{"bazaar":{"raw":[[1784152214,232884.4,191427.8],[1784162714,227408.8,191428.9],[1784163914,228347.4,191429.2],[1784166014,227378.9,191429.3],[1784167214,229476.2,191429.3],[1784172914,231935.6,191429.4],[1784174714,232361.5,191429.8],[1784205614,228736.4,191432],[1784208614,228735.4,191432],[1784209214,228700.1,191432],[1784222114,221644,191432],[1784222414,221644,191432],[1784223014,221644,191432],[1784223314,221644,191432],[1784223614,221644,191432],[1784225434,221644.3,192942.9],[1784225714,221644.9,192942.9],[1784231114,218772.7,192944.8],[1784232014,218772.9,192945],[1784281214,224594.6,192944.3],[1784282414,224190.6,192944.3],[1784283614,220678.7,192944.3],[1784284814,221219.6,192944.1],[1784338814,225002.4,192946],[1784339114,225002.5,192946],[1784339414,225002.5,192946.2],[1784340314,225002.6,192946.2],[1784343314,225003.5,192946.2],[1784344814,225003.5,192946.4],[1784372714,221796,192947.3],[1784382014,225000,192948],[1784383214,224999.8,192948],[1784383514,224999.8,192948],[1784385614,224999.4,192948],[1784385914,224999.1,192948],[1784388014,224999.8,192948],[1784390134,225000,192948],[1784394314,225002.8,192948.5],[1784396114,225002.5,192949.1],[1784398834,225003.2,192949.1],[1784402114,221958,194552.4],[1784403014,221948,194552.9],[1784441414,243775.9,194555.6],[1784451614,351682.9,197778.3],[1784451914,351682.9,197778.3],[1784452554,351682.9,197778.3],[1784454014,336291.2,197942.8],[1784454614,336290.9,197778.9],[1784455814,336289.9,197779],[1784458514,336289.1,197779.3],[1784459114,331508.7,197779.3],[1784463614,309971.2,197780.7],[1784495714,251439.6,203023.5],[1784496914,251439.5,203023.8],[1784502614,251439.5,203026.8],[1784516334,251438.6,205002.5],[1784517014,251438.6,205002.6],[1784517314,251438.4,205002.6],[1784519414,251439.1,205003.5],[1784520014,251438.9,205003.5],[1784523614,251438.7,205003.5],[1784525114,242615,205003.6],[1784539254,251438.7,205005.3],[1784547354,264027.9,205006.4],[1784548254,264027.8,205007],[1784551554,264028,207959.1],[1784552154,264028,207959.4],[1784556954,253351.9,207960.5],[1784558454,253351.6,210230.2],[1784568374,309970,208430.2],[1784568954,309970,208427.4],[1784569254,309970,208421.8],[1784569554,309970,208420.4],[1784569854,309970.3,208427.4],[1784570454,309970.3,210230.7],[1784571054,309970.2,210230.8],[1784574954,309969.3,210231.4],[1784578254,309969.1,210231.8],[1784579154,309969,210231.8],[1784610954,291965.7,215221.7],[1784623254,309966.9,215224.5],[1784627154,309967.2,215224.7],[1784632854,309966.3,215224.8],[1784675474,309966.3,227941.5],[1784678154,309964,232047.8],[1784683854,309965.7,235946.6],[1784685654,309966.1,235946.6],[1784688354,309965.9,235947.2],[1784688654,309966,235947.2],[1784688954,309966.1,235947.2],[1784690714,309966.1,235947.6],[1784691314,307036.1,235947.6],[1784695514,309966.8,235948],[1784697614,302566.1,235948.9],[1784698514,309881.6,235948.9],[1784723714,302933.5,239652.1],[1784730914,290909.3,239653.2],[1784733014,290908.4,239653.5],[1784737514,290906.1,239655],[1784739914,285780.3,239655.7],[1784740814,285779.8,239655.7],[1784741714,290906.1,239655.8],[1784743214,290908,239655.8],[1784745614,302934.2,239656],[1784746214,302934.4,239656.1],[1784764814,302932.5,248398],[1784784014,298268.8,248400.9],[1784787334,298267.2,248400.9],[1784789234,298266.4,248400.8],[1784791814,298266.7,248401.7],[1784797514,298265.6,248404.6],[1784799614,299377,248405.6],[1784799914,303810.3,248405.6],[1784802914,303808.6,248406.2],[1784845514,323326.5,263272.5],[1784853314,329999.1,272490.8],[1784853934,329644.8,272491.2],[1784854814,329998.7,272491.9],[1784856014,324248.1,272492.3],[1784858414,319072,272492.7],[1784859914,314413.3,272492.7],[1784861114,329998.9,275368.4],[1784861714,329999,275368.4],[1784862014,329999,275368.4],[1784863514,325068.9,280695.2],[1784864114,325068.9,280695.2],[1784866814,320631.3,280696],[1784878514,649999.5,290001.1],[1784901914,412222,290007.3],[1784902514,412221.4,290007.6],[1784913914,390159.9,296122.2],[1784915434,390159.2,296122.6],[1784917514,390159.2,296123],[1784953514,353303.8,319915.4],[1784957114,353303.9,319915.4],[1784960414,349964.8,319915.4],[1784962814,356805.7,319915.5],[1784971514,351412.4,318362.4],[1784972714,347100.4,318220.7],[1784973014,347100.1,318169.7],[1784976614,347098.2,318156.5],[1784979614,341597.5,318157],[1785015074,329995.5,313168.1],[1785015974,329994.7,313168.2],[1785016574,329995.3,313168.2],[1785017474,328311.9,313168.1],[1785018674,329994.4,313168.1],[1785019274,329994.5,313168.1],[1785021674,356835.2,215220],[1785029174,343009.5,215220.2],[1785029474,343009.6,215220.2],[1785030374,330230.5,215220.2],[1785031574,318728.9,215220.5],[1785032774,318728.8,215220.8],[1785035174,318727.8,215221.3],[1785036974,318727.6,215221.7],[1785037874,308376.7,215221.7],[1785040574,299062.2,215222.8],[1785041774,308377.6,215223.9],[1785044174,308377.2,215224],[1785054361,308376.8,215225.3],[1785072361,299060.6,215227.4],[1785079861,308374.3,215231.1],[1785086461,299057.5,215232],[1785087961,299057.2,215232.6],[1785093061,299058.4,219428.4],[1785093381,299058,221325.7],[1785106861,293150.4,240001],[1785125761,293148.3,240369.3],[1785130261,293148.2,240002.9],[1785136521,293145.6,240003.8],[1785145821,293145.3,240005.1],[1785147621,293145.3,240005.7],[1785152121,293144.2,240005.8],[1785181521,278743,240007.1],[1785185721,283047.4,240008],[1785191421,293144.2,242400],[1785192921,293144.2,242400.2],[1785194721,293143.9,242400],[1785205221,283501.5,242400.3],[1785207021,283501.4,242400.5],[1785208221,279391.2,242400.8],[1785237621,275690.1,242403.8],[1785239721,275690.5,242404.2],[1785244221,275690.3,242405],[1785249921,272361.3,242405.4],[1785251721,270159.6,242405.7],[1785253521,283499.7,242405.9],[1785256221,283499.2,242406.2],[1785256521,283499.1,242406.2],[1785257121,283499,242406.2],[1785260721,283497.2,242406.4],[1785266721,283499.3,242407.4],[1785271821,293145.3,244691.9],[1785294921,454800.8,266309.4],[1785299721,399999.7,266311.5],[1785302121,399997.3,266311.2],[1785306021,374596.7,266313.6],[1785307521,374596.6,266313.9],[1785310221,365136.1,280000.3],[1785315621,359998,280001.1],[1785319821,359996.8,280001.8],[1785320421,359996,280001.9],[1785320721,359996,280001.8],[1785326121,351993.7,280003.1],[1785373261,351992.5,290011.8],[1785375661,351991.5,290011.9],[1785393661,359995.2,290018.7],[1785417061,337134.9,293520.7],[1785418261,334934.1,293520.7],[1785434781,330849.3,293524.3],[1785435061,330849.3,293524.4],[1785483661,359999.2,295713.7],[1785488161,359053,295713.9],[1785488461,353569.6,295714.2],[1785490861,359998.1,295714.6],[1785504661,334378,298319.6],[1785530481,309999.9,300797.2],[1785535281,309998.6,300796.7],[1785536161,309998.4,300796.7],[1785547861,309997.8,301257.1],[1785550861,309996.8,301257.7],[1785594061,308679.8,301257.2],[1785600961,309996.8,301257.1],[1785601861,309996.7,301257.2],[1785602461,309996.3,301257.2],[1785603361,309996.7,301257.2],[1785605761,309996.4,301257.1],[1785606661,309996.2,301257.1],[1785611461,309994.8,301257.4],[1785618661,348837.8,301258],[1785618961,348837.8,301258.1],[1785621361,348836.6,301259],[1785630961,348833.3,301258.5],[1785639061,337866,301257.7],[1785649561,332470.1,301259.2],[1785651361,332470,301259.7],[1785654061,339791.9,301259.9],[1785663061,335937.2,301260.4],[1785663961,332469.3,301260.4],[1785665161,332468.9,301260.5],[1785668161,332467.9,301260.5],[1785672061,329346,301261.7],[1785708961,329341.8,301259.2],[1785719761,329339.7,301259.2],[1785747401,329334.9,301261.1],[1785755161,321724.6,301261.3],[1785762361,321724.6,301261.3],[1785762661,321724.6,301261.3],[1785764161,321724.5,301261.1],[1785768061,319676.9,301261.4],[1785769561,319676.3,301261.2],[1785773181,319677.6,301261.4],[1785779461,321724.7,301261.2],[1785780061,321724.7,301260.9],[1785780361,321724.8,301261],[1785780661,321724.9,301261],[1785781261,321724.9,301261],[1785781861,321724.8,301260.9],[1785815461,316170.6,301261.4],[1786399221,299995.1,233514.1],[1786399521,299995.1,233514.1],[1786399821,299995.1,233514.5],[1786400121,299994.9,233514.5],[1786400421,299994.9,233514.5],[1786400721,299995,233514.5],[1786401021,299994.6,233514.5],[1786401321,299995.3,233514.6],[1786401621,299995.3,233514.6],[1786401922,299995.3,233514.6],[1786402221,299995.3,233514.6],[1786402521,299995.3,233514.6],[1786402821,299995.1,233514.6],[1786403121,299995.1,233515.5],[1786403421,299995.1,233515.6],[1786403721,299995.1,233515.5],[1786404021,299995.1,233515.6],[1786404321,299995.3,233515.6],[1786404621,299995.2,233515.6],[1786404921,299995.1,233515.6],[1786405221,299995.1,233515.6],[1786405521,299995.1,233515.6],[1786405821,299995,233515.6],[1786406121,299995,233515.6],[1786406421,293346.9,233515.6],[1786406721,293346.9,233515.6],[1786407021,287363.9,233515.6],[1786407321,287363.9,233515.6],[1786407621,287363.9,233515.6],[1786407922,287363.9,233515.7],[1786408221,299994.9,233517.1],[1786408521,299994.7,233517.1],[1786408821,299994.9,233517.1],[1786409121,299994.9,233517.1],[1786409421,299994.9,233517.1],[1786409721,299994.4,233517.1],[1786410021,299994.3,233517.1],[1786410321,299994.4,233517.1],[1786410623,299994.6,233517.2],[1786410921,299994.5,233517.2],[1786411221,299996.1,233517.2],[1786411521,299996.1,233517.5],[1786411821,299996,233517.8],[1786412121,299996,235037.5],[1786412421,299996,235658.8],[1786412721,299995.9,235688.5],[1786413021,299996,235538.4],[1786413321,299995.9,261310.7],[1786413621,299995.9,261310.7],[1786413921,299995.9,261310.7],[1786414221,299995.9,261310.7],[1786414521,299995.9,261310.8],[1786414821,299995.9,261310.8],[1786415121,299996,261310.8],[1786415421,299996,261310.8],[1786415721,296127.5,261310.8],[1786416021,296127.5,261310.8],[1786416322,296127.4,261310.8],[1786416621,296127.5,261310.8],[1786416922,296127.4,261310.7],[1786417223,296127.5,261310.7],[1786417521,296127.5,261310.7],[1786417821,296127.5,261310.7],[1786418121,296127.5,261310.7],[1786418421,296127.5,261310.7],[1786418721,296127.5,261310.7],[1786419021,296127.3,261310.7],[1786419321,299996,261310.7],[1786419621,299996,261310.7],[1786419921,299995.8,261310.7],[1786420221,299996.5,261310.7],[1786420521,299996.5,261310.7],[1786420822,299996.5,261310.7],[1786421121,299996.6,261310.8],[1786421421,299996.6,261310.8],[1786421721,299995.9,261310.8],[1786422021,299997.5,261310.8],[1786422321,299997.5,261310.8],[1786422621,299997.4,261310.8],[1786422921,299997.3,261310.8],[1786423221,299997.2,261310.8],[1786423521,299997.1,261310.8],[1786423821,299997.1,261310.8],[1786424121,299997.2,261310.8],[1786424421,299997.3,261310.8],[1786424721,299997.1,261310.8],[1786425021,299996.8,261310.8],[1786425321,299996.7,261310.8],[1786425621,299996.7,261310.8],[1786425921,299996.6,261310.8],[1786426221,299996.8,261310.8],[1786426522,299996.6,261310.8],[1786426821,299996.6,261310.9],[1786427121,299996.1,261310.9],[1786427421,299996,261310.9],[1786427721,299996.1,261310.9],[1786428021