1784730914,309021.3,282212.5],[1784733014,343804.2,282554],[1784737514,318906.4,282077.3],[1784739914,308671.4,282078],[1784740814,308671.2,282078],[1784741714,307162.8,282078],[1784743214,306549.6,282078.2],[1784745614,313875.6,282078.3],[1784746214,313875.4,282078.3],[1784764814,325695,290698.7],[1784784014,322233,290699.4],[1784787334,321700.7,285307.2],[1784789234,322229.4,288912.2],[1784791814,322229.4,288791.5],[1784797514,321042.2,288751],[1784799614,321239.4,285191.3],[1784799914,321304.7,285019.8],[1784802914,318609.4,285361.8],[1784845514,292526.5,245000.8],[1784853314,310718.8,245007.9],[1784853934,309991.9,248260.4],[1784854814,327228.3,248267.7],[1784856014,319069.9,248271.6],[1784858414,319060,258750.3],[1784859914,313277.9,258896.3],[1784861114,308081,258784.6],[1784861714,308075.4,259064.2],[1784862014,308073.1,259060.4],[1784863514,308069.2,263749.3],[1784864114,308069.3,263750],[1784866814,308056.5,263749.3],[1784878514,313243.1,288888.8],[1784901914,343458.6,300498.3],[1784902514,344783.2,300413.9],[1784913914,333950.9,300864],[1784915434,333949.4,300863.8],[1784917514,333952.5,301131.7],[1784953514,324490.6,300000.1],[1784957114,324479,300000],[1784960414,324476,300035.9],[1784962814,324483.3,300000.1],[1784971514,324453.5,300000.1],[1784972714,324453.5,300000.1],[1784973014,324453.5,300000.1],[1784976614,324453.4,300000.1],[1784979614,324452,301343.2],[1785015074,313842.1,300002.5],[1785015974,316197.8,300002.4],[1785016574,316365.3,300002.4],[1785017474,316618.4,300002.4],[1785018674,316565.3,300160.5],[1785019274,316504.2,300132.1],[1785021674,316773.1,300702.2],[1785029174,317257.1,300703.6],[1785029474,317256.7,300703.6],[1785030374,317256.1,300703.6],[1785031574,317255.5,300703.5],[1785032774,317255.9,300703],[1785035174,317254.4,300703.6],[1785036974,317254.3,300703.9],[1785037874,317253.8,300703.7],[1785040574,317252,300704.1],[1785041774,317253,300703.9],[1785044174,317253.2,300703.1],[1785054361,317241.9,300702.7],[1785072361,315597.2,300702.9],[1785079861,315596.8,300705.6],[1785086461,315597.2,300706.5],[1785087961,315527.4,300708.4],[1785093061,317252.8,301540.4],[1785093381,317252.8,301540.4],[1785106861,324529,301544.8],[1785125761,295234.5,275000],[1785130261,295238.8,275000.1],[1785136521,311845.1,275001.2],[1785145821,298501,275000.8],[1785147621,301751.9,275000.8],[1785152121,301857.6,275000.8],[1785181521,324528.8,302392.4],[1785185721,324528.3,302393.5],[1785191421,324528.3,302394.5],[1785192921,324528.3,302394.6],[1785194721,324527.9,302394.5],[1785205221,324527.2,302395.2],[1785207021,324526.9,302395.2],[1785208221,323558.2,302395.4],[1785237621,349999.6,303406.2],[1785239721,439913.4,303415.3],[1785244221,404074.8,309564.8],[1785249921,378451.8,313000.4],[1785251721,365996.2,313001.2],[1785253521,360683.7,313002.9],[1785256221,349994.6,313006.3],[1785256521,348900.3,313006.4],[1785257121,347866.2,313006.4],[1785260721,341338.4,313007.6],[1785266721,331883.6,313007],[1785271821,349922.4,313007.2],[1785294921,342920.2,313007.9],[1785299721,333890.9,313006.5],[1785302121,333130.9,313006.5],[1785306021,333883.5,313009],[1785307521,333861.5,313008.9],[1785310221,333860.7,313009.1],[1785315621,339989.6,313015.8],[1785319821,349836.4,313016.1],[1785320421,349831,313016.6],[1785320721,349794,313016.3],[1785326121,350000,313017],[1785373261,337885.1,313027.3],[1785375661,350000,313026.8],[1785393661,349979.5,313029.9],[1785417061,342943,313030.3],[1785418261,342940,313030.2],[1785434781,349997.2,326513.4],[1785435061,349996.6,326513.4],[1785483661,347619.7,326514.8],[1785488161,347619.8,326514.8],[1785488461,347619.7,326514.8],[1785490861,347619.6,326514.7],[1785504661,347611.7,280000],[1785530481,323745.8,290004.3],[1785535281,323750.2,290005.4],[1785536161,323749.5,290005.8],[1785547861,320582.3,290009.3],[1785550861,320533.8,290011.3],[1785594061,308445.2,267677],[1785600961,308405.5,267677.5],[1785601861,308427,267677.7],[1785602461,308416.2,267679.2],[1785603361,306737.2,267679.9],[1785605761,291953.3,267679.7],[1785606661,308404.1,267680.1],[1785611461,308404.6,267682.2],[1785618661,308382.6,267684.7],[1785618961,308381.4,267684.7],[1785621361,307634,267686.5],[1785630961,349998.2,292594.2],[1785639061,349906.7,290013.6],[1785649561,349819.6,290050.4],[1785651361,349801.5,290050.7],[1785654061,349759.5,290051.5],[1785663061,349661.9,290054],[1785663961,349660.1,290054.6],[1785665161,349651.5,290055],[1785668161,349614.6,293040.7],[1785672061,349589.2,293046.2],[1785708961,343899,293063.5],[1785719761,343872,302197.8],[1785747401,334279.3,303161.8],[1785755161,334116.6,304289.3],[1785762361,329347.8,304289.4],[1785762661,329047.3,304289.7],[1785764161,328992,304289.9],[1785768061,328167.4,304289.9],[1785769561,328089.9,304289.5],[1785773181,324883.8,302201.8],[1785779461,322082.3,302201.9],[1785780061,321922,302201.9],[1785780361,322082.5,302202.2],[1785780661,322082.5,302202.2],[1785781261,322082.6,302204.2],[1785781861,322390.1,302204.2],[1785815461,343719.5,302209.7],[1786399221,315765.9,278565.1],[1786399521,315766.9,278566],[1786399821,315766.9,278565],[1786400121,315766.9,278566.1],[1786400421,315766.5,278566.2],[1786400721,315766.5,278566.6],[1786401021,315766.5,278566.6],[1786401321,315766.5,278566.6],[1786401621,315766.5,278566.9],[1786401922,315766.5,278567],[1786402221,315766.5,278567],[1786402521,315766.5,278567],[1786402821,315765.9,278567],[1786403121,315765.7,278567],[1786403421,315765.7,278567.1],[1786403721,315765.7,278567.1],[1786404021,315765.7,278567],[1786404321,315765.7,278567.4],[1786404621,315765.3,278567.4],[1786404921,315311.6,278567.4],[1786405221,314502.6,278567.5],[1786405521,315766.5,278567.5],[1786405821,315766.5,278567.7],[1786406121,315766.5,278567.7],[1786406421,315766.5,278567.8],[1786406721,315766.4,278568],[1786407021,315766.4,278568],[1786407321,315765.9,278568],[1786407621,315765.9,278568.2],[1786407922,315765.9,278568.1],[1786408221,315765.9,278568.1],[1786408521,315765.6,278568.1],[1786408821,315765.9,278568.2],[1786409121,315766.5,278568.2],[1786409421,315766.5,278568.2],[1786409721,315766.5,278568.2],[1786410021,315765.9,278568.6],[1786410321,315765.3,278568.6],[1786410623,315765.2,278568.7],[1786410921,315764.9,278568.9],[1786411221,315764.5,278568.9],[1786411521,315763.1,278568.9],[1786411821,315766.5,278568.3],[1786412121,315766.5,278568.2],[1786412421,315766.5,282192.1],[1786412721,315766.5,281298.9],[1786413021,315766.5,280764.6],[1786413321,315766.5,280531.1],[1786413621,315766.3,278568.4],[1786413921,315766.2,278568.4],[1786414221,314932.1,278569.1],[1786414521,314825.5,278568.4],[1786414821,313933,278568.3],[1786415121,313932.7,278568.2],[1786415421,313932.7,278568.1],[1786415721,315419,278569.5],[1786416021,315410,280963.8],[1786416322,315410,280963.8],[1786416621,315410,284165.5],[1786416922,315190.6,282165.6],[1786417223,315190.6,278569.5],[1786417521,314825.4,278569.6],[1786417821,314825.4,278569.6],[1786418121,314825.4,278569.6],[1786418421,314825.4,278569.6],[1786418721,314825.4,278569.5],[1786419021,314825.3,278569.5],[1786419321,314825.3,278567.4],[1786419621,319912.4,289670.4],[1786419921,319912.9,285335.7],[1786420221,319912.7,284874.8],[1786420521,319912.1,284102.6],[1786420822,319912.7,279461.1],[1786421121,319912.7,279139],[1786421421,319912.7,278567.4],[1786421721,316489.7,278567.6],[1786422021,315776.8,278567.5],[1786422321,315776.4,278567.5],[1786422621,315775.7,278567.5],[1786422921,315775.1,278567.5],[1786423221,315774.4,278567.5],[1786423521,315773.9,278567.5],[1786423821,315773.1,278567.5],[1786424121,315772.1,278567.5],[1786424421,315771.3,278567.5],[1786424721,315770.6,278568],[1786425021,315770,278567.5],[1786425321,315769,278567.5],[1786425621,315768.1,278567.5],[1786425921,315767.3,278567.5],[1786426221,315765.7,278568.5],[1786426522,315764.9,278568.5],[1786426821,315764.7,278568.5],[1786427121,315763.4,278568.5],[1786427421,315762.7,278568.5],[1786427721,315762.1,278568.5],[1786428021,315761.3,278568.5],[1786428321,315761,278568.5],[1786428621,315760.3,278568.5],[1786428921,315759.3,278568.5],[1786429221,315758.3,278568.5],[1786429521,315757.6,278568.5],[1786429821,315757,278568.5],[1786430121,315756.2,278568.5],[1786430421,315756,278568.5],[1786430721,315755.3,278568.5],[1786431021,315754.5,278568.5],[1786431322,315753.4,278568.5],[1786431621,315751.8,278568.5],[1786431921,315751.1,278568.5],[1786432221,315750.3,278568.5],[1786432521,315749.3,278568.7],[1786432821,315747.2,278568.7],[1786433121,302960,278568.7],[1786433421,302958.5,278568.7],[1786433721,302956.7,278568.7],[1786434021,302956.1,278569],[1786434322,302955.1,278569],[1786434621,302954.2,278569],[1786434921,302953.5,278569.2],[1786435221,302953.3,278569.2],[1786435521,302952.4,278569.2],[1786435821,302951.4,278569.1],[1786436121,302950.6,278569.1],[1786436421,302950.6,278569],[1786436722,302949.7,282974.1],[1786437021,302948.5,281801.4],[1786437321,302947.4,281527.6],[1786437621,302946.5,281379.3],[1786437921,302946.8,280510],[1786438221,302946.3,279753.8],[1786438521,302945.8,279188.6],[1786438821,302945.7,278721.9],[1786439121,302945.5,278569],[1786439421,302945.5,278569],[1786439721,302944.9,285884.9],[1786440021,302944.5,284453.5],[1786440321,302944.5,284120.4],[1786440621,302944.4,279836.2],[1786440921,302944,283727.4],[1786441221,302943.9,279647.6],[1786441521,302943.8,279526.1],[1786441821,302943.7,279274.3],[1786442121,302943.7,278937.5],[1786442421,302952.5,278607.9],[1786442721,302950.8,278569],[1786443021,302950.8,278569],[1786443321,302950.7,278569],[1786443621,302950.7,278569],[1786443921,302950.7,278569],[1786444222,302950.7,278569],[1786444521,302950.6,278569],[1786444821,302950.6,278569],[1786445121,302950.6,278569],[1786445421,302950.6,278569.1],[1786445722,302950.4,278569.1],[1786446021,302950,278569.4],[1786446321,302949.3,278569.6],[1786446621,302950.3,278569.6],[1786446922,302950.1,278569.7],[1786447221,302950.7,278569.7],[1786447522,302951.4,278570.1],[1786447822,315764.4,279386.4],[1786448121,325083.2,284917.8],[1786448421,325082.4,283937.4],[1786448721,323072.6,283879.9],[1786449021,323070.9,284917.9],[1786449321,321161.2,283911.6],[1786449621,321158.9,283790],[1786449922,321156.7,285720.4],[1786450221,321154.7,284372.2],[1786450521,321153.2,283755.6],[1786450821,321151.3,281065.1],[1786451121,321149.7,278569.8],[1786451421,321148,278569.8],[1786451721,321146.1,278569.8],[1786452021,321144.4,278569.1],[1786452322,321030.9,278569.1],[1786452621,314675.4,278569.1],[1786452921,309602.5,278569.1],[1786