{"bazaar":{"raw":[[1784162714,446213.8,417664.6],[1784163914,446199.7,417926.6],[1784166014,446244.6,418974.8],[1784167214,446487.8,418975],[1784172914,446764.2,418975.6],[1784174714,446764.2,418975.9],[1784205614,446764.4,419120.6],[1784208614,449231.1,420503],[1784209214,446765.2,420503.5],[1784222114,469723.7,421978.8],[1784222414,472045.7,420503.4],[1784223014,472043.7,420503.6],[1784223314,466889.1,420503.5],[1784223614,462248.9,419120.6],[1784225434,438941.3,367677.3],[1784225714,438939.2,367677.2],[1784231114,405536.1,369574.7],[1784232014,405533.7,369576.1],[1784281214,446426.9,394163.7],[1784282414,438937.2,394390.6],[1784283614,498541.5,394474.7],[1784284814,487973.1,393691.6],[1784338814,799990.7,389641.1],[1784339114,799989.1,387506.9],[1784339414,799987.5,385151.4],[1784340314,549704.7,382852.9],[1784343314,549691.7,382853.6],[1784344814,549687,382853.7],[1784372714,521549.9,413892],[1784382014,521484,438217.8],[1784383214,521470,438217.8],[1784383514,521467.4,438217.8],[1784385614,521453.6,438217.9],[1784385914,521451,438217.9],[1784388014,521440.6,438532.1],[1784390134,521432.2,438389.2],[1784394314,514310.5,439167.4],[1784396114,507904.2,450286.5],[1784398834,507902.4,448851],[1784402114,507901.6,448896.9],[1784403014,507901,448993.4],[1784441414,799995,457219.3],[1784451614,749992.2,559436.1],[1784451914,749990.5,560141.4],[1784452554,749987.3,546529.8],[1784454014,749980.2,581750.6],[1784454614,749976.5,581785.1],[1784455814,749971.5,581750.6],[1784458514,749958.4,582609.5],[1784459114,749955.6,584595.9],[1784463614,719042.6,555963.3],[1784495714,604738.6,470000.1],[1784496914,635312.7,470000.3],[1784502614,604427,470565.1],[1784516334,494646.5,475215.5],[1784517014,494646.1,474857.6],[1784517314,494643.5,474857.6],[1784519414,494642.1,474865.8],[1784520014,494643.6,474889.5],[1784523614,494642.9,474875.4],[1784525114,494642.9,474872.2],[1784539254,494631.1,474884.4],[1784547354,494641.6,475253.9],[1784548254,494641.1,475253.5],[1784551554,494636.8,475252.4],[1784552154,494635.8,475252.4],[1784556954,494633.3,475978],[1784558454,494639.9,476323.9],[1784568374,494641.7,478017],[1784568954,494641.7,478017],[1784569254,494641.7,478017],[1784569554,494641.7,478017],[1784569854,494641.7,478017],[1784570454,494641.7,478017],[1784571054,494641.7,478017],[1784574954,494640.3,477182.4],[1784578254,494639.8,476320.4],[1784579154,494639.8,477183.8],[1784610954,626923.7,562566.4],[1784623254,626905.5,573851.2],[1784627154,730650.3,576507.7],[1784632854,752108.8,578114.9],[1784675474,736877.9,613130.4],[1784678154,736875.7,592272.1],[1784683854,723645.4,592281.8],[1784685654,723642.7,590671.2],[1784688354,723635.8,590459.2],[1784688654,723635.3,590459.2],[1784688954,723634.7,590459.2],[1784690714,723631.2,588802.2],[1784691314,723630,588802.2],[1784695514,723631.7,588866.5],[1784697614,723627.4,588879],[1784698514,723625.4,588848.8],[1784723714,723634.8,594689.6],[1784730914,736875.2,605085.8],[1784733014,723695,605085.8],[1784737514,736873,605085.7],[1784739914,736871.4,605085.8],[1784740814,736870.2,605085.8],[1784741714,736869,605085.8],[1784743214,736865.9,605085.7],[1784745614,736865.2,605085.8],[1784746214,736865,605086.1],[1784764814,678321.7,598883.8],[1784784014,679999.9,598571.8],[1784787334,679999.7,605087.2],[1784789234,679999.7,605188.9],[1784791814,679999.7,605381],[1784797514,679993.3,599674.9],[1784799614,679991.4,595227.8],[1784799914,679999.5,424219.6],[1784802914,679999.5,426371.3],[1784845514,800000,625173.5],[1784853314,799983.3,625193.2],[1784853934,799980.9,625193.2],[1784854814,799977.4,633932.5],[1784856014,799970.9,633932.5],[1784858414,799960.1,626895.5],[1784859914,799957.7,626707.9],[1784861114,799961.7,625845.3],[1784861714,799960.6,625845.3],[1784862014,799960.6,625845.3],[1784863514,799960.5,626610.3],[1784864114,799960.5,626510],[1784866814,799960.5,625193.5],[1784878514,799959.3,625193.5],[1784901914,799956,633936.1],[1784902514,799955.8,633936.1],[1784913914,799953.2,642240.5],[1784915434,799953.2,642240.9],[1784917514,799953.2,642238.7],[1784953514,759998,642238.9],[1784957114,759997.7,642239],[1784960414,759997.2,642239],[1784962814,759997.5,642239],[1784971514,748221.2,642239.4],[1784972714,748219.4,360000],[1784973014,748219.3,360000],[1784976614,713394.8,457892.3],[1784979614,748216.7,488888.8],[1785015074,736933.1,555556.7],[1785015974,743929.4,555556.7],[1785016574,741788.7,555556.7],[1785017474,748211.4,555556.7],[1785018674,748210.3,555556.7],[1785019274,748210.2,555556.7],[1785021674,748209.4,555557.7],[1785029174,748206.9,555559.7],[1785029474,748206.9,555559.7],[1785030374,748206.3,555559.8],[1785031574,748205.3,555559.8],[1785032774,748205,555560.1],[1785035174,748203.7,555560.3],[1785036974,748201.8,555558.2],[1785037874,748201.3,555560],[1785040574,748200.5,555560.4],[1785041774,699999.5,555560.5],[1785044174,699998.5,560538.5],[1785054361,660080.3,569644.7],[1785072361,748201.9,587060.5],[1785079861,690135.5,567319.9],[1785086461,535623.1,460000],[1785087961,530946.2,488888.8],[1785093061,489764.4,459000],[1785093381,489763.1,459300.2],[1785106861,472635.4,459000.6],[1785125761,521528.1,459567.5],[1785130261,521515.9,459000.6],[1785136521,500017,459003.9],[1785145821,495913.4,459000.9],[1785147621,495912.9,459000.7],[1785152121,488895.3,459000.6],[1785181521,428569.2,360000.3],[1785185721,415526.1,362778.9],[1785191421,410227.6,362780.5],[1785192921,410225.5,362781.2],[1785194721,410223.4,362779.5],[1785205221,400698.1,360002.8],[1785207021,400695.9,360001.4],[1785208221,400694.6,360004.9],[1785237621,408172.5,389480.6],[1785239721,407828.7,389480.9],[1785244221,404620.1,389481.3],[1785249921,410249.3,389481.4],[1785251721,410249.3,389481.6],[1785253521,410249.5,389481.6],[1785256221,492386.8,392508.3],[1785256521,492385.8,392508.3],[1785257121,482396.7,392509.9],[1785260721,482397.7,392509.6],[1785266721,482384.6,392509],[1785271821,458022.6,392509.1],[1785294921,431186.8,392509.1],[1785299721,435488,392509.6],[1785302121,435488,392509.8],[1785306021,435488,393561.2],[1785307521,435487.5,392509.6],[1785310221,435486.8,390092],[1785315621,435306.4,392509.1],[1785319821,416802.8,392509.6],[1785320421,416581.8,392509.6],[1785320721,416676.9,390000.1],[1785326121,435487.5,390001.3],[1785373261,435480.8,390004.1],[1785375661,430928.3,390004],[1785393661,429857.9,390004.3],[1785417061,423141.1,336271.6],[1785418261,423140.8,333333.9],[1785434781,421825,320004.4],[1785435061,421824.9,320004.5],[1785483661,408142.7,382092.9],[1785488161,408142.2,380001.8],[1785488461,408142.2,380002.2],[1785490861,408142.5,380003.1],[1785504661,421819.4,380003.4],[1785530481,410099.4,388896.2],[1785535281,397774.4,380897],[1785536161,410101.1,380897],[1785547861,399931.8,348124.1],[1785550861,410090.5,360000],[1785594061,519971,480000.2],[1785600961,519980.6,413096.7],[1785601861,519980,485202.1],[1785602461,519979.6,484851.6],[1785603361,519980.9,485555.8],[1785605761,519979.1,407286.1],[1785606661,519977.7,400591.5],[1785611461,519968.6,420397.8],[1785618661,519962.9,426051.7],[1785618961,519962.9,430611],[1785621361,519957.8,425866.3],[1785630961,493671.2,426893.6],[1785639061,504868.6,444018],[1785649561,519959.4,480000.2],[1785651361,519959.4,481584.8],[1785654061,519959.4,481615.8],[1785663061,519957.5,500000],[1785663961,519957.2,500000],[1785665161,517959.9,500000],[1785668161,519959.4,500000.3],[1785672061,519959.4,500998.5],[1785708961,589994.2,530000],[1785719761,589960,483180.6],[1785747401,608281.4,502265.7],[1785755161,608281.1,504520.8],[1785762361,601105.5,504530.1],[1785762661,601104,504529.9],[1785764161,601098.3,530000],[1785768061,601095.8,530000.3],[1785769561,601093.4,530000],[1785773181,601084.1,530000.1],[1785779461,601094.2,530000.1],[1785780061,601094.2,530000.1],[1785780361,601093.2,530000],[1785780661,601092.8,530000.1],[1785781261,601092.8,530000.1],[1785781861,601092.3,530