,299996.3,261310.8],[1786428321,299996,261310.8],[1786428621,299996.6,261310.8],[1786428921,299996.6,261310.8],[1786429221,299996.6,261310.9],[1786429521,299996.8,261310.8],[1786429821,299997.3,261310.8],[1786430121,299997.3,261310.8],[1786430421,299997.3,261310.8],[1786430721,299997.3,261310.8],[1786431021,299997.3,261310.8],[1786431322,299997.2,261310.8],[1786431621,299997.3,261310.8],[1786431921,299997.6,261310.8],[1786432221,299997.5,261310.8],[1786432521,299997.5,261310.8],[1786432821,299997.4,261310.9],[1786433121,299997.2,261310.9],[1786433421,299997.2,261311.4],[1786433721,299997.2,261311.4],[1786434021,296128.6,261311],[1786434322,292646.7,261311],[1786434621,292646.6,261311],[1786434921,292646.4,261311],[1786435221,292646.4,261310.9],[1786435521,292646.1,261310.9],[1786435821,292645.9,261310.9],[1786436121,292645.7,261310.9],[1786436421,292645.8,261310.9],[1786436722,292645.8,261310.9],[1786437021,292646.4,261310.9],[1786437321,292646.4,261310.9],[1786437621,292646.5,261310.9],[1786437921,292646.5,261310.9],[1786438221,292646.5,261311],[1786438521,292646.4,261311],[1786438821,292646.4,261311],[1786439121,292646.7,261310.9],[1786439421,292646.8,261310.9],[1786439721,292646.4,261310.9],[1786440021,292646.4,261310.9],[1786440321,292646.5,261310.9],[1786440621,292646.5,261310.9],[1786440921,295460.9,261310.9],[1786441221,297057.3,261310.9],[1786441521,299997.4,261310.9],[1786441821,299997.4,261310.9],[1786442121,300700,261310.9],[1786442421,300700,261310.9],[1786442721,300699.8,261310.9],[1786443021,300699.6,261310.9],[1786443321,300699.2,261310.9],[1786443621,300699,261310.9],[1786443921,300699,261310.9],[1786444222,300699.3,261310.9],[1786444521,300699.2,261310.8],[1786444821,300699,261310.8],[1786445121,300698.9,261310.8],[1786445421,300698.9,261310.8],[1786445722,296759.8,261310.8],[1786446021,296759.6,261310.9],[1786446321,296759.7,261310.8],[1786446621,296759.6,261310.8],[1786446922,296759.4,261310.8],[1786447221,296759.6,261310.8],[1786447522,296759.8,261310.8],[1786447822,296759.9,261310.8],[1786448121,296759.4,261310.8],[1786448421,296759.9,261310.8],[1786448721,293214.7,261310.8],[1786449021,293214.7,261310.8],[1786449321,293214.7,261310.8],[1786449621,293214.4,261310.8],[1786449922,293214.7,261310.9],[1786450221,293214.2,261310.9],[1786450521,293213.8,261310.9],[1786450821,293213.6,261310.9],[1786451121,290023.1,261311.4],[1786451421,290023.1,261311.4],[1786451721,290023.1,261311.4],[1786452021,290023.1,261311.4],[1786452322,290022.7,261311.4],[1786452621,290022.8,261311.4],[1786452921,287151.6,261311.4],[1786453222,290023.1,261311.4],[1786453521,290023.1,261311.4],[1786453821,293077.8,261311.4],[1786454121,293213.6,261311.4],[1786454421,293213.6,261311.4],[1786454721,293213.6,261311.4],[1786455021,293213.5,261311.4],[1786455321,293214,261311.7],[1786455621,300699.2,261311.7],[1786455921,349395.1,261311.7],[1786456221,349847.4,261311.7],[1786456521,349999.9,261311.7],[1786456821,349999.9,261311.8],[1786457121,349999.8,261311.9],[1786457421,350000,261311.9],[1786457721,349880.6,261311.8],[1786458021,341131,261311.8],[1786458321,341131,261311.9],[1786458621,341131,261312.1],[1786458921,341131,261336.3],[1786459221,341130.8,261312],[1786459521,341130.5,261312.3],[1786459821,341130,262393.8],[1786460121,341130.6,262850.1],[1786460421,341130.4,265306.3],[1786460721,341130.1,265306.3],[1786461021,341130.6,265306.3],[1786461321,341130.6,265306.3],[1786461621,341130.8,264367.2],[1786461921,341093.4,264364.9],[1786462222,335543.6,264336.3],[1786462521,341130.8,264326.4],[1786462821,341130.5,263094.8],[1786463121,341130,265306.3],[1786463421,341130,263640.6],[1786463722,341129.8,265306.5],[1786464021,339999.8,265306.5],[1786464322,339999.6,265306.5],[1786464621,339999.5,265306.5],[1786464922,339999.4,265306.5],[1786465221,339999.3,265306.8],[1786465522,339999.4,265307],[1786465822,320000,265307.2],[1786466121,319999,265307.2],[1786466421,319998,265307.3],[1786466721,319997.9,265307.3],[1786467021,319997.5,265307.5],[1786467321,319996.7,265307.5],[1786467622,319996.7,265307.5],[1786467922,319996.5,265307.5],[1786468221,339743.6,265307.5],[1786468521,339973.5,265307.3],[1786468821,339999.2,265307.3],[1786469121,339999.1,265307.5],[1786469422,339999.1,265307.6],[1786469722,339999.1,265307.5],[1786470021,339998.6,265307.5],[1786470321,339998.6,265307.5],[1786470621,339998.6,265307.7],[1786470922,339998.6,265307.6],[1786471221,339999.1,265307.6],[1786471521,339999,265307.6],[1786471821,339998.8,265307.3],[1786472121,339998.7,265307.3],[1786472421,339998.7,265307.5],[1786472721,339998.3,265307.6],[1786473021,339998.3,265307.7],[1786473321,332528.8,265307.7],[1786473622,325806.6,265307.6],[1786473921,325806.4,265307.6],[1786474221,325806,265307.8],[1786474521,325805.9,265308.2],[1786474821,325805.9,265308.2],[1786475121,325805.9,265308.1],[1786475421,325805.9,265308.4],[1786475721,325805.9,265308.7],[1786476021,325805.5,265308.7],[1786476321,325805.7,289999.2],[1786476621,325805.7,292721.6],[1786476922,325806,292708],[1786477221,325806,293395.8],[1786477521,325806,294728.7],[1786477822,325805.5,291701.6],[1786478121,325805.3,293912],[1786478421,325805.3,297656.7],[1786479021,325806.3,298004.5],[1786479321,325805.7,298004.5],[1786479621,325806.6,293462.4],[1786479922,325806.6,293633],[1786480221,325806.5,298004.5],[1786480521,325806.2,298004.5],[1786480821,325806.3,298004.5],[1786481121,325806.5,298004.5],[1786481421,325806.1,298004.5],[1786481721,325805.9,298004.5],[1786482021,325805.9,298004.5],[1786482321,325806.2,298004.9],[1786482621,325806.2,298004.9],[1786482922,325806.2,298004.9],[1786483221,325805.9,298004.9],[1786483521,325805.9,298004.9],[1786483821,325805.9,298005.4],[1786484122,325805.9,298005.6],[1786484422,325805.7,298005.8],[1786484721,325805.5,298006.1],[1786485021,325805.7,298006.1],[1786485321,325805.7,298006.1],[1786485621,325805.7,298006.1],[1786485921,325805.7,298006.4],[1786486221,325805.6,298006.7],[1786486521,325805.5,298006.9],[1786486821,325805.3,298006.9],[1786487121,325805.6,298006.9],[1786487421,325805.6,298006.9],[1786487721,325805.3,298006.9],[1786488021,325805.3,298007.1],[1786488321,323025.2,298007.1],[1786488621,322987.1,298007.1],[1786488921,323025.2,298007.1],[1786489221,323025,298007],[1786489521,323025,298007],[1786489821,323025,298007],[1786490121,323025,298007],[1786490421,323025,298007],[1786490721,323025,298007],[1786491021,323025.1,298006.3],[1786491322,323025.1,298006.1],[1786491621,323025.1,298006.1],[1786491921,323024.9,298006.1],[1786492221,320522.9,298006.1],[1786492521,320522.9,298006.1],[1786492821,320143.8,298006.1],[1786493122,319014.5,298006.1],[1786493421,318270.7,298006.1],[1786493721,318270.8,298006.1],[1786494021,318270.8,298006.1],[1786494321,320522.9,298006.1],[1786494621,320522.8,298006.1],[1786494921,320522.8,298006.2],[1786495221,323922.7,298006.2],[1786495521,323024.8,298006.2],[1786495821,323024.8,298006.2],[1786496121,323024.8,298006.2],[1786496421,323024.8,298006.2],[1786496721,323024.8,298006.2],[1786497021,323024.8,298006.2],[1786497321,323024.8,298006.2],[1786497621,323024.8,298006.2],[1786497921,323024.8,298006.2],[1786498221,323024.8,298006.2],[1786498521,323024.8,298006.2],[1786498821,323024.5,298006.2],[1786499121,323024.5,298006.2],[1786499421,323024.5,298006.2],[1786499721,323024.2,298006.2],[1786500021,323024.2,298006.2],[1786500321,323024.2,298006.2],[1786500621,323024,298006.2],[1786500921,323024,298006.3],[1786501221,323023.7,298006.3],[1786501521,323024.2,298006.2],[1786501821,323024.2,298006.2],[1786502121,323024.2,298006.2],[1786502421,323024.3,298006.2],[1786502721,323024.3,298006.2],[1786503021,323024.3,298006.2],[1786503321,323024.2,298006.2],[1786503621,323024,298006.2],[1786503921,323024,298006.7],[1786504221,323024,298006.6],[1786504521,323024,298006.6],[1786504821,323023.3,298006.6],[1786505121,323023.3,298006.6],[1786505421,323023.3,298006.6],[1786505721,323023.3,298006.6],[1786506021,323023.1,298006.3],[1786506321,323022.9,298006.3],[1786506621,322852.1,298006.3],[1786506921,322852.1,298006.3],[1786507221,322909.7,298006.3],[1786507521,322899.9,298006.3],[1786507822,322762.1,298006.3],[1786508121,323022.9,298006.2],[1786508421,323022.8,298006.2],[1786508721,323022.9,298006.2],[1786509021,323022.8,298006.2],[1786509321,323022.9,298006.2],[1786509621,323022.9,298006.3],[1786509921,323022.9,298006.3],[1786510221,323022.9,298006.3],[1786510521,323022.8,298006.2],[1786510821,323022.7,298006.2],[1786511121,323022.7,298006.2],[1786511421,323022.5,298006.2],[1786511721,323022.5,298006.2],[1786512021,323022.4,298006.2],[1786512321,323022.4,298006.2],[1786512621,323022.4,298006.2],[1786512921,322771.3,298006.2],[1786513221,320520.6,298006.2],[1786513521,322758.1,298006.2],[1786513821,320520.6,298006.2],[1786514121,320520.6,298006.3],[1786514421,320520.6,298006.3],[1786514721,320520.6,298006.3],[1786515021,320520.3,298006.3],[1786515321,320520.3,298006.3],[1786515621,320520.3,298006.3],[1786515921,320520,298006.3],[1786516222,320519.8,298006.3],[1786516521,320519.8,298006.3],[1786516821,320519.7,298006.7],[1786517122,320519.7,298006.7],[1786517422,320519.7,298550.4],[1786517721,320519.7,299331.7],[1786518021,320519.7,298852.8],[1786518321,320519.1,298006.7],[1786518621,319244.5,298006.3],[1786518921,318267.3,298006.3],[1786519221,318267.3,298006.3],[1786519521,318267.3,298006.3],[1786519821,318267.4,298007],[1786520121,318267.4,298007],[1786520421,319350.5,298007],[1786520721,319350.5,298007],[1786521021,318267.3,298007],[1786521321,318267.2,298007],[1786521621,318267.1,298007.2],[1786521921,318266.8,298007.2],[1786522221,318266.8,298007.2],[1786522521,318266.8,298116.4],[1786522821,318266.8,298116.4],[1786523121,318266.8,298104.3],[1786523421,318266.8,299322.3],[1786523721,318266.8,298212.8],[1786524021,318266.7,299322.4],[1786524321,318266.7,299322.4],[1786524621,318266.4,299322.4],[1786524921,318266.4,299322.4],[1786525221,318266.4,299322.3],[1786525521,318091.5,299322.4],[1786525821,317653,299322.4],[1786526121,317722.6,299322.5],[1786526422,316583.7,299322.8],[1786526721,317638.7,299322.8],[1786527021,317716.3,299322.5],[1786527321,317909.9,299322.4],[1786527621,317539.3,298153.3],[1786527921,317600.1,298097],[1786528221,317600.1,298097],[1786528521,314879.2,298066.7],[1786528821,314666,298048.4],[1786529121,314880.5,298089.6],[1786529421,314887.5,298099.5],[1786529721,314665.9,298097],[1786530021,314665.9,298097],[1786530322,314209.7,298007.2],[1786530621,314304.9,298007.2],[1786530921,315331.1,298007.2],[1786531221,315106.9,298007.2],[1786531521,317173.9,298007.2],[1786531821,315106.9,298007.2],[1786532121,315098.1,298007.5],[1786532421,314665.9,298007.5],[1786532721,314665.2,298007.3],[1786533021,314665.2,298007.8],[1786533321,314665.2,298007.8],[1786533621,314664.9,298007.8],[1786533921,314664.8,298007.8],[1786534221,314664.6,298007.8],[1786534521,314664.2,298007.8],[1786534821,314664.2,298007