453222,309600.6,278569.1],[1786453521,309599,278569.1],[1786453821,309597.5,278569.1],[1786454121,309597.6,278569.1],[1786454421,309596.8,278569.1],[1786454721,309598,278569.3],[1786455021,309596.4,278569.3],[1786455321,309596,278569.4],[1786455621,309597.2,278569.2],[1786455921,309596.5,278569.4],[1786456221,306493,278569.4],[1786456521,306492.2,278569.4],[1786456821,306491.4,278569.1],[1786457121,306490.1,278569.1],[1786457421,306489.7,278569.1],[1786457721,306489.4,278569.1],[1786458021,306489.8,278569.2],[1786458321,306489,278569.7],[1786458621,306488.4,278569.7],[1786458921,306488,278569.7],[1786459221,306487.7,278569.7],[1786459521,306487.5,278569.8],[1786459821,306487.5,278569.8],[1786460121,306487.5,278569.2],[1786460421,306487.5,278569.2],[1786460721,306487.5,278569.2],[1786461021,306487,278569.2],[1786461321,306488.5,278569.1],[1786461621,306488.2,278569.1],[1786461921,306488.2,295000],[1786462222,306491.9,295000],[1786462521,309602.7,295000.5],[1786462821,310806.8,295000],[1786463121,309601.3,295000],[1786463421,309601.3,295000],[1786463722,309601.1,295000],[1786464021,309058.4,295000],[1786464322,307484,295000],[1786464621,307483.8,295000],[1786464922,307070.6,295000],[1786465221,309498.9,295000],[1786465522,309146.6,295000],[1786465822,309146.6,295000],[1786466121,309146.5,295000],[1786466421,309146.5,295000],[1786466721,309146.5,295000],[1786467021,309146.5,295000],[1786467321,309064.3,295000],[1786467622,308238.9,295000],[1786467922,308139.3,295000],[1786468221,309601.1,295000],[1786468521,309601.1,295000],[1786468821,309600.9,295000],[1786469121,309600.8,295000],[1786469422,309600.8,295000],[1786469722,309600.9,295000],[1786470021,309600.9,295000],[1786470321,309600.8,295000],[1786470621,309600.8,295000],[1786470922,309601.2,295000],[1786471221,309601.2,295000],[1786471521,309601.2,295000],[1786471821,309601.2,295000],[1786472121,309601.2,295000],[1786472421,309601.2,295000.1],[1786472721,309601.2,295000.3],[1786473021,309601.2,295000.3],[1786473321,309601.2,295000.3],[1786473622,309601.2,295000.3],[1786473921,309601,295000.3],[1786474221,309601.1,295000.3],[1786474521,309601.1,295000.3],[1786474821,309600.8,295000.3],[1786475121,309600.5,295000.3],[1786475421,309599.9,295000.3],[1786475721,309599.8,295000.3],[1786476021,309599.8,295000.3],[1786476321,309600.4,295000.3],[1786476621,309599.8,295000.3],[1786476922,309599.7,295000.3],[1786477221,309600.4,295000.3],[1786477521,309600.1,295000.3],[1786477822,309600,293627.7],[1786478121,309600,295000.4],[1786478421,309599,295000.4],[1786479021,309598.1,295000.4],[1786479321,309597.9,295000.4],[1786479621,309597.8,295000.4],[1786479922,309597.2,295000.4],[1786480221,309597.3,295000.4],[1786480521,309597.4,295000.4],[1786480821,309597.8,295000.4],[1786481121,309601.1,295000.4],[1786481421,310850.5,295000.4],[1786481721,316883.9,295000.4],[1786482021,316883.8,295000.4],[1786482321,316883.8,295000.4],[1786482621,316883.9,295000.4],[1786482922,316883.8,295000.4],[1786483221,316883.7,295000.4],[1786483521,316883.9,300000],[1786483821,316883.3,297568.1],[1786484122,316883.7,300000.1],[1786484422,316882.6,300000.1],[1786484721,316882.4,300000.1],[1786485021,316882.4,300000.1],[1786485321,316882.6,300000.1],[1786485621,316882.6,300000.1],[1786485921,316882.6,300000.1],[1786486221,316883.8,300000.1],[1786486521,316883.9,300000],[1786486821,316883.9,300000],[1786487121,316883.9,300000.1],[1786487421,318215.2,300000.1],[1786487721,317860.2,300000.2],[1786488021,338055.4,300000.2],[1786488321,338055.4,300000.2],[1786488621,338055.4,300000.2],[1786488921,338055.2,300000.2],[1786489221,338054.1,300000.3],[1786489521,338053.4,300000.3],[1786489821,338052.4,300000.8],[1786490121,338052,300000.8],[1786490421,338051.7,300000.6],[1786490721,338050.2,300000.7],[1786491021,338049.3,300000.7],[1786491322,338048.4,300000.6],[1786491621,338047,300000.6],[1786491921,338046,300000.6],[1786492221,338044.6,300000.8],[1786492521,338043.4,300000.9],[1786492821,338042,300001],[1786493122,338040.5,300001],[1786493421,338039.5,300000.9],[1786493721,338037.9,300001.1],[1786494021,334233.1,300001.1],[1786494321,334232.3,300001.1],[1786494621,334230.9,300001.1],[1786494921,334229.6,300001.1],[1786495221,334227.9,300001],[1786495521,334226,300001],[1786495821,334224.1,300001],[1786496121,334222.5,300001],[1786496421,334220.8,300001],[1786496721,334219.2,300000.9],[1786497021,334217,300000.8],[1786497321,334215,300000.8],[1786497621,334212.8,297606.9],[1786497921,334211.4,300000.8],[1786498221,334210.1,297574.5],[1786498521,334208.3,297568.5],[1786498821,334207.1,297401.6],[1786499121,334205.3,297422],[1786499421,334203,297141.3],[1786499721,334202,297373.9],[1786500021,334203,297320.3],[1786500321,334203,297305.6],[1786500621,334201.8,297275.8],[1786500921,334201,297237.6],[1786501221,334200.7,297198.2],[1786501521,334199.5,297069],[1786501821,334199.1,296893.2],[1786502121,334199.5,297186.3],[1786502421,334198.9,297256.8],[1786502721,334198.3,296638.7],[1786503021,334197.4,296470],[1786503321,334196.6,296425.1],[1786503621,334195.9,296276.4],[1786503921,334194.6,296372.4],[1786504221,334193.2,296068.3],[1786504521,334191.3,295219.9],[1786504821,334189.5,295000.4],[1786505121,334187.6,295000.4],[1786505421,334186,295000.4],[1786505721,334183.9,295000.3],[1786506021,334182,295000.4],[1786506321,334179.8,295000.3],[1786506621,334177.7,295000.3],[1786506921,334174.7,295000.3],[1786507221,334172,295000.3],[1786507521,334168.9,295000.3],[1786507822,334165.8,295000.3],[1786508121,334162.9,295000.4],[1786508421,334160,295000.4],[1786508721,334157,295000.4],[1786509021,319999.4,295000.4],[1786509321,319996.7,295000.4],[1786509621,319994.2,295000.3],[1786509921,319991.8,295000.3],[1786510221,319992.4,295000.3],[1786510521,319991,295000.3],[1786510821,319659.8,295000.3],[1786511121,299999.4,295000.3],[1786511421,299999.3,283518.7],[1786511721,299999.2,283032.2],[1786512021,323983.1,282587.9],[1786512321,323983.1,282435.6],[1786512621,334188.5,282139.8],[1786512921,334188.5,295000.6],[1786513221,334180.3,295000.6],[1786513521,334180.4,295000.6],[1786513821,334180.3,295000.6],[1786514121,334180.2,295000.8],[1786514421,334179.7,295000.8],[1786514721,334179.4,295001.8],[1786515021,334179,295001.9],[1786515321,334178.9,295001.9],[1786515621,334179,295001.9],[1786515921,334179,295002.2],[1786516222,334176.5,295004.5],[1786516521,334174.3,295004.5],[1786516821,334174,295004.6],[1786517122,334174,295004.6],[1786517422,334173.1,295004.6],[1786517721,334170.3,295004.6],[1786518021,334169.2,295004.8],[1786518321,334168.7,295004.8],[1786518621,334168.5,295004.8],[1786518921,334167.9,300000],[1786519221,334167.6,300000],[1786519521,334168.4,300000],[1786519821,334164.1,300000],[1786520121,334163.8,300000.2],[1786520421,331600.2,300000.2],[1786520721,333417.8,300000.2],[1786521021,330743,300000.2],[1786521321,330742.1,300000.5],[1786521621,330741.2,300000.6],[1786521921,330740.3,300000.6],[1786522221,330739.6,300000.6],[1786522521,330739,300000.6],[1786522821,330738.3,300000.6],[1786523121,330736.1,300000.6],[1786523421,330734.9,300000.6],[1786523721,330734.4,300000.7],[1786524021,330732.9,300000.7],[1786524321,330731.9,300000.6],[1786524621,330731.2,300000.7],[1786524921,330730.9,300001],[1786525221,330730.6,300000.8],[1786525521,330730.3,300000.7],[1786525821,330728.4,300000.8],[1786526121,330727.4,300000.8],[1786526422,330727,300000.8],[1786526721,330726.7,300000.9],[1786527021,330725,300000.9],[1786527321,330724.8,300000.9],[1786527621,330724.9,300002.5],[1786527921,330723.8,300002.5],[1786528221,330724.3,300002.5],[1786528521,330723.6,300002.5],[1786528821,330723.4,300002.5],[1786529121,330132.6,300002.5],[1786529421,330132.6,300002.5],[1786529721,327650.7,300002.5],[1786530021,329212.1,300002.6],[1786530322,329637.1,300002.6],[1786530621,330150.1,300002.9],[1786530921,328919.3,300002.9],[1786531221,330730.7,300002.9],[1786531521,330730.7,300003.2],[1786531821,330730.7,300003.1],[1786532121,330730.8,300003.5],[1786532421,330729.7,300003.5],[1786532721,330729.9,300003.5],[1786533021,330729.7,300003.6],[1786533321,330726.3,300003.6],[1786533621,330726.1,300003.6],[1786533921,330726.1,300003.6],[1786534221,330726,300003.6],[1786534521,330726,300003.7],[1786534821,330726,300003.8],[1786535121,330725.3,301129.6],[1786535421,330725.2,300769.4],[1786535721,330725.1,300029.8],[1786536021,330724.5,300003.7],[1786536321,329739,300003.7],[1786536622,329738.9,300003.7],[1786536921,329738.8,300003.7],[1786537221,329738.8,300003.6],[1786537521,329739,300003.6],[1786537821,329738.9,300003.6],[1786538121,329738.9,300003.5],[1786538421,329738.9,300003.4],[1786538721,329738.9,300003.4],[1786539021,329738.9,300003.3],[1786539321,329738.9,300003.3],[1786539621,329738.6,315000],[1786539921,328734,315000],[1786540221,328803,315000],[1786540521,328803,315000],[1786540821,328801.9,315000],[1786541121,328801.7,315000],[1786541421,328801.7,315000],[1786541721,328801.5,315000],[1786542021,328801.2,315000],[1786542321,328801.9,315000],[1786542621,328800.6,315000],[1786542921,328800.6,315000],[1786543221,328800.3,315000],[1786543521,328800.3,315000],[1786543821,328800.6,315000],[1786544121,328800.5,315000],[1786544421,328800,315000],[1786544722,328800,315000],[1786545022,328799.7,315000],[1786545321,328799.4,315000],[1786545622,328799.4,315000],[1786545921,328798.8,315000],[1786546221,328798.8,315000.1],[1786546521,328798.6,315000],[1786546821,328798.8,315000.1],[1786547122,328798.8,315000.1],[1786547421,328798.8,315000.1],[1786547721,328798.8,315000],[1786548021,328798.5,315000],[1786548321,328798.4,315000],[1786548622,328798.4,315000],[1786548922,328798.2,315000],[1786549221,328798.3,315000],[1786549521,328797.9,315000.3],[1786549821,328797.7,315000.3],[1786550121,328797.2,315000.3],[1786550421,328796.7,315000.3],[1786550721,328796.3,315000.4],[1786551021,328795.6,315000.4],[1786551322,328795.1,315000.3],[1786551621,328794.5,315000.3],[1786551922,328793.9,315000.3],[1786552221,328793.8,315000.3],[1786552521,328793.8,315000.3],[1786552821,328793.1,315008.9],[1786553121,328793.1,315000.2],[1786553421,328795.1,311979.2],[1786553722,328795,311757.5],[1786554021,328795,311486.2],[1786554322,328795.1,308665.6],[1786554621,328794.9,305433.7],[1786554921,328794.5,305084],[1786555221,328794.5,308965.5],[1786555521,328794.5,308626],[1786555821,328794.4,305941.8],[1786556121,328794.4,305246.1],[1786556421,328794.3,311872.4],[1786556721,328794.4,311544.1],[1786557022,328794,315000.5],[1786557321,328794,315000.5],[1786557601,328793.