{"bazaar":{"raw":[[1784152214,325131.7,307789.3],[1784162714,325088.9,307789.4],[1784163914,324972.7,307789.4],[1784166014,325131.7,307789.6],[1784167214,325131.3,307789.7],[1784172914,325134.3,307789.8],[1784174714,325134.3,307789.8],[1784205614,325134.3,307791.9],[1784208614,325134.3,307791.9],[1784209214,325134.3,307791.9],[1784222114,327064,307793.5],[1784222414,327064,307794],[1784223014,327063.9,307794],[1784223314,327063.9,307794.1],[1784223614,327063.9,307794.3],[1784225434,327064,307794.3],[1784225714,327064,307794.3],[1784231114,329213.6,307794.3],[1784232014,331721.3,307794.3],[1784281214,398747.1,324342.7],[1784282414,392102.2,324342.9],[1784283614,392101.5,324342.9],[1784284814,392101.4,324342.9],[1784338814,349995.9,330952.1],[1784339114,349995.9,330952.1],[1784339414,349995.9,330952.1],[1784340314,349995.9,330952.1],[1784343314,349995.2,330952],[1784344814,349995.2,330952],[1784372714,349995.9,330952.1],[1784382014,349998.1,330952.5],[1784383214,349998.1,330952.8],[1784383514,349998.1,330952.8],[1784385614,349997.5,330952.8],[1784385914,349997.5,330952.8],[1784388014,349996.8,330952.8],[1784390134,349996.5,330952.8],[1784394314,349998,330952.8],[1784396114,349997.9,330953],[1784398834,349997.2,330953],[1784402114,349997.3,330953],[1784403014,349997.2,330953],[1784441414,349997.2,330951.1],[1784451614,349997.8,306655.3],[1784451914,349997.8,306655.3],[1784452554,349997.8,306655.3],[1784454014,349997.8,306655.7],[1784454614,349997.8,306655.7],[1784455814,349997.8,306655.3],[1784458514,349997.8,306655.3],[1784459114,349997.8,306655.3],[1784463614,349976.9,306655.3],[1784495714,345660.4,306656.4],[1784496914,345660.2,306656],[1784502614,335089.6,306656],[1784516334,335088.9,306656.1],[1784517014,335088.9,306656.1],[1784517314,335088.9,306656.1],[1784519414,335088.9,306656.1],[1784520014,335088.9,306656.1],[1784523614,335087.9,306656.1],[1784525114,335087.9,306656.1],[1784539254,335087.1,306656.2],[1784547354,335085.9,306656.6],[1784548254,335086.1,306656.6],[1784551554,335086.2,306656.6],[1784552154,335086.2,306656.6],[1784556954,335085.6,306656.6],[1784558454,335085.6,306656.7],[1784568374,332239.6,306656.4],[1784568954,332195.9,306656.4],[1784569254,332239.3,306656.4],[1784569554,332239.3,306656.4],[1784569854,332238.9,306656.4],[1784570454,332238.9,306656.4],[1784571054,332238.3,306656.4],[1784574954,332237.6,306656.3],[1784578254,332236.8,306656.3],[1784579154,332237.5,306656.1],[1784610954,332231.1,306656.1],[1784623254,332208.2,306656.1],[1784627154,332231.7,306656.1],[1784632854,332231.7,306656.1],[1784675474,332229.5,306656],[1784678154,332229.5,306656],[1784683854,329671.1,306656],[1784685654,329671.1,306656],[1784688354,332031.6,306656],[1784688654,331980.6,306656],[1784688954,331980.6,306656],[1784690714,332020.5,306656.1],[1784691314,329671,306656],[1784695514,329670.9,306656.2],[1784697614,329542.2,306656.1],[1784698514,329772.7,306656],[1784723714,327368,306656.1],[1784730914,327368.1,306656.3],[1784733014,327368.1,306656.4],[1784737514,327368.1,306655.9],[1784739914,327368.1,306655.9],[1784740814,327368.1,306655.2],[1784741714,327368.1,306655.2],[1784743214,327368.1,306655.2],[1784745614,327368.1,306655.3],[1784746214,327368.1,306655.3],[1784764814,327368.1,306655.2],[1784784014,323630.5,290000.1],[1784787334,323630.6,290000.1],[1784789234,327001.8,150010.8],[1784791814,327230.4,150026.9],[1784797514,326246.9,150063.1],[1784799614,326345.8,163776.8],[1784799914,323348.1,163779.7],[1784802914,326689.6,163795.5],[1784845514,327364.9,250006],[1784853314,327363,250006.7],[1784853934,327363,250006.7],[1784854814,327363,250006.7],[1784856014,327363,250006.7],[1784858414,327363,250006.9],[1784859914,327362.5,257028.4],[1784861114,327363,251299.2],[1784861714,327363,251299.2],[1784862014,327363,251299.2],[1784863514,327363,251222.5],[1784864114,327363,251222.5],[1784866814,327363,250007.3],[1784878514,327362.9,250008],[1784901914,327346.9,300000.2],[1784902514,327346.9,300000.2],[1784913914,327346,300000.6],[1784915434,327346,300000.8],[1784917514,327345.4,300001.2],[1784953514,324598.8,300001.7],[1784957114,324598.8,300001.7],[1784960414,324597.7,300001.7],[1784962814,324598,300001.7],[1784971514,324597.9,300002.2],[1784972714,324597.9,300002.2],[1784973014,324598,300002.2],[1784976614,324598.8,300002.6],[1784979614,324598.6,300002.6],[1785015074,324595.1,300003.2],[1785015974,324595,300003.2],[1785016574,324595.9,300003.2],[1785017474,324595.9,300003.2],[1785018674,324595.9,300003.2],[1785019274,324595.9,300003.4],[1785021674,324595.9,300003.5],[1785029174,324594.2,300004],[1785029474,324594.2,300004],[1785030374,324594.2,300004],[1785031574,324594.2,300004],[1785032774,324593.7,300004],[1785035174,324593.8,300004],[1785036974,324594.2,300004],[1785037874,324594.2,300004],[1785040574,324594.2,300003.8],[1785041774,324594.2,300003.8],[1785044174,324594.2,300004],[1785054361,322283.9,300004],[1785072361,324379.6,300005.5],[1785079861,324594.2,300005.6],[1785086461,324594,300005.8],[1785087961,324594.2,300005.8],[1785093061,319921.6,300005.9],[1785093381,319921.6,300005.9],[1785106861,319920.6,300006.3],[1785125761,319920.6,300006.2],[1785130261,319920.6,300006.1],[1785136521,319920.6,300006.2],[1785145821,319920.5,300006.3],[1785147621,319920.6,300006.3],[1785152121,319920.6,300006.3],[1785181521,324593.4,300102.1],[1785185721,324592.3,300102.2],[1785191421,324592,300102.3],[1785192921,324591.8,300102.3],[1785194721,324592.1,300102.3],[1785205221,322141.8,300102.3],[1785207021,322141.7,300102.3],[1785208221,322141.7,300102.3],[1785237621,322143.4,300102.7],[1785239721,322143.4,300102.3],[1785244221,322143,300103],[1785249921,324593.3,300103],[1785251721,324592.4,300103],[1785253521,324592.4,300103],[1785256221,324591.6,300103.1],[1785256521,324591.8,300103.1],[1785257121,324592,300103.1],[1785260721,324592,300103.1],[1785266721,324591.7,300103.1],[1785271821,324591.5,300103],[1785294921,324591.2,300103.1],[1785299721,324591.5,300103.9],[1785302121,324591.1,300104.1],[1785306021,324591.1,300104],[1785307521,324591.1,300104],[1785310221,324591.1,300104.1],[1785315621,324591.1,300104.1],[1785319821,324591.1,300104.1],[1785320421,324591.1,300104.1],[1785320721,324591.1,300104.1],[1785326121,324591.1,300104.1],[1785373261,324588.5,300107.8],[1785375661,324588.5,300107.7],[1785393661,319935.3,300107.7],[1785417061,319935.4,300110.4],[1785418261,0,300110.4],[1785434781,335000,300200.2],[1785435061,335000,300200.2],[1785483661,634909.8,300116.9],[1785488161,634887.2,316870],[1785488461,634885.6,316870],[1785490861,634875.8,316874.4],[1785504661,355671.6,316870.7],[1785530481,354000.4,300104.3],[1785535281,351878.6,300104.3],[1785536161,351878.6,300104.3],[1785547861,342034.1,300104.5],[1785550861,337840,300104.4],[1785594061,326738.8,300106.2],[1785600961,324855.3,300106.5],[1785601861,324855.2,300106.5],[1785602461,324855.1,300106.5],[1785603361,322378.6,300106.5],[1785605761,322378.2,300106.5],[1785606661,322377.6,300106.5],[1785611461,322377.2,300106.5],[1785618661,320148.8,300106.6],[1785618961,318144.4,300106.6],[1785621361,318143.6,300107.1],[1785630961,318142.7,300106.8],[1785639061,318143.2,300106.8],[1785649561,322376.3,300110.2],[1785651361,322376.6,300110.2],[1785654061,322376,300110.2],[1785663061,322375.1,300110.6],[1785663961,322375.1,300110.6],[1785665161,322375.1,300110.6],[1785668161,322376,300110.8],[1785672061,322375.9,300111.1],[1785708961,320143.3,300115.8],[1785719761,318141,300115.8],[1785747401,320143.7,300116],[1785755161,320143.4,300116.2],[1785762361,320143.4,300115.8],[1785762661,320143.4,300115.8],[1785764161,320143.4,300115.8],[1785768061,318139.9,300115.8],[1785769561,318139.9,300115.8],[1785773181,320143.4,300115.8],[1785779461,320143.4,300115.8],[1785780061,320143.4,300115.8],[1785780361,320143.4,300115.8],[1785780661,320143.4,300115.8],[1785781261,320143.4,300115.8],[1785781861,320143.2,300115.8],[1785815461,320142.4,300116.3],[1786399221,380142.2,63406.1],[1786399521,380142.2,63451.2],[1786399821,380093.9,63466.6],[1786400121,380758.6,63501.4],[1786400421,380758.6,63531.9],[1786400721,369999.3,66848.9],[1786401021,369999,66144.8],[1786401321,369998.9,65462.4],[1786401621,369999,65462.9],[1786401922,369999,108148.3],[1786402221,369999,81920.8],[1786402521,369998.8,112523.1],[1786402821,369998.7,91570.9],[1786403121,369998.6,91472.8],[1786403421,369998.6,80393.3],[1786403721,369998.6,80393.3],[1786404021,369998.5,80330.7],[1786404321,369998.5,80142.7],[1786404621,369998.5,75621.2],[1786404921,369998.6,75621.2],[1786405221,369998.6,75348.1],[1786405521,369998.6,81883.2],[1786405821,369998.6,81243.8],[1786406121,369998.5,80922.4],[1786406421,369998.3,80922.4],[1786406721,369998.3,80729],[1786407021,369998.3,80599.8],[1786407321,369998.2,74868.1],[1786407621,369998.2,74868.1],[1786407922,369998.2,74385.8],[1786408221,369998.2,75211.2],[1786408521,359351.2,75211.2],[1786408821,359351.2,75074.1],[1786409121,359351,74799.4],[1786409421,359351,75553],[1786409721,349999.8,74454.8],[1786410021,324999.9,74454.8],[1786410321,324999.9,73203.9],[1786410623,324999.9,77578.1],[1786410921,324999.8,76705.9],[1786411221,324999.9,75893.6],[1786411521,324999.8,75757.5],[1786411821,324999.8,76638.5],[1786412121,324999.8,76232.9],[1786412421,324999.8,76097.3],[1786412721,324999.8,76097.3],[1786413021,324999.8,76029.4],[1786413321,324999.8,75484.7],[1786413621,324999.8,74799.4],[1786413921,324999.8,75005.5],[1786414221,324999.7,74454.8],[1786414521,324999.7,72148.8],[1786414821,324999.6,73413.6],[1786415121,323941.8,73343.7],[1786415421,323600.7,73133.9],[1786415721,323600.7,73133.9],[1786416021,323499,73063.9],[1786416322,318853.3,75484.7],[1786416621,318853.3,75315.8],[1786416922,318853.3,75315.8],[1786417223,318853.3,75315.8],[1786417521,318853.3,66092.3],[1786417821,318853.3,64498.7],[1786418121,318853.3,64345.6],[1786418421,318853.3,64345.6],[1786418721,318853.3,64269],[1786419021,318853.3,64579.5],[1786419321,318853.3,64346.7],[1786419621,318853.3,64346.7],[1786419921,318853.3,64115.5],[1786420221,318853.3,63420.8],[1786420521,318853.3,63454.1],[1786420822,318853.2,64005.5],[1786421121,318853.2,64004.4],[1786421421,318853.2,64004.4],[1786421721,318853.2,64004.6],[1786422021,318853.2,64004.6],[1786422321,318851.1,64004.9],[1786422621,318851,64007.5],[1786422921,318851,64009.4],[1786423221,318849.5,64009.5],[1786423521,318849.5,64009.6],[1786423821,318849.3,64010.9],[1786424121,318849.3,64752.3],[1786424421,318849.4,64968.3],[1786424721,318849.4,65247.9],[1786425021,318849.4,65258],[1786425321,318849.3,66341.9],[1786425621,318849.3,72481.4],[1786425921,318849.3,74978.6],[1786426221,318849.3,78736.1],[1786426522,318849.4,85116.6],[1786426821,318849.4,95935.6],[1786427121,318849.4,98452.4],[1786427421,318849.4,98552.9],[1786427721,318849.3,90673.7],[1786428021,318849.3,91060.8],[1786428321,318849.3,91114.5],[1786428621