.8],[1786535121,314664.2,298007.8],[1786535421,314663.5,298007.8],[1786535721,314663.4,298007.8],[1786536021,314663.5,298007.9],[1786536321,314663.2,298007.9],[1786536622,314663.4,298007.2],[1786536921,314663.1,298007.2],[1786537221,314663.1,298007.2],[1786537521,314663.1,298007.2],[1786537821,314663.1,298007.2],[1786538121,314663.1,298007.2],[1786538421,314663.1,298007.2],[1786538721,314663.1,298007.2],[1786539021,314663.1,298007.2],[1786539321,314663.1,298007.2],[1786539621,314663.1,298007.2],[1786539921,314663.1,298007.2],[1786540221,314663.1,298007.2],[1786540521,314663.1,298007.2],[1786540821,314663.1,298007.2],[1786541121,314663.1,298007.2],[1786541421,314663.1,298007.2],[1786541721,314663.1,298007.2],[1786542021,314662.8,298007.2],[1786542321,314662.4,298006.9],[1786542621,314662.3,298006.9],[1786542921,314662.2,298006.9],[1786543221,314662.2,298006.9],[1786543521,314662.2,298006.8],[1786543821,314662,298006.2],[1786544121,314661.8,298006.8],[1786544421,314661.5,298006.8],[1786544722,314661.2,298006.9],[1786545022,314661.5,298006.9],[1786545321,312995.5,298006.9],[1786545622,312892.2,298006.9],[1786545921,312855.1,298006.9],[1786546221,312874.2,298006.9],[1786546521,312938.5,298006.9],[1786546821,312897.2,298006.9],[1786547122,312908.3,298006.9],[1786547421,312886.4,298006.9],[1786547721,310147.1,298006.9],[1786548021,310147.1,298006.9],[1786548321,310147.1,298006.9],[1786548622,310147.1,298006.9],[1786548922,310147.1,298006.8],[1786549221,310147.1,298006.8],[1786549521,312770.5,298006.8],[1786549821,310146.8,298006.7],[1786550121,310146.8,298006.7],[1786550421,310146.8,298006.7],[1786550721,310146.8,298006.2],[1786551021,310146.7,298006.2],[1786551322,310146.2,298006.2],[1786551621,310146.2,298006.3],[1786551922,310146.2,298006.3],[1786552221,310146.2,298006.3],[1786552521,310146.2,298006.2],[1786552821,308932.2,298006.2],[1786553121,308932.2,298006.2],[1786553421,308932.2,298006.4],[1786553722,308932.2,298006.4],[1786554021,308932.2,298006.4],[1786554322,308932.2,298006.4],[1786554621,308932.2,298006.4],[1786554921,308932.2,298006.4],[1786555221,308932.2,298006.4],[1786555521,308932.2,298006.4],[1786555821,308932.2,298006.4],[1786556121,308932.2,298006.4],[1786556421,308932.2,298006.4],[1786556721,308691.1,298006.4],[1786557022,308075.2,298006.4],[1786557321,308084.9,298006.4],[1786557601,307973.8,298006.4],[1786557921,307839,298006.4],[1786558222,308614.3,298006.4],[1786558522,308604.1,298006.4],[1786558821,308640.8,298006.4],[1786559121,307839.1,298006.4],[1786559421,307839.1,298006.4],[1786559721,307839.1,298006.4],[1786560021,307838.9,298006.4],[1786560321,307565,298006.4],[1786560622,307344.8,298006.4],[1786560922,307344.8,298006.4],[1786561221,307313.7,298006.4],[1786561521,305969.9,298006.4],[1786561821,306324.7,298006.4],[1786562121,306321.5,298006.4],[1786562421,305969.8,298006.4],[1786562721,305969.8,298006.4],[1786563021,305969.7,298006.4],[1786563321,305969.8,298006.4],[1786563621,305969.8,298006.4],[1786563922,306425.4,298006.4],[1786564221,307535.5,298006.4],[1786564521,307839.1,298006.4],[1786564821,307967.4,298006.4],[1786565121,307967.4,298006.4],[1786565421,307839.1,298006.4],[1786565721,309887.1,298006.4],[1786566021,309927,298006.4],[1786566321,309851.1,298006.4],[1786566621,307971.3,298006.5],[1786566921,307838.6,298006.4],[1786567222,307838.5,298006.7],[1786567521,307838.5,298006.7],[1786567821,307838.5,298006.8],[1786568121,307838.5,298006.8],[1786568421,307838.4,298006.2],[1786568721,307838.4,298006.2],[1786569021,307838.4,298006.2],[1786569321,307838.4,298006.2],[1786569621,307838.5,298006.2],[1786569921,307838.5,298006.2],[1786570221,307838.5,298006.2],[1786570522,307838.5,298006.2],[1786570821,307773.7,298006.2],[1786571121,307784.6,298006.2],[1786571421,307752.6,298006.2],[1786571721,307778,298006.2],[1786572021,307381.3,298006.2],[1786572322,307405.7,298006.2],[1786572621,306854.5,298006.2],[1786572921,306832.9,298006.2],[1786573221,306836.4,298006.2],[1786573521,306670.5,298006.2],[1786573821,305969.5,298006.2],[1786574121,305969.5,298006.2],[1786574421,305969.5,298006.2],[1786574721,305969.5,298006.2],[1786575021,305969.5,298006.2],[1786575321,305969.5,298006.2],[1786575622,305969.5,298006.4],[1786575921,305969.5,298006.3],[1786576221,305969.5,298006.3],[1786576521,305969.5,298006.5],[1786576821,305969.5,298006.5],[1786577121,305969.5,298006.5],[1786577421,305969.5,298005.9],[1786577721,305969.5,282499.4],[1786578021,305969.5,298007],[1786578321,305969.5,298007],[1786578621,305969.5,298007],[1786578921,305969.4,298007],[1786579221,305969.3,298007],[1786579521,305969.1,298007],[1786579821,305969.3,298007],[1786580101,305968.4,298006.9],[1786580421,305968.4,298006],[1786580721,305968.3,298006],[1786581022,305968.3,283680.9],[1786581321,305968.2,283113.6],[1786581621,305968.3,282172.9],[1786581921,305968.3,281293.3],[1786582221,305968.3,275556],[1786582521,305968.3,268178.2],[1786582821,305968.3,267278.9],[1786583121,305968.3,265307.2],[1786583421,305968.3,265308],[1786583721,305968.4,265308],[1786584022,305968.4,265308.1],[1786584321,305968.4,265308.1],[1786584622,305968.4,265308.1],[1786584921,305968.4,265308.1],[1786585221,305968.3,265308.1],[1786585521,305968.3,265308.1],[1786585822,305968.3,265308.1],[1786586121,305968,265308.1],[1786586421,305968.2,265308],[1786586721,305967.6,265308],[1786587021,305967.4,265308],[1786587321,305967.4,265308],[1786587621,305967.4,265308.1],[1786587921,305967.2,265308.1],[1786588221,305967.1,265308.3],[1786588521,305967.4,265307.2],[1786588821,305967.4,265307.2],[1786589121,305967.4,265307.2],[1786589421,305967.4,265307.2],[1786589721,305967.4,265307],[1786590021,305967.3,265307.1],[1786590321,305967.3,265307.4],[1786590621,305966.9,265307.4],[1786590921,305966.9,265307.4],[1786591201,305966.9,265307.4],[1786591521,305967.4,265307.4],[1786591821,305967.4,265307.4],[1786592121,305967.4,265307.4],[1786592421,305967.4,265307.4],[1786592721,305967.4,265307.4],[1786593021,305967.4,265307.4],[1786593321,305967.4,265307.4],[1786593621,305919,265307.4],[1786593921,305536.4,265307.4],[1786594221,301901,265307.6],[1786594521,303177.1,265307.6],[1786594821,303934.2,265307.6],[1786595121,303065.6,265307.7],[1786595421,303831.6,265307.7],[1786595721,304085.4,265307.6],[1786596021,305967.4,265307.6],[1786596321,305967.4,265307.6],[1786596621,305967,265307.6],[1786596921,305967,265307.6],[1786597221,305967,265307.6],[1786597521,305966.9,265307.6],[1786597821,305967,265307.6],[1786598121,305967.1,265307.7],[1786598421,305967.3,265307.7],[1786598721,305967.1,265307.7],[1786599021,305966.9,265307.7],[1786599321,305779,265307.7],[1786599621,305779,265307.7],[1786599921,305779,265307.7],[1786600221,305966.9,265307.7],[1786600521,305966.9,265307.7],[1786600821,305966.9,265307.7],[1786601121,305966.9,265307.7],[1786601421,305842.3,265307.7],[1786601721,305741.5,265307.7],[1786602021,305661.3,265307.7],[1786602321,305539.7,265307.7],[1786602621,305066.4,265307.7],[1786602921,305044.3,265307.7],[1786603221,305006.3,265307.7],[1786603521,301900.1,265307.7],[1786603821,301900.1,265307.7],[1786604121,301900.1,265307.7],[1786604421,301900.2,265307.7],[1786604721,301900,265307.7],[1786605021,301900,265307.9],[1786605321,301873.5,265307.9],[1786605621,301899.8,265307.9],[1786605922,304865,265307.9],[1786606221,304886.3,265308.1],[1786606521,304787.7,265308.3],[1786606821,301899.5,265308.5],[1786607121,301899.2,265308.5],[1786607421,301899.4,265307.7],[1786607721,301899,265308.7],[1786608021,301817.3,265308.7],[1786608321,301898.9,265308.7],[1786608621,301898.9,265308.7],[1786608921,301898.9,265308.7],[1786609221,301898.8,265308.7],[1786609521,301898.8,265308.7],[1786609821,301898.9,265308.7],[1786610121,301899.1,265308.8],[1786610421,301899.4,265308.7],[1786610721,301899.4,265308.7],[1786611021,298240.1,265308.8],[1786611321,298240.1,265308.8],[1786611621,298240.1,265309],[1786611921,298240,265309.2],[1786612221,298240,265309.2],[1786612521,297617.8,265309.2],[1786612821,297478.3,265309.2],[1786613121,297478.3,265309.2],[1786613421,297552.9,265309.2],[1786613721,294946.2,265309.2],[1786614021,294946.2,265309],[1786614321,294946.2,265309],[1786614621,294946.2,265308.7],[1786614921,294946.2,265308.7],[1786615221,294946.1,265308.7],[1786615521,294946.1,265308.9],[1786615821,294946.1,265308.9],[1786616121,294945.8,265307.8],[1786616421,294946,265309],[1786616722,294946,265309],[1786617021,294946,265309],[1786617321,294946,265309],[1786617621,294945.6,265309],[1786617921,294945.6,265309],[1786618221,294945.6,265309],[1786618521,294945.6,265309],[1786618821,294946,265309],[1786619122,294946,265309],[1786619421,294945.4,265309],[1786619721,293947.2,265309],[1786620021,293641.3,265309],[1786620321,291980.9,265309],[1786620621,291980.3,265309.2],[1786620921,291980.3,265309.2],[1786621221,291980.3,265309.2],[1786621522,291980.4,265309.2],[1786621821,291980.4,265309.2],[1786622121,291980.5,265309.3],[1786622421,291294.9,265309.3],[1786622721,291342.3,265309.3],[1786623021,291352.1,265309.3],[1786623321,291423.1,265309.2],[1786623621,290016,265309.2],[1786623921,289313,265309.2],[1786624222,290024.3,265309.2],[1786624522,290029.9,265309.2],[1786624821,290010.6,265309.2],[1786625122,290844.6,265309.2],[1786625421,291939.9,265309.2],[1786625721,291980.9,265309.3],[1786626021,293269,265309.3],[1786626321,293222.6,265309.3],[1786626621,293053.4,265309.4],[1786626921,294945.1,265309.4],[1786627221,294945.1,265309.8],[1786627522,294945.1,265310],[1786627821,294945,265310.1],[1786628121,294945,265310.2],[1786628421,294694.5,265310.5],[1786628721,294734.8,265310.5],[1786629021,294944.6,265311],[1786629322,294944.6,265311.4],[1786629621,294944.4,265311.7],[1786629921,294944.2,265312.2],[1786630223,294944.5,265312.2],[1786630521,294945.4,265312.2],[1786630821,294946.1,265312.5],[1786631121,297262.5,265312.5],[1786631421,294946.1,265312.7],[1786631721,294946.1,265312.7],[1786632021,298142.9,265312.8],[1786632321,297563.5,265313],[1786632621,294946.3,265312.9],[1786632901,296946.9,265313.2],[1786633221,294946.3,265313.3],[1786633521,297501.7,265313.6],[1786633821,297539.9,265313.6],[1786634121,297595.5,265313.6],[1786634421,294946.2,265313.6],[1786634721,294946.2,265314],[1786635021,294946.2,265313.9],[1786635321,294946.2,265313.9],[1786635621,294946.2,265314.2],[1786635921,294946.2,265314.2],[1786636222,294946.2,265314.3],[1786636522,294780,265314.7],[1786636821,294860.7,265314.7],[1786637121,294888.6,265314.7],[1786637421,294946.2,265315.3],[1786637722,294946.2,265315.4],[1786638022,294946.2,265315.4],[1786638321,294635.9,265315.4],[1786638622,294695.1,265315.4],[1786638921,294416.3,265315.3],[1786639221,294945.7,265315.4],[1786639521,294945.7,265315.4],[1786639822,294945.7,265315.4],[1786640121,294945.7,265315.4],[1786640421,294945.7,265315.4],[1786640722,294945.7,265315.4],[1786641021,294945.7,265315.4],[1786641321,294945.5,265315.4],[1786641621,294945.