8,315000.7],[1786557921,328793.6,315000.5],[1786558222,328794.2,315000.7],[1786558522,328794.8,315000.6],[1786558821,328794.3,315001],[1786559121,328794.3,315001.2],[1786559421,328794.3,315001.7],[1786559721,328793.9,315001.9],[1786560021,328793.8,315002.1],[1786560321,328723.1,315002.1],[1786560622,328342.3,315002.1],[1786560922,328377.4,315002.1],[1786561221,328794,315002.1],[1786561521,328793.7,315001.8],[1786561821,328793.9,315002.5],[1786562121,328794,315002.2],[1786562421,328794,315002.1],[1786562721,328793.8,315001.9],[1786563021,328793.8,315001.8],[1786563321,328772.5,315001.8],[1786563621,328749.5,315001.6],[1786563922,328749.5,311873.2],[1786564221,328706.8,310452.8],[1786564521,328706.8,310051.4],[1786564821,328793.7,309663.5],[1786565121,328793.7,315001.9],[1786565421,328793.8,309623.4],[1786565721,328793.8,309209.7],[1786566021,328793.8,309040.7],[1786566321,328793.5,309358.1],[1786566621,328793.5,315001.6],[1786566921,328793.5,315001.5],[1786567222,328793.5,315001.4],[1786567521,328793.4,310481.5],[1786567821,328793.6,310452.8],[1786568121,328793.6,309015.8],[1786568421,328793.6,306964.3],[1786568721,328793.6,306465.7],[1786569021,328793.5,315001.6],[1786569321,328793.2,315001.6],[1786569621,328793,315001.6],[1786569921,328793,315001.6],[1786570221,328792.8,315001.6],[1786570522,328792.7,315001.6],[1786570821,328792.4,315001.6],[1786571121,328792.4,315001.6],[1786571421,328792.2,315001.6],[1786571721,328792.4,315001.6],[1786572021,328792.3,315001.6],[1786572322,328792.3,315001.6],[1786572621,328792.2,315001.6],[1786572921,328792.1,315001.6],[1786573221,326009.6,315001.6],[1786573521,326009.6,315001.6],[1786573821,326009.6,315001.6],[1786574121,323999.9,315001.6],[1786574421,323999.9,315001.6],[1786574721,323999.6,315001.6],[1786575021,323999.6,315001.8],[1786575321,323999.9,315001.8],[1786575622,323999.7,315001.8],[1786575921,323999.9,315001.8],[1786576221,328792.4,315001.8],[1786576521,328792.4,315001.8],[1786576821,328792.4,315001.8],[1786577121,328792.3,315001.8],[1786577421,328792,315001.8],[1786577721,328792,315001.8],[1786578021,328792,315001.8],[1786578321,328791.9,315001.8],[1786578621,328791.9,315001.8],[1786578921,328791.9,315001.8],[1786579221,328791.9,315001.8],[1786579521,328791.9,315002.3],[1786579821,328791.7,315002.3],[1786580101,328791.4,315002.3],[1786580421,328791.2,315002.4],[1786580721,328791.2,315002.8],[1786581022,328791.2,315002.8],[1786581321,328791.2,315002.9],[1786581621,328791,315002.9],[1786581921,328791,315003.4],[1786582221,328791,315003.4],[1786582521,328791,315003.4],[1786582821,328791,315003.6],[1786583121,328791,315003.6],[1786583421,328790.8,315003.7],[1786583721,328790.8,315003.7],[1786584022,328790.8,315004.3],[1786584321,328790.8,315004.3],[1786584622,328790.7,315004.3],[1786584921,328790.7,315004.3],[1786585221,328790.6,315004.3],[1786585521,328790.4,315004.4],[1786585822,328790.3,315004.4],[1786586121,328790.6,315004.4],[1786586421,328790.1,315004.3],[1786586721,328790.1,315004.4],[1786587021,328789.8,315004.4],[1786587321,328789.6,315004.4],[1786587621,328789.6,315004.4],[1786587921,328789.4,315004.4],[1786588221,328789.4,315004.4],[1786588521,328789.4,315004.4],[1786588821,328789.4,315004.4],[1786589121,328789.4,315004.4],[1786589421,328789.4,315004.4],[1786589721,328789.4,315004.4],[1786590021,328789.4,315004.4],[1786590321,328789.3,315004.3],[1786590621,328789.4,315004.4],[1786590921,328789.4,315004.4],[1786591201,328789.3,315004.3],[1786591521,328789.3,315004.3],[1786591821,328789,315004.3],[1786592121,328788.8,315004.3],[1786592421,328788.8,315004.3],[1786592721,328789.3,315004.3],[1786593021,328789.3,315004.3],[1786593321,328789.3,315004.3],[1786593621,328789.4,315004.3],[1786593921,328789.4,315004.3],[1786594221,328789.4,315004.3],[1786594521,328789.5,315004.3],[1786594821,328790.1,315004.3],[1786595121,328790.1,315004.3],[1786595421,328790.1,315004.3],[1786595721,328790.1,315004.3],[1786596021,328789.9,315004.3],[1786596321,328789.9,315004.3],[1786596621,328789.9,315004.3],[1786596921,328789.9,315004.3],[1786597221,328791,315004.3],[1786597521,328791,315004.3],[1786597821,328791,315004.3],[1786598121,328790.8,315004.3],[1786598421,328790.8,315004.4],[1786598721,328790.8,315004.4],[1786599021,328790.4,315004.6],[1786599321,328790.4,315004.6],[1786599621,328790.4,315004.6],[1786599921,328790.4,315004.6],[1786600221,328790.4,315004.6],[1786600521,328790.4,315004.6],[1786600821,328790.4,315004.6],[1786601121,328790.4,315005.1],[1786601421,328790.5,315005.1],[1786601721,328790.4,315005.1],[1786602021,328790.4,315005.2],[1786602321,328790.4,315005.2],[1786602621,328790.3,315005.3],[1786602921,328790.2,315005.3],[1786603221,328790.3,315005.4],[1786603521,328790.3,315005.4],[1786603821,328790.4,315005.3],[1786604121,328790.8,315005.3],[1786604421,328790.8,315005.3],[1786604721,328790.8,315005.3],[1786605021,328790.7,315005.2],[1786605321,328790.8,315005.2],[1786605621,328790.8,315005.2],[1786605922,328790.8,315005.1],[1786606221,328790.8,315005.1],[1786606521,328790.5,315005.1],[1786606821,328790.5,315005.1],[1786607121,328790.5,315005.1],[1786607421,328790.9,315005.1],[1786607721,328790.7,315005.1],[1786608021,328790.7,315005.1],[1786608321,328790.7,315005.1],[1786608621,328790.5,315005.1],[1786608921,328790.5,315005.1],[1786609221,328790.5,315005.1],[1786609521,328790.5,315005.1],[1786609821,328790.4,315005.1],[1786610121,328790.4,315005.1],[1786610421,328790.4,315005.1],[1786610721,328790.4,315005.1],[1786611021,328790.4,315005.1],[1786611321,328790.4,315005.1],[1786611621,328790.4,315005.1],[1786611921,328790.4,315005.1],[1786612221,328790.4,315005.1],[1786612521,328790.4,315005.1],[1786612821,328790.4,315005.1],[1786613121,328790.4,315005.1],[1786613421,328790.4,315005.1],[1786613721,328790.4,315005.1],[1786614021,328790.4,315005.1],[1786614321,328790.4,315005.1],[1786614621,328790.4,315005.1],[1786614921,328790.4,315005.1],[1786615221,328790.4,315005.1],[1786615521,328790.4,315005.1],[1786615821,328790.4,315005.1],[1786616121,328790.4,315005.1],[1786616421,328790.4,315005.1],[1786616722,328790.4,315005.1],[1786617021,328790.4,315005.2],[1786617321,328790.4,315005.2],[1786617621,328790.4,315005.2],[1786617921,328790.4,315005.4],[1786618221,328790.4,315005.2],[1786618521,328790.4,315005.2],[1786618821,328790.4,315005.1],[1786619122,328790.1,315005.1],[1786619421,328790.4,315005.1],[1786619721,328790.4,315005.1],[1786620021,328790.4,315005.1],[1786620321,328790.4,315005.1],[1786620621,328790.4,315005.1],[1786620921,328790.4,315005.1],[1786621221,328790.4,315005.1],[1786621522,328790.4,315005.1],[1786621821,328790.4,315005.1],[1786622121,328790.4,315005],[1786622421,328790.4,315004.9],[1786622721,328790.4,315004.9],[1786623021,328789.3,315004.1],[1786623321,328789.4,315003.8],[1786623621,328790.4,315004],[1786623921,328790.4,315003.8],[1786624222,328790.4,315003.7],[1786624522,328790.4,305418.2],[1786624821,328790.4,315004],[1786625122,328790.4,315003.7],[1786625421,328789.1,315004.2],[1786625721,328790.4,315004.1],[1786626021,328790.4,315004],[1786626321,328790.4,315005.1],[1786626621,328790.4,315005.1],[1786626921,328790.4,315004.1],[1786627221,328790.4,315004],[1786627522,328790.4,315003.3],[1786627821,328790.4,315003.5],[1786628121,328790.4,315003.4],[1786628421,328790.4,305333],[1786628721,328790.4,304950.2],[1786629021,328790.4,315003.6],[1786629322,328790.4,315003.6],[1786629621,328790.3,305345.2],[1786629921,328775.5,303697.1],[1786630223,328775.5,303713.9],[1786630521,328790.4,302551.8],[1786630821,328790.4,302477.9],[1786631121,328790.4,301569.8],[1786631421,328790.2,303813.4],[1786631721,328790.4,303561.3],[1786632021,328790.4,304148.1],[1786632321,328789.7,304719.4],[1786632621,328789.5,304315.5],[1786632901,328789.3,304132.6],[1786633221,328788.9,303387],[1786633521,328788.9,315002.5],[1786633821,328788.7,315002.5],[1786634121,328788.7,315002.5],[1786634421,328788.6,315002.5],[1786634721,328788.4,315002.5],[1786635021,328788.4,315002.5],[1786635321,328788.2,315002.5],[1786635621,328787.8,315002.5],[1786635921,328787.9,315002.7],[1786636222,328788.1,315002.7],[1786636522,328790.4,315003.8],[1786636821,328790.2,315004.1],[1786637121,328790.4,315004],[1786637421,328790.4,315004.6],[1786637722,328790.4,315004.2],[1786638022,328790.4,315004.2],[1786638321,328789.7,315004.1],[1786638622,328790.4,315004.6],[1786638921,328789.6,315004.4],[1786639221,328790.4,315003.6],[1786639521,328790.4,305158.2],[1786639822,328790.4,304463.6],[1786640121,328790.4,315242.6],[1786640421,328790.1,305544.6],[1786640722,328789.8,304935.8],[1786641021,328789.7,315397.7],[1786641321,328789.7,315397.7],[1786641621,328789.7,315633],[1786641921,328789.2,315629.7],[1786642221,328788.7,315495.8],[1786642522,328788.6,305565.5],[1786642821,328787.9,305155],[1786643121,328787.9,315402.5],[1786643421,328787.9,305527.2],[1786643721,328788.5,304433.8],[1786644021,328787.9,303802.6],[1786644321,328787.9,315634.5],[1786644621,328301.6,315630.3],[1786644921,328788,315493.1],[1786645221,328788,315467.7],[1786645521,328787.7,315499.6],[1786645821,328788,315394.8],[1786646121,328788,305423.6],[1786646421,328788.6,305127.5],[1786646722,328788.7,315694.8],[1786647021,328788.5,315694.8],[1786647321,328787.8,305291.1],[1786647621,328787.8,304799],[1786647921,328787.8,300003],[1786648222,328787.6,300003],[1786648522,328787.6,300003],[1786648821,328787.6,300003],[1786649122,328787.7,300003],[1786649421,328788.4,300003.1],[1786649721,328787.4,315000],[1786650021,328787.5,315000],[1786650321,328787,315000],[1786650622,327408,315000.3],[1786650921,328134.9,315000.3],[1786651221,328115.7,315000.3],[1786651521,328165.6,315000.3],[1786651821,328097.4,315000.3],[1786652121,328235.3,315000.6],[1786652422,327683.6,315000.6],[1786652721,326982.7,315000.6],[1786653022,326931.7,315000.6],[1786653322,326931.7,315000.6],[1786653622,326262.4,315000.6],[1786653921,325048.4,315000.6],[1786654221,325048.4,315000.6],[1786654521,325048.4,315000.8],[1786654822,325047.8,315000.7],[1786655121,325047.6,315001],[1786655421,325047.5,315001.1],[1786655721,325047.4,315001.1],[1786656021,325047.8,315001.1],[1786656321,325047.8,315001],[1786656622,325045.3,315001.3],[1786656921,325045.4,315001.3],[1786657221,325045.4,315001.3],[1786657521,325045.1,315001.3],[1786657821,325045.4,315030],[1786658121,325045.4,315001.3],[1786658421,325045.4,315001.3],[1786658721,325048.4,315001.2],[1786659021,325048.4,315001.2],[1786659321,325048,315001.2],[1786659621,325047.9,315001.2],[1786659921,325047.9,315001.2],[1786660221,