,318849.3,91326.3],[1786428921,318849.3,108590.8],[1786429221,318849.4,110821.6],[1786429521,318849.4,112598],[1786429821,318849.4,112070.8],[1786430121,318736.8,112529.9],[1786430421,318692.2,112429.8],[1786430721,318692.2,112536.8],[1786431021,318631.5,117039.3],[1786431322,318629.4,117119.5],[1786431621,318627.4,117311.9],[1786431921,318652.7,118558.5],[1786432221,318652.7,118429.8],[1786432521,318652.7,119169.9],[1786432821,318652.7,134644],[1786433121,318652.7,143675.2],[1786433421,318652.7,104300.4],[1786433721,318629.4,104784.7],[1786434021,318611.3,120362.7],[1786434322,317845.4,158093.8],[1786434621,318255.3,158986.6],[1786434921,318192.5,158986.7],[1786435221,318192.5,158986.7],[1786435521,318255.3,159161.4],[1786435821,318116.1,159161.6],[1786436121,318116.1,159161.5],[1786436421,318116.1,159162.4],[1786436722,318116.1,159162.4],[1786437021,318116.1,122121.9],[1786437321,318223.7,122121.9],[1786437621,318223.7,122326.6],[1786437921,318192.5,122211.8],[1786438221,318452.9,156348.2],[1786438521,315888.7,156355.8],[1786438821,315216.2,156355.8],[1786439121,316173.6,158086.6],[1786439421,310863.3,159163.7],[1786439721,318005.5,159163.8],[1786440021,311312.3,159164],[1786440321,309787.2,159164],[1786440621,309466.8,159164],[1786440921,309466.8,159164.1],[1786441221,309282.5,159164],[1786441521,315341.2,159164],[1786441821,315341.2,158095],[1786442121,315294.1,158095],[1786442421,315294,159164.2],[1786442721,315294,159164.2],[1786443021,315532.3,159164.2],[1786443321,315483.8,159166.7],[1786443621,316296.5,159166.8],[1786443921,316296.5,159166.7],[1786444222,316613,159166.7],[1786444521,315204,159166.7],[1786444821,315204,159166.7],[1786445121,314469.4,159166.7],[1786445421,314269.7,159166.7],[1786445722,314269.7,159166.7],[1786446021,314269.7,159166.7],[1786446321,314269.7,159166.7],[1786446621,308832.1,159168.2],[1786446922,309363.6,159168.6],[1786447221,314935,159169],[1786447522,314935,159168.4],[1786447822,311086.1,159168.9],[1786448121,315011.5,159169.1],[1786448421,295998.9,166150.4],[1786448721,295998.9,166195.5],[1786449021,295998.9,166145.4],[1786449321,295998.9,166153.8],[1786449621,295998.9,166542],[1786449922,295998.9,160363.1],[1786450221,295998.3,168609.1],[1786450521,295992.1,180104.7],[1786450821,295991.6,180101.9],[1786451121,295991.6,180091.3],[1786451421,295991.6,180091.3],[1786451721,295983.3,180089.4],[1786452021,295968.1,180086.5],[1786452322,295964.9,180080.7],[1786452621,295961.2,180078.8],[1786452921,295961.2,180087.5],[1786453222,295954.4,180072.9],[1786453521,295956.5,180077.8],[1786453821,295958.6,180072.9],[1786454121,295958.6,180072.9],[1786454421,295959.1,180071],[1786454721,295956.5,182851.2],[1786455021,295956.5,182851.2],[1786455321,295954.4,182851.4],[1786455621,295954.9,182851.5],[1786455921,295953.4,182851.5],[1786456221,295959.6,182851.5],[1786456521,295958.6,182851.5],[1786456821,295956.5,182851.5],[1786457121,295142.5,182851.5],[1786457421,295903.3,182851.6],[1786457721,295901,182851.6],[1786458021,295900,182851.6],[1786458321,295901.4,182851.6],[1786458621,295898.2,182851.6],[1786458921,295909.8,182851.6],[1786459221,295907.5,182851.6],[1786459521,295907.5,182851.6],[1786459821,295895.9,182851.5],[1786460121,295898.2,182851.5],[1786460421,295898.2,182851.5],[1786460721,295810.6,182851.6],[1786461021,295911.7,182851.6],[1786461321,295911.7,182851.6],[1786461621,295906.1,182851.6],[1786461921,295913.2,182851.6],[1786462222,295905.1,182851.6],[1786462521,295905.1,182851.6],[1786462821,295913.2,182851.6],[1786463121,295919.9,182851.6],[1786463421,295912,182851.6],[1786463722,295891.6,182851.6],[1786464021,295924.7,182851.6],[1786464322,295924.7,182851.6],[1786464621,295924.2,182858.5],[1786464922,295924.2,182857.7],[1786465221,295925.2,182860.3],[1786465522,295922.8,182851.5],[1786465822,295925.7,182851.6],[1786466121,295930.6,182851.6],[1786466421,295936.6,182851.6],[1786466721,295936.6,182852.3],[1786467021,295936.6,183412.9],[1786467321,295933.6,183749.5],[1786467622,295933.6,183583.1],[1786467922,295931.1,183564.6],[1786468221,295924,183471.7],[1786468521,295924,183471.7],[1786468821,295924,183471.7],[1786469121,295930.9,183322.6],[1786469422,295925.3,183247.8],[1786469722,295942.6,183116.5],[1786470021,295937,183154],[1786470321,295937,183154],[1786470621,295937,182965.7],[1786470922,295941,182852.2],[1786471221,295947.2,182852.2],[1786471521,295947.2,182852.5],[1786471821,295943.6,182852.5],[1786472121,295943.6,182852.5],[1786472421,295938,182852.5],[1786472721,295935.4,182852.5],[1786473021,295961.5,182852.5],[1786473321,295958.2,182852.5],[1786473622,295958.2,182852.5],[1786473921,295912,182852.9],[1786474221,295909.2,182852.6],[1786474521,295844,182852.6],[1786474821,295598.9,182905.5],[1786475121,295721.9,183636.5],[1786475421,295787,183901.8],[1786475721,295709.6,183897.6],[1786476021,295673.2,184166.5],[1786476321,295612.5,184252.5],[1786476621,295612.5,184324.4],[1786476922,295702.7,185695.4],[1786477221,295727.3,185690.6],[1786477521,295998.9,186143.5],[1786477822,295998.9,186251.3],[1786478121,295998.7,186253.2],[1786478421,295998.5,186323.5],[1786479021,295998.7,184881.5],[1786479321,295998.5,185082.2],[1786479621,295998.5,184612.8],[1786479922,295998.6,184662],[1786480221,295998.3,185857.7],[1786480521,295997.8,184616.8],[1786480821,295996.5,186678.6],[1786481121,295996.5,185134.1],[1786481421,295996.5,186814.7],[1786481721,295996.4,185356.2],[1786482021,295995.7,186936.1],[1786482321,295995.7,187520.1],[1786482621,295995.7,184629],[1786482922,295995.4,185119.6],[1786483221,295995.3,185253],[1786483521,295995.3,185182.7],[1786483821,295995.1,184658.5],[1786484122,295995.1,184827.2],[1786484422,295995.1,184571.6],[1786484721,295995.1,185220.5],[1786485021,295995.1,184954.5],[1786485321,295995,185029.7],[1786485621,295994.9,185029.7],[1786485921,295994.9,184619.2],[1786486221,295998.6,185021.6],[1786486521,295998.6,185609.9],[1786486821,295998.6,185609.9],[1786487121,295998.6,185741.1],[1786487421,295998.6,185508.1],[1786487721,295998.6,185508.1],[1786488021,295998.6,184958],[1786488321,295998.6,184936.4],[1786488621,295998.6,186030.4],[1786488921,295998.6,186703.7],[1786489221,295998.6,186735.9],[1786489521,295998.6,186803.7],[1786489821,295998.6,186775.8],[1786490121,295998.6,187359],[1786490421,320000,187192.9],[1786490721,320000,187808.8],[1786491021,320000,188018.7],[1786491322,320000,188018.7],[1786491621,320000,188012.1],[1786491921,320000,188142.2],[1786492221,320000,188132],[1786492521,319657.7,188212.3],[1786492821,319743.2,187972],[1786493122,318902,188004.3],[1786493421,318685,188000.7],[1786493721,318723,188036.5],[1786494021,318812.1,188032.9],[1786494321,319123.5,187997.1],[1786494621,319015,187993.5],[1786494921,319838.2,187758.5],[1786495221,319838.2,187758.5],[1786495521,319798.1,187741.3],[1786495821,319798.1,187703.2],[1786496121,319678.1,187703.2],[1786496421,319602.9,187699.7],[1786496721,319987.5,187837.1],[1786497021,319987.5,187837.1],[1786497321,319985,188471.5],[1786497621,319987.5,188186.9],[1786497921,319994.9,188186.9],[1786498221,319994.9,188141.8],[1786498521,319994.9,188154.7],[1786498821,319994.9,188154.7],[1786499121,320000,188158],[1786499421,320000,188138.6],[1786499721,320000,188138.6],[1786500021,320000,188622.1],[1786500321,320000,188642.9],[1786500621,320000,188642.9],[1786500921,320000,188642.9],[1786501221,320000,188642.9],[1786501521,320000,188526.2],[1786501821,320000,188526.2],[1786502121,320000,188526.2],[1786502421,320000,188559.3],[1786502721,320000,188526.2],[1786503021,320000,188526.2],[1786503321,320000,188526.2],[1786503621,320000,188526.2],[1786503921,320000,188520.1],[1786504221,320000,188520.1],[1786504521,320000,188520.1],[1786504821,320000,188520.1],[1786505121,320000,188520.1],[1786505421,320000,188625.1],[1786505721,320000,188607.2],[1786506021,320000,188634],[1786506321,320000,188634],[1786506621,320000,188754.4],[1786506921,320000,188754.4],[1786507221,320000,189140.3],[1786507521,320000,188873.7],[1786507822,320000,189172],[1786508121,320000,189172],[1786508421,320000,189214.9],[1786508721,320000,189044],[1786509021,320000,189189.2],[1786509321,320000,189189.2],[1786509621,320000,189217.8],[1786509921,320000,189217.8],[1786510221,320000,189160.5],[1786510521,320000,189160.5],[1786510821,320000,189160.5],[1786511121,320000,189160.5],[1786511421,320000,188679.3],[1786511721,320000,188760.5],[1786512021,320000,188757.4],[1786512321,320000,188757.4],[1786512621,320000,189029.5],[1786512921,320000,189029.5],[1786513221,320000,189029.5],[1786513521,320000,188757.4],[1786513821,320000,188757.4],[1786514121,320000,188757.4],[1786514421,320000,188768.2],[1786514721,320000,188735.7],[1786515021,320000,188735.7],[1786515321,320000,188735.7],[1786515621,320000,188725.9],[1786515921,320000,188709.6],[1786516222,320000,188755.2],[1786516521,320000,177152.9],[1786516821,320000,197823.3],[1786517122,320000,199450.8],[1786517422,320000,199449.1],[1786517721,320000,199448.5],[1786518021,320000,199455.9],[1786518321,320000,199448.5],[1786518621,320000,199438.2],[1786518921,320000,199438.2],[1786519221,320000,199438.2],[1786519521,320000,199435.9],[1786519821,320000,199489.1],[1786520121,320000,197998.3],[1786520421,320000,197998.3],[1786520721,320000,197998.3],[1786521021,320000,198004.1],[1786521321,320000,198003.1],[1786521621,320000,198003.1],[1786521921,320000,199498.4],[1786522221,320000,199497.8],[1786522521,320000,199498.4],[1786522821,320000,199498.4],[1786523121,320000,199498.4],[1786523421,319998.8,199497.9],[1786523721,319998.8,199496.2],[1786524021,319998.8,199496.2],[1786524321,319998.8,199478.2],[1786524621,319998.8,199480.5],[1786524921,319998.8,199480.5],[1786525221,319998.8,199479.9],[1786525521,319998.8,199553.1],[1786525821,319998.8,199550.4],[1786526121,319998.8,199550.4],[1786526422,319998.8,199550.4],[1786526721,319998.6,197978],[1786527021,319998.6,197975],[1786527321,319998.4,197981.1],[1786527621,319427.1,197899.8],[1786527921,319364.8,200907.8],[1786528221,319223.9,200907.6],[1786528521,318927.1,200907.6],[1786528821,318801.4,200907.7],[1786529121,318801.4,200907.7],[1786529421,318331.9,200907.7],[1786529721,316509.2,200947.6],[1786530021,316509.2,201001.3],[1786530322,316866.9,201001.3],[1786530621,316866.9,201001.3],[1786530921,316866.9,201001.3],[1786531221,317021.2,201001.3],[1786531521,316311.9,201001.3],[1786531821,316943.2,201001.4],[1786532121,316943.2,203087.2],[1786532421,316943.2,204790.5],[1786532721,316943.2,204770.6],[1786533021,316943.2,204208.9],[1786533321,318444.5,204208.9],[1786533621,309999.3,204208.9],[1786533921,309999.3,204530.3],[1786534221,309999.3,204413.1],[1786534521,309999.3,204291.6],[1786534821,309999.3,207115.2],[1786535121,309999.3,207245.9],[1786535421,309999.3,207245.9],[1786535721,309999.3,207152.6],[1786536021,309999.1,207208.6],[1786536321,309999.1,207245.9],[1786536622,309999