5,265315.4],[1786641921,294945.5,265315.7],[1786642221,294945.5,265315.9],[1786642522,294945.5,265315.9],[1786642821,294945.5,265316.1],[1786643121,294945.5,265316.1],[1786643421,294945.5,265316.1],[1786643721,294945.5,265316.1],[1786644021,294945.5,265316.1],[1786644321,294945.5,265316.2],[1786644621,294945.5,265316.2],[1786644921,294945.1,265316.2],[1786645221,294945,265316.3],[1786645521,294945,265316.2],[1786645821,294944.9,265316.3],[1786646121,294944.4,265316.3],[1786646421,294944.4,265316.3],[1786646722,294944.4,265316.3],[1786647021,294944.4,265316.3],[1786647321,294944.3,265316.3],[1786647621,294944.3,265316.3],[1786647921,294944.3,265316.3],[1786648222,294944.3,265317.1],[1786648522,294944.2,265317.3],[1786648821,294944.3,265317.2],[1786649122,294944.3,265317.5],[1786649421,294944.3,265317.6],[1786649721,294944.4,265317.2],[1786650021,294944.4,265317.2],[1786650321,294944.3,265317.2],[1786650622,294944.5,265317.2],[1786650921,294944.3,265317.2],[1786651221,294544.8,265317.7],[1786651521,294584.3,265317.6],[1786651821,294589.3,265317.8],[1786652121,291981.2,265317.8],[1786652422,291981.2,265317.8],[1786652721,289314.6,265317.8],[1786653022,289314.6,265317.8],[1786653322,289314.6,265317.8],[1786653622,289314.6,265317.8],[1786653921,289314.6,265317.8],[1786654221,289314.6,265317.8],[1786654521,289314.6,265317.7],[1786654822,289314.6,265317.7],[1786655121,289314.1,265318],[1786655421,289314.1,265318],[1786655721,289314.1,265318.2],[1786656021,289314.1,265318.2],[1786656321,289313.8,265318.1],[1786656622,289313.8,265318],[1786656921,289312.8,265318.1],[1786657221,289312.8,265318.1],[1786657521,289312.8,265318.1],[1786657821,289312.8,265318.4],[1786658121,289312.8,265318.1],[1786658421,289312.8,265318.1],[1786658721,289312.8,265318],[1786659021,289312.7,265318.4],[1786659321,289312.6,265318.4],[1786659621,289312.7,265318.4],[1786659921,289312.7,265318.2],[1786660221,289312.8,265318.4],[1786660521,289312.8,265318.2],[1786660821,289312.4,265318.5],[1786661121,289312.4,265318.7],[1786661422,289312.4,265318.6],[1786661721,289312.4,265318.7],[1786662022,289312.4,265318.9],[1786662321,289312.4,265319.1],[1786662622,289312.4,265319.3],[1786662921,289312.2,265319.3],[1786663221,289312.2,265319.3],[1786663521,289312.2,265319.3],[1786663821,289312.2,265319.4],[1786664121,289312.2,265319.6],[1786664421,289312.2,265319.8],[1786664721,289312.2,265319.8],[1786665021,289312.1,265320.1],[1786665321,289312.2,265320.1],[1786665621,289312.1,265320.4],[1786665921,289312.1,265320.4],[1786666221,289311.8,265320.5],[1786666521,289311.7,265320.5],[1786666821,289311.7,265320.5],[1786667121,289311.7,265320.7],[1786667421,289312.3,265320.7],[1786667721,289312.3,265320.7],[1786668021,289311.9,265320.7],[1786668321,286912.6,265320.7],[1786668621,286912.6,265320.7],[1786668921,286912.6,265320.7],[1786669221,286912.6,265320.7],[1786669521,286912.6,265320.7],[1786669821,287388.3,265320.7],[1786670121,286912.6,265320.7],[1786670421,286912.6,265320.7],[1786670721,286912.6,265320.7],[1786671021,286912.3,265320.6],[1786671321,286912.3,265320.6],[1786671621,286912.5,265320.6],[1786671921,286912.6,265320.6],[1786672221,286912.5,265320.6],[1786672521,287388.3,265320.6],[1786672821,289056.1,265320.6],[1786673121,289056.1,265320.6],[1786673421,287415.9,265320.6],[1786673721,287320.4,265320.5],[1786674021,288936.3,265320.5],[1786674322,288973,265320.5],[1786674621,289017.9,265320.5],[1786674921,289312.3,265320.5],[1786675221,289312.4,265320.5],[1786675521,289312.2,265320.5],[1786675821,289312.3,265320.5],[1786676121,289312.3,265320.5],[1786676421,289312.4,265320.5],[1786676721,289312.3,265320.5],[1786677021,289312.3,265320.5],[1786677321,289312.3,265320.5],[1786677621,289311.7,265320.5],[1786677921,289311.7,265320.5],[1786678221,289311.7,265320.5],[1786678521,289311.7,265320.5],[1786678821,289311.7,265320.4],[1786679121,289311.7,265320.4],[1786679421,289311.6,265320.4],[1786679721,289311.6,265320.4],[1786680021,289311.6,265320.4],[1786680322,289311.6,265320.4],[1786680621,289311.6,265320.4],[1786680921,289311.6,265320.4],[1786681221,289311.6,265320.4],[1786681522,289311.7,265320.4],[1786681821,289311.8,265320.5],[1786682122,289311.7,265320.5],[1786682421,289311.7,265320.6],[1786682722,289311.6,265320.6],[1786683021,289311.8,265320.6],[1786683321,289312.2,265320.6],[1786683622,289312.2,265320.6],[1786683921,289312.3,265320.6],[1786684221,289312.3,265319.5],[1786684521,289312.3,265319.5],[1786684821,289312.2,265319.5],[1786685122,289312.4,265319.7],[1786685422,289312.4,265319.9],[1786685721,289312.3,265320.1],[1786686021,289312.3,265320.1],[1786686321,289312.4,265320],[1786686621,289312.3,265319.9],[1786686921,289312.3,265319.9],[1786687221,289312.2,265319.9],[1786687521,289311.2,265319.9],[1786687822,289311,265319.9],[1786688122,289310.9,265319.9],[1786688421,288789.7,265319.9],[1786688721,289311.1,265319.9],[1786689021,289310.9,265319.9],[1786689322,289310.9,265319.8],[1786689621,289311.4,265320.1],[1786689921,289311.4,265320.3],[1786690221,289311.4,265320.3],[1786690521,289311.3,265320.3],[1786690821,289311.3,265320.4],[1786691121,289311.3,265320.4],[1786691421,289311.2,265320.4],[1786691721,289311,265320.4],[1786692021,289311,265320.4],[1786692321,289311.5,265320.4],[1786692621,288977,265320.4],[1786692921,289029.7,265320.4],[1786693221,289062.6,265320.4],[1786693521,288609.3,265320.4],[1786693821,288609.3,265320.5],[1786694122,288668.1,265320.5],[1786694421,289287.6,265320.5],[1786694721,289312.1,265320.5],[1786695021,289312.1,265320.5],[1786695321,289312.2,265320.5],[1786695621,289312.2,265320.4],[1786695921,289312.2,265320.3],[1786696221,289312.2,265320.3],[1786696521,289312.2,265320.3],[1786696821,289312.2,265320.3],[1786697121,289312.2,265320.3],[1786697421,289312.2,265320.3],[1786697721,289312.2,265320.3],[1786698021,289312.2,265320.3],[1786698321,289312.2,265320.3],[1786698621,289312.2,265320.3],[1786698921,289312.2,265320.3],[1786699221,289312.2,265320.3],[1786699521,289172.2,265320.3],[1786699821,289312.2,265320.3],[1786700121,289312.2,265320],[1786700422,289312.3,265320],[1786700721,289312.3,265320],[1786701021,289312.2,265320],[1786701322,289312.4,265320],[1786701621,289313.4,265320],[1786701921,289313.2,265320],[1786702221,289313.3,265320],[1786702522,289313.3,265320],[1786702821,289313.3,265320],[1786703121,289313,265320],[1786703421,289313,265320],[1786703721,289313,265320],[1786704021,289312.9,265320],[1786704321,289312.7,265320],[1786704622,289311.6,265320],[1786704922,289311.6,265320],[1786705221,289311.2,265319.9],[1786705522,289310.8,265319.9],[1786705822,289310.8,265319.9],[1786706122,289310.6,265319.9],[1786706421,289310.6,265320.3],[1786706721,289310.7,265320.6],[1786707021,289310.5,265320.6],[1786707321,289310.8,265320.6],[1786707621,289310.8,265320.6],[1786707922,289311.3,265320.6],[1786708221,289311.3,265320.6],[1786708521,289311.3,265320.6],[1786708822,289310.7,265320.6],[1786709121,289310.6,265320.6],[1786709421,289310.5,265320.6],[1786709721,289310.4,265320.6],[1786710021,289310.2,265320.9],[1786710321,289310.4,265321.1],[1786710621,289310.1,265321.1],[1786710921,289310.1,265321.1],[1786711222,289310,265321.3],[1786711521,289310,265321.1],[1786711821,289310.1,265321.2],[1786712121,289310,265321.2],[1786712421,289310.4,265321.6],[1786712722,287807,265321.6],[1786713021,287141.4,265321.6],[1786713321,287719.4,265321.6],[1786713621,286702.5,265321.6],[1786713921,286710.5,265321.6],[1786714221,288058.1,265321.6],[1786714522,288058.1,265321.6],[1786714822,285773.7,265321.7],[1786715121,287177.9,265321.7],[1786715422,288043.1,265321.7],[1786715722,287927.6,265321.7],[1786716021,288013.4,265321.7],[1786716321,286686.6,265321.6],[1786716621,286829.6,265321.7],[1786716922,285835.6,265427.2],[1786717221,287731.5,265427.2],[1786717521,285740.2,265399.5],[1786717822,284751.5,265381.2],[1786718121,284751.2,265381.2],[1786718421,284750.4,265377.5],[1786718721,284750.7,265321.7],[1786719021,284750.5,265322],[1786719322,284750,265322],[1786719621,284750.3,265322],[1786719921,284750.3,265322],[1786720201,284750.1,265322],[1786720501,284749.1,265322],[1786720821,284748.1,265322],[1786721121,284748.2,265322],[1786721422,285906.5,265322],[1786721721,284748.9,265322],[1786722021,284748.9,265322],[1786722321,284748.9,265322],[1786722621,284748.9,265322.1],[1786722922,284748.9,265322.1],[1786723222,284748.9,265322.1],[1786723522,284749.1,265322],[1786723821,284749.2,265322],[1786724121,284749.3,265322],[1786724422,284750,265322],[1786724722,284750.2,265322],[1786725021,284750.2,265322],[1786725322,284748.8,265322],[1786725621,284748.2,265322],[1786725921,284748.2,265322],[1786726222,284747.9,265322],[1786726522,284747.9,265322],[1786726822,284748.3,265322],[1786727121,284748.5,265322],[1786727422,284748,265322.5],[1786727722,284748,265322.5],[1786728022,284747.7,265322.1],[1786728322,284747.4,265322.1],[1786728622,283868.3,265322.1],[1786728922,283229.1,265322.1],[1786729221,283688.6,265322.1],[1786729522,284069.1,265322.1],[1786729821,284045.6,265322],[1786730121,284220.3,265322.7],[1786730421,284350.1,265322.7],[1786730721,284408.5,265322.7],[1786731021,284447.2,265322.6],[1786731321,284408.5,265322.7],[1786731621,284748.5,265322.7],[1786731921,285820.8,265322.7],[1786732221,284748.6,265322.9],[1786732521,284749.3,265322.9],[1786732821,284748.7,265323.3],[1786733121,285886.6,265323.3],[1786733421,288287.1,265323.1],[1786733721,286021.1,265323.1],[1786734021,286070.6,265323.3],[1786734321,284750.4,265323.3],[1786734621,285966,265323.4],[1786734921,286009.6,265323.4],[1786735221,286056.5,265323.7],[1786735521,287699.5,265323.8],[1786735821,287818.4,265324.2],[1786736121,287818.4,265324.2],[1786736421,287894.4,265324.2],[1786736721,287830.8,265324.2],[1786737021,287907.5,265324.2],[1786737322,288256.6,265324.2],[1786737621,289006.1,265324.2],[1786737921,289246.1,265324.2],[1786738222,288454.3,265324.1],[1786738521,288466.5,265323.8],[1786738821,289312.5,265323.8],[1786739121,289312.9,265324.3],[1786739422,290041,265324.3],[1786739722,291289.9,265323.8],[1786740021,292810,265323.9],[1786740321,294284.9,265323.8],[1786740621,294775.9,265323.8],[1786740921,294775.9,265324.7],[1786741221,294834.4,265324.9],[1786741521,294946,265324.8],[1786741821,294946,265324.9],[1786742121,294945.9,265324.9],[1786742421,294946.1,265324.9],[1786742721,294946.3,265325],[1786743021,298240.1,265325],[1786743321,298240.1,265325.7],[1786743621,298239.8,265325.7],[1786743921,298240.1,265325.7],[1786744221,298239.6,265326.1],[1786744521,298240.1,265326.3],[1786744821,298240.1,265326.3],[1786745121,298240.1,265326.3],[1786745421,298240.1,265326.3],[1786745721,298240.1,265326.4],[1786746021,298240.1,265326.4],[1786746321,298240,265326.4],[1786746621,298239.8,265326.3],[1786746921,298239.9,265326.3],[1786747221,298239.9,265326.3],[1786747521,298239.7,265326.3],[1786747821,298239.7,265326.1],[1786748122,298240.1,265326.1],[1786748421,298240.