325047.9,315001.2],[1786660521,325047.9,315001.2],[1786660821,325047.9,315001],[1786661121,325048.5,315001],[1786661422,325446.1,315001],[1786661721,325508.4,315001],[1786662022,327275.7,315001],[1786662321,327193.4,315001],[1786662622,326164.7,315001],[1786662921,326164.9,315001],[1786663221,326164.5,315001.4],[1786663521,326164.4,315001.4],[1786663821,326164.2,315001.4],[1786664121,326164.1,315001.5],[1786664421,326943.4,315001.5],[1786664721,326164.9,315001.6],[1786665021,326164.4,315001.6],[1786665321,328593.5,315001.6],[1786665621,328427.7,315002.5],[1786665921,328427.7,315002.7],[1786666221,328790.4,315003.5],[1786666521,327869,315004.8],[1786666821,327409.5,315004.9],[1786667121,327409.4,315004.4],[1786667421,327408.8,315004.8],[1786667721,327408.1,315003],[1786668021,327407.9,315005.1],[1786668321,327407.9,315002.9],[1786668621,327408.6,315003],[1786668921,327689.4,315002.9],[1786669221,327408.5,315002.8],[1786669521,327408.5,315002.3],[1786669821,327408.7,315002.3],[1786670121,327408.3,315002.2],[1786670421,327407,315002.2],[1786670721,328790.4,315002.1],[1786671021,328789.5,315002],[1786671321,328789.4,315001.9],[1786671621,328789.4,315002.6],[1786671921,328789.3,315002.5],[1786672221,328789.3,315002.4],[1786672521,328789.4,315002.3],[1786672821,328789.3,315002.1],[1786673121,328789.2,315001.8],[1786673421,328789.3,315001.6],[1786673721,328789.4,315001.5],[1786674021,328790.4,315001.4],[1786674322,328790.4,315001.4],[1786674621,328790.4,315001.5],[1786674921,328790.4,315001.5],[1786675221,328790.4,315001.5],[1786675521,328790.4,315001.5],[1786675821,328790.4,315001.5],[1786676121,328789.4,315001.5],[1786676421,328790.4,315001.5],[1786676721,328790.4,315001.5],[1786677021,328790.4,315001.5],[1786677321,328790.4,315002],[1786677621,328790.4,315001.9],[1786677921,328790.4,315001.9],[1786678221,328790.4,315001.9],[1786678521,328790.4,315001.9],[1786678821,328790.4,315001.7],[1786679121,328790,315001.6],[1786679421,328790.4,315001.6],[1786679721,328790.4,315002.3],[1786680021,328790,315002.3],[1786680322,328790.1,315002.3],[1786680621,328790.1,315002.3],[1786680921,328789.9,315002.5],[1786681221,328790.1,315002.4],[1786681522,328790.1,315002.3],[1786681821,328790.1,315002.3],[1786682122,328789.9,315002.3],[1786682421,328789.9,315002.3],[1786682722,328789.9,315002.3],[1786683021,328789.9,315002.7],[1786683321,328789.9,315002.7],[1786683622,328789.9,315003],[1786683921,328789.9,315003],[1786684221,328789.5,315003.1],[1786684521,328789.5,315003.1],[1786684821,328789.5,315003.1],[1786685122,328789.5,315003],[1786685422,328789.2,315003],[1786685721,328789.2,315003],[1786686021,328789.2,315003],[1786686321,328788.7,315003],[1786686621,328788.7,315003],[1786686921,328788.7,315003],[1786687221,328788.7,315003],[1786687521,328788.7,315002.9],[1786687822,328788.7,315002.9],[1786688122,328788.4,315002.4],[1786688421,328788.4,315003],[1786688721,328788.4,315003],[1786689021,328788.4,315003.2],[1786689322,328788.4,315003.2],[1786689621,328788.4,315003.2],[1786689921,328788.4,315003.2],[1786690221,328788.4,315003.2],[1786690521,328788.4,315003.2],[1786690821,328788.5,315003.2],[1786691121,328788.5,315003.2],[1786691421,328788.5,315003.2],[1786691721,328788.5,315003.2],[1786692021,328788.5,315003.2],[1786692321,328788.5,315003.2],[1786692621,328788.5,315003.6],[1786692921,328788.5,315003.5],[1786693221,328788.5,315003.5],[1786693521,328788.5,315003.5],[1786693821,328788.4,315003.4],[1786694122,328788.4,315003.5],[1786694421,328790,315003.5],[1786694721,328789.7,315003.4],[1786695021,328790.2,315003.4],[1786695321,328790.1,315003.4],[1786695621,328790.1,315003.3],[1786695921,328790.2,315426.3],[1786696221,328790.2,315639],[1786696521,328790.2,315694.7],[1786696821,328790.2,315694.9],[1786697121,328790.4,315694.8],[1786697421,328790.4,315476.7],[1786697721,328790.4,315445.7],[1786698021,328790.4,315426.3],[1786698321,328790.4,315420.3],[1786698621,328790.3,315477.1],[1786698921,328790.4,315467.2],[1786699221,328790.4,315461],[1786699521,328790.2,315439.3],[1786699821,328790.2,315429.6],[1786700121,328790.3,315640.1],[1786700422,328790.3,315695],[1786700721,328790.3,315695.6],[1786701021,328790.2,315695.8],[1786701322,328790.2,315695.8],[1786701621,328790.4,315696],[1786701921,328790.3,315696],[1786702221,328790.4,315696.1],[1786702522,328789.9,315696.1],[1786702821,328789.9,315697.2],[1786703121,328790.4,315697.2],[1786703421,328790.4,315697.2],[1786703721,328790.4,315697.3],[1786704021,328790.4,315697.2],[1786704321,328790.4,315697.2],[1786704622,328790.3,315697.4],[1786704922,328802.5,315699.1],[1786705221,328802.7,315699.1],[1786705522,338055.3,315699.3],[1786705822,338055.3,315699.3],[1786706122,338055.3,315699.2],[1786706421,0,315699.2],[1786706721,1015171.5,315699.5],[1786707021,899997.5,315700.8],[1786707321,899993.6,315699.5],[1786707621,619119.2,315701.9],[1786707922,423971.6,315703.8],[1786708221,373239.9,315704.9],[1786708521,373237.2,315705],[1786708822,373233.7,315704.7],[1786709121,373229.5,315703.8],[1786709421,373227.3,315705.2],[1786709721,373227.7,315705.6],[1786710021,373226.3,315705.7],[1786710321,373223.2,315704.3],[1786710621,373219.8,315704.2],[1786710921,373216.4,315703.1],[1786711222,367462.4,315704.1],[1786711521,367458.6,315703.3],[1786711821,362280.5,315705.8],[1786712121,362277,315705.9],[1786712421,362274.4,315705.9],[1786712722,362271.5,315706],[1786713021,362268.9,315706.7],[1786713321,362270.4,315705.5],[1786713621,362269.5,315705.5],[1786713921,362278,315704.5],[1786714221,362276.3,315705.4],[1786714522,362274.4,315706.1],[1786714822,362272,315704.6],[1786715121,362270.5,315700.7],[1786715422,362268.5,315701],[1786715722,362267.5,315703.3],[1786716021,356035.3,315697.9],[1786716321,349641.4,315697.5],[1786716621,349638.7,315697.2],[1786716922,349637.3,315697.4],[1786717221,349636.9,315697.4],[1786717521,349640.6,315697.3],[1786717822,349640.3,315698.3],[1786718121,349639.6,315699],[1786718421,349639.7,315700.7],[1786718721,348185,315701.5],[1786719021,343191,315702],[1786719322,346245.6,315703.7],[1786719621,348714.1,315703.7],[1786719921,346245.1,315703.6],[1786720201,346244.4,315702.2],[1786720501,346245.1,315703.3],[1786720821,346244.5,315702.3],[1786721121,343189.9,315702.1],[1786721422,346244.7,315701.9],[1786721721,346244.1,315702],[1786722021,349640.5,315699.9],[1786722321,349640.3,315700.1],[1786722621,349640.6,315701],[1786722922,337970,315700.9],[1786723222,337969.2,315700.1],[1786723522,333737.6,315698.6],[1786723821,333737.3,315699.7],[1786724121,333736.4,315700.6],[1786724422,333736.1,315699.8],[1786724722,331932.6,315699.7],[1786725021,331932.3,315699.7],[1786725322,331932.5,315699.6],[1786725621,331931.7,315698.7],[1786725921,331931.4,315699.6],[1786726222,331931.6,315698.1],[1786726522,331931.5,315697.5],[1786726822,331931.2,315697.3],[1786727121,330307.2,315697.5],[1786727422,330306.4,315697.2],[1786727722,328845.3,315697.3],[1786728022,328845.1,315697.2],[1786728322,327529.9,315697.2],[1786728622,327529.9,315697.2],[1786728922,327529.9,315696.5],[1786729221,327529.9,315696.5],[1786729522,327529.9,315697.5],[1786729821,327529.9,315696.6],[1786730121,327529.9,315697.6],[1786730421,330212,315697.7],[1786730721,327529.1,315697.5],[1786731021,327529.1,315696.5],[1786731321,327529,315696.3],[1786731621,327528.7,315696.2],[1786731921,326345.5,315697.4],[1786732221,327370.9,315697.4],[1786732521,327528.7,315697.5],[1786732821,330306.4,315697.6],[1786733121,330306.4,315697.5],[1786733421,330306.4,315697.5],[1786733721,330306.3,315697.4],[1786734021,330306.1,315697.4],[1786734321,330305.8,315697.3],[1786734621,330305.8,315696.5],[1786734921,330305.8,315696.3],[1786735221,328844.5,315696.3],[1786735521,328844.4,315696.3],[1786735821,328844.5,315697.5],[1786736121,328844.4,315697.5],[1786736421,328844.4,315696.5],[1786736721,329209.8,315696.6],[1786737021,328844.1,315696.4],[1786737322,328843.8,315696.1],[1786737621,328843.6,315696.2],[1786737921,328844,315697.4],[1786738222,328843.8,315697.4],[1786738521,328844.1,315697.4],[1786738821,328843.8,315697.4],[1786739121,328843.6,315697.4],[1786739422,330305.8,315697.4],[1786739722,330306.5,315696.5],[1786740021,330307.3,315697.5],[1786740321,330307.2,315697.5],[1786740621,330306.9,315697.5],[1786740921,330306.4,315697.5],[1786741221,330306.7,315697.5],[1786741521,330306.1,315697.6],[1786741821,330306,315697.5],[1786742121,330306.1,315697.5],[1786742421,328845.2,315697.6],[1786742721,328844.6,315697.6],[1786743021,328844.6,315697.9],[1786743321,328844.1,315697.8],[1786743621,328843.8,315697.7],[1786743921,328843.8,315697.6],[1786744221,330306.1,315697.5],[1786744521,330305.9,315697.4],[1786744821,330306,315697.4],[1786745121,333736.4,315696.4],[1786745421,353416.4,315697.5],[1786745721,349643.6,315697.5],[1786746021,349643.1,315697.5],[1786746321,349641.5,316075.4],[1786746621,349641.7,315697.9],[1786746921,349641.3,317395.2],[1786747221,373233,317395.2],[1786747521,373232.5,317395.2],[1786747821,373231,317395.2],[1786748122,367645.7,317395.2],[1786748421,367643.1,317395.2],[1786748721,367641,317395.2],[1786749021,367638.2,317395.2],[1786749321,367636,317395.2],[1786749621,367634.7,317396.1],[1786749921,367634.1,317396.1],[1786750221,362608.2,317396.1],[1786750521,362606.8,317396.2],[1786750821,358309.8,317644.7],[1786751121,358308.3,317759.1],[1786751421,358306.6,317718.6],[1786751721,354440.1,319118.3],[1786752021,354438.6,317854.8],[1786752321,358307.8,317872],[1786752621,358307.6,317724.7],[1786752921,358306.7,317402.9],[1786753221,358303.7,317395.2],[1786753521,354210.6,317395.2],[1786753821,354208.9,317395.2],[1786754121,354207.5,317395.2],[1786754421,354205.2,317395.2],[1786754721,350522.9,317395.2],[1786755021,350523.2,317395.2],[1786755321,350521.7,317395.2],[1786755621,347208.5,317395.2],[1786755921,347207.5,317395.2],[1786756221,347207.1,317395.2],[1786756521,346856,317395.2],[1786756821,344225.1,317395.2],[1786757121,344223.2,317395.2],[1786757421,344222.2,317395.2],[1786757721,341538.6,317395.2],[1786758021,344223.3,317395.2],[1786758321,344223,317395.2],[1786758621,344222.4,317395.2],[1786758921,347207.5,317395.2],[1786759221,347206.8,317395.2],[1786759521,347206.1,317395.2],[1786759821,347205.1,317479.8],[1786760121,347204.5,317544.9],[1786760421,347205,318803.6],[1786760721,347205,318607.1],[1786761021,347203.6,317708.9],[1786761321,347203.3,317517],[1786761621,347202.4,317539.3],[1786761922,344511.2,318503.3],[1786762221,344510.4,317602.5],[1786762521,344509.4,317504.8],[1786762821,344510.8,317396.2],[1786763121