.1,207189.9],[1786536921,309999.1,207671.5],[1786537221,309999.1,228050.2],[1786537521,309999.1,227627.2],[1786537821,309999.1,227627.2],[1786538121,309999.1,226704.3],[1786538421,309999.1,226690.8],[1786538721,309999.1,226690.8],[1786539021,309999.1,226542.4],[1786539321,309999.2,226433.9],[1786539621,309999.1,227627.2],[1786539921,309999.1,226433.9],[1786540221,309999.1,226596.5],[1786540521,309999.1,226596.5],[1786540821,309999.1,226569.5],[1786541121,309999.1,226393.1],[1786541421,309999.1,226393.1],[1786541721,309999.1,227249.2],[1786542021,309999.1,227249.2],[1786542321,309999.2,226677.4],[1786542621,309998.9,226515.3],[1786542921,309998.9,226420.3],[1786543221,309998.9,226324.9],[1786543521,309968.6,226324.9],[1786543821,309998.9,226324.9],[1786544121,309999.1,226229.2],[1786544421,309999.1,225911.8],[1786544722,309999.1,225898],[1786545022,309999,225842.3],[1786545321,309998.8,225716.7],[1786545622,309998.8,225562.2],[1786545921,309998.8,225562.2],[1786546221,309998.9,225562.2],[1786546521,309999.1,225562.2],[1786546821,309999.1,225491.7],[1786547122,309999,225491.7],[1786547421,309999,225730.7],[1786547721,309999,225730.7],[1786548021,309998.9,225730.7],[1786548321,309998.8,226958.3],[1786548622,309998.8,226905.1],[1786548922,316737.8,228075.6],[1786549221,316737.8,228075.6],[1786549521,315847.8,228214.8],[1786549821,317748.6,227820.4],[1786550121,317748.6,227820.4],[1786550421,317748.6,227820.4],[1786550721,319685.9,227640.2],[1786551021,317947.3,226406.7],[1786551322,317559.6,226352.2],[1786551621,317559.6,227562.5],[1786551922,317559.6,227562.5],[1786552221,317653,227922.9],[1786552521,318855.7,227909.6],[1786552821,309999,227510.6],[1786553121,309998.9,226690.8],[1786553421,309998.8,226677.4],[1786553722,309998.8,226284],[1786554021,313586.1,226160.5],[1786554322,339666,226064.1],[1786554621,339746.3,225856.2],[1786554921,339935.2,226022.7],[1786555221,340000,226022.7],[1786555521,340000,225995],[1786555821,340000,226105.5],[1786556121,340000,226215.5],[1786556421,340000,226174.3],[1786556721,340000,230778.3],[1786557022,340000,230483.4],[1786557321,340000,230288.4],[1786557601,340000,230276.8],[1786557921,340000,230322.9],[1786558222,340000,230322.9],[1786558522,340000,230253.8],[1786558821,339999.5,232026.9],[1786559121,339999.5,232026.9],[1786559421,339999.3,233014.7],[1786559721,339999.3,230253.8],[1786560021,339999.3,233014.7],[1786560321,339999.3,232963.8],[1786560622,339999.3,232933.2],[1786560922,339999.3,232902.6],[1786561221,339998.8,232594],[1786561521,339998.8,232594],[1786561821,339998.8,232562.9],[1786562121,339998.5,232635.4],[1786562421,339998.5,232438],[1786562721,339998.3,232333.3],[1786563021,339998.3,232396.2],[1786563321,339998.1,232238.7],[1786563621,330000,232238.7],[1786563922,330000,232228.1],[1786564221,329999.9,232604.4],[1786564521,329999.9,232573.3],[1786564821,329999.9,232562.9],[1786565121,329999.9,232779.7],[1786565421,329999.9,232779.7],[1786565721,329999.5,232759.2],[1786566021,329808.4,232800.3],[1786566321,329808.4,232800.3],[1786566621,329957.4,232748.9],[1786566921,324499.7,232718],[1786567222,324499.7,232718],[1786567521,324499.7,232448.4],[1786567821,324499.5,232385.7],[1786568121,324499.7,232259.8],[1786568421,324499.7,232217.6],[1786568721,324499.4,232943.5],[1786569021,324499.4,232748.9],[1786569321,324499.3,232831.1],[1786569621,324499.4,232779.7],[1786569921,324499.1,232687.1],[1786570221,324499.6,232718],[1786570522,324499.6,236745.2],[1786570821,324499.6,232625.1],[1786571121,324499.6,232625.1],[1786571421,324499.6,236711.5],[1786571721,324499.6,236711.5],[1786572021,324499.6,236635.3],[1786572322,324499.6,236677.6],[1786572621,324499.6,236888.1],[1786572921,324499.6,236888.1],[1786573221,324499.7,236871.4],[1786573521,324499.7,237326.7],[1786573821,324499.7,236787.4],[1786574121,324499.7,236669.2],[1786574421,324499.6,236643.8],[1786574721,324499.6,236635.3],[1786575021,324499.3,236592.8],[1786575321,324499.3,236464.9],[1786575622,324499.3,236430.6],[1786575921,324499.3,236971.6],[1786576221,324499.6,236413.5],[1786576521,324499.6,236413.5],[1786576821,324499.6,236456.3],[1786577121,324499.3,236413.5],[1786577421,324499.2,236439.2],[1786577721,324499.2,236439.2],[1786578021,324499.2,236327.5],[1786578321,324499.1,236318.8],[1786578621,324499,236318.8],[1786578921,324499.6,235776.7],[1786579221,324453.2,236601.3],[1786579521,324453.2,236626.8],[1786579821,324499.5,236677.7],[1786580101,324498.6,236575.8],[1786580421,324498.8,236482],[1786580721,324498.7,236541.8],[1786581022,324498.7,236473.6],[1786581321,324498.6,236652.4],[1786581621,324498.5,236516.3],[1786581921,324498.5,236550.4],[1786582221,324498.5,236541.9],[1786582521,324498.4,236541.9],[1786582821,324498.4,236524.8],[1786583121,324498.4,236482.1],[1786583421,324498.4,236473.6],[1786583721,324498.4,236473.6],[1786584022,324498.4,236422.2],[1786584321,324498.4,236387.8],[1786584622,324498.4,236293.1],[1786584921,324498.4,236284.5],[1786585221,324498.4,236284.5],[1786585521,324498.4,236258.5],[1786585822,324498.4,236327.6],[1786586121,324498.4,235953.4],[1786586421,324498.4,235953.4],[1786586721,324498.4,235953.4],[1786587021,324498.4,235036],[1786587321,324498.4,235036],[1786587621,324498.4,235008.4],[1786587921,324498.4,234999.2],[1786588221,324498.4,234943.8],[1786588521,324498.4,234906.7],[1786588821,324498.4,234804.6],[1786589121,324498.4,236387.9],[1786589421,323813.9,236720],[1786589721,323813.9,236711.3],[1786590021,323097.2,236711.3],[1786590321,323716.1,236754.6],[1786590621,323716.1,236711.3],[1786590921,324070,236676.6],[1786591201,324070,236676.6],[1786591521,322685.5,236667.9],[1786591821,321906,236633.1],[1786592121,321906,236633.1],[1786592421,321906,236728.7],[1786592721,322856,236633.1],[1786593021,322856,236633.1],[1786593321,323929.6,236633.1],[1786593621,323929.6,236884],[1786593921,323841.3,236832.4],[1786594221,323841.3,236815.1],[1786594521,319999.6,236728.7],[1786594821,319999.6,236624.4],[1786595121,319999.6,236633.1],[1786595421,319999.5,236633.1],[1786595721,319999.5,236633.1],[1786596021,319999.2,236659.2],[1786596321,323841.2,236659.2],[1786596621,323676,236353.5],[1786596921,324022,236353.5],[1786597221,324022,236353.5],[1786597521,324022,236353.5],[1786597821,323756.8,236422.2],[1786598121,324022,236362.1],[1786598421,324498.4,236353.5],[1786598721,324498.4,236465],[1786599021,324498.4,236465],[1786599321,324498.4,236405],[1786599621,324498.5,236405],[1786599921,324498.5,236439.4],[1786600221,324498.5,235400.9],[1786600521,324498.4,235382.8],[1786600821,324498.3,236527.3],[1786601121,324498.3,236421.9],[1786601421,324498.3,236421.9],[1786601721,324498.3,236421.9],[1786602021,324498.3,236571.1],[1786602321,323661.8,237559.3],[1786602621,323661.8,237559.3],[1786602921,323661.8,237559.3],[1786603221,323528,237559.3],[1786603521,323528,237559.3],[1786603821,323528,237559.3],[1786604121,324441.2,237559.3],[1786604421,324441.2,237782.3],[1786604721,324441.2,237782.3],[1786605021,324498.3,237782.3],[1786605321,324498.3,237782.3],[1786605621,324498.3,237782.3],[1786605922,324498.3,237675.3],[1786606221,324498.3,237675.3],[1786606521,324498.4,237667],[1786606821,324498.4,237667],[1786607121,324498.4,237667],[1786607421,324498.2,237667],[1786607721,324498.2,237667],[1786608021,324498.3,237575.9],[1786608321,324498.4,237567.6],[1786608621,324498.4,237551],[1786608921,324498.2,237208],[1786609221,324498.2,237208],[1786609521,324498.2,237208],[1786609821,324498.2,237208],[1786610121,324498.2,237208],[1786610421,324498.2,237165.6],[1786610721,324498.3,237131.7],[1786611021,324497.8,237476.8],[1786611321,324497.8,237476.8],[1786611621,324497.8,237476.8],[1786611921,324497.8,237476.8],[1786612221,324497.8,237551.9],[1786612521,324497.5,237545.9],[1786612821,324497.5,237545.9],[1786613121,324497.5,236824.2],[1786613421,324497.5,236798.2],[1786613721,324497.5,236763.6],[1786614021,324497.5,237201.2],[1786614321,324497.5,237150.2],[1786614621,324497.5,237141.7],[1786614921,324443.7,237141.7],[1786615221,324230.6,237124.6],[1786615521,324125.5,236536.7],[1786615821,324497.7,236466.3],[1786616121,324497.7,236324.9],[1786616421,324497.7,236324.9],[1786616722,324497.7,236128.7],[1786617021,324497.7,236065.9],[1786617321,324497.7,236065.9],[1786617621,324497.7,236083.9],[1786617921,324497.7,237445.7],[1786618221,324497.7,237445.7],[1786618521,324497.7,237445.7],[1786618821,324497.7,237445.7],[1786619122,324497.7,237445.7],[1786619421,324497.7,237386.9],[1786619721,324497.7,276001.1],[1786620021,324497.7,276001.1],[1786620321,324497.7,276001.1],[1786620621,324497.2,276001.1],[1786620921,324497.2,276001.1],[1786621221,324497.2,276001.1],[1786621522,324497.2,276001.1],[1786621821,324497.2,276001.1],[1786622121,324497.2,276001.1],[1786622421,324497.2,276001.1],[1786622721,324496.8,276001.1],[1786623021,324496.8,276001.1],[1786623321,324496.8,276001.1],[1786623621,324496.8,276001.1],[1786623921,324496.8,276001.1],[1786624222,324496.5,276001.1],[1786624522,324496.5,276001.1],[1786624821,324496.5,276001.1],[1786625122,324496.5,276001.1],[1786625421,324496.5,276001.1],[1786625721,324496.5,276001.1],[1786626021,324496.5,276001.1],[1786626321,324496.5,276001.1],[1786626621,324496.5,276001.1],[1786626921,324496.5,276001.1],[1786627221,324496.3,276001.1],[1786627522,324496.3,276001.1],[1786627821,324496.3,276001.1],[1786628121,324496.3,276001.1],[1786628421,324496.3,276001.1],[1786628721,324496.3,276001.1],[1786629021,324496.3,276001.1],[1786629322,324496.3,276001.1],[1786629621,324496.3,276001.1],[1786629921,324496.3,276001.1],[1786630223,324496.3,276001.1],[1786630521,324496.3,276001.1],[1786630821,324496.3,276001.1],[1786631121,324496.3,276001.1],[1786631421,324496.3,276001.1],[1786631721,324496.3,276001.1],[1786632021,324496.3,276001.1],[1786632321,324496.2,276001.1],[1786632621,324496.2,251849.9],[1786632901,324496.1,251507.2],[1786633221,324496.1,251464.8],[1786633521,324496,251825.1],[1786633821,324495.5,251841.6],[1786634121,324496,251566.4],[1786634421,324495.2,276001.9],[1786634721,324495.2,276001.9],[1786635021,324495.2,276001.9],[1786635321,324495.2,276001.9],[1786635621,324495.2,276001.9],[1786635921,324495.2,276001.9],[1786636222,324495.2,276001.9],[1786636522,324495.2,276001.9],[1786636821,324495.1,276001.9],[1786637121,324495.1,276001.9],[1786637421,324495.1,276001.9],[1786637722,324495.1,276001.9],[1786638022,324495.1,276001.9],[1786638321,324495.4,276001.9],[1786638622,324495.6,276001.9],[1786638921,324495.6,276001.9],[1786639221,324495.6,276001.9],[1786639521,324495.6,276001.9],[1786639822,324495.6,276001.9],[1786640121,324495.6,276001.9],[1786640421,324495.6,276001.9],[1786640722,324495.6,276001.9],[1786641021,324495.6,276001.9],[1786641321,324495.6,276001.9],[1786641621,324495.6,276001.9],[1786641921,324495.6,276001.9],[1786642221,324495.6,276001.9],[1786642522,324495.6,276001.9],[1786642821,324495.6,276001