000.1],[1785815461,587894.1,531107],[1786399221,509916.8,379827],[1786399521,509916.3,372348.4],[1786399821,509916.2,371760.4],[1786400121,509916.2,380517.7],[1786400421,509915.4,380461.7],[1786400721,509915.4,380461.7],[1786401021,509915.2,380461.7],[1786401321,509282.4,380461.7],[1786401621,497133,380508.6],[1786401922,497132.7,380508.6],[1786402221,497132.7,380508.6],[1786402521,497132.4,372285.5],[1786402821,497132.4,380442.2],[1786403121,496632.7,381119.4],[1786403421,496632.7,381115.9],[1786403721,496632.7,381148.1],[1786404021,496269.3,381148.1],[1786404321,426854.1,381141.3],[1786404621,426853.9,381148.1],[1786404921,426853.9,381141.3],[1786405221,426853.7,381158],[1786405521,426853.7,381174.1],[1786405821,497000,381170.9],[1786406121,497000,381170.9],[1786406421,497000,382094.4],[1786406721,497000,382094.4],[1786407021,497000,382094.7],[1786407321,497000,382095.3],[1786407621,497000,382096.1],[1786407922,497000,382096.6],[1786408221,497000,382097.1],[1786408521,485509.8,382099.8],[1786408821,485509.8,382100.9],[1786409121,475168.9,382102.3],[1786409421,475168.9,382103],[1786409721,475168.9,382104.4],[1786410021,475168.9,382105.6],[1786410321,475168.9,382105.7],[1786410623,475168.9,382105.9],[1786410921,475168.9,382106.4],[1786411221,475168.9,382106.9],[1786411521,475168.9,382107.7],[1786411821,475168.9,382108.5],[1786412121,475168.9,382467.1],[1786412421,475168.9,382467.9],[1786412721,475168.9,382442.7],[1786413021,475168.9,382443.2],[1786413321,475168.7,382413.3],[1786413621,475168.4,382415.4],[1786413921,475168.4,382448.9],[1786414221,475168.3,382445.6],[1786414521,475168.3,382472.4],[1786414821,475168.3,382383.4],[1786415121,475168.3,382419.7],[1786415421,475168.3,382542.9],[1786415721,475168.2,382807.4],[1786416021,475168.2,382808.1],[1786416322,475168.2,400000.1],[1786416621,475168.2,400000.6],[1786416922,475168.2,400000.8],[1786417223,475168.2,406503.8],[1786417521,475168.2,409802],[1786417821,475168.2,413007.2],[1786418121,475168.2,411698.5],[1786418421,475168.2,413007.5],[1786418721,475168.2,419686.2],[1786419021,475168.3,418543.9],[1786419321,475167.7,409804.3],[1786419621,475165.8,403437.3],[1786419921,475164,403437.3],[1786420221,475162.8,403437.3],[1786420521,475162.6,403437.3],[1786420822,475162.4,408800.9],[1786421121,475161.9,403437.3],[1786421421,475162.3,403437.3],[1786421721,475165.4,404168.4],[1786422021,475165.4,404880.9],[1786422321,475165.4,404792.8],[1786422621,475165.4,403713.8],[1786422921,475165.4,403713.8],[1786423221,475165.4,403621.9],[1786423521,475165.4,403064.6],[1786423821,475162.6,403064.6],[1786424121,475162.6,403064.6],[1786424421,475162.6,405746.3],[1786424721,475162.6,405746.3],[1786425021,475162.6,405403.5],[1786425321,475162.6,402496.1],[1786425621,475162.6,400413.8],[1786425921,475162.6,400413.8],[1786426221,475162.6,401224.6],[1786426522,475162.6,401224.6],[1786426821,475162.6,404258.5],[1786427121,475162.6,400000],[1786427421,475162.6,400000],[1786427721,475162.6,400000],[1786428021,475162.6,402594.4],[1786428321,475162.6,403585],[1786428621,475162.6,403585],[1786428921,475162.6,407169.9],[1786429221,475162.6,407169.9],[1786429521,475162.6,407169.9],[1786429821,475162.6,407169.9],[1786430121,475162.6,449860.4],[1786430421,475162.6,450138.3],[1786430721,475162.6,408466.5],[1786431021,475162.6,405253.7],[1786431322,475162.6,405253.7],[1786431621,475162.6,405253.7],[1786431921,475162.6,404572.6],[1786432221,475162.6,404572.6],[1786432521,475162.6,404486.2],[1786432821,475162.5,404486.2],[1786433121,475162.5,404486.2],[1786433421,475162.5,404399.6],[1786433721,475162.5,404399.6],[1786434021,475162.5,404399.6],[1786434322,475162.5,404312.7],[1786434621,475162.6,403874.2],[1786434921,475162.6,403874.2],[1786435221,475162.6,403874.2],[1786435521,475162.6,403874.2],[1786435821,475162.6,403785.7],[1786436121,475162.6,403785.7],[1786436421,475162.6,403785.7],[1786436722,475162.6,404138.2],[1786437021,475162.6,403158.1],[1786437321,475162.6,403158.1],[1786437621,475162.6,403158.1],[1786437921,475162.6,403067.3],[1786438221,475055.8,402701.1],[1786438521,475055.8,402701.1],[1786438821,475055.8,402701.1],[1786439121,475162.6,402701.1],[1786439421,475162.6,401573.9],[1786439721,475162.6,401573.9],[1786440021,475168.3,401573.9],[1786440321,475168.3,401573.9],[1786440621,475168.3,401573.9],[1786440921,475168.3,401573.9],[1786441221,475168.3,402330.3],[1786441521,475168.3,402236.8],[1786441821,475168.3,402236.8],[1786442121,475168.3,402143],[1786442421,475168.3,400000.1],[1786442721,475168.3,400000],[1786443021,475168.3,400000],[1786443321,475168.3,400000],[1786443621,475168.3,385479],[1786443921,475168.3,386441],[1786444222,475168.3,386441],[1786444521,475168.3,386179.4],[1786444821,475168.3,386101.7],[1786445121,475168.3,386101.7],[1786445421,475168.3,385969.4],[1786445722,475168.3,384812.2],[1786446021,475168.3,385119],[1786446321,475168.3,386525.5],[1786446621,475168.3,387114.8],[1786446922,475168.3,387114.8],[1786447221,475168.3,387479.9],[1786447522,475168.3,387479.9],[1786447822,475168.3,387479.9],[1786448121,475168.3,389401.6],[1786448421,475168.3,389491.3],[1786448721,475168.3,389439.6],[1786449021,475168.3,389439.6],[1786449321,475168.3,385127.3],[1786449621,475168.3,385127.3],[1786449922,475168.3,384971.3],[1786450221,475168.3,385380.3],[1786450521,475168.3,385767.6],[1786450821,475168.3,385767.6],[1786451121,475168.3,385767.6],[1786451421,475168.3,385767.6],[1786451721,475167.8,385767.6],[1786452021,475168.3,384426.7],[1786452322,475168.3,382867.1],[1786452621,475143.4,382543.4],[1786452921,465291.6,382807.3],[1786453222,424999.9,382807.3],[1786453521,420780.3,382807.3],[1786453821,413185.5,382807.5],[1786454121,445651.6,382807.3],[1786454421,415649.5,382807.3],[1786454721,450999.7,382807.2],[1786455021,450998.4,382807.2],[1786455321,450998.6,382807.2],[1786455621,455997.2,382807.3],[1786455921,450136.4,382807.4],[1786456221,474806.2,382808.2],[1786456521,474698.3,382808.8],[1786456821,474904,382808.9],[1786457121,451800.8,383690.7],[1786457421,450137.6,386176.8],[1786457721,450136.6,386176.7],[1786458021,448147.8,386176.9],[1786458321,432802.6,386177.2],[1786458621,432685.5,386177.2],[1786458921,475168.3,386177.2],[1786459221,470421.5,386177.2],[1786459521,475155.6,386177.2],[1786459821,475167.6,386177.2],[1786460121,475166.8,386177.3],[1786460421,475168.3,386177.3],[1786460721,419999.4,386177.5],[1786461021,419998.4,386177.3],[1786461321,416615.3,386379],[1786461621,416614.6,387738.1],[1786461921,416613.9,387374.1],[1786462222,416613.9,387382.2],[1786462521,416614.1,387378.1],[1786462821,416613.1,386177.2],[1786463121,475167.2,386177.2],[1786463421,475168.3,386177.4],[1786463722,475167.3,386177.3],[1786464021,475166.8,386812.9],[1786464322,475167.8,386444.6],[1786464621,475166.6,390627.2],[1786464922,466711.3,390627.2],[1786465221,464290.2,390627.2],[1786465522,459101.5,390627.2],[1786465822,459102.1,390627.3],[1786466121,449257.7,390627.3],[1786466421,440544.3,390627.3],[1786466721,440543.4,390627.3],[1786467021,440542.1,390627.2],[1786467321,440543.2,386573.5],[1786467622,435550.3,386177.4],[1786467922,435549.2,386177.4],[1786468221,435548.3,386177.4],[1786468521,430610,386177.2],[1786468821,430609.5,386177.2],[1786469121,430608.6,386177.2],[1786469422,430608.1,386177.3],[1786469722,431369.7,386177.2],[1786470021,427752.8,386177.2],[1786470321,426544.3,386177.2],[1786470621,422166.2,386177.2],[1786470922,422164.9,386177.3],[1786471221,418829.4,386177.2],[1786471521,415325.4,386177.2],[1786471821,414256.8,386177.3],[1786472121,412409.7,386178.1],[1786472421,412129.9,386178.1],[1786472721,409736.5,386178.1],[1786473021,409141.7,386178.1],[1786473321,406392.3,386178],[1786473622,412409.1,386177.9],[1786473921,409542.7,386177.9],[1786474221,403386.8,386177.3],[1786474521,401665.7,386177.3],[1786474821,401665.6,384101],[1786475121,407423.4,386177.3],[1786475421,410851.4,383961.1],[1786