1,265326.1],[1786748721,299870.8,265326.1],[1786749021,300000,265326.6],[1786749321,300000,265326.6],[1786749621,300000,265326.5],[1786749921,300000,265326.6],[1786750221,300984.9,265326.9],[1786750521,300984.9,265326.9],[1786750821,301085.4,265326.9],[1786751121,301564.2,265326.9],[1786751421,305967.6,265326.9],[1786751721,305967.6,265327],[1786752021,305967.6,265327],[1786752321,307817,265326.9],[1786752621,307817,265326.9],[1786752921,305968.2,265326.9],[1786753221,305968.2,265327],[1786753521,305968.2,265327],[1786753821,305968.2,265327],[1786754121,305968.2,265327],[1786754421,307738.6,265327],[1786754721,303587.2,265327],[1786755021,303587.2,265327],[1786755321,303587.2,265327],[1786755621,307838.6,265327],[1786755921,307838.6,265327],[1786756221,307838.6,265327],[1786756521,307838.5,265327.2],[1786756821,307838.5,265327.2],[1786757121,349999.9,265327.2],[1786757421,349999.9,265327.2],[1786757721,349999.9,265327.2],[1786758021,349999.9,265327.2],[1786758321,349999.9,265327.2],[1786758621,349999.9,265327.2],[1786758921,349999.9,265327.2],[1786759221,349999.9,265327.1],[1786759521,349999.9,265327.1],[1786759821,349999.9,265327.1],[1786760121,349999.7,265327.1],[1786760421,349999.8,265327.1],[1786760721,349999.8,265327.3],[1786761021,349999.8,265327.3],[1786761321,349999.8,265327.3],[1786761621,349999.8,265327.4],[1786761922,341532.5,265327.5],[1786762221,341532.4,265327.7],[1786762521,341532.3,265327.7],[1786762821,341532.3,265327.7],[1786763121,341532.1,265327.7],[1786763421,341531.9,265327.7],[1786763721,341531.9,265327.6],[1786764021,341531.7,265327.6],[1786764321,341532,265327.7],[1786764621,341532,265327.8],[1786764921,341532.4,265327.8],[1786765221,341532.4,265327.7],[1786765522,341532.4,265327.7],[1786765821,341532.2,265327.7],[1786766122,341532.2,265327.8],[1786766421,341532.2,265327.8],[1786766721,341532,265327.8],[1786767022,341532,265327.8],[1786767321,341532,265327.8],[1786767621,333911.1,265327.8],[1786767921,333910.8,265328.1],[1786768221,341532.2,265328.2],[1786768521,341532.4,265328.6],[1786768821,341532.2,265328.8],[1786769121,341532,265328.8],[1786769421,341531.9,265328.9],[1786769721,341531.7,265328.8],[1786770021,341531.7,265328.8],[1786770321,341531,265328.8],[1786770621,341530.5,265328.9],[1786770921,341530.1,265328.8],[1786771221,341529.9,265328.8],[1786771521,341530.1,265328.8],[1786771821,341531.7,265328.8],[1786772121,341531.7,265329],[1786772421,341531.6,265329],[1786772721,341531.6,265329],[1786773021,341531.5,265329.1],[1786773321,341531.5,265329],[1786773621,341531.3,265329],[1786773921,341530.8,265329],[1786774221,341530.8,265329],[1786774521,341530.6,265329],[1786774821,341530.6,265329],[1786775121,336789.1,265329],[1786775421,340785.1,265329],[1786775721,333910.2,265329.1],[1786776021,333910,265329.1],[1786776321,333910,265329.6],[1786776621,333909.8,265329.6],[1786776921,333909.6,265329.7],[1786777221,333909.4,265330],[1786777521,327051.1,265329.7],[1786777821,327051.1,265329.7],[1786778121,327050.9,265329.7],[1786778421,327050.5,265329.7],[1786778721,325879.8,265331.2],[1786779022,327050.5,265331.2],[1786779321,327050.3,265331.2],[1786779621,327050,265588.2],[1786779921,327857.9,290000.2],[1786780221,341530.6,290000.2],[1786780522,341530.5,290000.2],[1786780821,341530.5,290000.2],[1786781121,341530.8,290000.2],[1786781421,341530.8,290000.2],[1786781721,341532.5,290000.2],[1786782021,341532.2,290000.2],[1786782321,341532.3,290000.2],[1786782621,341532.2,290000.2],[1786782921,341532.1,290000.2],[1786783222,349999.8,290000.2],[1786783521,349999.8,290000.2],[1786783821,349999.6,290000.2],[1786784121,349999.4,290000.2],[1786784421,349999.4,290000.2],[1786784721,345000,290000.2],[1786785021,345000,290000.7],[1786785321,345000,290000.7],[1786785621,344999.7,290000.2],[1786785921,344999.7,290000.2],[1786786221,344999.7,290000.2],[1786786521,344999.6,290279.2],[1786786821,344999.6,290000.2],[1786787121,345000,290000.9],[1786787421,345000,290001.3],[1786787721,345000,290001.3],[1786788021,345000,290001.5],[1786788321,339500.2,290001.5],[1786788621,339500.2,290001.5],[1786788921,339500.2,290001.4],[1786789221,339500.2,290000.8],[1786789521,339500.1,290000.8],[1786789821,338732,290000.2],[1786790121,338732,290000.2],[1786790421,334549.9,290000.5],[1786790721,339500.2,290000.5],[1786791021,339500.2,290000.6],[1786791321,339500,290000.6],[1786791621,339499.9,290000.6],[1786791921,339499.2,290000.6],[1786792221,339499.2,290000.6],[1786792521,339499.2,290000.2],[1786792821,339499.2,290000.8],[1786793121,345000,290001.2],[1786793421,344999.9,290001.2],[1786793721,345000,290001.4],[1786794021,344999.8,290001.4],[1786794321,345000,290001.4],[1786794621,345000,290001.4],[1786794921,345000,290001.4],[1786795221,345000,290001.4],[1786795521,345000,290001.4],[1786795821,344999.8,290001.4],[1786796121,344999.7,290001.5],[1786796421,344999.5,290001.6],[1786796721,344999.4,290001.6],[1786797021,344999.3,290001.6],[1786797321,344999.1,290001.6],[1786797621,344999.4,290001.6],[1786797921,344999.4,290001.6],[1786798221,344999.3,290001.7],[1786798521,344999.3,290002],[1786798821,344999.3,290002],[1786799121,344999.3,290002],[1786799421,344999.4,290002],[1786799722,344999.4,290002],[1786800022,344999.8,290002],[1786800322,344999.8,290001.9],[1786800621,344999.8,290001.9],[1786800922,344999.8,290001.9],[1786801221,344999.5,290001.9],[1786801522,344999.3,290002],[1786801821,344999.3,290002.5],[1786802121,339499.1,290002.5],[1786802421,339498.7,290002.4],[1786802721,339498.4,290002.6],[1786803021,339498.4,290002.6],[1786803321,339498.4,290002.6],[1786803621,339498.3,290002.6],[1786803921,339498.4,290002.8],[1786804221,339498.2,290002.8],[1786804521,338519.1,290002.8],[1786804821,339498.2,290002.8],[1786805121,339498,290002.6],[1786805421,339498,290002.6],[1786805722,339497.9,290002.6],[1786806021,339497.8,290002.9],[1786806321,339497.8,290003.1],[1786806621,339497.6,290003.1],[1786806921,339497.2,290003.1],[1786807221,339497.7,290003.6],[1786807521,339497.6,290003.7],[1786807821,339497.8,290003.7],[1786808121,339497.8,290004.2],[1786808421,339498.4,290004.2],[1786808721,339498.4,290003.8],[1786809021,339498.1,290003.8],[1786809321,339498.1,290003.8],[1786809622,339498.1,290003.7],[1786809921,339498,290003.5],[1786810221,339498.2,290003.5],[1786810521,339498.2,290003.5],[1786810821,339499.2,290003.5],[1786811121,339499.2,290003.5],[1786811421,339499.2,290003],[1786811721,339499.2,290003],[1786812021,339499.2,290003.6],[1786812322,339499.1,290003.6],[1786812621,339499.2,290003.6],[1786812923,339499.2,290003.6],[1786813221,344999.7,290003.6],[1786813521,348363,290003.6],[1786813821,348166,290003.6],[1786814121,348699.3,290003.6],[1786814421,348699.3,290003.6],[1786814721,348626.8,290003.6],[1786815021,344999.7,290003.8],[1786815321,348626.7,290003.6],[1786815621,348244.9,290003.6],[1786815921,339499.8,290003.6],[1786816221,339499.7,290003.6],[1786816521,339499.5,290003.5],[1786816821,339499.7,290003],[1786817121,339499.7,290003.8],[1786817421,339498.8,290003.8],[1786817721,339498.8,290003.9],[1786818021,339498.6,290003.9],[1786818321,339498.6,290003.7],[1786818621,339498.3,290003.7],[1786818921,339498.3,290003.7],[1786819221,339498.3,290003.9],[1786819521,339498.4,290004.5],[1786819821,339498.4,290004.6],[1786820121,339498.3,290004.6],[1786820421,339498.3,290004.6],[1786820721,339498.1,290004.6],[1786821021,339498.3,290004.9],[1786821321,339498.3,290005.1],[1786821621,339499.1,290439.3],[1786821921,339499.2,292479.9],[1786822221,339499.2,292479.9],[1786822521,339499.7,292479.9],[1786822821,339499.8,292479.9],[1786823121,339499.8,292479.9],[1786823421,339499.8,292479.9],[1786823721,339499.8,292479.9],[1786824001,339499.8,292479.9],[1786824322,339499.8,292479.9],[1786824621,339499.5,292479.9],[1786824921,339499.8,292479.9],[1786825222,340925.6,292479.9],[1786825521,349999.8,292480.1],[1786825821,349999.5,292480.1],[1786826121,349999.5,292480.2],[1786826421,349999.5,292480.4],[1786826721,349999.5,292480.4],[1786827021,349999.5,292480.4],[1786827321,349999.5,292480.3],[1786827621,349827.3,292480.5],[1786827921,349999.5,292480.5],[1786828221,349999.5,292480.5],[1786828521,349999.5,292480.7],[1786828821,349592.3,292481.2],[1786829121,349999.5,292481.5],[1786829421,349999.5,292481.5],[1786829721,349999.5,292481.5],[1786830021,349999.4,292481.5],[1786830301,349999.4,292481.5],[1786830621,349999.8,292481.5],[1786830921,349999.8,292481.5],[1786831221,349999.8,292481.9],[1786831521,349999.8,292481.9],[1786831821,349999.8,292481.8],[1786832121,344247.8,292481.8],[1786832421,344247.9,292481.8],[1786832721,344247.9,292481.8],[1786833022,344247.9,292482],[1786833321,344247.9,292482],[1786833621,344247.9,292482],[1786833921,344247.7,292482],[1786834221,344247.7,292482],[1786834521,344247.5,292482],[1786834822,344247.5,292482],[1786835121,344247.9,292482],[1786835421,344247.9,292482],[1786835721,349683.8,292481.8],[1786836021,349999.8,292481.8],[1786836321,349999.8,292481.8],[1786836621,349999.8,292481.7],[1786836921,349999.8,292481.7],[1786837221,349999.6,292481.7],[1786837521,349999.8,292481.7],[1786837821,349999.7,292481.7],[1786838121,349999.7,292481.7],[1786838421,349999.7,292481.7],[1786838721,349999.6,292481.7],[1786839021,349999.5,292481.7],[1786839321,349999.5,292481.7],[1786839621,349999.5,292481.7],[1786839921,349999.4,292481.8],[1786840221,349999.4,292481.8],[1786840521,349999.7,292482],[1786840821,349999.5,292482.1],[1786841121,349999.7,292482.1],[1786841421,349999.7,292482.3],[1786841721,349999.2,292482.3],[1786842021,349999.3,292482.4],[1786842322,349999.3,292482.3],[1786842621,349999.3,292482.5],[1786842921,349999.1,292482.5],[1786843221,349999,292482.5],[1786843521,349999,292482.5],[1786843822,349998.9,292482.5],[1786844121,349998.3,292482.5],[1786844421,349998,292482.5],[1786844721,349998.4,292482.8],[1786845021,349998.7,292482.8],[1786845321,349998.7,292482.8],[1786845621,349998.7,292482.8],[1786845921,349998.7,292482.6],[1786846221,349998.5,292482.6],[1786846521,349998.5,292482.6],[1786846821,349998.4,292482.6],[1786847121,349998.7,292482.6],[1786847421,349998.7,292482.6],[1786847721,349998.7,292482.5],[1786848021,349998.7,292482.9],[1786848321,349998.7,292482.9],[1786848621,349998.7,292482.9],[1786848921,349998.7,292482.9],[1786849221,349998.7,292482.9],[1786849521,349998.5,292482.9],[1786849821,349999,292482.9],[1786850121,349999,292482.6],[1786850421,349999.5,294028.9],[1786850721,349999.5,294028.9],[1786851022,349999.8,294028.9],[1786851321,349999.8,294028.9],[1786851621,349999.8,293893.3],[1786851921,349999.4,295358.8],[1786852221,349999.1,295358.8],[1786852521,349999,295358.8],[1786852821,349999,295358.8],[1786853121,349999.1,295358.9],[1786853421,349999,295358.9],[1786853721,349999,295358.9],[1786854021,349999,295359],[1786854321,349999,295359],[1786854621,349998.9,295359],[1786854921,349998.9,295359],[1786855221,349998.8,295358.9],[1786855521,349998.8,295358.9],[1786