,344510.4,317396.2],[1786763421,344509,317396.1],[1786763721,344508.5,317396],[1786764021,344507.5,317395.7],[1786764321,344507.4,317395.5],[1786764621,344506.5,317395.2],[1786764921,344505,317395.3],[1786765221,344504.2,317395.2],[1786765522,344503.3,317395.2],[1786765821,344502,317395.2],[1786766122,344501.4,317395.2],[1786766421,344501,317395.2],[1786766721,344500.7,317395.2],[1786767022,344500.1,317395.2],[1786767321,344499.5,317395.2],[1786767621,344499,317395.3],[1786767921,344498.5,317395.3],[1786768221,344497.4,317395.4],[1786768521,344497.4,317396.6],[1786768821,344502.1,317397],[1786769121,344500.9,317397.2],[1786769421,344500.7,317397.4],[1786769721,344499.3,317397.4],[1786770021,344499.2,317397.2],[1786770321,344504.1,317397.1],[1786770621,344504.1,317397.6],[1786770921,344502.9,317395.7],[1786771221,341792.2,317395.7],[1786771521,341791.6,317395.6],[1786771821,341791.9,317395.5],[1786772121,341791.9,317395.4],[1786772421,341791.7,317395.5],[1786772721,344504.2,317397.1],[1786773021,344504.2,317396.9],[1786773321,344504.1,317397.2],[1786773621,344504.1,323079.9],[1786773921,344504.1,319927.1],[1786774221,344503.7,319641],[1786774521,344504.7,318699.2],[1786774821,344504.7,317397.2],[1786775121,344504.3,317397.3],[1786775421,344504.3,317397.8],[1786775721,344503.8,317397.8],[1786776021,344503.4,317397.7],[1786776321,344503.1,317397.7],[1786776621,344502.3,317397.9],[1786776921,344501.5,317397.9],[1786777221,344500.6,317397.6],[1786777521,344499.7,317397.6],[1786777821,344498.8,317668.9],[1786778121,344498.2,318742.9],[1786778421,344497.1,317398.3],[1786778721,344496,317398.3],[1786779022,344495,317398.3],[1786779321,344502.6,317398.3],[1786779621,344506.7,317672.9],[1786779921,344506.1,317482.5],[1786780221,344506.1,317398.3],[1786780522,344505.4,317398.3],[1786780821,344504.6,317398.3],[1786781121,344503.8,317398.3],[1786781421,344504,317398.3],[1786781721,344503.8,317398.3],[1786782021,344503.3,317398.3],[1786782321,344502.9,317398.3],[1786782621,341792,317398.3],[1786782921,341791.4,317398.4],[1786783222,341790.7,317398.4],[1786783521,341790.2,317398.4],[1786783821,341789.5,317398.4],[1786784121,341788.6,317398.4],[1786784421,341788,317398.6],[1786784721,344502.7,317876],[1786785021,344505.5,317940.8],[1786785321,344505.4,317695.5],[1786785621,342065.3,317940.8],[1786785921,342065.2,317591.5],[1786786221,342065.1,317978.7],[1786786521,342064.8,319171.1],[1786786821,342064.5,318526.2],[1786787121,342064.5,318315.2],[1786787421,342064.2,317463.7],[1786787721,341755.5,317398.3],[1786788021,341755.5,317398.5],[1786788321,342063.7,317398.5],[1786788621,342063.7,317398.6],[1786788921,342063.5,317398.7],[1786789221,342062.8,317398.5],[1786789521,342062.8,317398.4],[1786789821,342062.4,317398.8],[1786790121,341368.9,317398.8],[1786790421,337374.6,317395.5],[1786790721,337372.8,317395.3],[1786791021,337372.2,317395.2],[1786791321,335374.5,317395.2],[1786791621,337375.1,317395.2],[1786791921,337374.7,317402.8],[1786792221,337374,317395.2],[1786792521,337373.7,317395.2],[1786792821,337373.5,317395.2],[1786793121,335375.4,317395.3],[1786793421,333991.9,317395.7],[1786793721,333576.8,317395.7],[1786794021,333576.8,317395.6],[1786794321,332921.5,317395.8],[1786794621,333576.6,317396],[1786794921,333576.1,317396.1],[1786795221,333576.8,317396],[1786795521,333576.8,317396],[1786795821,333576.7,317396.1],[1786796121,337374.7,317396.1],[1786796421,337374.9,317396.1],[1786796721,337374.7,317605],[1786797021,337374.7,317802.3],[1786797321,337375.8,317600.4],[1786797621,337375.7,317396.1],[1786797921,337375.3,317396],[1786798221,337375.1,317643.5],[1786798521,337375.1,317503.5],[1786798821,337375.1,317827.5],[1786799121,337374.9,317715.7],[1786799421,342062.3,317756.6],[1786799722,342062.1,317554.1],[1786800022,342061.5,317396],[1786800322,342061,317396.1],[1786800621,342060.5,317396.1],[1786800922,342059.3,317396],[1786801221,342058.1,317396],[1786801522,342058,317396],[1786801821,342056.9,317396],[1786802121,339590.5,317396.3],[1786802421,339590.4,317396.1],[1786802721,339589.8,317396],[1786803021,335371.9,317396],[1786803321,335371,317396.2],[1786803621,335370.3,317396],[1786803921,335370,317396.2],[1786804221,335371.8,317396.1],[1786804521,335371.8,317396.8],[1786804821,335371.8,317396.3],[1786805121,335371.8,317396.2],[1786805421,333574.1,317396.2],[1786805722,333573.9,317396.1],[1786806021,333573.8,317396.1],[1786806321,333573.5,317396.1],[1786806621,333573.3,317396.3],[1786806921,333573.2,317529.8],[1786807221,333573.5,317488.6],[1786807521,333573.3,317449.3],[1786807821,333573,317396],[1786808121,333572.7,317396],[1786808421,333572.5,317471.9],[1786808721,333572.3,317497.5],[1786809021,333571.7,317396],[1786809321,333571.7,317396.1],[1786809622,333570.6,317396.1],[1786809921,333570.4,317396],[1786810221,333570,317396],[1786810521,333570.1,317396],[1786810821,333570.1,317396],[1786811121,333570.1,317395.9],[1786811421,333569.4,317396],[1786811721,333569.1,317395.9],[1786812021,333569.1,316706.2],[1786812322,333568.5,316522.3],[1786812621,333569.4,315956.5],[1786812923,333379.1,315695.9],[1786813221,332984.3,315448.7],[1786813521,333572.5,315696],[1786813821,333572.1,315697.6],[1786814121,333572.1,315696.5],[1786814421,333572,315696.3],[1786814721,333572.2,315696.2],[1786815021,333572.3,315698.2],[1786815321,333572.1,315697],[1786815621,333572.1,315696.3],[1786815921,333571.6,315699.2],[1786816221,333571.5,315699.2],[1786816521,333572.1,315699.4],[1786816821,333571.7,315697.5],[1786817121,333571.4,315410.5],[1786817421,331784,315380.8],[1786817721,333571.8,315695.1],[1786818021,331783.6,315695.5],[1786818321,331783.6,315695.5],[1786818621,331783.6,315695.5],[1786818921,331783.6,315695.5],[1786819221,331783.5,315695.5],[1786819521,331783.2,315696.2],[1786819821,331783,315696.3],[1786820121,331782.6,315695.9],[1786820421,330173.6,315474.8],[1786820721,330173,315424.9],[1786821021,331783,315463.1],[1786821321,331783.5,315475.8],[1786821621,331783.4,279497.2],[1786821921,331434.1,307865.4],[1786822221,333573,312108.4],[1786822521,333572.5,315003.7],[1786822821,333573.8,315004.3],[1786823121,333573.4,315934.3],[1786823421,333573.2,316817.8],[1786823721,333573.3,316818],[1786824001,333573.7,316818],[1786824322,333573.7,316818],[1786824621,333573.6,316818],[1786824921,333573.3,316818],[1786825222,333573.6,316818],[1786825521,333573.6,316818.2],[1786825821,333573.4,316818.2],[1786826121,333573.2,316818.5],[1786826421,333573.5,316818.9],[1786826721,333573.9,316818.9],[1786827021,335371.7,316819.1],[1786827321,333515.9,316820.2],[1786827621,333289.4,315572.8],[1786827921,333514.5,315003.7],[1786828221,333514,315003.7],[1786828521,333512.8,315003.7],[1786828821,333512.2,315003.7],[1786829121,331660.7,315003.6],[1786829421,331660.4,280742.1],[1786829721,331660.2,279576.9],[1786830021,331659.7,315003.4],[1786830301,331659.1,315003.4],[1786830621,329993.6,315003.4],[1786830921,328494.3,315249.4],[1786831221,328493.8,315173.5],[1786831521,328493.9,315413.7],[1786831821,328493.4,315326.9],[1786832121,331659.8,315272.1],[1786832421,333512.6,315004.3],[1786832721,899994.5,315014.4],[1786833022,626849.5,315003.5],[1786833321,626847,315003.9],[1786833621,626843.9,315004],[1786833921,542331.7,315004.3],[1786834221,542328.6,315005.8],[1786834521,369999,315004.7],[1786834822,369996.5,315007.2],[1786835121,369994.8,316096.4],[1786835421,369992.1,315104],[1786835721,364491.3,315004.6],[1786836021,364488.9,315003.9],[1786836321,364487.3,315003.9],[1786836621,364485,315003.9],[1786836921,364483.5,315003.9],[1786837221,364481.3,315003.9],[1786837521,364479.8,315003.9],[1786837821,359530,315003.6],[1786838121,359527.7,315003.5],[1786838421,359525.8,315003.5],[1786838721,359523.8,315003.5],[1786839021,359521.4,315003.5],[1786839321,359519.2,279209.5],[1786839621,359517.2,278756.1],[1786839921,353063,278830.5],[1786840221,353060.4,278566.9],[1786840521,353057.1,278566.9],[1786840821,337712.2,278601.4],[1786841121,323701.3,278566.9],[1786841421,323699.9,278566.9],[1786841721,323699.1,278566.9],[1786842021,323698.4,278566.9],[1786842322,323696.8,278566.9],[1786842621,323694.9,278566.9],[1786842921,323692.6,278566.9],[1786843221,323690.9,278567],[1786843521,323688.9,278567],[1786843822,323687.4,278567],[1786844121,317677.1,278567.1],[1786844421,309998.4,278567.6],[1786844721,306853.2,278567.5],[1786845021,306851.5,278567.5],[1786845321,306850.1,278567.1],[1786845621,306847.6,278567.1],[1786845921,306846.9,278567.1],[1786846221,306845.4,278567.1],[1786846521,306845.3,278567.1],[1786846821,306845.1,278567.2],[1786847121,306844.6,278567.1],[1786847421,306843.3,278567.1],[1786847721,306844.5,278567.1],[1786848021,306845.2,278567],[1786848321,306845.2,278567],[1786848621,306845.2,278567],[1786848921,306845.3,278567],[1786849221,306845.3,278567],[1786849521,306845.2,278567],[1786849821,306844.6,278571.8],[1786850121,306844.6,278567],[1786850421,306844.6,278567],[1786850721,306844.4,278567],[1786851022,306844.2,278567],[1786851321,306843.9,278567],[1786851621,306843.8,278567],[1786851921,306844.2,278567],[1786852221,306843.5,278567],[1786852521,306843.5,278567],[1786852821,306843.5,278567],[1786853121,306844.7,278567.1],[1786853421,306850.2,278567],[1786853721,306850.1,278567.1],[1786854021,306849.6,278567.1],[1786854321,306849,278567.2],[1786854621,306848.8,278567.8],[1786854921,306848.7,278568.1],[1786855221,322742.4,278567.3],[1786855521,309999.9,278568.3],[1786855821,309999.9,278567.3],[1786856121,309999.9,278568.4],[1786856421,309999.9,278568.5],[1786856721,309999.9,278568.6],[1786857021,309999.4,278567.4],[1786857321,309999.1,278567.3],[1786857621,309999,278567.1],[1786857922,309997.5,278567.1],[1786858221,309996.7,278567],[1786858522,309996.6,278567],[1786858822,309997.5,278567.1],[1786859122,309997.4,278567.4],[1786859421,309997,278568],[1786859721,309998.7,278567.7],[1786860021,309997.2,278567.7],[1786860321,309996.8,278567.6],[1786860621,309998.1,278567.7],[1786860921,309996.9,278567.5],[1786861221,309996.8,278568],[1786861521,309996.7,278568],[1786861821,309996.6,278569.9],[1786862121,309996.8,279138.6],[1786862421,309996.8,279564],[1786862721,309996.8,279358.8],[1786863021,309996.8,278770],[1786863321,309996.8,278632.2],[1786863621,309996.8,278567.8],[1786863921,309996.8,278744.7],[1786864222,309996.8,278567.4],[1786864521,309996.7,278567],[1786864821,309993.9,278566.9],[1786865121,306849.4,278566.9],[1786865421,306849.1,278566.9],[1786865721,306602.5,278566.9],[1786866021,304020,278566.9],[1786866321,304707,278566.9],[1786866