475721,409785.2,382809.5],[1786476021,407086.7,382809.5],[1786476321,406382.9,382569.5],[1786476621,404657.8,382809.7],[1786476922,404038,382809.2],[1786477221,409785.1,382809.1],[1786477521,409784.5,382543.1],[1786477822,409448.9,382494.8],[1786478121,409448.8,375936],[1786478421,409448.2,374914.8],[1786479021,408469.5,350000],[1786479321,399998.8,350000.2],[1786479621,399999.1,350000.3],[1786479922,409447.9,350000.7],[1786480221,403502,355000],[1786480521,403500.5,355000],[1786480821,403500.2,355000.1],[1786481121,409448.3,360000.1],[1786481421,409447.5,360000.5],[1786481721,409447.1,360000.6],[1786482021,409445.8,360000.3],[1786482321,403853.5,360001.7],[1786482621,401726.2,360001.8],[1786482922,404501.2,360001.8],[1786483221,404500.5,360002.5],[1786483521,404499.7,360002.4],[1786483821,404498.4,360002.4],[1786484122,404497.2,360002.8],[1786484422,402176.5,360002.9],[1786484721,396041,360003],[1786485021,395449.6,360003.5],[1786485321,389192.8,360003.5],[1786485621,389191.8,360003.5],[1786485921,389191.1,360003.5],[1786486221,389190,360004.1],[1786486521,389188.9,360004.4],[1786486821,389188.1,360004.5],[1786487121,389187,360005],[1786487421,389185.8,360005.4],[1786487721,388738.9,360171.4],[1786488021,388506.1,361601.6],[1786488321,386466.4,360519.3],[1786488621,386466.1,360473.6],[1786488921,385744.7,360004.1],[1786489221,383819.5,360004.9],[1786489521,383819.4,360005.4],[1786489821,383819,360005.5],[1786490121,383819,360003.4],[1786490421,383818.3,360005],[1786490721,383818.1,360004.9],[1786491021,383817.5,360003],[1786491322,383819.3,360002.9],[1786491621,383818.8,360003.4],[1786491921,381437.3,360003.4],[1786492221,392436,360005.4],[1786492521,392436,360005],[1786492821,392435.9,360005],[1786493122,392436,360003.4],[1786493421,392269.6,360005],[1786493721,392144.9,360004.9],[1786494021,391901.6,360003.4],[1786494321,391934,360003.4],[1786494621,389191.8,360003.4],[1786494921,395126.2,360003.4],[1786495221,394999.9,360003.4],[1786495521,394999.9,360003.5],[1786495821,394999.6,360003.4],[1786496121,394999.6,360003.4],[1786496421,394999,360005.3],[1786496721,394998.4,360005.4],[1786497021,394997.1,360003.5],[1786497321,394996.5,360003.5],[1786497621,394803.4,360003.5],[1786497921,394996.4,360003.4],[1786498221,394996.3,360003.4],[1786498521,394995.6,360003.3],[1786498821,394995.3,360003.1],[1786499121,394994.7,360003],[1786499421,394994.9,360003],[1786499721,394994.2,360002.7],[1786500021,394994.1,360002.7],[1786500321,394996.5,360002.7],[1786500621,394996.5,360002.7],[1786500921,394996.5,360002.7],[1786501221,394996.1,360002.7],[1786501521,394999.8,360002.7],[1786501821,395438.4,360002.8],[1786502121,395438.4,360002.8],[1786502421,395427.2,360002.8],[1786502721,395476,360002.8],[1786503021,395130,360002.8],[1786503321,394999.8,360002.8],[1786503621,393790.5,360002.8],[1786503921,391499.5,360002.8],[1786504221,393531.7,360002.8],[1786504521,393531.7,360002.8],[1786504821,393531.7,360002.8],[1786505121,393531.7,360002.8],[1786505421,391499.1,380000],[1786505721,391499,380000],[1786506021,391498.7,380000],[1786506321,391498.4,380000],[1786506621,391498.5,380000],[1786506921,391498.5,380000],[1786507221,391498.5,380000],[1786507521,391498.5,380000],[1786507822,391498.2,380000],[1786508121,391498.5,390000],[1786508421,391498.6,390000.2],[1786508721,394999.5,392000],[1786509021,404496.2,400000],[1786509321,404496.2,400000],[1786509621,404496.2,400000],[1786509921,404496.2,400000],[1786510221,404496.3,400000],[1786510521,404496.3,400000],[1786510821,404496.3,400000],[1786511121,404496.2,400000],[1786511421,404496.2,400000],[1786511721,404495.9,400000],[1786512021,404496.2,400000],[1786512321,404496.2,400000],[1786512621,404496.2,400000],[1786512921,404496.4,400000],[1786513221,404496.4,400000],[1786513521,404496.4,400000],[1786513821,404497.1,400000],[1786514121,404496.1,400000],[1786514421,404496.3,400000],[1786514721,404496.3,400000],[1786515021,404496,392000.1],[1786515321,404495.4,392000.1],[1786515621,404495,380042.6],[1786515921,404494.9,379998.2],[1786516222,404494.8,379908.3],[1786516521,404494.5,379885.6],[1786516821,404494.5,379840],[1786517122,404494.5,379747.7],[1786517422,404499.5,379712.7],[1786517721,409446.3,379364],[1786518021,409446.3,378659.1],[1786518321,409446.3,377554.8],[1786518621,409446.3,378477.5],[1786518921,409446.3,378477.5],[1786519221,409446.3,378434.9],[1786519521,409446.3,378434.9],[1786519821,409446.3,378377.7],[1786520121,449298.4,378363.3],[1786520421,449999.9,378727.7],[1786520721,449999.9,378981.9],[1786521021,449999.8,378334.4],[1786521321,449998.9,378406.4],[1786521621,449997.9,378795.6],[1786521921,449998.4,378714.1],[1786522221,474872.8,378603.8],[1786522521,449999.6,378334.4],[1786522821,449999,379251.8],[1786523121,449998,379150.3],[1786523421,449998,379150.3],[1786523721,449997.9,379150.3],[1786524021,449997,379099],[1786524321,449984.8,379376.5],[1786524621,449984.3,379099],[1786524921,449983.5,378942.5],[1786525221,449983.7,379534.9],[1786525521,449982.7,379289.7],[1786525821,449982.2,379274.3],[1786526121,449981,379118],[1786526422,449980.7,379086.4],[1786526721,444472.5,378822.5],[1786527021,444471.9,392000.4],[1786527321,444471.9,392000.4],[1786527621,444471.6,392000.5],[1786527921,444470.8,392000.5],[1786528221,444470.3,392000.5],[1786528521,444469.4,392000.5],[1786528821,444469.3,392000.6],[1786529121,444469.3,392931.1],[1786529421,444468.6,392557.7],[1786529721,444468,393049.6],[1786530021,444467.5,398805],[1786530322,444466.8,398849],[1786530621,444466.8,398849],[1786530921,444466.7,398831.8],[1786531221,444466.8,400000.2],[1786531521,444466.5,400000.3],[1786531821,444466.5,400000.3],[1786532121,443693.1,400000.2],[1786532421,440019.2,400000.2],[1786532721,440019.2,400000.1],[1786533021,440018.8,400000.1],[1786533321,444466.8,400000.1],[1786533621,444466.8,398106.4],[1786533921,443853.4,398102.8],[1786534221,443388.7,397681.1],[1786534521,443338.4,397633.3],[1786534821,443289.6,398035.7],[1786535121,440019.2,397637.7],[1786535421,440019.2,401842.4],[1786535721,440019.2,401353.9],[1786536021,439018.7,400000.1],[1786536321,436017.1,405319],[1786536622,436017.1,405303.2],[1786536921,436016.6,405255.3],[1786537221,436015.9,405239.1],[1786537521,433413.9,405114],[1786537821,433413.6,405053.4],[1786538121,433413.1,404765.7],[1786538421,433413.1,404785.3],[1786538721,433413.1,404614.1],[1786539021,431071,403130.1],[1786539321,431071,401590.3],[1786539621,433413.1,401222.3],[1786539921,433413.1,401209.2],[1786540221,433413.1,401142.6],[1786540521,433413.1,401156.1],[1786540821,433412.8,401189.5],[1786541121,433412.7,401087.6],[1786541421,433412.7,401087.6],[1786541721,433412.7,401009.4],[1786542021,433412.4,394417.2],[1786542321,433412.4,394371.7],[1786542621,433412.4,394122.8],[1786542921,433412.4,394072.4],[1786543221,433412.4,398905.8],[1786543521,433412.4,397800.4],[1786543821,430832.4,394602.1],[1786544121,430242,394334.8],[1786544421,427464.9,394316.2],[1786544722,427465,400000.4],[1786545022,427587.9,400000.6],[1786545321,427464.8,397567.7],[1786545622,427464.2,397619.8],[1786545921,427463.5,397591.1],[1786546221,427462.8,397543.7],[1786546521,427462.6,397494.5],[1786546821,427462.6,397423.4],[1786547122,427461.8,397481.9],[1786547421,427461.2,397024.6],[1786547721,427462.5,397093.8],[1786548021,427462.4,397015.7],[1786548321,427462.4,397006.8],[1786548622,427462.4,396866],[1786548922,427462.4,396914.4],[1786549221,427462.4,397416.8],[1786549521,427462.4,397268.6],[1786549821,427461.3,396942.7],[1786550121,427460.8,396895.2],[1786550421,427460.4,396885.6],[1786550721,427460.4,396923.9],[1786551021,427460.2,394297.5],[1786551322,427460.1,394371.8],[1786551621,427460,394221.2],[1786551922,427460,394182.3],[1786552221,427460,394021.2],[1786552521,427459.9,393979.6],[1786552821,427458.9,393883.6],[1786553121,427458.6,392000.3],[1786553421,427459.8,392000.3],[1786553722,427459,392000.3],