855821,349998.6,295358.9],[1786856121,349998.7,295358.9],[1786856421,349998.7,295358.9],[1786856721,349998.7,295358.9],[1786857021,349998.5,295358.9],[1786857321,349998.5,295358.9],[1786857621,349998.5,295358.9],[1786857922,349998.5,295359],[1786858221,349998.6,295359],[1786858522,349998.6,295359],[1786858822,349998.5,295359],[1786859122,349998.6,295359],[1786859421,349998.5,295359],[1786859721,349998.5,295359],[1786860021,349998.4,295359],[1786860321,349998.3,295359],[1786860621,349998.3,295359],[1786860921,349998.3,295358.9],[1786861221,349998.1,295358.8],[1786861521,349998.2,294190.9],[1786861821,349998.6,295358.8],[1786862121,349998.6,295359.1],[1786862421,349998.6,295359.1],[1786862721,349998.6,295359.1],[1786863021,349998.6,295359.1],[1786863321,349998.6,295359.2],[1786863621,349998.6,295359.2],[1786863921,349998.6,295359.2],[1786864222,349998.6,295359.2],[1786864521,349998.6,295359.2],[1786864821,349998.5,295359.2],[1786865121,349998.3,295359.2],[1786865421,349998,295359.3],[1786865721,349997.8,295359.3],[1786866021,349997.9,295359.3],[1786866321,349998.2,295359.3],[1786866621,344533.9,295359.3],[1786866921,341779.2,295359.3],[1786867222,339616.4,295359.5],[1786867521,339616.3,295359.5],[1786867821,339616.1,295359.5],[1786868121,339616.1,295359.5],[1786868421,336381.8,295359.5],[1786868721,334603.2,295359.5],[1786869021,334714,295359.5],[1786869321,331207,295359.5],[1786869621,338878.4,295359.5],[1786869921,339420.8,295359.5],[1786870221,335190.1,295359.5],[1786870521,335190.1,295359.5],[1786870821,336381.7,295359.5],[1786871121,338975.5,295359.5],[1786871421,335190,295359.5],[1786871721,335190,295359.5],[1786872021,339616.1,295359.5],[1786872321,339616.1,295359.5],[1786872621,339616.1,295359.5],[1786872921,349998.6,295359.5],[1786873221,349998.4,295359.5],[1786873521,349998.4,295359.5],[1786873821,344534.3,295359.5],[1786874121,344534.3,295359.5],[1786874421,344534.1,295359.5],[1786874721,344534.1,295359.5],[1786875021,344534.1,295359.5],[1786875321,344534.1,295359.5],[1786875621,344534.3,295359.5],[1786875921,344534.3,295359.5],[1786876221,349998.4,295359.5],[1786876521,349998.4,295359.5],[1786876821,349998.2,295359.5],[1786877121,349998,295359.5],[1786877422,349997.8,295359.5],[1786877721,349997.7,295359.5],[1786878021,349997.6,295359.5],[1786878321,349997.6,295359.5],[1786878621,349998,295359.5],[1786878921,349997.8,295359.5],[1786879221,349997.6,295359.5],[1786879521,349997.4,295359.5],[1786879821,349997.2,295359.5],[1786880121,349997.2,295359.5],[1786880421,349997.2,295359.5],[1786880721,349997.2,295359.5],[1786881021,349997.4,295359.5],[1786881321,349997.1,295359.5],[1786881621,349997.4,295359.5],[1786881921,349997.4,295359.5],[1786882221,349997.9,295359.5],[1786882522,349997.9,295359.5],[1786882821,344534,295359.5],[1786883121,349998.2,295359.5],[1786883421,349998.1,295359.5],[1786883721,349998.3,295359.5],[1786884021,349998.3,295359.5],[1786884321,349998.1,295359.6],[1786884621,349997.9,295359.6],[1786884921,349998.3,295359.6],[1786885221,349998.4,295359.5],[1786885521,349998.3,295359.5],[1786885821,349998.5,295359.6],[1786886121,349998.5,295359.5],[1786886421,349998.6,295359.5],[1786886721,349998.6,295359.5],[1786887021,349998.6,295359.5],[1786887321,349998.6,295359.5],[1786887621,349998.5,295359.5],[1786887921,349998.5,295359.7],[1786888221,349998.6,295359.5],[1786888521,344534.6,295359.5],[1786888821,344534.6,295360],[1786889121,344534.6,295360.2],[1786889421,344534.4,295360.2],[1786889722,344534.2,295360.4],[1786890001,344534.2,295360.4],[1786890322,344534.3,295360.4],[1786890621,344534.5,295360.6],[1786890921,344534.2,295360.8],[1786891221,344534.1,295360.8],[1786891521,344534.1,295360.8],[1786891822,344533.7,295361.4],[1786892121,344532.2,295361.7],[1786892421,344531.4,295362],[1786892721,344531.2,295362.2],[1786893022,344530.9,295363.4],[1786893322,344531,297062],[1786893622,344531,296233.5],[1786893921,344530.9,297018.4],[1786894221,344530.9,296715.2],[1786894521,344530.9,296819.5],[1786894821,344531,297493.1],[1786895121,344531,297493.1],[1786895421,344530.8,300001.1],[1786895721,344530.8,300001.2],[1786896022,344530.6,300001.8],[1786896321,344530.8,300001.8],[1786896621,344530.3,300002.1],[1786896921,344530.1,300002.5],[1786897221,340077.3,300002.7],[1786897521,340076.7,300002.7],[1786897821,336068.4,300003.3],[1786898121,336068,300001.9],[1786898421,336068,300004.1],[1786898721,336068,300005.8],[1786899021,336067.6,300005.9],[1786899321,336067.7,300005.9],[1786899621,336068,300005.8],[1786899922,340077.1,300006.1],[1786900221,340076.8,300006.2],[1786900521,340076.6,300006.3],[1786900821,340076.5,300848.8],[1786901121,340076.3,300836.8],[1786901421,340076.3,300818.3],[1786901721,340076.3,302009.9],[1786902021,340076.2,301312.9],[1786902321,349999.8,300409.8],[1786902621,349999.6,302010.1],[1786902921,349999.4,302010.3],[1786903221,349999.8,302010.3],[1786903521,2000000,302010.3],[1786903821,696969,302010.3],[1786904121,649999.9,302010.3],[1786904421,649999.9,302010.3],[1786904721,650000,302010.3],[1786905021,649999.9,302010.3],[1786905321,649999.7,302010.8],[1786905621,649999.1,302011.2],[1786905921,649999.1,302011.7],[1786906221,615200.1,302012.1],[1786906521,615199.9,400000.6],[1786906821,615199.9,370132],[1786907121,615199.3,366554.9],[1786907421,499999.9,400000.8],[1786907721,499999.4,400000.8],[1786908021,499999,367527.2],[1786908321,499998.3,400001.5],[1786908621,499998,400001.6],[1786908921,499997.6,400002],[1786909221,499997.6,400001.6],[1786909521,499997.3,400002],[1786909822,499997.2,400002.2],[1786910121,499997.2,400002],[1786910421,499996.7,400002.3],[1786910721,499996.7,400002.3],[1786911021,499996.5,400002.3],[1786911321,499996.3,400002.3],[1786911622,499996.1,400002.3],[1786911922,499996.1,400002.5],[1786912221,499996,400002.5],[1786912521,499995.7,400002.5],[1786912821,499995.3,400002.5],[1786913121,499995.3,400002.7],[1786913421,499995.3,400002.7],[1786913721,499995.2,400002.7],[1786914021,489995.4,400002.7],[1786914321,499995.2,400002.7],[1786914621,489995.8,400002.7],[1786914921,489995.5,400002.7],[1786915221,489995.3,400002.7],[1786915521,489995.3,400002.7],[1786915821,489240.1,400002.8],[1786916122,489995,400003.2],[1786916421,489995.3,400003.4],[1786916721,489995.2,400003.4],[1786917021,489995.3,400003.4],[1786917321,489994.9,400003.4],[1786917621,489994.7,400003.4],[1786917921,489994.8,400003.8],[1786918221,489993.4,400003.8],[1786918521,489993.4,400003.8],[1786918821,489993.4,400004],[1786919121,489993.4,400003.8],[1786919421,489993.2,400003.8],[1786919721,489992.7,400004],[1786920021,489992.7,400004.4],[1786920321,489992.7,400004.4],[1786920621,489992.7,400004.4],[1786920922,489992.7,400004.4],[1786921221,489992.4,400004.4],[1786921521,489992.7,400004.4],[1786921821,489992.7,400004.4],[1786922121,489992.8,400004.4],[1786922422,489992.8,400004.4],[1786922721,489992.8,400004.4],[1786923021,489992.4,400004.4],[1786923321,480993.4,400004.4],[1786923621,480993.2,400004.4],[1786923921,480993.2,400004.4],[1786924222,480992.9,400004.4],[1786924521,480992.7,400004.6],[1786924821,480992.7,400004.9],[1786925121,473865.7,400005.3],[1786925421,472893.8,400005.3],[1786925721,465604.9,400005.3],[1786926021,480993.1,400004.5],[1786926321,480993.1,400004.4],[1786926621,480992.5,400004.4],[1786926921,480992.2,400004.4],[1786927221,480991.9,400004.4],[1786927521,480992.8,400004.4],[1786927821,480992.7,400004.4],[1786928121,480992.5,400004.4],[1786928421,480991.5,400004.4],[1786928721,480991.5,400004.4],[1786929021,480991.3,400004.3],[1786929321,472892.6,400004.6],[1786929621,408000,400004.5],[1786929921,480992.6,400004.5],[1786930221,480992.7,400004.5],[1786930521,480992.7,400004.4],[1786930821,480992.5,400004.5],[1786931122,480992.6,400004.5],[1786931421,480992.6,400004.5],[1786931721,480992,400004.4],[1786932021,480990.6,400195.5],[1786932321,480990,400195.5],[1786932621,480990,400004.4],[1786932921,480990,400004.4],[1786933221,480989.8,400004.4],[1786933521,480989.6,400004.3],[1786933821,480989.6,400004.1],[1786934121,480989.4,400004.1],[1786934421,480989.4,400004.1],[1786934722,480989.4,400004.1],[1786935021,480989.1,400004.1],[1786935322,480988.8,400004.1],[1786935622,480988.9,400004.1],[1786935921,480988.9,400004.1],[1786936221,480988.9,400001.6],[1786936521,480988.9,400001.6],[1786936821,480988.7,400001.6],[1786937121,480988.7,400001.6],[1786937421,480988.7,400001.5],[1786937721,480988.7,400001.5],[1786938021,480988.5,400001.5],[1786938322,480988.4,400001.5],[1786938621,480988.5,400001.5],[1786938921,480988.3,400001.5],[1786939221,480988.3,400001.5],[1786939521,480988.9,345210.7],[1786939821,470612.4,345210.7],[1786940121,465601.3,343384.4],[1786940421,465600.9,343384.4],[1786940721,465600.7,302564],[1786941021,465600.5,303000.3],[1786941322,465447.1,303000.3],[1786941621,465447.1,303000.5],[1786941921,463221,303000.7],[1786942221,462473.5,303000.7],[1786942521,461623.2,303000.7],[1786942821,449340.1,303000.7],[1786943121,465600.5,303000.7],[1786943421,465600.5,303000.7],[1786943721,465600.5,303000.7],[1786944022,465600.5,303000.6],[1786944321,465600.4,303000.6],[1786944621,461210,303000.6],[1786944921,461210,303000.6],[1786945221,449340,303000.6],[1786945521,446106.9,303000.6],[1786945821,434706,303000.6],[1786946121,434706,303000.8],[1786946421,434706,303000.8],[1786946721,434706,303000.9],[1786947021,434706,303000.8],[1786947321,434706,303001],[1786947621,434705.6,303001.1],[1786947921,434705.6,303001.2],[1786948221,434705.6,303000.9],[1786948521,434705.6,303001],[1786948821,434705.7,303001.2],[1786949121,434705.8,303001.3],[1786949421,434705.7,303001.3],[1786949721,434705.7,303001.3],[1786950021,434705.7,303001.1],[1786950321,434705.5,303001.3],[1786950621,434705.3,303001.4],[1786950921,434704.9,303001.4],[1786951221,434704.9,303001.6],[1786951521,434704.8,303001.6],[1786951821,434704.8,303001.6],[1786952121,421534.1,303001.8],[1786952421,421533.3,303001.8],[1786952721,409679.9,303001.8],[1786953022,409679.7,303001.8],[1786953321,409679.2,303001.8],[1786953621,408256.8,303001.8],[1786953921,409679.4,303001.8],[1786954221,409679.1,303001.8],[1786954521,409678.9,303001.8],[1786954822,388955.2,303001.8],[1786955121,388955.2,303001.8],[1786955421,347246.8,303001.8],[1786955721,309999.9,303001.8],[1786956021,387947.6,303001.8],[1786956321,380768.8,303001.8],[1786956621,380768.6,303001.7],[1786956921,380768.7,303001.7],[1786957221,380768.5,303001.7],[1786957521,380768.8,303001.7],[1786957821,380768.9,303001.7],[1786958121,380768.9,303001.7],[1786958421,383945.8,303001.4],[1786958721,383602.7,303001.4],[1786959021,384696.7,303001.4],[1786959322,380768.8,303001.4],[1786959621,372991.7,303001.4],[1786959921,372991.6,303001.5],[1786960221,378097.1,303001.7],[1786960521,372991.3,303001.7],[1786960821,372990.9,303001.7],[1786961121,365991.8,303001.7],[1786961421,363304.9,303001.9],[1786961721,359691.5,303001.8],[1786962021,363104.2,303001.8],[1786