621,306849.8,278566.9],[1786866921,306849.9,278566.9],[1786867222,306849.7,278566.9],[1786867521,306849.9,278566.9],[1786867821,306849.8,278566.9],[1786868121,306848.3,278566.9],[1786868421,306847.9,278566.9],[1786868721,306848.3,278567.6],[1786869021,306848.3,278567.9],[1786869321,306848.3,278568],[1786869621,306848.3,278567],[1786869921,306847.9,278566.9],[1786870221,306847.9,278567.8],[1786870521,306847.8,278568.1],[1786870821,306847.9,278567.8],[1786871121,306847.6,278567.9],[1786871421,306847,278567.8],[1786871721,306846.9,278567.8],[1786872021,306846.4,278567.8],[1786872321,305857.8,278567.8],[1786872621,304340.5,278567.8],[1786872921,304340.5,278567.8],[1786873221,304018.4,278567.7],[1786873521,303486.2,278567.8],[1786873821,304333.3,278567.7],[1786874121,304018.9,278567.7],[1786874421,304018.4,278567.8],[1786874721,304018.3,278567.7],[1786875021,304018.3,278567.7],[1786875321,304017.8,278567.8],[1786875621,304017.5,278567.9],[1786875921,301472,278568],[1786876221,301471.7,278568],[1786876521,301471.5,278568.1],[1786876821,299180.4,278568],[1786877121,302538.3,278567.7],[1786877422,302933.5,278568.3],[1786877721,302724.7,278568.7],[1786878021,304017.9,278569.6],[1786878321,303518,278569.8],[1786878621,304017.8,278569.6],[1786878921,304017.8,278569.7],[1786879221,304017.1,278570],[1786879521,304016.4,280325.3],[1786879821,304016,279874.1],[1786880121,304015.4,280027.3],[1786880421,302205,278568.3],[1786880721,302204.2,278568.1],[1786881021,301389.2,278568.5],[1786881321,300615,278569.7],[1786881621,300615,278688.6],[1786881921,301389.1,280791.9],[1786882221,301388.8,278859.7],[1786882522,301388.6,278568.5],[1786882821,301388.6,278568.4],[1786883121,300491,278568.1],[1786883421,300372,278567.9],[1786883721,300005.5,278569.2],[1786884021,299637.7,278569.2],[1786884321,299637.7,278569.2],[1786884621,299636.8,278569.2],[1786884921,299636.5,278580.1],[1786885221,299636.6,278569.2],[1786885521,299637.7,278569.3],[1786885821,299637.7,278569.3],[1786886121,299637.5,278569.3],[1786886421,299637.5,278569.3],[1786886721,299637.5,278569.3],[1786887021,299637.5,278569.3],[1786887321,299637.4,278569.2],[1786887621,299637.4,278569.2],[1786887921,299636.6,278569.6],[1786888221,299636.5,278569.6],[1786888521,299636.6,278569.6],[1786888821,299636.5,278569.5],[1786889121,299636.1,278569.5],[1786889421,299504.3,278569.2],[1786889722,299473.9,278569.2],[1786890001,299636,278671.4],[1786890322,299636.3,278569.2],[1786890621,299636.3,278569.2],[1786890921,299636.3,278569.4],[1786891221,299636.5,278569.3],[1786891521,299637.7,278569.5],[1786891822,299637.7,278569.3],[1786892121,299637.4,278570.2],[1786892421,299637.4,278570.5],[1786892721,299637.4,278570.7],[1786893022,299637.4,278570.6],[1786893322,299636.8,278570.5],[1786893622,299637.4,278570.5],[1786893921,299637.4,278570.5],[1786894221,299637.2,278570.5],[1786894521,299637.1,278570.5],[1786894821,299636.7,278570.5],[1786895121,299636.6,278570.3],[1786895421,299636.6,278570.6],[1786895721,299636.6,278570.6],[1786896022,299636.6,278570.6],[1786896321,299635.9,278570.7],[1786896621,299635.8,278570.6],[1786896921,299637.4,278570.5],[1786897221,306847.8,278570.3],[1786897521,306847.2,278570.7],[1786897821,306846,278570.6],[1786898121,306845.1,278570.6],[1786898421,306843.6,278569.3],[1786898721,304015.6,278569.3],[1786899021,304015.1,278569.2],[1786899321,304014.1,278569.2],[1786899621,304013.8,278569.2],[1786899922,304013.3,278569.5],[1786900221,304012.8,278569.5],[1786900521,304012.2,278569.2],[1786900821,304011.6,278569.2],[1786901121,304010.9,278569.2],[1786901421,304012.6,278569.3],[1786901721,304012.4,278569.3],[1786902021,301466.4,278566.9],[1786902321,301464.4,278566.9],[1786902621,299173.2,278566.9],[1786902921,301462.9,278566.9],[1786903221,301462.4,278566.9],[1786903521,300456.9,278566.9],[1786903821,299950,278567],[1786904121,299160.4,278567.1],[1786904421,297407.8,278567.4],[1786904721,298454.9,278567.4],[1786905021,298255.4,278567.4],[1786905321,299501.7,278567.3],[1786905621,299501.7,278567],[1786905921,299501.6,278566.9],[1786906221,299501.6,278567],[1786906521,299501.5,278566.9],[1786906821,299500.6,278567],[1786907121,299501.5,278567.1],[1786907421,299499.8,278567],[1786907721,299499.7,278567.1],[1786908021,299498.9,278567],[1786908321,299498.8,278567],[1786908621,299498.5,278567],[1786908921,299201.3,278567],[1786909221,299498.5,278567],[1786909521,299501.5,278567.4],[1786909822,297405.4,278567.1],[1786910121,297404.5,278567.1],[1786910421,296746.9,278567.1],[1786910721,296617.3,278567.1],[1786911021,295869.6,278567.3],[1786911321,296617.4,278567.3],[1786911622,296617.1,278567],[1786911922,296616.7,1],[1786912221,284750.9,2.1],[1786912521,266953.9,14525.5],[1786912821,296616.6,145931.1],[1786913121,296613.3,130965.3],[1786913421,296610,203352.4],[1786913721,296607.7,203354.1],[1786914021,296605.3,236495.2],[1786914321,296605.8,271330.4],[1786914621,295502,271330.6],[1786914921,294072.8,271330.5],[1786915221,294071.8,271330.7],[1786915521,294071.4,271330.8],[1786915821,294070.6,271330.8],[1786916122,294069.3,271330.9],[1786916421,294069,271331.2],[1786916721,294073.2,271330.9],[1786917021,291797.9,271330.9],[1786917321,291796.5,271330.5],[1786917621,291136.9,271330.6],[1786917921,290105.9,271330.5],[1786918221,288718,271330.5],[1786918521,287907.1,271330.5],[1786918821,287906.7,203353.1],[1786919121,287904.7,203353.4],[1786919421,287903.9,203354.4],[1786919721,287902.7,203355.1],[1786920021,287900.9,203356.4],[1786920321,250597.9,203356.2],[1786920621,221171.7,203354.7],[1786920922,216341.4,203354.3],[1786921221,287900.5,203354.4],[1786921521,287900.1,203356],[1786921821,287900.4,203357.1],[1786922121,287897,203358.5],[1786922422,279439.7,203356],[1786922721,279437.7,203358.4],[1786923021,279434.5,203359.1],[1786923321,279431.9,203360.8],[1786923621,279428.3,203361.8],[1786923921,279424.4,211815.5],[1786924222,272659.8,211815.5],[1786924521,272656.4,211815.6],[1786924821,272653.8,211816],[1786925121,272650.9,211816.8],[1786925421,272646.5,211817.8],[1786925721,272642.6,211818.3],[1786926021,272638.3,211816],[1786926321,272634.7,211817.5],[1786926621,272630.6,211818.6],[1786926921,272626.5,211819.8],[1786927221,272624.5,211821.5],[1786927521,272621.4,214863.5],[1786927821,272618,214864.7],[1786928121,272614.7,214865.4],[1786928421,272611.1,214866.1],[1786928721,272607.1,214866.5],[1786929021,272603.4,214866.8],[1786929321,272600.8,214867.4],[1786929621,272599.2,214868.7],[1786929921,272597.3,214870.6],[1786930221,272595.4,214872.4],[1786930521,272593.3,220502.2],[1786930821,272589.6,220503.9],[1786931122,272586.7,227688.1],[1786931421,272582.4,232288.5],[1786931721,272578.6,232289.7],[1786932021,272574.5,232289.9],[1786932321,272570.1,232290.7],[1786932621,272566.5,232290.9],[1786932921,272563,218713.4],[1786933221,272559.5,220503.7],[1786933521,272556.7,220504.5],[1786933821,272567.4,220505.1],[1786934121,272608.1,220506.7],[1786934421,272624.1,220508],[1786934722,272607.2,220509.5],[1786935021,272606.2,220509.8],[1786935322,272602.7,220510.2],[1786935622,272599.7,220509.8],[1786935921,272597.6,227637.2],[1786936221,272593.1,227637.2],[1786936521,272589.3,223529.3],[1786936821,272585.4,223709.2],[1786937121,272581.7,222536.3],[1786937421,268083.8,220509.5],[1786937721,268079.9,217880.5],[1786938021,268076.1,216668.9],[1786938322,268077.4,214870.1],[1786938621,272604.2,214870.8],[1786938921,266835.1,215903.7],[1786939221,266399.6,214866.8],[1786939521,266395.1,214866.9],[1786939821,261238.3,214867.3],[1786940121,256597.8,214867.3],[1786940421,256594,214867.3],[1786940721,256590.2,214867],[1786941021,255997.6,214867.4],[1786941322,255993.7,214867.5],[1786941621,255989.9,214867.4],[1786941921,255986.7,214867.1],[1786942221,255982.7,214867.6],[1786942521,255979.5,214867.5],[1786942821,255976,214867],[1786943121,255973.3,214866.8],[1786943421,255970.5,214866.8],[1786943721,255968.6,214867.4],[1786944022,255965.9,214867.7],[1786944321,255963.6,214868.2],[1786944621,255960.4,215012.4],[1786944921,255956.5,218875.7],[1786945221,255953.6,218875.8],[1786945521,255950.7,218876],[1786945821,255947.1,218876.4],[1786946121,255944.9,218876.6],[1786946421,253488.2,218877.1],[1786946721,252326.4,218877.3],[1786947021,252229.2,215251.6],[1786947321,252226.6,214968.4],[1786947621,252220.5,218876.6],[1786947921,255963.6,218876.6],[1786948221,255963.6,218877.2],[1786948521,255962.6,218876.8],[1786948821,255961.9,218877.5],[1786949121,255957.8,218877.3],[1786949421,255955.9,218877.3],[1786949721,255951.7,218878.8],[1786950021,255952.2,218879],[1786950321,255946.5,230000],[1786950621,255944.1,230000],[1786950921,255940.6,230000],[1786951221,255909.3,230000],[1786951521,255913.1,230000],[1786951821,255904.4,230000],[1786952121,255903.5,230000],[1786952421,255894.1,230000],[1786952721,255897.5,230000],[1786953022,255887.4,230000.3],[1786953321,255887.1,230000.6],[1786953621,255887,230000.7],[1786953921,255886.2,230000.8],[1786954221,255885.2,230000.9],[1786954521,255883.9,230000.9],[1786954822,255963.6,230001.1],[1786955121,255963.6,230001.7],[1786955421,255963.6,230002.2],[1786955721,255963.6,230002.7],[1786956021,255962.9,230002.7],[1786956321,255962.8,230003.3],[1786956621,255962.7,230003.3],[1786956921,255962.3,230003.3],[1786957221,255962.2,230002.7],[1786957521,255962.4,232598.8],[1786957821,255962.4,232598.8],[1786958121,255962.5,232599],[1786958421,255962.7,232599.1],[1786958721,255962.5,232599.3],[1786959021,255962.4,232599.1],[1786959322,255961.9,232599.2],[1786959621,255958.8,232599],[1786959921,255956.7,230431.4],[1786960221,255955.6,230342.2],[1786960521,255954.5,230274.6],[1786960821,255952.1,230002.7],[1786961121,255950.4,230003],[1786961421,255949.3,230002.8],[1786961721,255948.1,230003.1],[1786962021,255947.2,230003.1],[1786962321,255944,230003.2],[1786962621,255942.3,230003],[1786962921,255941.6,230003.2],[1786963221,255940.9,230003.2],[1786963521,255943.5,230003.1],[1786963821,255948.7,230003.3],[1786964121,255956.3,230003.6],[1786964421,255953.5,230003.6],[1786964721,255949.3,230003.1],[1786965022,255948.4,232597.6],[1786965321,255946,232597.8],[1786965622,255944,230003],[1786965921,255943.2,230003.1],[1786966221,254404.3,230003.1],[1786966521,253348.1,230003.5],[1786966821,253347.8,230003.2],[1786967121,253346.9,230003.8],[1786967421,253990,230003.8],[1786967721,253345.2,230003.9],[1786968021,253344.8,230004.5],[1786968321,253343.1,230004.3],[1786968621,253341.5,230003.8],[1786968921,253340.8,230004],[1786969221,253338,230003.9],[1786969521,253337.1,230