[1786554021,427458.9,392000.5],[1786554322,427460.3,392000.3],[1786554621,427460.3,392000.3],[1786554921,427460.3,392000.3],[1786555221,427460.3,392000.3],[1786555521,427460.3,392000.3],[1786555821,427459.5,392000.2],[1786556121,427458.9,392000.2],[1786556421,427458.9,392000.2],[1786556721,427458.7,392000.1],[1786557022,427458.2,392966.8],[1786557321,427458.1,392358.9],[1786557601,427458.1,392332.3],[1786557921,427457.7,392239.7],[1786558222,427457.5,392239.7],[1786558522,427457.5,392055.7],[1786558821,427457.5,392000.1],[1786559121,427457.2,392000.2],[1786559421,427457.2,392000.2],[1786559721,427457.1,392000.2],[1786560021,427457,392000.1],[1786560321,427457,392000.1],[1786560622,427456.6,392000.1],[1786560922,427456.6,392000.1],[1786561221,427456.5,392000.4],[1786561521,427456.4,392000.2],[1786561821,427456.3,392000.6],[1786562121,427456.3,392000.6],[1786562421,427456.4,393218.8],[1786562721,427456.6,398103.9],[1786563021,427456.9,397555.1],[1786563321,427456.9,397364.1],[1786563621,427456.9,397227.4],[1786563922,427457.4,394232.1],[1786564221,427458,392720.9],[1786564521,427457.8,392000.6],[1786564821,427458.1,392000.6],[1786565121,427458.1,392000.3],[1786565421,427457.7,392000.3],[1786565721,426185,392000.3],[1786566021,426185,392000.3],[1786566321,426769.3,392000.4],[1786566621,427458,392000.3],[1786566921,427458,392051.5],[1786567222,427457.8,392262.4],[1786567521,427457.9,395000],[1786567821,427457.2,395000],[1786568121,427457,395000],[1786568421,427456.6,395000],[1786568721,427456.4,395000],[1786569021,427456.5,395000],[1786569321,427456.3,395000],[1786569621,427456.3,395000],[1786569921,425997.1,395000],[1786570221,424210.4,395149.7],[1786570522,424210.2,395311.6],[1786570821,424209.9,395426.9],[1786571121,424209.7,395714.4],[1786571421,424209.7,397071.6],[1786571721,424209.7,395866.2],[1786572021,424209.6,395607.7],[1786572322,424209.6,397071.8],[1786572621,424209.5,397065.9],[1786572921,424209.5,397387.8],[1786573221,424209.4,397353.2],[1786573521,424209.4,395600.2],[1786573821,424209.4,395417.3],[1786574121,424209.5,395000],[1786574421,423991.5,395000],[1786574721,423991.5,395000],[1786575021,423991.5,395000],[1786575321,423803.7,395000],[1786575622,423803.7,395000],[1786575921,423703.1,395000],[1786576221,421287.9,395000],[1786576521,421287.9,394503.3],[1786576821,421287.9,394502.1],[1786577121,421287.9,394493],[1786577421,421287.9,394466.9],[1786577721,421287.7,394461],[1786578021,421287.7,394441],[1786578321,421287.7,394423],[1786578621,421287.7,394423],[1786578921,421287.7,394409.1],[1786579221,421287.7,394242.5],[1786579521,421287.7,394239.6],[1786579821,421287.7,394221.5],[1786580101,421287.4,394221.5],[1786580421,421287.4,395888.6],[1786580721,421287.4,395884.1],[1786581022,421287.4,395884.1],[1786581321,421287.4,395882.5],[1786581621,421287,395882.5],[1786581921,421287,395882.5],[1786582221,421286.8,395882.5],[1786582521,421286.9,395876.3],[1786582821,421286.9,396314.4],[1786583121,421286.9,396314.4],[1786583421,421286.9,396314.4],[1786583721,421287,396314.4],[1786584022,421287,396314.4],[1786584321,421286.7,396314.4],[1786584622,421286.7,396314.4],[1786584921,421286.7,396314.4],[1786585221,421286.7,396314.5],[1786585521,421286.7,396314.5],[1786585822,421286.9,396314.5],[1786586121,421286.9,396314.5],[1786586421,421286.5,395921.8],[1786586721,421286.3,396314.6],[1786587021,421286.3,396314.6],[1786587321,421286.3,396314.6],[1786587621,421286.2,396314.6],[1786587921,421286.2,396314.6],[1786588221,421286.2,396314.5],[1786588521,421286.2,396314.5],[1786588821,421286.3,396314.5],[1786589121,421286.3,396314.5],[1786589421,421286.3,396314.5],[1786589721,421286.3,396314.5],[1786590021,421286.3,396314.5],[1786590321,421286.3,396314.5],[1786590621,421286.3,396314.5],[1786590921,421286.3,396314.6],[1786591201,424210.4,396314.6],[1786591521,424210.3,396314.6],[1786591821,424210.3,396314.6],[1786592121,424210.3,396314.6],[1786592421,424210.3,396314.6],[1786592721,424210.3,396314.6],[1786593021,424210.3,396314.6],[1786593321,424210.3,396314.6],[1786593621,424210.3,396314.6],[1786593921,424210.3,396314.6],[1786594221,424210.3,396314.5],[1786594521,424210.3,396314.5],[1786594821,424210.3,396314.5],[1786595121,424210.3,396314.5],[1786595421,427457.3,395921.8],[1786595721,427457.3,395921.8],[1786596021,427457.3,395920.5],[1786596321,427457.3,395918],[1786596621,427457.3,396314.8],[1786596921,427457.3,396314.8],[1786597221,427457.3,396314.8],[1786597521,427457.3,396314.8],[1786597821,427457.1,396314.8],[1786598121,427457,400000],[1786598421,427457,400000],[1786598721,427457,400000],[1786599021,427457,400000],[1786599321,427456.8,400000],[1786599621,427457,400000],[1786599921,427457,400000],[1786600221,427457,396314.8],[1786600521,427457,396314.8],[1786600821,427457,396314.8],[1786601121,427457,396314.8],[1786601421,427457,396314.8],[1786601721,427456.9,396314.8],[1786602021,427456.5,396314.8],[1786602321,427456.5,396314.8],[1786602621,427456.5,396314.8],[1786602921,427456.5,396314.8],[1786603221,427456.5,396314.8],[1786603521,427456.4,396314.8],[1786603821,427456.4,396314.8],[1786604121,427456.3,396314.8],[1786604421,427456.3,396314.8],[1786604721,427457.3,396314.8],[1786605021,427457.3,396314.8],[1786605321,427457.5,396314.8],[1786605621,427457.5,396314.8],[1786605922,427457.5,396314.8],[1786606221,427457.5,396314.8],[1786606521,427457.1,397303.7],[1786606821,427457.1,397816.4],[1786607121,427456.9,397767.2],[1786607421,427456.7,397763.3],[1786607721,427457.9,397763.3],[1786608021,427458,397618.3],[1786608321,427458,397568.8],[1786608621,427458,397568.8],[1786608921,427458,397609.4],[1786609221,427458,397605],[1786609521,427458,397582.5],[1786609821,427457.9,397559.5],[1786610121,427457.9,397512.3],[1786610421,427457.9,397502.7],[1786610721,427457.9,397483.1],[1786611021,427457.9,397391.2],[1786611321,427267.1,397391.2],[1786611621,427194.5,397353.6],[1786611921,427096.5,397353.6],[1786612221,427096.5,397353.6],[1786612521,427096.5,397320.6],[1786612821,427096.5,397320.6],[1786613121,427096.5,397473.2],[1786613421,426139.2,397458.2],[1786613721,424710.7,397458.2],[1786614021,424710.7,397458.2],[1786614321,424710.7,397458.2],[1786614621,424710.7,397458.2],[1786614921,424710.7,400000],[1786615221,424710.3,400000],[1786615521,424710.7,397782.5],[1786615821,424710.7,397771],[1786616121,424710.7,397755.4],[1786616421,424710.7,397755.4],[1786616722,424710.8,397755.4],[1786617021,424710.8,397751.5],[1786617321,424710.8,397731.7],[1786617621,424553,397723.7],[1786617921,424553,397719.6],[1786618221,424710.8,397715.6],[1786618521,427458.2,397691],[1786618821,427458.6,397691],[1786619122,427458.6,397686.8],[1786619421,427458.6,397665.8],[1786619721,427458.6,397653],[1786620021,427458.6,397648.8],[1786620321,427458.6,397682.7],[1786620621,427458.6,397635.8],[1786620921,427458.6,397635.8],[1786621221,427458.2,397536.1],[1786621522,427458.1,397473.2],[1786621821,427458.1,397453.2],[1786622121,427458,396314.8],[1786622421,427458.1,396668],[1786622721,427458.5,396668],[1786623021,427458.5,396668],[1786623321,431789.3,396668],[1786623621,431789.3,396597.5],[1786623921,427463,396719.1],[1786624222,433413.6,396976.5],[1786624522,433413.6,396976.5],[1786624821,433413.6,396764.8],[1786625122,432730.2,396721.1],[1786625421,432730.2,396699.1],[1786625721,433413.6,396564.5],[1786626021,433413.6,396524],[1786626321,433357.6,396524],[1786626621,433357.6,396486],[1786626921,433151,396417.5],[1786627221,433151,396456.9],[1786627522,433413.6,396456.9],[1786627821,433413.6,396456.9],[1786628121,433413.5,396456.9],[1786628421,433413.5,396447.2],[1786628721,433413.5,396447.2],[1786629021,433413.4,396427.4],[1786629322,433413.4,397148.4],[1786629621,433413.3,397070.4],[1786629921,433413.4,397043.5],[1786630223,433413.2,397009.1],[1786630521,433413.2,397009.1],[1786630821,433413.2,396870.8],[1786631121,433413.2,396870.8],[1786631421,433413.2,396870.8],[1786631721