.9],[1786643121,324495.6,276005.3],[1786643421,324495.5,276001.9],[1786643721,324495.5,276001.9],[1786644021,324495.5,276001.9],[1786644321,324495.6,276001.9],[1786644621,324495.6,276001.9],[1786644921,324495.6,276001.9],[1786645221,324495.6,276001.9],[1786645521,324495.6,276001.9],[1786645821,324495.6,276001.9],[1786646121,324495.6,276044],[1786646421,324495.6,276049.8],[1786646722,324495.6,276090.4],[1786647021,324495.6,276090.1],[1786647321,324495.6,276085.6],[1786647621,324495.6,276085.6],[1786647921,324495.6,276086.5],[1786648222,324495.5,276074.5],[1786648522,324495.5,276072.7],[1786648821,324495.5,276072.7],[1786649122,324495.5,276065.9],[1786649421,324495.5,276065],[1786649721,324495.5,276180.3],[1786650021,324495.5,276180.3],[1786650321,324495.5,276180.3],[1786650622,324495.5,276176],[1786650921,324495.5,276174.1],[1786651221,324495.5,276172.6],[1786651521,324494.4,276152.6],[1786651821,324494.1,276152.4],[1786652121,324494.1,276151.6],[1786652422,324493.9,277000.9],[1786652721,324493.9,277000.9],[1786653022,324493.8,277000.9],[1786653322,324493.8,277000.9],[1786653622,324493.6,277000.9],[1786653921,324493.6,277000.9],[1786654221,324493.5,277001],[1786654521,324493.5,277001],[1786654822,324493.5,277001],[1786655121,324493.5,277001],[1786655421,324493.5,277001],[1786655721,324493.5,277001],[1786656021,324493.5,277001],[1786656321,324493.5,277001],[1786656622,324493.5,277001],[1786656921,324493.4,277001],[1786657221,324493.4,277001],[1786657521,324493.5,277001],[1786657821,324493.4,277001],[1786658121,324493.4,277001],[1786658421,324493.4,277001],[1786658721,324493.4,277017.4],[1786659021,324493.5,277021],[1786659321,324418.2,277023],[1786659621,324457.8,277007.7],[1786659921,324429.3,277009.7],[1786660221,324429.3,277009.7],[1786660521,324434.9,277038.7],[1786660821,324434.9,277038.2],[1786661121,324434.9,277012.8],[1786661422,324418.2,277012.8],[1786661721,324423.7,277008.7],[1786662022,324060.9,277001],[1786662321,324149.6,277001],[1786662622,324401.9,277001],[1786662921,324089.5,277001],[1786663221,323909.2,277001],[1786663521,323909.2,277001],[1786663821,323999.4,277001],[1786664121,323991.2,277001],[1786664421,323991.2,277001],[1786664721,323991.2,277001],[1786665021,324016.2,277001],[1786665321,324016.2,277001],[1786665621,324149.6,277001],[1786665921,324373.3,277001],[1786666221,324352.6,277001],[1786666521,324493.5,277001],[1786666821,324493.5,277001],[1786667121,324493.5,277001],[1786667421,324493.5,277001],[1786667721,324493.5,277001],[1786668021,324493.5,277001],[1786668321,324493.5,277001],[1786668621,324493.5,277001],[1786668921,324493.4,277001],[1786669221,324493.4,277001],[1786669521,324493.3,277001],[1786669821,324493.2,277001],[1786670121,324492.6,277001],[1786670421,324492.6,277001.1],[1786670721,324492.6,277001],[1786671021,324493.2,277001],[1786671321,324493.2,277001],[1786671621,324493.4,277001.1],[1786671921,324493.4,277001.1],[1786672221,324493.3,277001.1],[1786672521,324493.3,277001.1],[1786672821,324493.3,277001.1],[1786673121,324493.4,277001.1],[1786673421,324493.4,277001.1],[1786673721,324493.4,277001.1],[1786674021,324493.3,277001.1],[1786674322,323390.2,277001.1],[1786674621,323093.4,277001.1],[1786674921,322014.6,277001.1],[1786675221,321956.8,277001.1],[1786675521,321832.8,277001.1],[1786675821,321849.7,277001.1],[1786676121,321919.9,277001.1],[1786676421,321919.9,277001.1],[1786676721,321737,277001.1],[1786677021,321737,277001.1],[1786677321,323518.5,277001.1],[1786677621,321876.3,277001.1],[1786677921,321876.3,277001.1],[1786678221,321740.8,277001.1],[1786678521,323902.1,277001.1],[1786678821,319742.5,277001.1],[1786679121,319742.5,277001.1],[1786679421,319742.5,277001.1],[1786679721,319742.5,277001.1],[1786680021,319742.5,277001.1],[1786680322,319742.5,277001.1],[1786680621,319742.6,277001.1],[1786680921,319742.5,277001.1],[1786681221,319742.4,277001],[1786681522,319742.4,277001],[1786681821,319742.4,277001],[1786682122,319742.5,277001],[1786682421,319742.5,277001],[1786682722,319742.5,277001],[1786683021,319742.6,277001],[1786683321,319742.6,277001],[1786683622,319742.6,277001],[1786683921,319742.6,277001.4],[1786684221,319742.5,277001.4],[1786684521,319742.6,277001.4],[1786684821,319742.6,277001.4],[1786685122,319742.6,277001.4],[1786685422,319742.6,277001.4],[1786685721,319742.6,277001.4],[1786686021,319742.6,277001.4],[1786686321,319742.5,277001.4],[1786686621,319742.4,277001.4],[1786686921,319742.4,277001.4],[1786687221,319742.5,277001.4],[1786687521,319742.4,277001.4],[1786687822,319742.5,277001.4],[1786688122,319742.4,277001.4],[1786688421,319742.5,277001.4],[1786688721,319742.5,277001.4],[1786689021,319742.4,277001.4],[1786689322,319742.6,277001.4],[1786689621,319742.5,277001.4],[1786689921,319742.5,277001.4],[1786690221,319742.5,277001.3],[1786690521,319742.5,277001.3],[1786690821,319742.5,277001.3],[1786691121,319742.5,277001.3],[1786691421,319742.5,277001.3],[1786691721,319742.5,277001.3],[1786692021,319742.5,277001.3],[1786692321,319742.5,277001.4],[1786692621,319742.5,277001.3],[1786692921,319742.6,277001.3],[1786693221,319742.6,277001.3],[1786693521,319742.6,277003.4],[1786693821,321122.9,277003.4],[1786694122,323415.4,277003.4],[1786694421,323401.4,277003.4],[1786694721,319901.1,277003.4],[1786695021,320152.8,277003.4],[1786695321,320152.8,277003.4],[1786695621,320152.8,277003.4],[1786695921,323015,277003.4],[1786696221,323015,277003.4],[1786696521,323532.1,277003.4],[1786696821,323532.1,277003.4],[1786697121,323532.1,277003.4],[1786697421,323532.1,277003.4],[1786697721,323532.1,277003.4],[1786698021,323502.2,277003.4],[1786698321,323502.2,277003.4],[1786698621,323502.2,277003.4],[1786698921,323502.2,277003.4],[1786699221,323502.2,277003.4],[1786699521,323502.2,277003.4],[1786699821,323502.2,277003.4],[1786700121,323502.2,277003.4],[1786700422,323577.7,277003.4],[1786700721,323547.1,277003.7],[1786701021,323547.1,277003.7],[1786701322,323547.1,277003.7],[1786701621,323547.1,277003.7],[1786701921,323487.5,277003.7],[1786702221,321181,277003.7],[1786702522,321181,277003.7],[1786702821,321181,277003.7],[1786703121,321181,277003.7],[1786703421,321181,277003.7],[1786703721,321181,277003.7],[1786704021,321181,277003.7],[1786704321,321181,277003.7],[1786704622,321181,277003.7],[1786704922,321181,277003.7],[1786705221,321181,277003.7],[1786705522,321313.9,277003.7],[1786705822,321351,277003.7],[1786706122,321459.1,277003.7],[1786706421,321459.1,277003.7],[1786706721,321459.1,277003.7],[1786707021,321444.8,277003.7],[1786707321,321122.6,277003.7],[1786707621,321161,277003.7],[1786707922,321212,277003.7],[1786708221,321212,277003.7],[1786708521,321077.4,277003.7],[1786708822,321077.4,277003.7],[1786709121,321077.4,277003.7],[1786709421,319742,277003.7],[1786709721,319742,277003.7],[1786710021,319742,277003.7],[1786710321,319742,277003.7],[1786710621,321086.1,277003.7],[1786710921,321180.8,277003.7],[1786711222,321222.5,277003.7],[1786711521,321363.6,277010.2],[1786711821,321211.9,277010.7],[1786712121,321244.3,277003.8],[1786712421,321313.6,277003.8],[1786712722,321313.6,277003.8],[1786713021,323532,277003.8],[1786713321,324355.8,277003.8],[1786713621,323738.2,277003.8],[1786713921,323738.2,277003.8],[1786714221,324493.8,277003.8],[1786714522,324493.8,277003.8],[1786714822,324493.9,277003.8],[1786715121,324493.9,277003.8],[1786715422,324493.9,277003.8],[1786715722,324493.9,277003.8],[1786716021,324493.9,277003.8],[1786716321,324493.9,277003.8],[1786716621,324493.9,277003.8],[1786716922,324493.8,277003.7],[1786717221,324493.9,277003.7],[1786717521,324493.8,277003.7],[1786717822,324493.9,277003.7],[1786718121,324493.9,277003.7],[1786718421,324493.9,277003.7],[1786718721,324493.9,277003.7],[1786719021,324493.9,277003.9],[1786719322,324493.7,277003.8],[1786719621,324493.7,277003.8],[1786719921,324493.8,277003.8],[1786720201,324493.8,277003.8],[1786720501,324493.8,277003.8],[1786720821,324493.8,277004.2],[1786721121,324493.6,277004.1],[1786721422,324492.9,247465],[1786721721,324493,247550.2],[1786722021,324493.5,277008.2],[1786722321,324493.5,277008.2],[1786722621,324493.5,277008.2],[1786722922,324493.3,277008.2],[1786723222,324493.2,277008.2],[1786723522,324493.2,277008.2],[1786723821,324493.2,277008.2],[1786724121,324493.2,277008.2],[1786724422,324494,277008.2],[1786724722,324494,277008.2],[1786725021,324494,277008.2],[1786725322,324494.1,277008.3],[1786725621,324494.1,277008.3],[1786725921,324494,277008.3],[1786726222,324494,277008.3],[1786726522,324495.8,277008.3],[1786726822,324496.5,277008.3],[1786727121,324496.5,277008.3],[1786727422,324496.5,277008.3],[1786727722,324496.2,277008.3],[1786728022,324496.5,277008.3],[1786728322,324495.6,277008.3],[1786728622,324495.6,277008.3],[1786728922,324495.6,277008.4],[1786729221,324495.6,277008.3],[1786729522,324495.6,277008.3],[1786729821,324495.6,277008.3],[1786730121,324495.5,277008.3],[1786730421,324495.2,277008.3],[1786730721,324495.2,277008.3],[1786731021,324495.2,277008.3],[1786731321,324495.2,277008.4],[1786731621,324495.2,277008.4],[1786731921,324495.2,277008.4],[1786732221,324495.2,277008.4],[1786732521,324495.2,277008.4],[1786732821,324495,277008.4],[1786733121,324495,277008.4],[1786733421,324495,277008.4],[1786733721,324495,277008.4],[1786734021,324495,277008.4],[1786734321,324495,277008.4],[1786734621,324495,277008.4],[1786734921,324495,277008.5],[1786735221,324495,277008.6],[1786735521,324494.9,277008.6],[1786735821,324494.9,277008.6],[1786736121,324495.4,277008.6],[1786736421,324495.5,277008.6],[1786736721,324495.4,277008.6],[1786737021,324495.4,277008.6],[1786737322,324494.6,277008.7],[1786737621,324494.6,277008.6],[1786737921,324494.5,277008.6],[1786738222,324494.4,277008.6],[1786738521,324494.6,277008.6],[1786738821,324494.5,277008.8],[1786739121,324495.4,277008.8],[1786739422,324494.8,277008.8],[1786739722,324495.4,277008.8],[1786740021,324495.4,277008.9],[1786740321,324495.4,277008.9],[1786740621,324495.6,277008.9],[1786740921,324495.6,277008.9],[1786741221,324496.5,277008.7],[1786741521,324496.5,277008.7],[1786741821,324496.5,277008.7],[1786742121,324496.5,277008.6],[1786742421,324496.5,277008.6],[1786742721,324496.5,277008.6],[1786743021,324496.5,277008.6],[1786743321,324496.5,277008.6],[1786743621,324496.5,277008.6],[1786743921,324496.5,277008.6],[1786744221,324496.5,277008.6],[1786744521,324496.5,277008.6],[1786744821,324496.5,277008.6],[1786745121,324496.5,277008.6],[1786745421,324496.5,277008.6],[1786745721,324496.5,277008.6],[1786746021,324496.5,277008.6],[1786746321,324496.5,277008.6],[1786746621,324496.5,277008.3],[1786746921,324496.5,277008.3],[1786747221,324496.5,277008.2],[1786747521,324496.5,277008.2],[1786747821,324496.5,277008.2],[1786748122,324496.5,277008.2],[1786748421,324496.5,277008.2],[1786748721,324496.5,277008.3],[1786749021,324496.5,277008.3],[1786749321,324496.5,277008.3],[1786749621,324496.5,277008.3],[1786