003.9],[1786969821,253334.8,230003.9],[1786970121,253333.9,230004],[1786970421,253332.8,230003.9],[1786970721,253332.2,230003.8],[1786971021,253330.5,230003.8],[1786971321,253330.2,230003.8],[1786971621,253328,230003.2],[1786971921,253327.9,230003.3],[1786972221,253327.9,230002.8],[1786972521,253324.8,230003.1],[1786972821,253324.5,230003.1],[1786973121,253322.5,230002.8],[1786973421,253322.9,230002.8],[1786973721,253322.4,230002.8],[1786974021,248622.2,230002.8],[1786974321,253150.4,230002.7],[1786974621,252319.6,230002.9],[1786974921,251706.3,230003.6],[1786975221,251682.9,230003.7],[1786975521,250986.3,230003.7],[1786975821,250985.4,230003.7],[1786976121,252372.8,230004.2],[1786976422,250985.7,230003.7],[1786976722,250984,230003.7],[1786977021,250985.1,230004.4],[1786977322,250984.1,230005],[1786977621,251514.9,230004.8],[1786977922,250985.8,230005],[1786978222,250984.6,230004.7],[1786978521,250984.5,230004.8],[1786978821,250986.3,230005.5],[1786979121,250985.8,230006.4],[1786979421,250985.6,230008.4],[1786979721,250983.5,230008],[1786980021,252108,230008],[1786980321,251751.4,230005.8],[1786980621,251486.1,230008],[1786980921,252115.6,231058],[1786981221,253327.9,231059],[1786981521,253328,231060.1],[1786981821,253328,231060.6],[1786982121,253326,231060.8],[1786982421,250707.3,231061.1],[1786982721,251063.6,231060.8],[1786983021,253327.8,231061.9],[1786983321,252359.4,231062.2],[1786983621,253258.2,231062.2],[1786983921,251946.3,231062.7],[1786984221,251405.5,231063.3],[1786984521,251282.4,231063.5],[1786984821,251977.7,240000],[1786985122,250819.4,240000.4],[1786985421,251096.6,250000],[1786985721,252116.2,250000],[1786986021,251145.2,250000],[1786986322,252041.9,231608.4],[1786986621,251921.7,231423],[1786986921,253327.9,231385.7],[1786987221,253327.9,231264.1],[1786987521,253327.9,240000],[1786987821,253327.8,240000],[1786988121,253327.9,240000],[1786988421,253327.9,240000],[1786988721,253327.9,240000],[1786989021,253327.9,240000],[1786989301,253327.9,240000],[1786989622,253328,240000],[1786989921,253328,240000],[1786990222,253328,240000],[1786990521,253328,240000],[1786990822,253328,240000],[1786991121,253250.5,240000],[1786991421,253129.2,240000],[1786991721,253175.2,240000],[1786992021,251994.6,240000],[1786992321,253211.7,240000],[1786992621,253211.7,240000],[1786992922,253327.6,240000],[1786993222,253327.6,240000],[1786993521,253327.9,240000],[1786993822,253327.3,240000],[1786994121,253326.5,240000],[1786994421,253326.5,240000],[1786994721,253294.5,240000],[1786995021,253328,240000.6],[1786995321,253328,240000.6],[1786995621,253327.7,240000.6],[1786995921,253327.7,240000.6],[1786996221,253327.9,240000.6],[1786996521,253327.2,240000.6],[1786996821,253327.1,240000.9],[1786997121,253326.7,240000.9],[1786997421,252911.3,240000.9],[1786997721,252659.4,240000.9],[1786998021,252378.6,240000.9],[1786998321,253327.7,240000.9],[1786998621,251994.3,240000.9],[1786998921,252168.7,240000.9],[1786999221,252999.6,240000.9],[1786999521,253328,240001.4],[1786999822,253327.9,240001.4],[1787000122,255962.9,240001.4],[1787000421,255962.7,240001.5],[1787000721,255962.3,240001.5],[1787001021,255962.7,240001.8],[1787001321,255962.7,240001.8],[1787001621,255962.6,240001.8],[1787001921,255962.3,240001.8],[1787002221,255962.5,240002],[1787002521,255962.6,240002.1],[1787002821,266831,240002.1],[1787003121,266831,240002.1],[1787003421,266830.8,240002.1],[1787003721,266829.8,240002.1],[1787004021,266829.9,240002.3],[1787004321,266829.9,240002.3],[1787004621,266829.1,240002.3],[1787004922,266828,240002.6],[1787005221,266826.4,240002.6],[1787005521,266824.8,240002.8],[1787005821,266823.7,240002.8],[1787006121,266828.7,240003.2],[1787006421,266825.4,240003.2],[1787006721,266824.1,240003.2],[1787007021,266823.2,240003.2],[1787007321,266822.1,240003.9],[1787007621,266820.9,240004.1],[1787007921,266820,240004.3],[1787008221,266822.9,240004.3],[1787008521,266823.2,240006.1],[1787008821,266830.7,240009.4],[1787009121,266830.5,246323.5],[1787009422,266830.1,241472.8],[1787009721,266830.5,248447.8],[1787010021,266830.4,247207.4],[1787010321,266830,241314.5],[1787010621,266830.3,241065.7],[1787010921,266829.8,240765.9],[1787011221,266829.8,240509.8],[1787011521,266831,240320.3],[1787011821,266830.7,241932.6],[1787012121,266831,243894.2],[1787012421,266830.6,243894.2],[1787012721,266830.6,243894.6],[1787013021,266830.6,243894.6],[1787013322,266830.5,244157.7],[1787013621,266827.3,243894.9],[1787013921,266825.4,243896],[1787014221,265162.6,243896.9],[1787014522,254864.3,243897.3],[1787014821,259999.6,245002.6],[1787015121,259999.3,243899.3],[1787015421,259999.2,243899.9],[1787015721,259998.8,243900.1],[1787016021,259998.8,243951.3],[1787016321,259998.8,244522.5],[1787016621,259998.6,244522.5],[1787016921,259998.6,244522.5],[1787017221,259998.6,244522.5],[1787017521,259998.6,244522.5],[1787017821,259998.6,244522.5],[1787018121,259998.2,244522.5],[1787018421,259782.1,244522.5],[1787018721,259223.8,244522.5],[1787019021,259421.8,244522.5],[1787019321,258487.6,244522.5],[1787019621,258487.7,244522.5],[1787019921,258487.4,244522.5],[1787020221,258487.7,244522.5],[1787020521,258487.3,244522.5],[1787020821,258486.9,244522.5],[1787021121,258487.7,244522.5],[1787021421,258487.7,244522.5],[1787021721,258487.2,244522.5],[1787022021,258487,244522.5],[1787022321,258486.9,244522.5],[1787022621,258486.9,244522.5],[1787022921,258486.4,244522.5],[1787023221,258486.4,244522.5],[1787023521,257788,244522.5],[1787023821,257125,244522.5],[1787024121,257124.8,244522.5],[1787024422,257124.8,244522.5],[1787024721,257124.8,244522.5],[1787025021,257124.4,244522.5],[1787025322,257123.9,244522.5],[1787025621,257123.3,244522.5],[1787025921,257123.2,244522.5],[1787026221,255862.7,244522.5],[1787026521,255862.5,244522.5],[1787026821,255862.1,244522.5],[1787027121,255861.8,244522.5],[1787027421,255861.8,244522.5],[1787027722,255861.4,244522.5],[1787028021,255861.2,244522.5],[1787028321,255861.2,244522.5],[1787028621,255861.2,244522.5],[1787028921,255861.2,244522.5],[1787029221,255861.1,244522.5],[1787029521,255860.9,244522.5],[1787029821,255860.9,244522.5],[1787030121,255860.4,244522.5],[1787030421,255860.4,244522.5],[1787030721,255860.1,244522.5],[1787031021,255860.1,244522.5],[1787031321,255859.3,244522.5],[1787031621,255857.1,244522.5],[1787031921,255857,244522.5],[1787032222,255855.7,244522.5],[1787032521,255855.7,244522.5],[1787032821,255859.5,244522.5],[1787033121,255859.4,244522.5],[1787033421,255859.4,244522.5],[1787033721,255859.4,244522.5],[1787034021,255859.3,244522.5],[1787034322,255858,244522.5],[1787034621,255859.8,244522.5],[1787034922,255859.3,244522.5],[1787035221,255859.5,244522.5],[1787035521,255861.3,244522.5],[1787035821,255860.9,244522.5],[1787036121,258282.2,244522.6],[1787036421,258195.2,244522.6],[1787036721,258298.8,244522.6],[1787037021,258288.7,244522.6],[1787037321,258335.6,244522.6],[1787037621,258335.6,244522.5],[1787037921,258335.6,244522.5],[1787038221,258288.7,244522.5],[1787038521,258282.2,244522.5],[1787038821,258312.9,244522.5],[1787039121,257787.2,244522.5],[1787039421,257786.4,244522.5],[1787039721,257786.4,244522.5],[1787040021,257786.9,244522.8],[1787040321,257786.9,244522.8],[1787040621,257786.5,244522.8],[1787040921,257786.5,244522.8],[1787041221,257786.5,244522.9],[1787041521,258486.3,244522.8],[1787041821,258486.2,244523],[1787042121,258486.9,244523.1],[1787042421,258486.3,244523.3],[1787042721,258486.3,244523.6],[1787043021,258486.3,244635],[1787043321,258486.3,244753.9],[1787043621,258486.2,244744.5],[1787043921,258486.2,244729],[1787044221,258486.1,244718.1],[1787044521,258486.1,244684],[1787044821,258486.1,244771],[1787045121,258487.6,244763.5],[1787045421,258487.7,244748.6],[1787045721,258487.5,244760.3],[1787046021,258487.3,244777.9],[1787046321,258487.3,244780.9],[1787046621,258487.1,244763.2],[1787046921,258487,244735.1],[1787047221,258486.7,244704.9],[1787047521,258484.5,244724],[1787047821,258487.6,244762.4],[1787048121,259998.8,244808.3],[1787048421,259998.8,244748.7],[1787048721,259998.2,244900.3],[1787049021,259864.6,244877.3],[1787049321,258962.6,244889.2],[1787049621,259998.3,244872.9],[1787049921,259998.3,244852.6],[1787050221,259997.8,244868.8],[1787050521,259997.8,244824.5],[1787050821,259996.6,244522.6],[1787051121,259998.8,244522.5],[1787051421,259998.8,244522.6],[1787051721,259998.5,244522.6],[1787052021,258450,244522.5],[1787052321,255803.4,244522.6],[1787052621,253202.9,244522.6],[1787052921,254047.4,244522.6],[1787053221,253659.7,244138.4],[1787053521,259998.7,244524.3],[1787053821,259998.7,244524.4],[1787054121,269991,244525.1],[1787054421,269991,247072.6],[1787054722,269990.6,247133.2],[1787055021,269989.6,248220],[1787055321,267810.8,248220],[1787055622,267808.9,248220],[1787055921,267806.9,247382.8],[1787056221,267805.5,247073.1],[1787056522,269989.3,247273.3],[1787056821,269988,247164.7],[1787057121,269987.5,247251.3],[1787057422,269989.4,247271.4],[1787057722,269988.4,247866.2],[1787058021,269987.3,247869.3],[1787058321,269985.9,247396.2],[1787058621,269985.4,251428.9],[1787058921,269985,251428.9],[1787059221,269985.7,251428.9],[1787059522,269983.4,251428.9],[1787059821,268126.8,251428.9],[1787060122,268126.8,251428.9],[1787060422,268125.4,251428.9],[1787060721,268125.9,251428.9],[1787061021,268123.8,251428.9],[1787061322,269991,251428.9],[1787061621,269991,251428.9],[1787061921,269991,251428.9],[1787062221,269991,251428.9],[1787062521,269990.4,251428.9],[1787062821,269990.4,251428.9],[1787063122,269990.2,251428.9],[1787063421,269839.6,251429.1],[1787063721,268628.7,251429.1],[1787064021,268133.6,251429.1],[1787064321,268132.6,251429.1],[1787064621,268132.5,251429.1],[1787064921,268132.6,251429.1],[1787065221,268133.1,251429.1],[1787065521,268132.6,251429.1],[1787065822,268132.6,251429.1],[1787066122,268132.4,251429.2],[1787066421,268132.4,251429.2],[1787066721,269990.6,251429.8],[1787067021,269991,251429.8],[1787067321,269990.3,251429.8],[1787067621,269989.5,251429.8],[1787067921,269991,251429.8],[1787068222,269990.9,251430.1],[1787068521,269990.9,251430.7],[1787068821,269990.5,251431],[1787069121,269990.3,251431.9],[1787069421,269990.3,251432.3],[1787069721,269990.7,251432.8],[1787070022,269990.1,251432.8],[1787070321,269991,251433.1],[1787070621,269991,251433],[1787070922,269990.6,251433.3],[1787071221,269990.6,251433.3],[1787071521,269990.3,251433.3],[1787071821,269989.9,251433.7],[1787072121,269989.7,251433.7],[1787072421,269989.5,251433.7],[1787072721,269989,251433.7],[1787073021