962321,372990.9,303001.7],[1786962621,372990.9,303001.5],[1786962921,372990.9,303001.4],[1786963221,372990.1,303001.4],[1786963521,372990,303001.4],[1786963821,372990.9,303136.7],[1786964121,372990.5,303000.8],[1786964421,369389.6,303000.8],[1786964721,370632.6,303000.6],[1786965022,372990.6,303000.6],[1786965321,372990.6,303000.6],[1786965622,372990.5,303000.5],[1786965921,372990.1,303000.5],[1786966221,372989.5,303000.6],[1786966521,372989.6,303000.6],[1786966821,372989.5,303000.5],[1786967121,372989.5,303000.7],[1786967421,365990,303000.7],[1786967721,365990,303000.7],[1786968021,366626.3,303000.7],[1786968321,372989.4,303000.7],[1786968621,372989.2,303000.9],[1786968921,372989,303000.9],[1786969221,372989,303001.1],[1786969521,372990.5,303001.2],[1786969821,372990.2,303001.2],[1786970121,372990,303001.4],[1786970421,372990,303001.4],[1786970721,372989.6,303001.4],[1786971021,372989.6,303001.9],[1786971321,372989.6,303001.8],[1786971621,372989.6,303001.8],[1786971921,372990.1,303001.4],[1786972221,372990,303001.4],[1786972521,372989.4,303001.4],[1786972821,372989.5,303001.4],[1786973121,372990.9,303001.4],[1786973421,372990.9,303002.7],[1786973721,372990.4,303002.7],[1786974021,372990.2,303002.7],[1786974321,372990,303002.8],[1786974621,372990.1,303002.8],[1786974921,372990.1,303003.2],[1786975221,372990.1,303003.7],[1786975521,372989.9,303004],[1786975821,372989.9,303004.1],[1786976121,372989.5,303004.1],[1786976422,372989.2,303004.1],[1786976722,365990,303005],[1786977021,365989.5,303005],[1786977322,365989.4,303005],[1786977621,365989.3,303005.2],[1786977922,365989.3,303005.7],[1786978222,365989.3,303006.1],[1786978521,365990,303006.1],[1786978821,365990,303006.2],[1786979121,365989.3,303088.6],[1786979421,365989.8,303066.6],[1786979721,365989.4,303006.2],[1786980021,372989.7,303006.2],[1786980321,372989,303006.2],[1786980621,372988.4,303006.2],[1786980921,368064.1,303006.1],[1786981221,368275.7,303006.1],[1786981521,365990.3,303006.3],[1786981821,365989.8,303006.3],[1786982121,365989.7,303006.3],[1786982421,365989.8,303006.3],[1786982721,365989.1,303006.3],[1786983021,365989.1,303006.3],[1786983321,365989.1,303006.3],[1786983621,365989,303006.3],[1786983921,365989,303006.3],[1786984221,365989.1,303006.3],[1786984521,359689.8,303006.3],[1786984821,359689.5,303006.4],[1786985122,356724.3,303006.4],[1786985421,354020.4,303006.3],[1786985721,354019.9,303006.2],[1786986021,354019.5,303006.1],[1786986322,348917.8,303006.4],[1786986621,344326.4,303006.3],[1786986921,344326,303006.8],[1786987221,344326,303006.8],[1786987521,344326,303006.8],[1786987821,340193.7,303006.8],[1786988121,340193.6,303007.4],[1786988421,340193.5,303007.4],[1786988721,340193.1,303007.4],[1786989021,336474.4,303007.4],[1786989301,336474.3,303007.4],[1786989622,336473.9,303007.4],[1786989921,336474.2,303007.2],[1786990222,336473.7,303007.2],[1786990521,336473.3,303007.2],[1786990822,336473.1,303007.5],[1786991121,336472.8,303007.5],[1786991421,336472.6,303007.5],[1786991721,336472,303007.5],[1786992021,336472,303007.5],[1786992321,336472.2,303007.5],[1786992621,336472,303007.5],[1786992922,336472.6,303007.6],[1786993222,336472,303007.6],[1786993521,336472.6,303006.4],[1786993822,336472.6,303006.5],[1786994121,336472.5,303007.2],[1786994421,336472.3,303007.2],[1786994721,336472.2,303006.5],[1786995021,331865.9,303006.3],[1786995321,330005.4,303006.5],[1786995621,330047.3,303006.4],[1786995921,330113.6,303006.4],[1786996221,327402.8,303006.3],[1786996521,327402.8,303006.2],[1786996821,327402.4,303005.8],[1786997121,327402.4,303005.8],[1786997421,327402.4,303005.8],[1786997721,327402.4,303005.8],[1786998021,327402.4,303005.7],[1786998321,327402.4,303006.2],[1786998621,327402.6,303006.2],[1786998921,327402.6,303006.2],[1786999221,327402.6,303006.2],[1786999521,327402.8,303006.2],[1786999822,327402.8,303006.2],[1787000122,327402.8,303006.2],[1787000421,327402.8,303006.2],[1787000721,327402.7,303006.2],[1787001021,327402.7,303006.2],[1787001321,327402.4,303006.2],[1787001621,327402.4,303006.2],[1787001921,327402.4,303006.2],[1787002221,327402.2,303006.2],[1787002521,314999.9,303006.2],[1787002821,314999.6,303006.2],[1787003121,314999.6,303006.2],[1787003421,314999.6,303006.2],[1787003721,314999.5,303006.2],[1787004021,314999.6,303006.2],[1787004321,314999.6,303006.2],[1787004621,314999.4,303006.2],[1787004922,314999.4,303006.2],[1787005221,314999.5,303006.2],[1787005521,314999.2,303006.3],[1787005821,314999.7,303006.3],[1787006121,314999.6,303006.2],[1787006421,314999.6,303006.2],[1787006721,313064.2,303006.2],[1787007021,314576.6,303006.2],[1787007321,314999.6,303006.2],[1787007621,314999.6,303006.2],[1787007921,314999.6,303006.2],[1787008221,313800.1,303006.2],[1787008521,313800.1,303006.2],[1787008821,313800.1,303006.2],[1787009121,313799.5,303006.2],[1787009422,313799,303006.2],[1787009721,313671.1,303006.2],[1787010021,312719.4,303006.2],[1787010321,312709.2,303006.2],[1787010621,313611.6,303006.2],[1787010921,313611.6,303006.2],[1787011221,312719.3,303006.2],[1787011521,312719.5,303006.2],[1787011821,312719.5,303006.2],[1787012121,312702.1,303006.2],[1787012421,310873.4,303006.2],[1787012721,311846.2,303006.2],[1787013021,313759.7,303006.2],[1787013322,313799,303006.2],[1787013621,313799,303006.2],[1787013921,313799,303006.2],[1787014221,313798.9,303006.2],[1787014522,313798.8,303006.2],[1787014821,313798.8,303006.2],[1787015121,313799.9,303006.5],[1787015421,313798.9,303006.5],[1787015721,313799,303006.4],[1787016021,313798.6,303006.4],[1787016321,313798.3,303006.3],[1787016621,313798.5,303006.3],[1787016921,313798.5,303006.3],[1787017221,313798.5,303006.3],[1787017521,313800,303006.3],[1787017821,313799.9,303006.1],[1787018121,313800.1,303006.1],[1787018421,313800,303006.1],[1787018721,313800.1,303006.1],[1787019021,313800,303006.1],[1787019321,313799,303006.1],[1787019621,313799,303006.1],[1787019921,313800.1,303006.1],[1787020221,313800.1,303006.1],[1787020521,313800,303006.1],[1787020821,313800,303006.1],[1787021121,313800,303006.1],[1787021421,313800,303003.8],[1787021721,313800,303003.6],[1787022021,313977.9,303003.6],[1787022321,314999.8,303003.6],[1787022621,322559.4,303002.9],[1787022921,322559.4,303002.9],[1787023221,314999.8,303000.8],[1787023521,314999.7,303000.8],[1787023821,314999.7,303000.7],[1787024121,314999.8,303000.6],[1787024422,314999.8,303000.6],[1787024721,314623.6,303000.6],[1787025021,313799.8,303000.5],[1787025322,313799.8,303000.5],[1787025621,313799.8,303000.5],[1787025921,314803.3,303000.5],[1787026221,314803.3,303000.5],[1787026521,314861.2,303000.5],[1787026821,313799.8,303000.5],[1787027121,313799.8,303000.5],[1787027421,313799.8,303000.5],[1787027722,314999.8,303000.5],[1787028021,314999.8,303000.5],[1787028321,314999.8,303000.5],[1787028621,314999.8,303000.5],[1787028921,314999.8,303000.5],[1787029221,314999.7,303000.5],[1787029521,314999.7,303000.5],[1787029821,314999.7,303000.5],[1787030121,314999.7,303000.5],[1787030421,314999.6,303000.5],[1787030721,314999.5,303000.5],[1787031021,314999.5,303000.5],[1787031321,314999.9,303000.5],[1787031621,331461.1,303000.5],[1787031921,334596.2,303000.5],[1787032222,334596.2,303000.5],[1787032521,334726.2,303000.5],[1787032821,334726.2,303000.5],[1787033121,334794,303000.5],[1787033421,327402.4,303000.5],[1787033721,327402.2,303000.5],[1787034021,327402.2,303000.5],[1787034322,327402.2,303000.5],[1787034621,327402.2,303000.5],[1787034922,327402.2,303000.5],[1787035221,327402.2,303000.5],[1787035521,327402,303000.5],[1787035821,327402,303000.5],[1787036121,327402,303000.5],[1787036421,327402,303000.5],[1787036721,327348.7,303000.5],[1787037021,327359.2,303000.5],[1787037321,324961.5,303000.5],[1787037621,324961.3,303000.5],[1787037921,324961.1,303000.5],[1787038221,324961.3,303000.5],[1787038521,324961.3,303000.5],[1787038821,324961.3,303000.5],[1787039121,324961.3,303000.5],[1787039421,324961.2,303000.5],[1787039721,324090.9,303000.5],[1787040021,324634.7,303000.5],[1787040321,324412.1,303000.5],[1787040621,322764.7,303000.5],[1787040921,322764.5,303000.5],[1787041221,322764.5,303000.5],[1787041521,322764.3,303000.5],[1787041821,322764.5,303000.5],[1787042121,322764.5,303000.4],[1787042421,322764.6,303000.5],[1787042721,322764.7,303000.5],[1787043021,322764.7,303000.5],[1787043321,322698.3,303000.5],[1787043621,315241.8,265328.8],[1787043921,310250.2,265320.8],[1787044221,310250,265320.8],[1787044521,310250,261311.4],[1787044821,310250,261311.5],[1787045121,310249.9,261311.5],[1787045421,310249.9,261311.6],[1787045721,310249.5,261311.6],[1787046021,310250.1,261311.6],[1787046321,310249.6,261311.5],[1787046621,310250.1,261311.5],[1787046921,310250.2,261311.5],[1787047221,310250.2,261311.6],[1787047521,310250.2,261311.7],[1787047821,310250.2,261311.7],[1787048121,309631.4,261311.8],[1787048421,309757.9,261312],[1787048721,309784.1,261312.2],[1787049021,309229.5,261312.2],[1787049321,300951.4,261312.2],[1787049621,300951.4,261312.2],[1787049921,300951.4,261312.1],[1787050221,300951.4,261312.1],[1787050521,300951.4,261312.1],[1787050821,300950.9,261312.1],[1787051121,300951,261312.1],[1787051421,300950.9,261312.1],[1787051721,300950.8,261312.1],[1787052021,300951,261312.1],[1787052321,300951.4,261312.1],[1787052621,300951.4,261312.1],[1787052921,300951.4,261311.9],[1787053221,300951.4,261311.9],[1787053521,300951.4,261311.9],[1787053821,300951.4,261311.9],[1787054121,300951.4,261311.9],[1787054421,300951.4,261312],[1787054722,300951.4,261311.4],[1787055021,300951.4,261311.4],[1787055321,300951.4,261311.4],[1787055622,300951.4,261311.5],[1787055921,300951.1,261311.5],[1787056221,300951.4,261311.5],[1787056522,300951.4,135428],[1787056821,300951,250000],[1787057121,300950.9,250000.1],[1787057422,300951.4,250000.2],[1787057722,300951.4,250000.7],[1787058021,300951.3,250000.9],[1787058321,300951.3,250001.1],[1787058621,299800.8,250001.1],[1787058921,300951.3,250000.8],[1787059221,300951.2,250000.6],[1787059522,300951.2,250000.6],[1787059821,300951.1,250000.6],[1787060122,300950.6,250000.6],[1787060422,300951.2,250000.7],[1787060721,300453.1,250000.7],[1787061021,300523.3,250000.7],[1787061322,300951.4,250000.8],[1787061621,300951.4,250000.9],[1787061921,300951.1,250001],[1787062221,300950.9,250001.1],[1787062521,299358.7,250001.1],[1787062821,298174.9,250001.3],[1787063122,295855.4,250001.3],[1787063421,295855.4,250001.3],[1787063721,295855,250001.8],[1787064021,295854.8,250001.2],[1787064321,295855,250001.3],[1787064621,295855,250001.3],[1787064921,293562.7,250001.4],[1787065221,295855.5,250001.2],[1787065521,295855.4,250001.2],[1787065822,295712,250001.3],[1787066122,295855.4,250001.3],[1787066421,295855.4,250001.3],[1787066721,295855.4,250001.3],[1787067021,295855.5,250001.3],[1787067321,295855.5,250001.3],[1787067621,300951.1,250001.5],[1787067921,300950.8,250001.4],[1787068222,300950.7,250001.4],[1787068521,300950.7,250001.7],[1787068821