749921,324496.5,277008.3],[1786750221,324496.5,277008.3],[1786750521,324496.5,277008.3],[1786750821,324496.5,277008.3],[1786751121,324496.5,277008.3],[1786751421,324496.5,277008.3],[1786751721,324496.4,277008.3],[1786752021,324496.4,277008.3],[1786752321,324496.4,277008.3],[1786752621,324496.4,277008.3],[1786752921,324496.4,277008.3],[1786753221,324496.4,277008.3],[1786753521,324496.4,277008.3],[1786753821,324496.3,277008.3],[1786754121,324496.4,277008.3],[1786754421,324496.5,277008.3],[1786754721,324496.5,277008.3],[1786755021,324496.5,277008.3],[1786755321,324496.5,277008.3],[1786755621,324496.5,277008.3],[1786755921,324496.5,277008.3],[1786756221,324495.9,277008.3],[1786756521,324495.9,277008.3],[1786756821,324496.5,277008.3],[1786757121,324496.5,277008.3],[1786757421,324496.5,277008.3],[1786757721,324496.5,277008.3],[1786758021,324496.5,277008.3],[1786758321,324496.5,277008.3],[1786758621,324496.5,277008.3],[1786758921,324496.5,277008.3],[1786759221,324496.5,277008.3],[1786759521,324496.5,277008.3],[1786759821,324496.5,277008.4],[1786760121,324496.5,277008.4],[1786760421,324496.5,277008.4],[1786760721,324496.5,277008.4],[1786761021,324496.5,277008.4],[1786761321,324496.5,277008.4],[1786761621,324496.5,277008.4],[1786761922,324496.5,277008.4],[1786762221,324496.5,277008.4],[1786762521,324496.4,277008.4],[1786762821,324496.4,277008.4],[1786763121,324496.5,277008.6],[1786763421,324496.5,277008.6],[1786763721,324496.5,277008.6],[1786764021,324496.5,277008.6],[1786764321,324496.5,277008.6],[1786764621,324496.5,277008.6],[1786764921,324496.5,277008.6],[1786765221,324496.5,277008.6],[1786765522,324496.5,277008.6],[1786765821,324496.5,277008.6],[1786766122,324496.5,277008.6],[1786766421,324496.5,277008.6],[1786766721,324496.5,277008.6],[1786767022,324496.5,277008.6],[1786767321,324496.5,277008.6],[1786767621,324496.5,277008.6],[1786767921,324496.5,277008.6],[1786768221,324496.5,277008.6],[1786768521,324496.5,277008.6],[1786768821,324496.5,277008.6],[1786769121,324496.5,277008.6],[1786769421,324496.5,277008.6],[1786769721,324496.5,277008.6],[1786770021,324496.5,277008.6],[1786770321,324496.5,277008.6],[1786770621,324496.5,277008.6],[1786770921,324496.5,277008.6],[1786771221,324496.5,277008.6],[1786771521,324496.5,277008.6],[1786771821,324496.5,277008.7],[1786772121,324496.5,277008.7],[1786772421,324496.5,277008.7],[1786772721,324496.5,277008.7],[1786773021,324496.5,277008.7],[1786773321,324496.5,277008.7],[1786773621,324496.4,277008.7],[1786773921,324496.3,277008.7],[1786774221,324496.3,277008.7],[1786774521,324496.3,277008.7],[1786774821,324496.3,277008.7],[1786775121,324496.5,277008.7],[1786775421,324496.5,277008.7],[1786775721,324496.5,277008.7],[1786776021,324496.5,277008.7],[1786776321,324496.5,277008.7],[1786776621,324496.5,277008.7],[1786776921,324496.5,277008.7],[1786777221,324496.5,277008.7],[1786777521,324496.5,277008.7],[1786777821,324496.5,277008.7],[1786778121,324496.5,277008.7],[1786778421,324496.5,277008.7],[1786778721,324496.5,277008.7],[1786779022,324496.5,277008.7],[1786779321,324496.5,277008.7],[1786779621,324496.5,277008.7],[1786779921,324496.5,277012.6],[1786780221,324496.5,277012.6],[1786780522,324496.5,277012.6],[1786780821,324496.5,277012.6],[1786781121,324496.5,277012.8],[1786781421,324496.5,277012.8],[1786781721,324496.5,277012.8],[1786782021,324496.5,277012.8],[1786782321,324496.5,277012.8],[1786782621,324496.5,277012.8],[1786782921,324496.5,277012.8],[1786783222,324496.5,277012.8],[1786783521,324496.5,277012.8],[1786783821,324495.9,277012.8],[1786784121,324495.9,277012.8],[1786784421,324495.5,277012.8],[1786784721,324495.5,277012.8],[1786785021,324495.7,277012.8],[1786785321,324495.7,277012.8],[1786785621,324495.7,277012.8],[1786785921,324495.7,277012.8],[1786786221,324495.7,277012.8],[1786786521,324495.7,277012.8],[1786786821,324494.9,277012.8],[1786787121,324495.7,277012.8],[1786787421,324495.7,277012.8],[1786787721,324495.7,277012.8],[1786788021,324495.7,277012.8],[1786788321,324495.7,277012.8],[1786788621,324495.7,277012.8],[1786788921,324495.8,277012.8],[1786789221,324495.8,277012.8],[1786789521,324495.8,277012.8],[1786789821,324495.8,277012.8],[1786790121,324495.8,277012.8],[1786790421,324495.8,277012.8],[1786790721,324495.8,277012.8],[1786791021,324495.8,277012.8],[1786791321,324495.8,277012.8],[1786791621,324495.8,277012.8],[1786791921,324495.8,277012.8],[1786792221,324495.8,277012.8],[1786792521,324495.8,277012.8],[1786792821,324495.8,277013.1],[1786793121,324495.8,277013.1],[1786793421,324495.7,277013.1],[1786793721,324495.6,277013.1],[1786794021,324495.6,277013.1],[1786794321,324495.6,277013.1],[1786794621,324495.6,277013.1],[1786794921,324495,277013.1],[1786795221,324495,277013.1],[1786795521,324495.6,277013.1],[1786795821,324495.6,277013.1],[1786796121,324495.5,277013.1],[1786796421,324495.5,277013.1],[1786796721,324495.5,277013.1],[1786797021,324495.5,277013.1],[1786797321,324495.5,277013.1],[1786797621,324495.6,277013.1],[1786797921,324495.6,277013.1],[1786798221,324495.6,277013.1],[1786798521,324495.6,277013.1],[1786798821,324495.6,277013.1],[1786799121,324495.5,277013.1],[1786799421,324495.5,277013.1],[1786799722,324495.5,277013.1],[1786800022,324495.5,277013.1],[1786800322,324495.5,277013.1],[1786800621,324494.9,277013.1],[1786800922,324495,277013.1],[1786801221,324495,240824.9],[1786801522,324494.9,277013.5],[1786801821,323612.8,277013.5],[1786802121,323341.5,277013.5],[1786802421,323341.5,277013.5],[1786802721,322779.9,277013.5],[1786803021,322621.9,277013.5],[1786803321,322621.9,277013.5],[1786803621,322621.9,277013.5],[1786803921,322421.3,277013.5],[1786804221,322421.3,277013.5],[1786804521,319994.8,277013.5],[1786804821,319998.9,277013.5],[1786805121,320000,277013.5],[1786805421,320000,277013.5],[1786805722,320000,277013.5],[1786806021,320000,277067.7],[1786806321,320000,277045],[1786806621,320000,277038.4],[1786806921,320000,277038.1],[1786807221,320000,277038.1],[1786807521,320000,277039.3],[1786807821,320000,277042.3],[1786808121,320000,277031.6],[1786808421,320000,277039.6],[1786808721,320000,277035.1],[1786809021,320000,277034.9],[1786809321,320000,277028.5],[1786809622,320000,277023.5],[1786809921,320000,277023.2],[1786810221,320000,277026.6],[1786810521,320000,277025.1],[1786810821,320000,277020.3],[1786811121,320000,277017.4],[1786811421,320000,277015.5],[1786811721,320000,277015.5],[1786812021,319999.1,277015.5],[1786812322,319999.1,277026.3],[1786812621,319999,277025.1],[1786812923,319999,277051.1],[1786813221,319464.4,277045.3],[1786813521,319398.9,277035.4],[1786813821,319398.9,277035.1],[1786814121,319567.2,277032.8],[1786814421,319567.2,277032.8],[1786814721,319076.9,277031.6],[1786815021,318940.3,278000.3],[1786815321,318940.3,278000.3],[1786815621,319248.9,278000.3],[1786815921,319663,278000.3],[1786816221,320000,278000.3],[1786816521,320000,278000.3],[1786816821,320000,278000.3],[1786817121,320000,278000.3],[1786817421,320000,278000.3],[1786817721,320000,278000.3],[1786818021,319999.9,278000.3],[1786818321,319999.9,278000.3],[1786818621,319999.9,278000.3],[1786818921,319999.9,278000.3],[1786819221,319999.9,278000.3],[1786819521,319999.9,278000.3],[1786819821,319999.9,278000.3],[1786820121,319999.9,278000.3],[1786820421,319999.9,278000.3],[1786820721,319999.9,278000.3],[1786821021,319999.9,278000.3],[1786821321,319999.9,278000.3],[1786821621,319999.9,278000.3],[1786821921,319999.9,278000.3],[1786822221,319999.9,278000.3],[1786822521,319999.9,278000.3],[1786822821,319999.9,278000.3],[1786823121,319999.9,278000.3],[1786823421,319999.9,278000.3],[1786823721,319999.9,278000.4],[1786824001,319999.9,278000.4],[1786824322,319999.9,278000.4],[1786824621,319999.9,278000.4],[1786824921,319999.9,278000.4],[1786825222,319999.9,278000.4],[1786825521,319999.9,278000.4],[1786825821,319999.8,278000.4],[1786826121,319999.9,278000.4],[1786826421,319999.9,278000.4],[1786826721,319999.9,278000.4],[1786827021,319999.9,278000.4],[1786827321,319999.9,278000.4],[1786827621,319999.9,278000.4],[1786827921,319999.9,278000.4],[1786828221,319999.9,278000.4],[1786828521,319999.9,278000.4],[1786828821,318432.6,278000.4],[1786829121,317680.3,278000.4],[1786829421,317680.3,278000.4],[1786829721,317287.2,278000.3],[1786830021,317493.5,278000.3],[1786830301,317493.5,278000.3],[1786830621,315799.6,278000.4],[1786830921,315799.6,278000.4],[1786831221,315799.3,278000.4],[1786831521,315799.3,278000.4],[1786831821,315799.2,278000.4],[1786832121,315799.2,278000.4],[1786832421,315799.1,278000.4],[1786832721,315799.1,278000.4],[1786833022,315799.1,278019.3],[1786833321,315799.2,278002.1],[1786833621,315799.2,278002.1],[1786833921,315799.2,278000.4],[1786834221,315799.2,278000.4],[1786834521,315799.2,278000.4],[1786834822,315799.2,278000.4],[1786835121,315799.2,278000.4],[1786835421,315798.8,278000.4],[1786835721,315798.8,278000.4],[1786836021,315798.8,278000.4],[1786836321,315512.5,278000.4],[1786836621,315799.1,278000.4],[1786836921,315799.1,278000.4],[1786837221,315798.7,278000.4],[1786837521,315798.7,278000.4],[1786837821,315798.7,278000.4],[1786838121,315798.7,278000.4],[1786838421,315798.7,278000.4],[1786838721,315798.7,278000.4],[1786839021,315798.7,278000.4],[1786839321,315798.7,278000.4],[1786839621,315798.7,278000.4],[1786839921,315798.7,278000.4],[1786840221,315798.7,278000.4],[1786840521,315798.6,278000.4],[1786840821,315798.6,278000.4],[1786841121,315798.7,278000.4],[1786841421,315798.7,278000.4],[1786841721,315798.6,278000.4],[1786842021,315798.5,278000.4],[1786842322,315798.5,278000.4],[1786842621,315798.5,278000.4],[1786842921,315798.5,278000.4],[1786843221,315798.5,278000.4],[1786843521,315798.7,278000.4],[1786843822,315798.7,278000.4],[1786844121,315798.7,278000.4],[1786844421,315798.7,278000.4],[1786844721,315798.7,278000.4],[1786845021,315798.7,278000.4],[1786845321,315798.7,278000.4],[1786845621,315798.7,278000.4],[1786845921,315798.7,278000.4],[1786846221,315798.7,278000.4],[1786846521,315798.7,278000.4],[1786846821,315798.7,278000.4],[1786847121,315213.3,278000.4],[1786847421,314888.9,278000.4],[1786847721,315798.6,278000.4],[1786848021,315798.6,278000.4],[1786848321,315798.7,278000.4],[1786848621,315798.6,278000.4],[1786848921,315798.7,278000.4],[1786849221,315798.7,278000.4],[1786849521,315250.5,278000.4],[1786849821,315250.5,278000.4],[1786850121,315606.5,278000.4],[1786850421,315606.5,278000.4],[1786850721,315064.5,278000.3],[1786851022,315064.5,278000.4],[1786851321,315064.5,278000.4],[1786851621,315064.5,278000.4],[1786851921,315064.4,278000.4],[1786852221,315798.7,278000.4],[1786852521,315799.1,278000.4],[1786852821,315799.1,278000.4],[1786853121,315799.1,278000.4],[1786853421,315799.1,278000.4],[1786853721,315799.1,278000.4],[1786854021,315799.1,278000.4],[1786854321,315799.1,278000.4],[1786854621,315799.1,278000.4],[1786854921,315799.2,278000.4],[1786855221,315468.3,278000.4],[1786855521,