,433413.2,396863.2],[1786632021,433413.2,396863.2],[1786632321,433413.2,396863.2],[1786632621,433413.2,396735.8],[1786632901,433413.2,396719.1],[1786633221,433412.9,396693.8],[1786633521,433412.9,396685.3],[1786633821,433412.9,396615.5],[1786634121,433412.9,396314.8],[1786634421,433412.9,396314.8],[1786634721,433412.9,396314.8],[1786635021,433412.9,396314.8],[1786635321,433412.9,396314.8],[1786635621,433412.8,396314.8],[1786635921,433412.8,396314.8],[1786636222,433412.9,396314.8],[1786636522,433412.9,396314.8],[1786636821,433412.6,396314.8],[1786637121,433412.6,396314.8],[1786637421,433412.6,396314.6],[1786637722,433412.6,396314.7],[1786638022,433412.6,396314.6],[1786638321,433412.3,396315.1],[1786638622,433412.3,396315.3],[1786638921,433412.2,398121.8],[1786639221,433411.6,398090.8],[1786639521,433411.6,398771.9],[1786639822,433411.6,398829.8],[1786640121,433411.5,398771.9],[1786640421,433411.3,398765.4],[1786640722,433411.5,398700.8],[1786641021,433411.3,398675.3],[1786641321,433411.3,398648.7],[1786641621,433411.3,398648.7],[1786641921,433411.3,398592.2],[1786642221,433411.3,398583.7],[1786642522,433411.3,398583.7],[1786642821,433411.1,398566.5],[1786643121,433411.1,398544.4],[1786643421,433411.2,399655.4],[1786643721,433410.9,399653.3],[1786644021,433410.8,399653.3],[1786644321,433410.8,399642.9],[1786644621,433410.8,399642.9],[1786644921,433410.3,399642.9],[1786645221,433410.3,399629.2],[1786645521,433410.3,398251.8],[1786645821,433410.3,397737.8],[1786646121,433410.3,397737.8],[1786646421,433410.3,397731.3],[1786646722,433410.3,397475.2],[1786647021,433410.3,398720.3],[1786647321,433410.3,398662.3],[1786647621,433410.3,398662.3],[1786647921,433410.3,398347.4],[1786648222,433410.3,397281.4],[1786648522,433410.3,398850.6],[1786648821,433410.3,398822.4],[1786649122,433410.3,399052.3],[1786649421,433410.3,399040.4],[1786649721,433410.3,399025.8],[1786650021,433410.3,398927.7],[1786650321,433410.3,398903.2],[1786650622,433410.3,399054.6],[1786650921,433410.3,398724.6],[1786651221,433409.7,398724.6],[1786651521,433409.7,397084.8],[1786651821,433409.7,398880.9],[1786652121,433409.7,398737.2],[1786652422,433410.2,398737.2],[1786652721,433410.2,398737.2],[1786653022,433410.2,397691.2],[1786653322,433410.2,397691.2],[1786653622,431527.4,398843.8],[1786653921,431766.6,397660.6],[1786654221,431766.6,405000],[1786654521,430068.5,405000],[1786654822,430068.5,405000],[1786655121,430068.6,405000],[1786655421,430068.6,405000],[1786655721,430068.4,405000],[1786656021,431854.4,405000],[1786656321,431854.4,405000],[1786656622,430068.5,405000],[1786656921,430068.4,405000],[1786657221,430068.4,405000],[1786657521,430068.5,405000],[1786657821,430068.5,405000.2],[1786658121,430068.5,405000.2],[1786658421,430068.5,405000.2],[1786658721,430068.5,405000.2],[1786659021,430068.5,405000.2],[1786659321,430068.5,405000.4],[1786659621,430068,405000],[1786659921,430068,405000],[1786660221,430068,405000],[1786660521,430068,405000],[1786660821,430068,405000],[1786661121,430068,405000],[1786661422,430067.7,403865],[1786661721,430067.7,403861.9],[1786662022,430067.7,405000],[1786662321,430067,405000],[1786662622,430067,403817.1],[1786662921,430066.8,403813.7],[1786663221,430066.8,403789.8],[1786663521,430066.8,403779.2],[1786663821,430066,403750.2],[1786664121,430066.1,403731.3],[1786664421,430066.1,403727.5],[1786664721,430066.1,401153.6],[1786665021,430066.1,401153.6],[1786665321,430066.1,401124.9],[1786665621,430066,401056],[1786665921,430066,401553.2],[1786666221,430066.1,397011.3],[1786666521,430066.1,397011.3],[1786666821,430066.1,396987.9],[1786667121,430065.7,396964.3],[1786667421,430065.7,396940.6],[1786667721,430065.4,367564.8],[1786668021,430065.4,367564.8],[1786668321,430065.4,367470.7],[1786668621,430065.4,367423.4],[1786668921,430065.3,367423.4],[1786669221,430065.3,397000.1],[1786669521,430065.3,397000.1],[1786669821,430065.3,397000.1],[1786670121,430065.3,397000.1],[1786670421,430065.3,397000.1],[1786670721,430065.3,397000.1],[1786671021,430065.3,396717.2],[1786671321,430065.3,396714],[1786671621,430065.3,396713.3],[1786671921,430065.3,396661.8],[1786672221,430065.3,396624.6],[1786672521,430065.2,396615.4],[1786672821,430065.2,396615.4],[1786673121,430065.3,396615.4],[1786673421,430065.3,396615.4],[1786673721,430065.3,396615.4],[1786674021,430065.3,396615.4],[1786674322,430065.2,396611.9],[1786674621,430065.2,396611.9],[1786674921,430065.2,396611.9],[1786675221,430064.9,396611.9],[1786675521,430065.3,366769.9],[1786675821,430065,366844],[1786676121,430065,366844],[1786676421,430065.2,366844],[1786676721,430065.2,366844],[1786677021,430065.2,366844],[1786677321,430065.2,366620.8],[1786677621,430065.2,366620.8],[1786677921,430065.2,366695.5],[1786678221,430065.2,366695.5],[1786678521,430065.2,366695.5],[1786678821,430065.2,366695.5],[1786679121,430065.2,366670.6],[1786679421,430065.2,366470.1],[1786679721,430065.2,366444.9],[1786680021,430065.2,366444.9],[1786680322,430065.2,366444.9],[1786680621,430065.2,366444.9],[1786680921,430065.2,366241.3],[1786681221,430065.1,366190],[1786681522,430065.1,366190],[1786681821,430065.1,365983.1],[1786682122,430065.1,365983.1],[1786682421,430065.1,367981],[1786682722,430065,367889.6],[1786683021,430065,367889.6],[1786683321,430065,367889.6],[1786683622,430065,367889.6],[1786683921,430065,367889.6],[1786684221,430065,396618.9],[1786684521,430065,396615.5],[1786684821,430065,397000.3],[1786685122,430065,397000.3],[1786685422,430065,397000.3],[1786685721,430065,397000.3],[1786686021,430065,397000.3],[1786686321,430065,397111.5],[1786686621,430065,397079.3],[1786686921,430065,397069.8],[1786687221,430065,398653.7],[1786687521,430065,398653.7],[1786687822,430065,398653.7],[1786688122,430065,398653.7],[1786688421,430065,398653.7],[1786688721,430065,398653.7],[1786689021,430065,398653.7],[1786689322,430065,398653.7],[1786689621,430065,398653.7],[1786689921,430065,398653.7],[1786690221,430065,398653.7],[1786690521,430065,398653.7],[1786690821,430065,398653.7],[1786691121,430065,398653.7],[1786691421,430065,398653.7],[1786691721,430065,398653.7],[1786692021,430065,398653.7],[1786692321,430065,398653.7],[1786692621,430065,398653.7],[1786692921,430065,398653.7],[1786693221,430065,398653.7],[1786693521,430065,398653.7],[1786693821,430065,398653.7],[1786694122,430065,398653.7],[1786694421,430065,398653.7],[1786694721,430065,398653.7],[1786695021,430065,398653.7],[1786695321,430065,398653.7],[1786695621,430065,398653.7],[1786695921,430065,398653.7],[1786696221,430065,398653.7],[1786696521,430065,398653.7],[1786696821,430064.2,398653.7],[1786697121,430064.9,398653.7],[1786697421,430064.1,398653.7],[1786697721,430063.8,398653.7],[1786698021,430063.6,398653.7],[1786698321,430063.6,398653.7],[1786698621,430063.6,398653.7],[1786698921,430063.6,398653.7],[1786699221,430063.3,398653.7],[1786699521,430063.3,398653.7],[1786699821,430063.3,398653.7],[1786700121,430063.1,398653.7],[1786700422,430063.4,398653.7],[1786700721,430063.4,398653.7],[1786701021,430063.2,398653.7],[1786701322,430063.4,398653.7],[1786701621,430062.5,398653.7],[1786701921,430062.5,398653.7],[1786702221,430062.5,398653.7],[1786702522,430062.5,398653.7],[1786702821,430062.5,398653.7],[1786703121,430062.5,398653.7],[1786703421,430062.3,398653.7],[1786703721,430062.1,398653.7],[1786704021,430062.1,398653.7],[1786704321,430062.1,398653.7],[1786704622,430062.1,398653.7],[1786704922,430036.6,398653.7],[1786705221,430036.6,398653.7],[1786705522,429962.4,398653.7],[1786705822,429868.8,398653.7],[1786706122,426920.8,398653.7],[1786706421,426920.8,398653.7],[1786706721,426920.6,398653.7],[1786707021,426920.5,398653.7],[1786707321,426920.5,398653.7],[1786707621,426920.3,398653.7],[1786707922,426920.3,398653.7],[1786708221,426920.3,398653.7],[1786708521,426920.3,398653.7],[1786708822,426920.3,398653.7],[1786709121,426920.3,398653.7],[1786709421,426920.1,398653.7],[1786709721,426