,269987.7,251433.7],[1787073321,269986.9,251433.7],[1787073621,269987.7,251433.7],[1787073922,269987.1,251433.8],[1787074201,269986.9,251433.7],[1787074521,269986.7,251433.8],[1787074821,269985.2,251433.8],[1787075121,269985,251433.7],[1787075421,269990.8,251433.7],[1787075722,269990.3,251434.3],[1787076022,269988.5,251434.3],[1787076321,269986.9,251434.3],[1787076621,269986.8,251434.3],[1787076921,269986.8,251434.3],[1787077221,269986.9,251434.3],[1787077522,269986.3,251434.3],[1787077821,269985.8,251434.1],[1787078121,270837,251434.4],[1787078421,270999.7,251434.3],[1787078721,272607,251433.7],[1787079021,272606.5,251433.8],[1787079322,272605.7,251433.7],[1787079622,272604.4,251433.7],[1787079921,272602.7,251433.7],[1787080221,272600.4,251433.7],[1787080521,272598.3,251433.7],[1787080821,272595.6,251433.7],[1787081121,272593.3,251433.7],[1787081421,272591.2,251433.7],[1787081721,272590.4,251433.7],[1787082021,272588.5,251433.7],[1787082321,272587.7,251433.8],[1787082621,272586.9,251433.9],[1787082921,272585.4,251433.7],[1787083221,270478.4,251433.7],[1787083521,270477.5,251433.7],[1787083821,270477.5,251433.3],[1787084121,270476.8,251433.3],[1787084421,270476.7,251433.3],[1787084722,270475.9,251433.3],[1787085021,270475.1,251433.3],[1787085321,270474.9,251433.3],[1787085621,270473.7,251433.3],[1787085921,270472.3,251433.3],[1787086221,272586.5,251433.3],[1787086521,272585.6,251433.5],[1787086821,272596.1,251433.6],[1787087121,272594.8,251433.6],[1787087422,272592.9,251432.8],[1787087721,272596,251433.4],[1787088021,262987,214866.9],[1787088321,258171.4,214868.3],[1787088621,246992.5,214868.2],[1787088921,239999.2,214868.3],[1787089201,237483.4,214868.4],[1787089521,237480.7,214868.6],[1787089821,237478.4,214868.6],[1787090121,258170.1,214868.6],[1787090421,258169.4,214869.2],[1787090721,258167,214870.7],[1787091021,258164.2,214872.1],[1787091321,258162,214872.4],[1787091621,258159.5,214872.4],[1787091921,253831.2,214873.2],[1787092221,253828.7,214873.4],[1787092521,253826.4,214873.4],[1787092821,253825.2,214873.5],[1787093122,242748.7,214873.5],[1787093421,242746.9,214873.7],[1787093723,242745.8,214873.8],[1787094021,242744.7,214874],[1787094321,233004,214874.3],[1787094621,231966.8,214874.1],[1787094921,231188.5,214874.4],[1787095221,258162.4,214874.3],[1787095521,258161.5,214874.9],[1787095821,258159.9,214876],[1787096121,258158.3,214876.6],[1787096422,258155.5,214876.8],[1787096722,258153.5,214877],[1787097021,258151.5,214877],[1787097321,258149.5,214877.3],[1787097621,258147.4,214877.3],[1787097921,258145.2,214879.3],[1787098221,258141.5,214877.9],[1787098521,258137.3,214880.5],[1787098821,258132.6,214881.7],[1787099121,258127.8,214883.9],[1787099421,253799.7,214885.4],[1787099722,253795.2,214888.2],[1787100021,253789.6,214890.5],[1787100321,250328.2,225000.2],[1787100621,250324.1,225001.1],[1787100921,250320,225003.1],[1787101221,250315.7,225003.8],[1787101521,250314.3,225004.7],[1787101821,250311.8,225004.7],[1787102126,247779.6,225004.9],[1787102406,247778,225004.8],[1787102706,247775.1,225003.1],[1787103006,247772.2,225003.1],[1787103306,247768.5,225003.1],[1787103606,247764.4,225003.1],[1787103906,247761.2,225003.1],[1787104206,247757.3,225003.1],[1787104506,247753.7,225003.3],[1787104806,247749.7,225003.4],[1787105107,247746,225003.4],[1787105406,247741.7,225003.4],[1787105706,247737.2,225003.3],[1787106006,247732.9,225003.3],[1787106306,247728.6,225003.3],[1787106606,247724.7,225003.3],[1787106906,247720.3,225003.3],[1787107206,247715.9,225003.3],[1787107507,247712,225003.4],[1787107806,247707.1,225003.4],[1787108107,247704.9,225003.4],[1787108406,247702.8,225003.4],[1787108706,247699.9,225003.4],[1787109006,245427.3,225003.5],[1787109306,245424.1,235000],[1787109606,245420.7,235000],[1787109906,245419.7,235000],[1787110206,245460.8,235000],[1787110507,245418.3,235000.1],[1787110806,245416.4,235000],[1787111106,245415.5,235001.1],[1787111426,245414.6,235001.1],[1787111726,245413.9,235001.1],[1787112006,245413.5,235001.5],[1787112306,245412.3,235001.5],[1787112606,245412.3,235001.5],[1787112906,245411,235001.5],[1787113206,245415.4,235000.3],[1787113506,245412.5,235000.3],[1787113807,245412.6,235000.3],[1787114106,245412.4,235000.2],[1787114406,245412.5,235000.2],[1787114706,245412.6,235000.2],[1787115006,245412.6,235001.6],[1787115306,245412.4,235001.8],[1787115606,245412,235001.8],[1787115906,245412,235002.1],[1787116206,245411.7,235002.5],[1787116506,245411.3,235002.5],[1787116806,245411.3,235002.2],[1787117106,245411.2,235002.1],[1787117406,245411.1,235000.5],[1787117706,245410.7,235002.7],[1787118006,245410.9,235002.3],[1787118306,245409.9,235002.3],[1787118606,245409.7,235000.5],[1787118926,245409.8,235000.5],[1787119206,245409.4,235000.5],[1787119506,245409.2,235000.5],[1787119806,245409.2,235000.4],[1787120106,245409,235000.3],[1787120406,245409,235000.3],[1787120706,245408.5,235000.3],[1787121006,245408.3,235000.2],[1787121306,245407.9,235000.2],[1787121606,245408.2,235000.2],[1787121906,245408.2,235000.2],[1787122207,245408.2,235002],[1787122506,245407.6,235002],[1787122806,245407.3,235002],[1787123106,245407.6,235002],[1787123406,258149.9,237317.2],[1787123706,258147.1,237317.3],[1787124006,258146.6,237317.3],[1787124306,258145.4,236300.6],[1787124606,258142.9,236139.2],[1787124906,258139.7,235844.6],[1787125206,258135.5,233027.6],[1787125507,254797.4,235000.1],[1787125826,254793.4,235000.1],[1787126106,254790.8,235000.3],[1787126406,254788.5,235000.5],[1787126707,252807,235001.7],[1787127006,252804.4,235001.7],[1787127306,252801.1,235003.8],[1787127606,251018.8,235003.9],[1787127907,251017,235004.5],[1787128207,249870.5,235004.9],[1787128507,249411.7,235004.9],[1787128806,247970.1,235002.6],[1787129106,249069.1,235005],[1787129406,247970.1,235004.9],[1787129706,247969.3,235005.1],[1787130007,246914.1,235005.9],[1787130306,246672.5,235005.4],[1787130606,244455.8,235005.5],[1787130906,244455.6,235220.6],[1787131207,244455.2,235087.6],[1787131506,244455.1,235058.4],[1787131806,244454.2,235249.9],[1787132106,244453.9,235480.2],[1787132406,244453.7,235480.3],[1787132707,244453.7,235481.1],[1787133006,244414.7,235481.2],[1787133306,244433.6,235481.2],[1787133607,244433.6,235481.2],[1787133907,244240.8,235482],[1787134206,243555.9,235627.7],[1787134506,244453.7,235512.4],[1787134806,244453.7,235481.2],[1787135107,244453.7,235481.3],[1787135406,244453.7,235481.3],[1787135706,244453.7,235481.1],[1787136007,244453.7,235481.1],[1787136306,244452.8,235481.1],[1787136606,244452.6,235481.1],[1787136906,244445.7,235481.1],[1787137206,243555.2,235481.1],[1787137506,243555.2,235481.1],[1787137807,243555.2,235481.1],[1787138106,243555.2,235481.1],[1787138407,243555.2,235481.1],[1787138706,243554.5,235481.3],[1787139007,243554.4,235481.4],[1787139306,243554.4,235481.2],[1787139607,243554.5,235481.4],[1787139906,244402.7,235481.4],[1787140206,243554.4,235481.4],[1787140507,243554.3,235481.4],[1787140807,243554.1,235481.4],[1787141106,243553.7,235481.6],[1787141406,243554.2,235481.6],[1787141726,243554.1,235481.6],[1787142007,243539.1,235481.6],[1787142306,242999.8,235481.6],[1787142606,242999.3,235481.6],[1787142907,242999.3,235481.6],[1787143206,242999.4,235481.6],[1787143506,242999.1,235481.6],[1787143806,242999.1,235481.6],[1787144108,242998.9,235481.7],[1787144406,242998.5,235481.7],[1787144706,242998.9,235481.9],[1787145007,242998.9,235482],[1787145307,242998.3,235482.2],[1787145606,242998.3,235482.2],[1787145906,242997.7,235482.5],[1787146206,242997.4,235482.5],[1787146506,242997.8,235482.6],[1787146806,242997.8,235483.2],[1787147107,242997.8,235483.5],[1787147406,242997.4,235483.5],[1787147706,242997.4,235483.5],[1787148006,242997.2,235482.8],[1787148326,242996.7,235482.5],[1787148606,242996.6,235481.6],[1787148907,242997.8,235481.6],[1787149206,242997.8,235481.6],[1787149507,242997.8,235481.6],[1787149806,242997.8,235481.7],[1787150106,242541.2,235481.6],[1787150406,242997.8,240000],[1787150707,242997.4,240000],[1787151006,242997.1,240000],[1787151307,242997,240000],[1787151606,242997,240000],[1787151907,242997,240000],[1787152206,242997.2,240000],[1787152507,242997.1,240000],[1787152808,242997.1,240000.2],[1787153106,242997.1,240000.4],[1787153406,242996.8,240000.6],[1787153706,242943.2,240000.5],[1787154006,242943.2,240000.7],[1787154306,242815.1,240000.8],[1787154606,242815.1,240000.8],[1787154907,242696.6,240000.7],[1787155506,242978.2,240000.8],[1787155807,242976.9,240000.7],[1787156106,242997.1,240000.3],[1787156406,242996.6,240000.3],[1787156707,242996.6,240000.3],[1787157006,243554.4,240000.3],[1787157306,244455.2,240000.5],[1787157606,250551.7,240000.8],[1787157906,247172.9,240000.5],[1787158206,247172.6,240000.7],[1787158507,256715,240000.7],[1787158806,256715,240000.7],[1787159126,256715,240000.7],[1787159406,257709.7,240000.7],[1787159686,256998.8,240000.4],[1787159986,256998.8,240000.4],[1787160286,256998.4,240000.3],[1787160646,256998.4,240000.3],[1787160946,256998.1,240000.2],[1787161246,256997.2,240000.1],[1787161546,256996.6,240000],[1787161846,256996.4,241814],[1787162147,256996.5,240084.7],[1787162446,256996.4,240001.6],[1787162747,256996.1,241698.9],[1787163046,256995.2,241699.1],[1787163347,256994.7,241699.1],[1787163646,256611.5,241699.1],[1787163946,256168.4,241699.1],[1787164246,255500.6,241699.3],[1787164546,255500.6,241699.2],[1787164846,255500.6,241699.1],[1787165146,255500.6,241699.1],[1787165446,255500.4,241699.1],[1787165746,255500.4,241699.1],[1787166046,255500.6,241699.2],[1787166347,255500.6,241699.3],[1787166646,255500.6,241699.3],[1787166946,255500.6,241699.7],[1787167246,255500.5,241699.7],[1787167546,255500.6,241699.9],[1787167846,255500.6,241700.3],[1787168146,255500.2,241699.6],[1787168446,255500.1,241699.7],[1787168746,255499.6,241699.7],[1787169046,255499.5,241699.7],[1787169346,255499.5,241699.6],[1787169646,255499.5,241699.6],[1787169946,255499.5,241699.1],[1787170246,359519.1,280276.8],[1787170546,359518.2,310001.2],[1787170846,359516,310002.4],[1787171446,333331.4,310002.8],[1787171746,333329.3,310002.6],[1787172046,319999.3,310001.2],[1787172346,319996.9,310001],[1787172646,314998.1,310001],[1787172946,314996,310000.9],[1787173246,314994.3,241699.8],[1787173546,314991.6,250000],[1787173846,302640.3,242082.2],[1787174146,264997.9,241699.8],[1787174446,264996,241699.8],[1787174746,264993.4,241700.1],[1787175046,264991,241700.1],[1787175346,264988.4,241700.1],[1787175646,264986.5,241700.2],[1787175946,264985.1,241699.8]],"hourly":[],"daily":[]}}