315516.7,278000.4],[1786855821,314999.9,278000.4],[1786856121,314999.9,278000.4],[1786856421,314999.9,278000.4],[1786856721,314999.9,278000.4],[1786857021,314999.9,278000.4],[1786857321,314999.9,278000.4],[1786857621,314999.9,278000.4],[1786857922,314999.9,278000.4],[1786858221,314999.9,278000.4],[1786858522,314999.8,278000.4],[1786858822,314999.8,278000.4],[1786859122,314999.8,278000.4],[1786859421,314999.9,278000.4],[1786859721,314999.9,278000.4],[1786860021,314999.9,278000.5],[1786860321,314999.9,278000.5],[1786860621,314999.9,278000.5],[1786860921,314999.9,278000.5],[1786861221,314999.9,278000.5],[1786861521,315581.9,278000.5],[1786861821,315581.9,278000.5],[1786862121,315581.9,278000.5],[1786862421,315516.7,278000.5],[1786862721,315540,278000.5],[1786863021,315540,278000.5],[1786863321,315605.4,278000.5],[1786863621,315587.6,278000.5],[1786863921,315587.6,278000.5],[1786864222,315605.4,278000.5],[1786864521,315605.4,278000.5],[1786864821,315605.4,278000.5],[1786865121,315605.4,278000.5],[1786865421,315605.4,278000.5],[1786865721,315799.2,278000.5],[1786866021,315799.2,278000.5],[1786866321,315023.9,278000.5],[1786866621,315415.7,278000.5],[1786866921,315415.7,278000.5],[1786867222,315367.2,278000.5],[1786867521,315367.2,278000.5],[1786867821,315367.2,278000.5],[1786868121,315367.2,278000.5],[1786868421,315570.1,278000.5],[1786868721,315570.1,278000.5],[1786869021,315799.3,250651.2],[1786869321,315799.2,250585.2],[1786869621,315799.2,250585.2],[1786869921,315799.2,250452.2],[1786870221,315799.2,250375.6],[1786870521,315799.2,250976.6],[1786870821,315799.2,250949],[1786871121,315799.2,250930.6],[1786871421,315799.2,250949],[1786871721,315799.2,250782.3],[1786872021,315799.1,250679.4],[1786872321,315799.2,250623],[1786872621,315799.2,250679.4],[1786872921,315799.2,250547.4],[1786873221,315799.1,250442.7],[1786873521,315799.3,251847.9],[1786873821,315799.3,251967.8],[1786874121,315799.3,251726.9],[1786874421,315799.1,251752.9],[1786874721,315799.1,251752.9],[1786875021,315799.3,251752.9],[1786875321,315799.3,251830.7],[1786875621,315799.1,251830.7],[1786875921,315799.1,251830.7],[1786876221,315799.1,251204.4],[1786876521,315799.1,251040.8],[1786876821,315799.1,251040.8],[1786877121,315799.1,251104.7],[1786877422,315799.1,251040.8],[1786877721,315799.1,251040.8],[1786878021,315798.9,250949.1],[1786878321,315798.9,250847.5],[1786878621,315799.1,250847.5],[1786878921,315799,250819.6],[1786879221,315799,250819.6],[1786879521,315799,250679.5],[1786879821,315799,250613.6],[1786880121,315798.9,250613.6],[1786880421,315798.8,250575.8],[1786880721,315798.5,250211.5],[1786881021,315798.5,250035.6],[1786881321,315798.9,250084.7],[1786881621,315798.9,250084.7],[1786881921,315798.9,249887.3],[1786882221,315798.9,249887.3],[1786882522,315798.9,249956.7],[1786882821,315798.7,249986.3],[1786883121,315798.7,249666.8],[1786883421,315798.7,249656.7],[1786883721,315798.9,249636.5],[1786884021,315798.8,249626.4],[1786884321,315798.8,249555.3],[1786884621,315799.1,249308.9],[1786884921,319957,249225.9],[1786885221,319873.5,249225.9],[1786885521,319957,249058.3],[1786885821,320000,249016.1],[1786886121,320000,248920.6],[1786886421,320000,248920.6],[1786886721,320000,248920.6],[1786887021,320000,248888.7],[1786887321,320000,248663.1],[1786887621,320000,248565.3],[1786887921,320000,248565.3],[1786888221,320000,248532.6],[1786888521,320000,248400.9],[1786888821,319999.1,248178.9],[1786889121,319999.1,248089.1],[1786889421,319999.1,247782.2],[1786889722,319999.1,247736.2],[1786890001,320000,247724.6],[1786890322,320000,247666.9],[1786890621,320000,248010.2],[1786890921,320000,248010.2],[1786891221,319994.8,247896.6],[1786891521,319948.2,247782.2],[1786891822,317864.5,247908],[1786892121,317864.5,247828],[1786892421,315798.6,247782.2],[1786892721,315798.2,248178.9],[1786893022,315798.2,247770.7],[1786893322,315798,247770.7],[1786893622,315797.8,247770.7],[1786893921,315797.8,247998.8],[1786894221,315797.6,247770.7],[1786894521,315797.6,247828],[1786894821,315797.5,247690],[1786895121,315797.6,247527.3],[1786895421,315797.6,248587.1],[1786895721,315797.5,248499.8],[1786896022,315797.5,248279.2],[1786896321,315797.5,247527.3],[1786896621,314109.9,247527.3],[1786896921,314109.9,247632.1],[1786897221,314361,247620.5],[1786897521,315797.8,247585.6],[1786897821,315797.8,247562.4],[1786898121,315797.8,247550.7],[1786898421,315797.8,247550.7],[1786898721,315797.9,247433.6],[1786899021,315797.6,246883.3],[1786899321,315797.6,246834.5],[1786899621,315797.6,246662.5],[1786899922,315797.5,246550.9],[1786900221,315797.5,246287.5],[1786900521,315797.5,246350.6],[1786900821,315797.5,246350.6],[1786901121,315798.2,246287.5],[1786901421,319848.5,246501.1],[1786901721,319848.5,246610.5],[1786902021,319833.4,246585.6],[1786902321,320000,244767.1],[1786902621,320000,245950.2],[1786902921,320000,245937.2],[1786903221,320000,246321.9],[1786903521,320000,246321.9],[1786903821,320000,246105],[1786904121,320000,246079.3],[1786904421,320000,246053.6],[1786904721,320000,246410.3],[1786905021,320000,246347.2],[1786905321,320000,246435.5],[1786905621,320000,246347.2],[1786905921,320000,246460.6],[1786906221,320000,245950.2],[1786906521,319999.6,245885.2],[1786906821,319999.6,244974.9],[1786907121,319999.5,250652.3],[1786907421,320000,250652.3],[1786907721,320000,250633.4],[1786908021,320000,250356.4],[1786908321,320000,250423.8],[1786908621,320000,250423.8],[1786908921,320000,246053.6],[1786909221,320000,245649.2],[1786909521,320000,245556.5],[1786909822,320000,245583],[1786910121,320000,245529.9],[1786910421,320000,245084.7],[1786910721,320000,244725.2],[1786911021,320000,244725.2],[1786911321,320000,244725.2],[1786911622,320000,244725.2],[1786911922,320000,244725.2],[1786912221,320000,246002],[1786912521,320000,246066.5],[1786912821,319999.9,246066.5],[1786913121,319999.9,245950.2],[1786913421,319998.9,231422.7],[1786913721,319998.9,231312.9],[1786914021,319998.9,230924.5],[1786914321,319998.9,230980.4],[1786914621,319998.6,238778.5],[1786914921,319998.6,238720.2],[1786915221,319998.3,238700.7],[1786915521,319998.3,237598.4],[1786915821,316921.8,236432.5],[1786916122,314614.2,236432.5],[1786916421,319998.8,236432.5],[1786916721,319998.8,236432.5],[1786917021,319998.9,236388.9],[1786917321,319998.9,236388.9],[1786917621,319998.9,236323.2],[1786917921,319998.9,234635.1],[1786918221,319998.9,234155.1],[1786918521,319998.9,234009],[1786918821,319998.9,233911.1],[1786919121,319998.9,235473.1],[1786919421,319998.9,235947.2],[1786919721,319998.9,235835.3],[1786920021,319998.9,235722.7],[1786920321,319998.8,235243.6],[1786920621,319997.8,235609.6],[1786920922,319997.8,235564.2],[1786921221,319997.8,235312.7],[1786921521,319997.8,235266.7],[1786921821,319997.8,235541.5],[1786922121,319997.8,235335.7],[1786922422,319997.8,235151.1],[1786922721,319997.8,234057.8],[1786923021,319997.8,234009],[1786923321,319997.8,234057.8],[1786923621,319997.8,233564.9],[1786923921,319997.8,234033.4],[1786924222,319997.8,234033.4],[1786924521,319997.8,233664.4],[1786924821,319997.8,233664.4],[1786925121,319997.7,233060.8],[1786925421,319997.7,233339.5],[1786925721,319997.7,233238.5],[1786926021,319997.7,233213.2],[1786926321,319997.7,233060.8],[1786926621,319997.7,233035.3],[1786926921,319997.7,233035.3],[1786927221,319997.7,232726.9],[1786927521,319997.7,232675.1],[1786927821,319997.6,236454.4],[1786928121,319997.6,236432.6],[1786928421,319997.6,236388.9],[1786928721,319997.6,236992],[1786929021,319997.6,236949.5],[1786929321,319997.7,236584.7],[1786929621,319997.8,236476.2],[1786929921,319997.8,236410.8],[1786930221,319997.8,236410.8],[1786930521,319997.8,236410.8],[1786930821,319997.8,236388.9],[1786931122,319997.7,236388.9],[1786931421,319997.7,236213.3],[1786931721,319997.8,236410.8],[1786932021,319997.8,236169.2],[1786932321,319997.8,236410.8],[1786932621,319997.8,236584.7],[1786932921,319997.8,236584.7],[1786933221,319997.8,236563],[1786933521,319997.8,238850.6],[1786933821,319997.8,238684.9],[1786934121,319997.8,238809.3],[1786934421,319997.8,238788.6],[1786934722,319997.8,239499.8],[1786935021,319997.8,239479.8],[1786935322,319997.8,239339.5],[1786935622,319997.8,239157.6],[1786935921,319997.9,238830],[1786936221,319998.1,238830],[1786936521,319997.9,238809.3],[1786936821,319997.9,238809.3],[1786937121,319997.9,238726.5],[1786937421,319997.9,241999.5],[1786937721,319997.9,241999.5],[1786938021,319997.9,241947.1],[1786938322,319997.9,241912.1],[1786938621,319991.4,241788.9],[1786938921,319975.2,242817.7],[1786939221,314876.3,242396.3],[1786939521,319999.9,242396.3],[1786939821,319999.9,242430.4],[1786940121,319999.9,242498.3],[1786940421,320000,242650.4],[1786940721,320000,242464.4],[1786941021,320000,242464.4],[1786941322,320000,242464.4],[1786941621,320000,242413.3],[1786941921,320000,242413.3],[1786942221,320000,242345],[1786942521,320000,242498.3],[1786942821,320000,242345],[1786943121,320000,244132.8],[1786943421,320000,242515.3],[1786943721,320000,253099.9],[1786944022,320000,252872.5],[1786944321,320000,252965.6],[1786944621,320000,252948.7],[1786944921,320000,252948.7],[1786945221,320000,252948.7],[1786945521,320000,252948.7],[1786945821,320000,252948.7],[1786946121,320000,252931.8],[1786946421,320000,252965.6],[1786946721,319362.7,252906.4],[1786947021,319573.9,252897.9],[1786947321,319478.9,252846.9],[1786947621,319870.8,253298.6],[1786947921,319526.2,253323.2],[1786948221,319526.2,253323.2],[1786948521,319550,253323.2],[1786948821,319525,253323.2],[1786949121,319548.9,253323.2],[1786949421,319548.9,253290.3],[1786949721,319694.7,253282.1],[1786950021,319645.6,252846.9],[1786950321,319645.6,252838.4],[1786950621,309999.4,252838.4],[1786950921,309999.4,252838.4],[1786951221,309999.4,252838.4],[1786951521,319430.7,252804.3],[1786951821,319430.7,252795.7],[1786952121,319430.7,252795.7],[1786952421,319430.7,252795.7],[1786952721,319454.1,252795.7],[1786953022,319454.1,252718.6],[1786953321,309999.2,252718.6],[1786953621,309999.2,252718.6],[1786953921,309999.2,252709.9],[1786954221,309999.2,252709.9],[1786954521,309999.2,253429.3],[1786954822,309999.2,253429.3],[1786955121,309999.1,253429.3],[1786955421,309999.1,253429.3],[1786955721,309999.1,253429.3],[1786956021,309999.1,253429.3],[1786956321,309999.1,265973],[1786956621,309999.1,252804.3],[1786956921,309999.1,252761.5],[1786957221,309999.1,253249.2],[1786957521,309999.1,252709.9],[1786957821,309998.5,252675.5],[1786958121,309998.5,252666.8],[1786958421,309998.5,252658.2],[1786958721,309998.5,252658.2],[1786959021,309998.5,252527.9],[1786959322,309998.5,252527.9],[1786959621,308878.7,252623.6],[1786959921,309870.7,252632.2],[1786960221,308988.1,252623.6],[1786960521,308988.1,252606.2],[1786960821,308988.1,252606.2],[1786961121,308988.1,252606.2],[1786961421,308258.2,252396.2],[1786961721,308258.2,251688.9],[1786962021,308311.3,251491.8],[1786962321,306798.