920.1,398653.7],[1786710021,426920.1,398653.7],[1786710321,426920.1,398653.7],[1786710621,426920.1,398653.7],[1786710921,426920.1,398653.7],[1786711222,426919.9,398653.7],[1786711521,426919.9,398653.7],[1786711821,426919.9,398653.7],[1786712121,426919.9,398653.7],[1786712421,426919.9,398653.7],[1786712722,426919.9,398653.7],[1786713021,426919.9,398653.7],[1786713321,426919.9,398653.7],[1786713621,426919.8,398653.7],[1786713921,426919.8,398653.7],[1786714221,426919.8,398653.7],[1786714522,426919.8,398653.7],[1786714822,426919.8,398653.7],[1786715121,426919.6,398653.7],[1786715422,426919.6,398653.7],[1786715722,426919.6,398653.7],[1786716021,426917.4,400000],[1786716321,426917.4,400000],[1786716621,426917.4,400000],[1786716922,426917.3,400000],[1786717221,426917.3,400000],[1786717521,426917.4,397595.6],[1786717822,426917.4,397844.5],[1786718121,426917.1,397841.4],[1786718421,426917.1,397841.4],[1786718721,426917.1,398654],[1786719021,426917.1,398653.9],[1786719322,426917.1,398654],[1786719621,426917.1,398654],[1786719921,426917.1,397843],[1786720201,426917.1,397843],[1786720501,426917.4,397843],[1786720821,426917.3,397841.4],[1786721121,426917.3,397800.5],[1786721422,426917,397798.8],[1786721721,426917,399159.4],[1786722021,426916.8,399153.4],[1786722321,426916.8,398997.2],[1786722621,426916.7,398973.8],[1786722922,426916.7,399277.6],[1786723222,426916.7,397920.9],[1786723522,426916.5,397913.7],[1786723821,426916.5,397765],[1786724121,426916.5,397731.7],[1786724422,426916.5,397788.3],[1786724722,426916.5,397786.5],[1786725021,426916.5,397784.7],[1786725322,426916.4,397784.7],[1786725621,426916.4,397781.1],[1786725921,426916.4,397781.1],[1786726222,426915.9,397781.1],[1786726522,426915.8,397717.4],[1786726822,426915.8,397711.1],[1786727121,426916.1,397709],[1786727422,426916.1,397706.9],[1786727722,426916.1,397702.6],[1786728022,426916.1,397700.5],[1786728322,426915.9,397696.2],[1786728622,426915.9,397691.8],[1786728922,426915.5,397689.6],[1786729221,426915.5,397655.5],[1786729522,426915.5,398654.2],[1786729821,426915.5,398654.2],[1786730121,426915.5,400000],[1786730421,426915.5,400000],[1786730721,426916.1,400000],[1786731021,426916.1,400000],[1786731321,426916.1,400000.1],[1786731621,426916,400000.1],[1786731921,426916,400000],[1786732221,426916,400000],[1786732521,426916,400000],[1786732821,426916,400000],[1786733121,426915.9,400000],[1786733421,426916,400000],[1786733721,426915.6,400000],[1786734021,426916.9,401345.9],[1786734321,426916.9,401345.9],[1786734621,426916.9,401345.9],[1786734921,426916.9,401346],[1786735221,426916.9,401346],[1786735521,426916.9,402624.5],[1786735821,426916.1,402624.6],[1786736121,426916.1,402624.6],[1786736421,426916.1,403839.2],[1786736721,426916.1,404993.4],[1786737021,426916.1,404993.4],[1786737322,426916.1,404993.4],[1786737621,426916.1,404993.6],[1786737921,426916.1,404993.2],[1786738222,426916.1,404993.2],[1786738521,426916.1,404993.3],[1786738821,426916.1,404993.3],[1786739121,426916.9,404993.3],[1786739422,426849.4,404993.4],[1786739722,426849.4,404993.3],[1786740021,426849.4,404993.4],[1786740321,426849.4,404993.4],[1786740621,426849.4,404993.3],[1786740921,426849.4,404993.3],[1786741221,426917,404993.3],[1786741521,426916.9,404993.3],[1786741821,426917.2,404993.5],[1786742121,426916.9,404993.5],[1786742421,426916.9,404993.7],[1786742721,426916.9,404994.1],[1786743021,426916.9,404994.5],[1786743321,426916.8,404994.8],[1786743621,426916.7,404994.8],[1786743921,426916.7,404994.8],[1786744221,426919.8,404994.8],[1786744521,426917,404995],[1786744821,426917,404995],[1786745121,426917,404995],[1786745421,426917.2,404995],[1786745721,426917.1,404995.6],[1786746021,426917.1,404995.7],[1786746321,426917.1,404995.7],[1786746621,426919.9,404995.7],[1786746921,426919.9,404995.7],[1786747221,426919.9,404995.9],[1786747521,426919.9,404995.8],[1786747821,426919.9,404995.8],[1786748122,426919.9,404995.8],[1786748421,426919.9,404995.8],[1786748721,426919.9,406092.1],[1786749021,426919.9,405020.6],[1786749321,426919.9,405020.6],[1786749621,426919.6,406092.2],[1786749921,426919.6,406092.2],[1786750221,426919.5,406092.3],[1786750521,426919.3,406092.3],[1786750821,426919.3,406092.3],[1786751121,426919.3,406092.3],[1786751421,426919.5,406092.3],[1786751721,426919.5,406092.3],[1786752021,426919.2,406092.3],[1786752321,426919.1,406092.3],[1786752621,426919.1,406092.3],[1786752921,426919.1,406092.3],[1786753221,426919.1,406309.2],[1786753521,426919.1,406144.4],[1786753821,426919,406144.4],[1786754121,426919,404995.8],[1786754421,426919,404995.8],[1786754721,426918.9,404995.8],[1786755021,426918.9,404995.8],[1786755321,426919.2,404995.8],[1786755621,426919.1,404995.8],[1786755921,426919.1,404995.8],[1786756221,426919.1,404995.8],[1786756521,426919.2,404995.8],[1786756821,426919.2,404995.8],[1786757121,426919.2,404995.8],[1786757421,426919.2,404995.8],[1786757721,426919.9,404995.8],[1786758021,426919.9,404995.8],[1786758321,426919.7,404995.8],[1786758621,426919.7,404995.8],[1786758921,426919.7,404995.8],[1786759221,426919.7,404995.8],[1786759521,426919.7,404995.8],[1786759821,426919.7,404995.8],[1786760121,426919.7,404995.8],[1786760421,426919.7,404995.8],[1786760721,426919.7,404995.8],[1786761021,426919.7,404995.8],[1786761321,426919.7,404995.8],[1786761621,426919.7,404995.8],[1786761922,426919.9,404995.8],[1786762221,426919.9,404995.8],[1786762521,426919.9,404995.8],[1786762821,426919.9,404995.8],[1786763121,426919.9,404995.8],[1786763421,426919.9,404995.8],[1786763721,426919.9,404995.8],[1786764021,426919.9,404995.8],[1786764321,426919.9,404995.8],[1786764621,426919.9,404995.8],[1786764921,426919.9,404995.8],[1786765221,426919.9,404995.8],[1786765522,426919.9,404995.8],[1786765821,426919.9,404995.8],[1786766122,426919.9,404995.8],[1786766421,426919.9,404995.8],[1786766721,426919.9,404995.8],[1786767022,426919.9,404995.8],[1786767321,426919.9,404995.8],[1786767621,426919.9,404995.8],[1786767921,426919.9,404995.8],[1786768221,426919.9,404995.9],[1786768521,426919.9,404995.9],[1786768821,426919.9,404996],[1786769121,426919.9,404996],[1786769421,426919.9,404996],[1786769721,426919.9,404996],[1786770021,426919.9,404996.1],[1786770321,426919.9,404996],[1786770621,426919.9,404996],[1786770921,426919.9,404995.9],[1786771221,426919.9,404996],[1786771521,426919.8,404996],[1786771821,426919.8,404996],[1786772121,426919.9,404996.1],[1786772421,426919.9,404996.1],[1786772721,426919.9,404996.1],[1786773021,426919.9,404996.1],[1786773321,426919.9,404996.1],[1786773621,426919.9,404996.1],[1786773921,426919.9,404996.1],[1786774221,426919.9,404996.1],[1786774521,426919.9,404996.1],[1786774821,426919.9,404996.2],[1786775121,426919.9,404996.2],[1786775421,426919.9,404996.2],[1786775721,426919.9,404996.2],[1786776021,426919.9,404996.2],[1786776321,426919.9,404996.2],[1786776621,426919.9,404996.2],[1786776921,426919.9,404996.2],[1786777221,426919.9,404996.2],[1786777521,426919.9,404996.2],[1786777821,426919.9,404996.3],[1786778121,426919.9,404996.3],[1786778421,426919.9,404996.3],[1786778721,430062.8,404996.3],[1786779022,433356,404996.2],[1786779321,433356,404996.3],[1786779621,433356,404996.3],[1786779921,430068.6,404996.4],[1786780221,430068.5,404996.4],[1786780522,430068.5,404996.4],[1786780821,430068.6,404996.4],[1786781121,430068.5,404996.4],[1786781421,430068.5,404996.7],[1786781721,430068.5,404996.7],[1786782021,430068.5,404996.7],[1786782321,430068.5,404996.7],[1786782621,430068.5,404996.7],[1786782921,430068.5,404996.8],[1786783222,430068.5,404996.8],[1786783521,432916.1,404996.9],[1786783821,432916.1,404996.9],[1786784121,433252.4,404996.9],[1786784421,433252.4,404996.9],[1786784721,433410.3,404996.9],[1786785021,433410.3,404996.9],[1786785321,433410.3,404997],[1786785621,433410.3,404997],[1786785921,433410.2,404997],[1786786221,433410.2,404997],[1786786521,433412.6,404996.9],[1786786821,433412.6,404996.9],[1786787121,433412,