,300950.7,250001.9],[1787069121,300950.7,250001.9],[1787069421,300950.8,250001.9],[1787069721,300950.6,250001.9],[1787070022,300000,250002.2],[1787070321,299999.8,250002.5],[1787070621,299999.8,250002.4],[1787070922,299297.3,250002.4],[1787071221,299360.5,250002.6],[1787071521,299999.8,250003],[1787071821,299999.8,250002.8],[1787072121,299999.8,250002.8],[1787072421,299999.7,250002.8],[1787072721,299999.7,250002.8],[1787073021,294999.5,250003.2],[1787073321,294999.5,250003.2],[1787073621,294029.1,250003.2],[1787073922,294116,250003.3],[1787074201,294999.6,250003.5],[1787074521,299999.7,250003.5],[1787074821,299171.5,250003.5],[1787075121,294999.6,250003.9],[1787075421,294999.5,250003.9],[1787075722,294999.2,250004.1],[1787076022,294999.2,250004.1],[1787076321,294999.2,250004.1],[1787076621,294998.1,250004.1],[1787076921,294997.9,250004.1],[1787077221,294998.7,250004.4],[1787077522,294998.5,250004.4],[1787077821,294998.4,250004.7],[1787078121,294997.9,250005.1],[1787078421,294998.1,250005.2],[1787078721,296146.1,250005.3],[1787079021,299999.8,250005.3],[1787079322,299999.8,250005.3],[1787079622,299999.6,250005.3],[1787079921,299999.6,250005.3],[1787080221,299999.3,250005.3],[1787080521,299999.3,250005.3],[1787080821,299999.5,250005.3],[1787081121,299999.1,250005.3],[1787081421,299999.1,250005.3],[1787081721,299999.1,250005.3],[1787082021,299952.8,250005.4],[1787082321,299999.1,250012.1],[1787082621,299999.1,250005.5],[1787082921,299999.1,250005.6],[1787083221,299999.1,250005.7],[1787083521,299999.1,250005.7],[1787083821,299999.1,250005.7],[1787084121,299999.1,250005.7],[1787084421,299999.1,250005.7],[1787084722,299999.1,250005.7],[1787085021,299999.1,250005.9],[1787085321,299999.1,250005.9],[1787085621,299999.1,250005.9],[1787085921,294999.8,250005.9],[1787086221,294999.8,250005.9],[1787086521,294999.8,250005.9],[1787086821,294999.8,250005.9],[1787087121,294999.8,250005.9],[1787087422,294999.7,250005.9],[1787087721,294999.5,250005.9],[1787088021,294999.5,250006.1],[1787088321,294999.5,250006.1],[1787088621,294999.1,250006.1],[1787088921,294999.4,250006.1],[1787089201,294999.1,250006.1],[1787089521,290921.2,250006.1],[1787089821,289949.9,250006.3],[1787090121,288980,250006.5],[1787090421,294999.4,250006.6],[1787090721,294999.5,250006.5],[1787091021,294999.2,250006.5],[1787091321,294999,250006.5],[1787091621,294999.2,250006.4],[1787091921,294999,250006.4],[1787092221,294999,250006.3],[1787092521,294999.2,250006.3],[1787092821,294999.2,250006.2],[1787093122,294999.2,250006.2],[1787093421,294999.2,250006.2],[1787093723,294999.2,250006.2],[1787094021,294999.2,250006.4],[1787094321,294999.1,250006.4],[1787094621,294999.1,250006.4],[1787094921,294999.2,250006.5],[1787095221,294999,252256.1],[1787095521,290000,252256.1],[1787095821,289999.9,252256.1],[1787096121,289999.9,252256.1],[1787096422,289999.9,252256.1],[1787096722,289999.7,252256.1],[1787097021,289999.7,250384.1],[1787097321,289999.7,250353.7],[1787097621,289999.7,250353.7],[1787097921,289999.7,250353.7],[1787098221,289999.6,250348.5],[1787098521,289999.4,250211.6],[1787098821,289999.4,250211.6],[1787099121,289999.4,252256.2],[1787099421,289999.4,252256.2],[1787099722,289999.4,252256.2],[1787100021,289999.7,252256.2],[1787100321,289999.7,252256.2],[1787100621,293985.7,252256.2],[1787100921,292435.3,252256.2],[1787101221,292638.2,252256.2],[1787101521,292835.1,252256.4],[1787101821,292835.1,252256.2],[1787102126,292835.1,252256.3],[1787102406,292835.1,252256.3],[1787102706,286225.4,252256.3],[1787103006,286225.4,252256.3],[1787103306,286225.4,252256.3],[1787103606,286225.4,252256.3],[1787103906,286225.3,252256.3],[1787104206,286225.3,252256.3],[1787104506,286225.3,252256.3],[1787104806,282828.1,252256.4],[1787105107,282752.9,252256.3],[1787105406,282728.7,252256.3],[1787105706,282828.1,252256.4],[1787106006,282828.1,252256.4],[1787106306,282828.1,252256.7],[1787106606,282828.1,252256.7],[1787106906,282828,252256.7],[1787107206,282828,252256.7],[1787107507,282828.1,252257],[1787107806,282827.9,252257.2],[1787108107,282828,252257.2],[1787108406,282828.1,252257.1],[1787108706,282828.1,252257],[1787109006,282828.1,252257],[1787109306,282828.1,252257],[1787109606,282828.1,252257],[1787109906,285637.1,252257.2],[1787110206,285637.1,252257.2],[1787110507,294999.2,252257.3],[1787110806,294999.2,252257.3],[1787111106,294999.2,252257.3],[1787111426,294999.2,252257.3],[1787111726,294999.2,252257.3],[1787112006,294999.2,252257.3],[1787112306,294999.2,252257.3],[1787112606,294999.5,252257.3],[1787112906,294923.8,252257.3],[1787113206,294923.8,252257.3],[1787113506,294999.5,252257.3],[1787113807,294999.5,252257.3],[1787114106,294999.5,252257.3],[1787114406,294999.5,252257.3],[1787114706,294703.3,252257.4],[1787115006,290725.1,252257.4],[1787115306,289442.8,252257.4],[1787115606,294999.5,252257.4],[1787115906,294999.5,252257.4],[1787116206,294999.5,252257.4],[1787116506,294999.5,252257.4],[1787116806,299999.2,252257.4],[1787117106,299999,252257.7],[1787117406,299999,252257.7],[1787117706,299999,252257.7],[1787118006,299999,252257.7],[1787118306,299969.3,252258.1],[1787118606,299999,252258.1],[1787118926,299999,252258.1],[1787119206,299999,252258.2],[1787119506,299999.2,252258.5],[1787119806,299999.2,252258.4],[1787120106,299999.3,252258.4],[1787120406,299999.1,252258.3],[1787120706,299999.1,252258],[1787121006,299998.9,252258],[1787121306,299998.9,252258],[1787121606,299998.9,252258],[1787121906,299999.1,252258],[1787122207,299998.8,252258],[1787122506,299998.7,252258],[1787122806,299998.5,252258],[1787123106,299998.5,252258],[1787123406,299998.5,252258],[1787123706,299998.5,252258],[1787124006,299998.5,252258],[1787124306,299998.4,252258],[1787124606,299998.2,252258],[1787124906,295224.1,252257.4],[1787125206,295223.8,252257.4],[1787125507,295223.8,252257.4],[1787125826,295223.8,252257.4],[1787126106,295223.4,252258],[1787126406,295223.6,252258],[1787126707,295223.3,252258],[1787127006,295223.3,252258],[1787127306,290926.6,252257.9],[1787127606,290926.6,252257.4],[1787127907,290926.4,252258.1],[1787128207,290925.9,252258.1],[1787128507,290925.9,252258.1],[1787128806,290925.6,252258.1],[1787129106,290925.5,252258.1],[1787129406,290925.5,252258],[1787129706,290925.2,252258],[1787130007,290926.1,252257.4],[1787130306,290926.1,252257.6],[1787130606,290926.1,252257.6],[1787130906,290926.1,252257.6],[1787131207,290926.1,252257.6],[1787131506,290926.1,252257.6],[1787131806,290925.9,252257.7],[1787132106,290925.9,252257.8],[1787132406,290925.7,252257.7],[1787132707,290925.9,252257.7],[1787133006,290925.9,252257.7],[1787133306,290925.9,252257.9],[1787133607,290925.8,252257.9],[1787133907,290925.8,252257.9],[1787134206,290925.7,252257.9],[1787134506,290925.2,252258],[1787134806,290924.8,252258],[1787135107,290925.2,252258],[1787135406,290925.4,252257.9],[1787135706,290925.2,252257.9],[1787136007,295223.3,252257.9],[1787136306,295223.3,252257.8],[1787136606,295223.3,252257.8],[1787136906,295223.1,252258],[1787137206,295223.1,252258],[1787137506,295223,252258],[1787137807,295222.8,252258],[1787138106,290925.9,252258],[1787138407,290925.6,252258.1],[1787138706,290925.6,252258.3],[1787139007,290925.2,252258.5],[1787139306,290924.9,252258.5],[1787139607,290924.4,252258.6],[1787139906,290924,252258.6],[1787140206,290924,252258.8],[1787140507,290923.9,252258.8],[1787140807,290925,252258.8],[1787141106,290924.6,252258.8],[1787141406,290924.8,252258.8],[1787141726,290924.9,252258.9],[1787142007,290924.8,252258.8],[1787142306,290925.7,252258.9],[1787142606,290925.7,252258.9],[1787142907,290925.7,252259.7],[1787143206,287058.9,252259.7],[1787143506,290925.6,252259.7],[1787143806,290925.5,252259.7],[1787144108,290925.5,252259.7],[1787144406,290925.4,252259.7],[1787144706,290013.1,252259.7],[1787145007,290925.5,252280.2],[1787145307,290925.3,252263.8],[1787145606,290925.2,252261.8],[1787145906,290925,252352.3],[1787146206,290925,254193.5],[1787146506,290924.8,254193.5],[1787146806,287251.6,254088.2],[1787147107,290924.8,254193.7],[1787147406,290924.8,254193.7],[1787147706,290924.7,254193.7],[1787148006,290924.6,254193.7],[1787148326,290924.9,254193.7],[1787148606,290924.9,254193.7],[1787148907,290924.9,254193.7],[1787149206,287251.2,254193.8],[1787149507,287251.3,254194.4],[1787149806,287251.3,254194.7],[1787150106,290924.9,254194.8],[1787150406,290924.9,254195],[1787150707,290924.8,254195],[1787151006,290924.9,254195],[1787151307,290924.9,254195],[1787151606,290924.9,254195],[1787151907,290924.9,254195],[1787152206,290924.9,254195],[1787152507,290924.6,254195.2],[1787152808,290924.6,254195.2],[1787153106,290924.4,254195.2],[1787153406,290924.6,254195.2],[1787153706,290924.9,254195.2],[1787154006,290924.9,254195.2],[1787154306,290492.8,254195.2],[1787154606,287251.7,254195.2],[1787154907,288201.7,254195.5],[1787155506,290924.6,254195.7],[1787155807,290924.5,254195.7],[1787156106,290924.9,254195.7],[1787156406,290816.9,254195.7],[1787156707,290924.9,254195.7],[1787157006,290924.6,254195.7],[1787157306,290924.9,254195.7],[1787157606,290924.6,254216.2],[1787157906,290924.6,254212.9],[1787158206,290924.3,254195.7],[1787158507,290924.2,254195.7],[1787158806,290924.1,254195.7],[1787159126,290923.9,254195.7],[1787159406,290923.9,254195.7],[1787159686,290923.7,254195.9],[1787159986,290923.5,254195.9],[1787160286,290923.3,254195.9],[1787160646,290923.1,254195.9],[1787160946,290923.3,254195.9],[1787161246,290923,254195.9],[1787161546,290922.6,254195.9],[1787161846,290922.6,254195.9],[1787162147,290922.6,254195.9],[1787162446,290922.9,254195.9],[1787162747,290922.9,254196],[1787163046,290922.9,254196.3],[1787163347,290923,254196.3],[1787163646,290922.8,254196.3],[1787163946,290922.6,254196.3],[1787164246,290922.6,254196.6],[1787164546,290922.6,254196.6],[1787164846,290922.5,254196.6],[1787165146,290757,254196.9],[1787165446,290922.7,254196.9],[1787165746,290922.7,254197],[1787166046,290922.5,254197],[1787166347,290922.5,254197],[1787166646,290922.4,254197],[1787166946,290922.8,254197],[1787167246,290923.1,254197],[1787167546,290923.1,254197.4],[1787167846,290923.1,254197],[1787168146,290923.1,254197.4],[1787168446,290923.1,254197.4],[1787168746,290923.1,254197.1],[1787169046,290923.4,254197.1],[1787169346,290923.5,254197.1],[1787169646,290923.5,254197.1],[1787169946,290923.1,254197],[1787170246,290922.7,254197.5],[1787170546,290923.4,254197],[1787170846,290923.5,254197.1],[1787171146,290923.5,256033.9],[1787171446,290923.4,256033.9],[1787171746,290923.5,256033.9],[1787172046,290923.2,256033.9],[1787172346,290923.1,256033.9],[1787172646,290923.2,256033.9],[1787172946,290923.1,256033.9],[1787173246,290923.1,256033.9],[1787173546,290922.6,256034.1],[1787173846,290922.5,256034.1],[1787174146,290922.3,256034],[1787174446,290922.3,256034],[1787174746,290922.9,256034],[1787175046,290922.9,256034],[1787175346,290922.9,256033.9],[1787175646,290923.8,256033.9]],"hourly":[],"daily":[]}}