4,251029.8],[1786962621,306798.4,250812.7],[1786962921,306798.4,250792.8],[1786963221,306798.4,250792.8],[1786963521,308284.3,250652.6],[1786963821,308284.2,250652.6],[1786964121,308568.8,250652.6],[1786964421,308568.8,250792.8],[1786964721,308430,249876.2],[1786965022,308430,277732],[1786965321,308462.6,277731.1],[1786965622,308462.6,277730.2],[1786965921,308568.8,277650],[1786966221,308607.3,277648.4],[1786966521,308607.3,277648.2],[1786966821,308689.5,277648.5],[1786967121,308689.5,277663.5],[1786967421,308689.5,277663.5],[1786967721,308689.5,277663.5],[1786968021,309868.1,277662.8],[1786968321,309868.1,277662.8],[1786968621,309998.7,277663],[1786968921,309999,277662.8],[1786969221,309999,277663.7],[1786969521,319338.2,277662.3],[1786969821,319338.2,277662.3],[1786970121,319292.6,277663.1],[1786970421,319338.2,277743.6],[1786970721,320000,277662.3],[1786971021,320000,277661.8],[1786971321,320000,278003.9],[1786971621,320000,277586.3],[1786971921,320000,277585.8],[1786972221,320000,277583.6],[1786972521,320000,277618],[1786972821,320000,277617.5],[1786973121,320000,277908.2],[1786973421,320000,277908.2],[1786973721,320000,277910.6],[1786974021,320000,277910.5],[1786974321,320000,277910.3],[1786974621,320000,277910.3],[1786974921,320000,277910.6],[1786975221,320000,277910.5],[1786975521,320000,277909.8],[1786975821,320000,277909.1],[1786976121,320000,277909.1],[1786976422,320000,277909.3],[1786976722,320000,277909.3],[1786977021,319999.6,277909.1],[1786977322,319999.6,277908.7],[1786977621,319999.4,277911.8],[1786977922,320000,277911.9],[1786978222,319999.5,277912],[1786978521,319999.5,277851.6],[1786978821,319999.5,277908.1],[1786979121,319999.5,277908.3],[1786979421,319999.2,277908],[1786979721,319999.2,277908.3],[1786980021,319999.3,277908.2],[1786980321,319999.3,277908.4],[1786980621,319999.3,277909.8],[1786980921,320000,277912.4],[1786981221,320000,277912.9],[1786981521,320000,277912.8],[1786981821,320000,277912.4],[1786982121,320000,277911.8],[1786982421,320000,277912.1],[1786982721,320000,277911.8],[1786983021,320000,277911.4],[1786983321,320000,277911.5],[1786983621,320000,277911.4],[1786983921,320000,277911.2],[1786984221,320000,277911.2],[1786984521,320000,277911.8],[1786984821,320000,277913.5],[1786985122,320000,277913.3],[1786985421,320000,277913.3],[1786985721,320000,277912.5],[1786986021,320000,277912.2],[1786986322,319999.4,277912.2],[1786986621,319999.9,277912.1],[1786986921,319999.3,277909.5],[1786987221,320000,277909.5],[1786987521,320000,277909.4],[1786987821,320000,277909.1],[1786988121,320000,277909.1],[1786988421,319999.9,277909.1],[1786988721,320000,277908.6],[1786989021,320000,277909.4],[1786989301,320000,277914.3],[1786989622,320000,277913.2],[1786989921,320000,277913.2],[1786990222,320000,277913.1],[1786990521,319999.8,277913],[1786990822,319999.8,277913.1],[1786991121,320000,277913.1],[1786991421,320000,277913],[1786991721,319999.3,277913],[1786992021,319999.3,277912.5],[1786992321,319186.6,278043],[1786992621,319080.8,278043],[1786992922,315800.2,277937.6],[1786993222,315800.2,277941.6],[1786993521,320000,277940.3],[1786993822,320000,277940.3],[1786994121,319999.9,277933.2],[1786994421,320000,277941.9],[1786994721,319999.9,277916.8],[1786995021,320000,277916.1],[1786995321,319999.5,277911.6],[1786995621,319999.4,277911.6],[1786995921,319999.5,277911.7],[1786996221,319999.5,277911.7],[1786996521,319999.5,277913.5],[1786996821,319999.7,277914],[1786997121,319999.7,277914],[1786997421,318156.1,277913.7],[1786997721,317600.2,277913.5],[1786998021,317789.5,277913.4],[1786998321,317789.5,277914.1],[1786998621,318023.5,277914],[1786998921,319828.5,277913.9],[1786999221,318499.9,277913.7],[1786999521,318499.9,277912.7],[1786999822,318499.9,277912.7],[1787000122,318499.9,277912.6],[1787000421,318023.4,262730.8],[1787000721,320000,263868.2],[1787001021,319999.9,263965.8],[1787001321,319999.5,263862.4],[1787001621,319999.5,263827.6],[1787001921,317759.5,263810.1],[1787002221,317759.5,263810.1],[1787002521,316499.8,263739.8],[1787002821,315949.8,263786.7],[1787003121,315799.3,263786.7],[1787003421,315799.2,264665.1],[1787003721,315799.5,264654.8],[1787004021,315799.5,264654.8],[1787004321,320000,264289.1],[1787004621,320000,264289.1],[1787004922,320000,264289.1],[1787005221,319999.9,264289.1],[1787005521,319999.9,264289.1],[1787005821,319999.7,264267.3],[1787006121,319999.7,264364.9],[1787006421,319999.8,264343.3],[1787006721,319998.5,264294.5],[1787007021,319998.5,264168.2],[1787007321,319998.5,264228.9],[1787007621,319998.5,264321.7],[1787007921,319998.5,264321.7],[1787008221,319998.2,265757.6],[1787008521,319998.1,265670.1],[1787008821,319998,265709.6],[1787009121,319997.9,265903.5],[1787009422,319998.4,265839.6],[1787009721,319998.3,265796.6],[1787010021,319998.3,265809.5],[1787010321,319998.3,265800.9],[1787010621,319998.3,266050.1],[1787010921,319998.3,265983.5],[1787011221,319998.3,276567.8],[1787011521,319998.3,266016.9],[1787011821,319998.3,266016.9],[1787012121,319998.3,266016.9],[1787012421,319998.3,266000.2],[1787012721,319998.3,266000.2],[1787013021,319998.3,265958.4],[1787013322,319998.3,265958.4],[1787013621,319998.3,265971],[1787013921,319998.3,266124.1],[1787014221,319998.2,265958.4],[1787014522,319998.2,265924.7],[1787014821,319998.2,265924.7],[1787015121,319998.1,265505],[1787015421,319997.2,265500.5],[1787015721,319997.2,265464.2],[1787016021,319997.2,265473.3],[1787016321,319997.2,265468.7],[1787016621,319997.1,265381.7],[1787016921,319997.1,265358.6],[1787017221,319997.2,265265.3],[1787017521,319997.2,265661.4],[1787017821,319997.2,265657],[1787018121,319997.2,265843.9],[1787018421,319997.2,265843.9],[1787018721,319997.2,265839.6],[1787019021,319997.2,265809.5],[1787019321,319997.2,265800.9],[1787019621,319997.2,265800.9],[1787019921,319997.2,265800.9],[1787020221,319997.3,265800.9],[1787020521,319997.3,266442.4],[1787020821,319997.3,266442.4],[1787021121,319997.3,266008.9],[1787021421,319997.3,266008.9],[1787021721,319997.3,265971.3],[1787022021,319997.3,265971.3],[1787022321,319997.3,265827],[1787022621,319997.3,265818.5],[1787022921,319997.8,265831.3],[1787023221,319997.8,265701.2],[1787023521,319997.8,265701.2],[1787023821,319997.7,265701.2],[1787024121,319997.8,265679.3],[1787024422,319997.8,265679.3],[1787024721,319997.8,265670.5],[1787025021,319997.8,265639.6],[1787025322,319997.8,265652.8],[1787025621,319997.8,265648.4],[1787025921,319997.8,265710],[1787026221,319997.8,265710],[1787026521,319997.8,265683.7],[1787026821,319997.8,265674.9],[1787027121,319997.8,265670.5],[1787027421,319997.8,265670.5],[1787027722,319997.5,265670.5],[1787028021,319997.8,265670.5],[1787028321,319997.7,265666.1],[1787028621,319997.8,265661.7],[1787028921,319997.8,265639.6],[1787029221,319997.8,265801.2],[1787029521,319997.8,265788.3],[1787029821,319997.8,265788.3],[1787030121,319997.8,265788.3],[1787030421,319997.8,265848.8],[1787030721,319997.8,265843.8],[1787031021,319997.8,265843.8],[1787031321,319997.8,276406.8],[1787031621,319997.8,276405.4],[1787031921,319997.8,276390.6],[1787032222,319997.7,276389.4],[1787032521,319997.7,276389.4],[1787032821,319997.5,276389.4],[1787033121,319997.8,276391.9],[1787033421,319997.8,276388.2],[1787033721,319997.7,276328],[1787034021,319997.7,276330.6],[1787034322,319997.4,276330.6],[1787034621,319997.4,276388.4],[1787034922,319997.4,276390.9],[1787035221,319997.7,276388.4],[1787035521,319997.7,276389],[1787035821,319997.7,276389],[1787036121,319997.7,276389],[1787036421,319997.8,276365.9],[1787036721,319997.8,276352.7],[1787037021,319997.8,276349.4],[1787037321,319997.8,276349.4],[1787037621,319997.8,276353.4],[1787037921,319997.7,276349.4],[1787038221,319997.7,276348.1],[1787038521,319997.7,276344.8],[1787038821,319997.7,276342.1],[1787039121,319997.7,276335.4],[1787039421,319997.7,276331.3],[1787039721,319997.7,276327.9],[1787040021,319997.7,276327.9],[1787040321,319997.7,276327.9],[1787040621,319997.7,276325.8],[1787040921,319997.2,276320.4],[1787041221,319997.2,276320.4],[1787041521,319997,276320.4],[1787041821,319997,276318.3],[1787042121,319996.9,276318.3],[1787042421,319996.9,276318.3],[1787042721,319997.5,276318.3],[1787043021,319997.7,276318.3],[1787043321,319997.7,276318.3],[1787043621,319997.7,276318.3],[1787043921,319997.7,276446.8],[1787044221,319997.7,276433.4],[1787044521,319997.7,276433.4],[1787044821,319997.8,276439.4],[1787045121,319997.8,276439.4],[1787045421,319997.8,276439.4],[1787045721,319997.8,276437.5],[1787046021,319997.8,276436.2],[1787046321,319997.8,276460.2],[1787046621,319997.8,276455.2],[1787046921,319997.8,276455.2],[1787047221,319997.8,276431.7],[1787047521,319998.2,276429.7],[1787047821,319998.2,276429.7],[1787048121,319998.3,276429.7],[1787048421,319998.2,276319.1],[1787048721,319998.2,276319.1],[1787049021,319998.2,276313.1],[1787049321,319998.2,276307.9],[1787049621,319998.2,276307.9],[1787049921,319998.2,276307.9],[1787050221,319998.3,276301.1],[1787050521,319998.3,276301.1],[1787050821,319998.3,276293.5],[1787051121,319998.3,276292.7],[1787051421,319998.3,276295.8],[1787051721,319998.3,276295],[1787052021,319998.2,276295],[1787052321,319998.2,276295],[1787052621,319998.2,276308.6],[1787052921,319998.2,276308.6],[1787053221,319998.2,276312.4],[1787053521,319998.2,276301.9],[1787053821,319727.3,276362.4],[1787054121,319998.2,276372.2],[1787054421,319998.2,276372.2],[1787054722,319998.2,276372.2],[1787055021,319998.2,276372.2],[1787055321,319998.2,276372.2],[1787055622,319998.2,276330.1],[1787055921,319998.2,276338.1],[1787056221,319997.9,276338.1],[1787056522,319997.7,276338.1],[1787056821,319998.1,276336.7],[1787057121,319998.1,276335.9],[1787057422,319998.1,276335.9],[1787057722,319998.1,276335.9],[1787058021,319998.1,276327.2],[1787058321,319998.1,276333],[1787058621,319998.1,276325],[1787058921,319998.2,276325],[1787059221,319997.7,276325],[1787059522,319997.7,276323.5],[1787059821,319997.8,276326.4],[1787060122,319997.8,278012.7],[1787060422,319997.8,278012.7],[1787060721,319997.8,278012.7],[1787061021,319997.6,278012.7],[1787061322,319997.6,278013.1],[1787061621,319997.6,278012.7],[1787061921,319998.2,278012.7],[1787062221,319998.2,278012.7],[1787062521,319998.1,278012.7],[1787062821,319998.1,278012.7],[1787063122,319998.1,278012.7],[1787063421,319998.2,278012.7],[1787063721,319998.2,278012.7],[1787064021,319998.2,278012.7],[1787064321,319998.2,278012.7],[1787064621,319998.1,278012.7],[1787064921,319998.1,278012.7],[1787065221,319998.1,278013],[1787065521,319998.2,278013],[1787065822,319998.2,278013],[1787066122,319998.1,278013],[1787066421,319998.1,278013],[1787066721,319998.1,278013],[1787067021,319998.1,278013],[1787067321,319998.1,278013],[1787067621,319998.1,278013],[1787067921,319998.1,278013],[1787068222,319998,278013],[1787068521,319998.2,278013.1],[1787068821,319998,278013.1],[1787069121,319999.5,278012.8],[1787069421,319998.2,