404996.9],[1786787421,433411.2,404996.9],[1786787721,433411.2,404997.1],[1786788021,433411.2,404997.2],[1786788321,433411.2,404997.2],[1786788621,433411.2,404997.3],[1786788921,433412.1,404997.4],[1786789221,433412.1,404997.4],[1786789521,433412.1,404997.5],[1786789821,433412.1,404997.5],[1786790121,475168.3,404997.5],[1786790421,475168.3,404997.5],[1786790721,475168.2,404997.5],[1786791021,475168.2,404997.6],[1786791321,475168.3,404997.6],[1786791621,475168.3,404997.5],[1786791921,475168.3,404997.5],[1786792221,475168.3,404997.5],[1786792521,475168.3,404997.7],[1786792821,475168.3,404997.7],[1786793121,475168.3,404997.7],[1786793421,475168.1,404997.7],[1786793721,475168,404997.7],[1786794021,475168.1,404997.8],[1786794321,475168.1,404997.9],[1786794621,475168.1,404997.9],[1786794921,468151,404997.9],[1786795221,468151,404998],[1786795521,468151,404998],[1786795821,468151,404998],[1786796121,468151,404998.4],[1786796421,468151,404998.4],[1786796721,468151,404998.7],[1786797021,468151,404999],[1786797321,468150.8,404999],[1786797621,468150.6,404999.4],[1786797921,468150.6,404999.4],[1786798221,475168.3,404999.4],[1786798521,475168.3,404999.4],[1786798821,475168.3,404999.5],[1786799121,475168.3,404999.5],[1786799421,475168.3,404999.5],[1786799722,475168.3,404999.5],[1786800022,475168.3,404999.5],[1786800322,475168.3,404999.5],[1786800621,475168.3,404999.7],[1786800922,475168.1,404999.7],[1786801221,475168.1,404999.7],[1786801522,475168.1,404999.7],[1786801821,475168.1,404999.7],[1786802121,475168,404999.6],[1786802421,474466.1,404999.5],[1786802721,470992.8,404999.5],[1786803021,461835.7,404999.5],[1786803321,461835.6,404999.5],[1786803621,461835.6,404999.5],[1786803921,461835.2,404999.5],[1786804221,461835.2,404999.5],[1786804521,461835,404999.5],[1786804821,461835,404999.5],[1786805121,461835,404999.5],[1786805421,461834.7,404999.5],[1786805722,461834.7,404996.3],[1786806021,461834.4,404996.3],[1786806321,461834.3,404996.3],[1786806621,461834.3,404996.3],[1786806921,461834.3,404996.3],[1786807221,461834.3,404996.3],[1786807521,461834.1,404996.3],[1786807821,461834.3,404996.3],[1786808121,461834.1,404996.4],[1786808421,461834.1,404996.4],[1786808721,461834.1,410000],[1786809021,461834.1,415000],[1786809321,461834.1,415000.1],[1786809622,461834.1,415000.1],[1786809921,461833.7,416000.1],[1786810221,461833.7,416000.1],[1786810521,461833.5,416000],[1786810821,461833.4,416000],[1786811121,461833.2,416000],[1786811421,461833.2,416000],[1786811721,461833.2,416000],[1786812021,461833.2,416000],[1786812322,461833.3,416000],[1786812621,461833,416000],[1786812923,461833.7,416000],[1786813221,461833.7,416000],[1786813521,461833.7,416000],[1786813821,461833.7,416000],[1786814121,461833.6,416000],[1786814421,461834.4,416000],[1786814721,461834.4,416000],[1786815021,461834.3,416000],[1786815321,461834.2,416000],[1786815621,475168.3,416000],[1786815921,475168.3,416000],[1786816221,475168.3,416000],[1786816521,475168.3,416000],[1786816821,475168.3,408177.8],[1786817121,475168.3,408000],[1786817421,475168.3,407861.3],[1786817721,475168.3,407814],[1786818021,475168.3,407254.7],[1786818321,475168.3,406857.1],[1786818621,475168.3,406857.1],[1786818921,475168.2,406857.1],[1786819221,475168.2,406797.4],[1786819521,475131.7,406550.3],[1786819821,475131.7,406550.3],[1786820121,475131.7,416000.1],[1786820421,475168.2,416000.1],[1786820721,475168.2,416000.1],[1786821021,475168.1,416000.1],[1786821321,475168.1,416000.1],[1786821621,475168.2,416000.2],[1786821921,475168.2,416000.1],[1786822221,475168.2,416000.1],[1786822521,475168.2,416000.1],[1786822821,475168.2,416000.1],[1786823121,475167.9,416000.1],[1786823421,475168.2,416000.1],[1786823721,475168.3,416000.1],[1786824001,475167.9,405000],[1786824322,475167.7,405000],[1786824621,475167.1,400904.9],[1786824921,475166.3,400000],[1786825222,475165.1,400000.1],[1786825521,475163.9,400000.1],[1786825821,467646.6,400000],[1786826121,460880.6,400000],[1786826421,457601.1,400000],[1786826721,467646.1,400000.1],[1786827021,467644.8,400000.1],[1786827321,467644.2,397062.7],[1786827621,467641.5,396314.4],[1786827921,467640,380000],[1786828221,448324.8,380000.1],[1786828521,450985.9,382651.2],[1786828821,443885.7,380000],[1786829121,443884.6,380000.3],[1786829421,437495.2,380000.5],[1786829721,437493.1,380000.3],[1786830021,426567,380001.4],[1786830301,426565.3,380000.8],[1786830621,422312.2,380001.1],[1786830921,421172.2,380000.3],[1786831221,417712.8,380000.3],[1786831521,417711.3,380000.8],[1786831821,413938.3,380000.6],[1786832121,413938.4,380000],[1786832421,410542.6,380000],[1786832721,404837.7,380000],[1786833022,406778.5,380000.2],[1786833321,402264.2,380000.1],[1786833621,398032.9,380000.4],[1786833921,396228.2,380000.1],[1786834221,396227.6,380000.1],[1786834521,396228.2,380000.5],[1786834822,393144,380000.5],[1786835121,393143.9,380000.5],[1786835421,398031.3,380000.7],[1786835721,396227.6,380000.5],[1786836021,396226.9,380000.6],[1786836321,396226.2,380000],[1786836621,396225.2,380000],[1786836921,396195.6,380000],[1786837221,396226.9,380000],[1786837521,396225.8,380000],[1786837821,396225.6,380000],[1786838121,394601.2,256000.1],[1786838421,380740.7,256001.4],[1786838721,368266.2,256004.1],[1786839021,357038.5,256006.6],[1786839321,346932.6,256008.8],[1786839621,337838.8,256010.1],[1786839921,346932.6,260104.4],[1786840221,323401.2,260106.9],[1786840521,322276.9,260107.7],[1786840821,312862.2,260109.9],[1786841121,301862.3,260696.3],[1786841421,301861.3,260499.5],[1786841721,304635.7,260676.1],[1786842021,301861.7,262418.8],[1786842322,301860.4,262418.2],[1786842621,297915.7,262418.6],[1786842921,297249.9,260569.2],[1786843221,297915.3,262418.8],[1786843521,301860.9,262418.8],[1786843822,300471.2,262418.8],[1786844121,297842,262418.9],[1786844421,294365.3,262418.9],[1786844721,294365.2,262418.9],[1786845021,296651.6,262419.1],[1786845321,294365.4,262419.7],[1786845621,297915.9,262419.8],[1786845921,297916.1,262419.9],[1786846221,297915.2,262420.3],[1786846521,294365.5,262420.3],[1786846821,294365.4,262420.4],[1786847121,294249.7,262420.6],[1786847421,290758.9,262420.6],[1786847721,288294.3,262421],[1786848021,288292.8,262420.5],[1786848321,281280.6,262420.6],[1786848621,281280.5,262421.1],[1786848921,281279.7,262421.4],[1786849221,281278.8,262421.9],[1786849521,281277.8,262422.1],[1786849821,281277.4,262423],[1786850121,280522,262423],[1786850421,279053.1,262424],[1786850721,279389.6,262424.4],[1786851022,279389,262424.6],[1786851321,278773.8,262424.6],[1786851621,281276.5,280000],[1786851921,286675.7,280000],[1786852221,285704.5,280000],[1786852521,297108.5,280000],[1786852821,290052.1,280000],[1786853121,290051.2,280000],[1786853421,297915.4,280000],[1786853721,301860.6,280000],[1786854021,301860.4,280000],[1786854321,301859.7,280000],[1786854621,323399.7,280000.1],[1786854921,323398.8,280000.1],[1786855221,319057.9,280001.1],[1786855521,319055.9,280001.1],[1786855821,319053.8,280001.1],[1786856121,319052.8,280001.7],[1786856421,315147.7,280002.1],[1786856721,315147.5,310000.1],[1786857021,315147.2,310000.1],[1786857321,319053.7,310000.1],[1786857621,319053.6,310023],[1786857922,319052.2,310000.1],[1786858221,318859.8,310000.1],[1786858522,318859.8,310000.1],[1786858822,319057.7,310000.3],[1786859122,323398.6,310000.3],[1786859421,374999.7,310000.3],[1786859721,374998.7,310000.4],[1786860021,374996.6,310000.8],[1786860321,362645.4,310001],[1786860621,357379.4,310001],[1786860921,357377.3,310001.7],[1786861221,357376.2,310002.1],[1786861521,389141.4,340000],[1786861821,389140.3,340000],[1786862121,389140.2,340000],[1786862421,389139.6,340000],[1786862721,389139.3,340000],[1786863021,389138.9,340000],[1786863321,389138.5,340000],[1786863621,389138.5,340000],[1786863921,389138.5,340000],[1786864222,387500,340000.1],[1786864521,384223.7,340000.1],[1786864821,384223.6,340000],[1786865121,386457.6,310000.4],[