278012.7],[1787069721,319998.2,278012.7],[1787070022,319999.6,278012.8],[1787070321,320000,278012.8],[1787070621,320000,278012.8],[1787070922,320000,278012.6],[1787071221,319999.7,278013.2],[1787071521,319999.9,278013.2],[1787071821,319999.9,278013.2],[1787072121,319999.9,278013.3],[1787072421,319999.5,278013.3],[1787072721,319999.5,278013.3],[1787073021,319999.4,278013.3],[1787073321,319999.4,278013.5],[1787073621,319999.3,278013.5],[1787073922,319999.3,278013.5],[1787074201,319999.4,278013.5],[1787074521,319999.5,278013.5],[1787074821,319999.5,278013.5],[1787075121,319999.5,278013.5],[1787075421,319999.6,278013.5],[1787075722,318806.7,278013.5],[1787076022,318322.5,278013.5],[1787076321,318239.8,278013.5],[1787076621,314900.8,278013.5],[1787076921,314899.8,278013.3],[1787077221,314899.8,278013.3],[1787077522,314899.8,278013.4],[1787077821,314899.8,278013.4],[1787078121,314899.6,278013.4],[1787078421,314899.5,278013.4],[1787078721,314899.5,278013.4],[1787079021,314899.6,278013.4],[1787079322,314899.6,278013.6],[1787079622,314899.6,278013.6],[1787079921,314899.4,278013.6],[1787080221,314899.4,278013.6],[1787080521,314899.3,278013.6],[1787080821,314899.3,278013.6],[1787081121,314899.3,278013.6],[1787081421,314899.5,278013.6],[1787081721,314898.9,278013.6],[1787082021,314898.9,278013.6],[1787082321,314898.9,278013.6],[1787082621,314790.4,278013.6],[1787082921,314790.4,278013.6],[1787083221,311210.2,278013.6],[1787083521,311210.2,278013.9],[1787083821,311210.2,278013.9],[1787084121,311210.2,278013.9],[1787084421,311209.9,278013.9],[1787084722,311209.9,278013.9],[1787085021,311209.9,278014.3],[1787085321,311209.9,278014.3],[1787085621,311209.9,278014.3],[1787085921,311209.9,278014.4],[1787086221,311209.9,278014.3],[1787086521,311209.9,278014.3],[1787086821,311209.9,278014.3],[1787087121,311209.9,278014.3],[1787087422,311209.9,278014.3],[1787087721,311210.1,278014.3],[1787088021,311209.9,278014.3],[1787088321,311209.6,278014.3],[1787088621,311209.4,278014.7],[1787088921,311209.9,278014.7],[1787089201,311209.7,278014.7],[1787089521,311209.9,278014.7],[1787089821,311209.8,278014.7],[1787090121,311209.8,278014.3],[1787090421,311209.8,278014.6],[1787090721,311210,278014.6],[1787091021,311210.1,278014.6],[1787091321,311210.1,278014.6],[1787091621,311210.1,278014.6],[1787091921,311210.1,278014.8],[1787092221,310758.6,278014.7],[1787092521,311002.6,278015.1],[1787092821,311210.1,278015],[1787093122,314899.5,279681.3],[1787093421,314899.7,279602.9],[1787093723,314899.7,279852.8],[1787094021,314899.7,281512.8],[1787094321,314899.7,282942.3],[1787094621,314899.7,282942.3],[1787094921,314899.4,283369.5],[1787095221,314899.4,283181.1],[1787095521,314899.3,281243.6],[1787095821,314899.4,281158.4],[1787096121,314693.2,281111],[1787096422,319000,278177.8],[1787096722,318999.9,280808.9],[1787097021,318999.9,282942.6],[1787097321,318999.8,282942.6],[1787097621,319000,282942.6],[1787097921,319000,282942.6],[1787098221,318534.3,282942.6],[1787098521,318534.3,282942.6],[1787098821,318999.7,282942.6],[1787099121,318999.7,282942.6],[1787099421,318999.3,282942.6],[1787099722,318999.2,282942.6],[1787100021,318999.2,282942.6],[1787100321,318999.1,282942.6],[1787100621,318999.1,282942.6],[1787100921,318999,282942.6],[1787101221,318999,282942.6],[1787101521,318999,282942.6],[1787101821,318999,282942.7],[1787102126,318999,282942.9],[1787102406,318999,282942.7],[1787102706,318998.8,282942.7],[1787103006,318998.8,282942.7],[1787103306,318998.8,278029.6],[1787103606,318998.8,278015.2],[1787103906,318998.8,278015.2],[1787104206,318998.8,278015.2],[1787104506,318998.8,278015.2],[1787104806,318998.8,278015.2],[1787105107,318998.8,278015.2],[1787105406,318998.6,278015.2],[1787105706,318998.6,278015.2],[1787106006,318998.6,278015.2],[1787106306,314899.5,278015.2],[1787106606,314899.2,278015.2],[1787106906,314899.2,278015.2],[1787107206,314899.2,278015.2],[1787107507,314899.2,278015.6],[1787107806,314899.4,278015.7],[1787108107,314899.2,278015.7],[1787108406,314899.4,278015.7],[1787108706,314899.1,278015.6],[1787109006,314899.1,278015.6],[1787109306,315631.5,278493.8],[1787109606,315631.5,278297],[1787109906,314899.5,278015.6],[1787110206,314899.4,278015.6],[1787110507,318998.5,278015.6],[1787110806,318998.1,278015.6],[1787111106,318999.1,278015.6],[1787111426,318998.2,278015.6],[1787111726,318999.1,278015.8],[1787112006,318999.1,278015.8],[1787112306,318999.1,278015.8],[1787112606,318999.2,278015.8],[1787112906,318999.5,278015.8],[1787113206,318999.5,278015.8],[1787113506,318999.5,278015.8],[1787113807,318999.2,278015.8],[1787114106,318999.5,278015.8],[1787114406,318999.3,278015.8],[1787114706,318999.3,278015.8],[1787115006,318998.8,278015.8],[1787115306,318998.8,278015.8],[1787115606,318998.8,278015.8],[1787115906,318998.8,278015.8],[1787116206,314900.2,278015.8],[1787116506,314900.2,278015],[1787116806,314900.2,278015],[1787117106,314900.2,278015],[1787117406,314900.2,278015],[1787117706,314900.2,278015],[1787118006,317726.9,278015],[1787118306,314900.1,278015],[1787118606,314900.1,278015],[1787118926,314900.1,278015],[1787119206,314899.9,278015],[1787119506,314899.9,278015],[1787119806,314898.9,278015],[1787120106,314898.9,278015],[1787120406,314898.9,278015],[1787120706,314898.9,278015.1],[1787121006,314899,278015.1],[1787121306,314899,278015.1],[1787121606,314899.9,278015.1],[1787121906,314899.9,278015.1],[1787122207,314899.9,278015.1],[1787122506,314899.9,278015.1],[1787122806,318384.6,278015.1],[1787123106,318327.4,278015.1],[1787123406,318327.4,278015.1],[1787123706,318166.8,278015.1],[1787124006,318327.4,278015.1],[1787124306,318218.6,278015.1],[1787124606,318218.6,278015.1],[1787124906,318218.6,278015.1],[1787125206,318218.6,278015.1],[1787125507,318999.4,278015.7],[1787125826,318999.4,278015.7],[1787126106,318999.4,278015.7],[1787126406,318999.4,278015.7],[1787126707,318999.4,278015.7],[1787127006,318999.4,278015.7],[1787127306,318999.4,278015.7],[1787127606,318999.5,278015.7],[1787127907,318999.5,278015.7],[1787128207,318999.5,278015.7],[1787128507,318999.5,278015.7],[1787128806,318999.5,278015.7],[1787129106,318999.5,278015.7],[1787129406,318999.5,278015.7],[1787129706,318999.6,278015.7],[1787130007,318999.6,278015.7],[1787130306,318999.6,278015.7],[1787130606,319000,278015.7],[1787130906,319000,278015.7],[1787131207,319000,278015.7],[1787131506,319000,278015.7],[1787131806,319000,278015.7],[1787132106,319000,278015.7],[1787132406,319000,278015.7],[1787132707,319000,278015.7],[1787133006,319000,278015.7],[1787133306,319000,278015.7],[1787133607,319000,278015.7],[1787133907,319000,278015.7],[1787134206,319000,278015.7],[1787134506,319000,278015.7],[1787134806,319000,278015.7],[1787135107,319999.9,278016.1],[1787135406,319999.9,278016.2],[1787135706,319999.9,278016.2],[1787136007,319999.9,278016.2],[1787136306,319999.7,278016.2],[1787136606,319999.8,278016.2],[1787136906,319999.7,278015.7],[1787137206,319999.5,278016.2],[1787137506,319999.5,278016],[1787137807,319999.5,278016],[1787138106,319999.5,278015.7],[1787138407,319999.5,278015.7],[1787138706,319999.1,278016.1],[1787139007,319998.9,278015.7],[1787139306,319998.9,278015.7],[1787139607,319998.9,278015.7],[1787139906,319998.7,278015.7],[1787140206,319998.7,278015.7],[1787140507,319998.7,278015.7],[1787140807,319998.3,278015.7],[1787141106,319998.3,278015.7],[1787141406,319998.3,278015.7],[1787141726,319998.3,278015.7],[1787142007,319998.6,278015.7],[1787142306,319998.3,278015.7],[1787142606,319998.3,278015.7],[1787142907,319998.3,278015.7],[1787143206,319998.2,278015.7],[1787143506,319998,278015.7],[1787143806,319998.3,278015.7],[1787144108,319998.3,278015.7],[1787144406,319998.3,278015.7],[1787144706,319998.5,278015.7],[1787145007,319998.5,278015.7],[1787145307,319998.5,278015.7],[1787145606,319998.5,278015.7],[1787145906,319998.1,278015.7],[1787146206,319998.1,278015.7],[1787146506,319998.1,278015.7],[1787146806,319998.1,278015.7],[1787147107,319998.1,278015.7],[1787147406,319998.1,278015.7],[1787147706,319998.1,278015.7],[1787148006,319998.1,278015.7],[1787148326,319998,278015.7],[1787148606,319997.9,278015.7],[1787148907,319997.9,278015.7],[1787149206,319998.1,278015.7],[1787149507,319998.1,278015.7],[1787149806,319998.1,278015.7],[1787150106,319998.1,278015.7],[1787150406,319998.3,278015.7],[1787150707,319998.1,278015.9],[1787151006,319998,278015.9],[1787151307,319998,278298.1],[1787151606,319998,278234.9],[1787151907,319998,278451.9],[1787152206,319998,278218.5],[1787152507,319998,278149.5],[1787152808,319998.2,278015.9],[1787153106,319997.9,278015.9],[1787153406,319997.9,278015.9],[1787153706,319997.9,278015.9],[1787154006,319997.9,278015.9],[1787154306,319998.1,278015.9],[1787154606,319998.1,278015.9],[1787154907,319998.1,278015.7],[1787155506,319998.1,278015.7],[1787155807,319997.8,278015.7],[1787156106,319997.8,278015.7],[1787156406,319997.8,278015.7],[1787156707,319997.8,278015.7],[1787157006,319998,278015.7],[1787157306,319998,278015.7],[1787157606,319997.9,278015.7],[1787157906,319997.9,278015.7],[1787158206,319997.9,278015.7],[1787158507,319997.9,278015.7],[1787158806,319997.9,278016],[1787159126,319997.9,278016],[1787159406,319997.9,278016],[1787159686,319997.9,278016],[1787159986,319997.7,278016],[1787160286,319997.7,278016.1],[1787160646,319997.7,278016.1],[1787160946,319997.9,278016.1],[1787161246,319997.9,278016.1],[1787161546,319997.9,278016.1],[1787161846,319997.9,278016.1],[1787162147,319997.9,278016.1],[1787162446,319997.8,278016.3],[1787162747,319997.9,278016.3],[1787163046,319997.9,278016.3],[1787163347,319997.9,278016.3],[1787163646,319997.9,278016.3],[1787163946,319997.9,278016.3],[1787164246,319997.9,278016.3],[1787164546,319997.9,278016.3],[1787164846,319997.9,278016.4],[1787165146,319997.9,278016.4],[1787165446,319997.9,278016.4],[1787165746,319997.9,278016.4],[1787166046,319997.9,278016.4],[1787166347,319997.9,278016.6],[1787166646,319997.9,278016.6],[1787166946,319997.9,278016.7],[1787167246,319997.9,278016.7],[1787167546,319997.9,278016.7],[1787167846,319997.9,278016.7],[1787168146,319997.9,278016.7],[1787168446,319997.9,278016.7],[1787168746,319997.9,278017.1],[1787169046,319997.9,278017.1],[1787169346,319997.9,278017.1],[1787169646,319997.7,278017.1],[1787169946,319997.8,278016.4],[1787170246,319997.8,278016.4],[1787170546,319997.8,278016.4],[1787170846,319997.9,278028.4],[1787171446,319997.9,278023],[1787171746,319997.9,278016.4],[1787172046,319997.9,278016.4],[1787172346,319997.9,278016.4],[1787172646,319997.9,278016.4],[1787172946,319997.5,278016.4],[1787173246,319997.5,278016.4],[1787173546,319997.5,278016.4],[1787173846,319997.7,278016.4],[1787174146,319997.1,278016.4],[1787174446,319996.9,278016.4],[1787174746,319997,278016.4],[1787175046,319996.8,278016.4],[1787175346,319996.6,278016.4],[1787175646,319996.6,278016.4],[1787175946,319996.8,278016.4]],"hourly":[],"daily":[]}}