1786865421,384223.3,310000.6],[1786865721,384222.6,340000],[1786866021,384221.8,340000],[1786866321,384221,340000],[1786866621,384219.3,340000],[1786866921,384218.2,340010.5],[1786867222,384216.1,340000],[1786867521,384218.3,340000],[1786867821,384218.3,313079.1],[1786868121,384217.9,313124.1],[1786868421,384217.9,310000.5],[1786868721,384217.8,310000.6],[1786869021,384216.9,310000.6],[1786869321,384216.3,310003.6],[1786869621,384218.3,310003.7],[1786869921,384218.2,330000],[1786870221,384218.2,330000],[1786870521,384217.4,330000],[1786870821,384218.3,330000],[1786871121,384218.3,330000],[1786871421,384218.3,339637.4],[1786871721,384218.3,340000],[1786872021,384156,340000],[1786872321,384218.3,340000],[1786872621,384217.5,340000],[1786872921,384217.3,340000],[1786873221,384216.9,340000],[1786873521,384216,340000],[1786873821,384215.6,340000],[1786874121,384215.4,340000],[1786874421,384214.7,340000],[1786874721,383389.3,340000],[1786875021,384214.7,340000],[1786875321,384216.1,340000],[1786875621,384216.1,340000],[1786875921,384216.1,340000],[1786876221,389140.3,340000],[1786876521,389140.3,340000],[1786876821,389140.1,340000],[1786877121,389139.6,340000],[1786877422,389139.3,340000],[1786877721,389137.9,340000],[1786878021,389137.8,340000.1],[1786878321,389137.2,340000.1],[1786878621,389137,340000.1],[1786878921,389135.6,340000.1],[1786879221,389136,340000.1],[1786879521,389135.6,340000.1],[1786879821,387499.3,340000.1],[1786880121,386588.7,340000.3],[1786880421,389141.1,340000.4],[1786880721,389139.1,340000.5],[1786881021,383293.7,340000.5],[1786881321,379802,340000.4],[1786881621,379801.9,340000.5],[1786881921,379802.4,340000.7],[1786882221,387138,360000],[1786882522,394601.9,361628.2],[1786882821,394601,360864.1],[1786883121,394600.8,360866.7],[1786883421,394600.8,361520.9],[1786883721,394600.8,362162.6],[1786884021,394601.4,362077.7],[1786884321,394601.3,362386.8],[1786884621,394601.5,362392.1],[1786884921,394601.4,364936.6],[1786885221,394600.5,362484.1],[1786885521,394600.1,364936.6],[1786885821,394600.1,364936.6],[1786886121,394600.1,362544.6],[1786886421,394600.1,362544.6],[1786886721,394600.2,362482.9],[1786887021,394600.2,364936.6],[1786887321,394600.2,364936.6],[1786887621,391633.5,364936.6],[1786887921,388963.8,362529.5],[1786888221,388455.1,362353.6],[1786888521,388676.5,362428.2],[1786888821,386560.4,362582.6],[1786889121,386560.4,371727.4],[1786889421,386560.4,371814.6],[1786889722,386560.4,371810.8],[1786890001,386560.4,371797.5],[1786890322,386560.3,371768.6],[1786890621,386560.4,371749.1],[1786890921,386560.4,375000.1],[1786891221,386556.1,375000.1],[1786891521,386515.1,375000.1],[1786891822,386560.4,375000.1],[1786892121,386560,375000.1],[1786892421,386559.7,378316.7],[1786892721,386559.7,380000],[1786893022,386559.7,380000],[1786893322,386559.7,380000],[1786893622,394144.4,380000.1],[1786893921,394601.7,390000],[1786894221,398031.2,390007.2],[1786894521,398031.2,390000],[1786894821,398033.1,390000],[1786895121,398033.1,390000],[1786895421,398033.7,390000],[1786895721,410000,390000],[1786896022,410000,390000],[1786896321,409999.9,390000],[1786896621,409999.9,390000],[1786896921,409999.7,390000],[1786897221,410000,390000],[1786897521,409999.9,390000],[1786897821,409999.9,390000],[1786898121,409999.7,390000],[1786898421,409999.5,390000],[1786898721,409999.3,390000],[1786899021,409998.7,390000],[1786899321,409998.3,390000],[1786899621,409997.9,372258.6],[1786899922,409998.6,372471.2],[1786900221,409998.2,371335.3],[1786900521,409998.2,370365.2],[1786900821,409998.7,370387.1],[1786901121,409998.4,370408.7],[1786901421,409998.1,370260.6],[1786901721,409998.7,313532.4],[1786902021,409998.5,333649.8],[1786902321,409998.5,335676.4],[1786902621,409998.6,332408.1],[1786902921,409997.9,331283],[1786903221,409998.6,330000],[1786903521,409997.8,330000.1],[1786903821,409996.7,330000.1],[1786904121,409993.8,330003.7],[1786904421,409991,330004.1],[1786904721,409990.2,330101],[1786905021,409988.5,330004.1],[1786905321,409985.5,330001],[1786905621,409981.7,330000.8],[1786905921,409978.6,330000.8],[1786906221,409975.6,330000.8],[1786906521,409973.8,330000.9],[1786906821,409971.9,330025.2],[1786907121,409969,330001.3],[1786907421,409966.5,330001.3],[1786907721,409963.7,330001.2],[1786908021,401965.3,330001.3],[1786908321,394766.9,330001.1],[1786908621,394764.9,330005.7],[1786908921,394763.1,330005.7],[1786909221,394766.8,330005.7],[1786909521,394761.5,330005.7],[1786909822,379833.9,330005.7],[1786910121,372489.4,330005.7],[1786910421,377200.4,330005.7],[1786910721,372487.4,330005.7],[1786911021,372486.9,330005.7],[1786911321,372486.7,330005.7],[1786911622,372486.6,330005.7],[1786911922,372486.6,330005.7],[1786912221,409989.7,330005.7],[1786912521,409979.7,330006.7],[1786912821,409990.5,330006.7],[1786913121,409989.3,330006.8],[1786913421,409987.8,330006.8],[1786913721,409986.5,330006.8],[1786914021,409985,330006.8],[1786914321,409988.1,330006.8],[1786914621,409984,330007],[1786914921,409983.8,330007],[1786915221,409981.9,330007.1],[1786915521,409980.6,330007.1],[1786915821,409978.8,330007.1],[1786916122,409977,330007.1],[1786916421,409668.2,330007.3],[1786916721,401976.8,330007.1],[1786917021,401974.7,330007.6],[1786917321,401972.9,330007.6],[1786917621,401971.4,330007.7],[1786917921,401969.7,330007.6],[1786918221,382467.6,330007.8],[1786918521,377219.9,330007.8],[1786918821,372497.5,330007.8],[1786919121,372496,330007.8],[1786919421,372493.8,330007.3],[1786919721,372492.3,330007.4],[1786920021,372491,330007.4],[1786920321,372490.6,330058.9],[1786920621,372490.1,330057.1],[1786920922,372489.9,330006.9],[1786921221,372489.4,330006.9],[1786921521,372487.9,330006.9],[1786921821,372487.5,330006.9],[1786922121,372487.5,330007],[1786922422,372487.5,330006.9],[1786922721,372487.5,330006.9],[1786923021,372487.2,330006.9],[1786923321,372487.2,330006.9],[1786923621,372487.2,330006.9],[1786923921,372487.2,330006.8],[1786924222,372487.2,330006.8],[1786924521,372487.1,330006.8],[1786924821,372486.2,330006.7],[1786925121,372485.6,330006.8],[1786925421,372485.9,330006.7],[1786925721,372484,330006.7],[1786926021,372483.1,330006.7],[1786926321,372486.1,330006.7],[1786926621,372486.2,330006.7],[1786926921,407936.7,330006.8],[1786927221,401974.8,330502.6],[1786927521,401974.8,330840.1],[1786927821,401972.3,330006.7],[1786928121,394773.2,330006.2],[1786928421,394770.4,331569.8],[1786928721,394767.9,331705.5],[1786929021,394770.7,331662.9],[1786929321,397599.9,331637],[1786929621,394769.9,331197.2],[1786929921,394768.9,331283.7],[1786930221,394766.6,331966.9],[1786930521,394765.1,332839.9],[1786930821,394762.7,333743.4],[1786931122,394761.6,334209],[1786931421,394760.2,334300.5],[1786931721,394759.5,334300.9],[1786932021,394758,334300.9],[1786932321,394755.6,334076.4],[1786932621,394753.2,334022.7],[1786932921,394751.3,334091.6],[1786933221,394748.8,333972.5],[1786933521,394746.8,333968.6],[1786933821,394744,333964.6],[1786934121,394742,333859],[1786934421,394739.6,333834],[1786934722,394737.4,333352.1],[1786935021,394734.5,333762.1],[1786935322,394732.1,333465.5],[1786935622,394729.6,333392.1],[1786935921,394726.6,332981.6],[1786936221,394724.3,333027],[1786936521,394721.1,331028.3],[1786936821,394718.6,331028.3],[1786937121,394716.3,330935.8],[1786937421,394714.3,331478.2],[1786937721,394712.1,331558.6],[1786938021,394709.7,330935.8],[1786938322,394707.7,330883.5],[1786938621,394706.1,330873],[1786938921,391422,330006.2],[1786939221,388232.3,330006.2],[1786939521,388230,330006.2],[1786939821,388228.2,330006.1],[1786940121,383025.6,330006.1],[1786940421,382402.8,330006.2],[1786940721,382400.7,330006.2],[1786941021,382399.4,330006.2],[1786941322,382397.8,330006.1],[1786941621,382394.3,330006.2],[1786941921,382393,380000],[1786942221,382394,380000],[1786942521,382389.4,380000],[1786942821,382387,380000],[1786943121,382386,380000],[1786943421,382383,380000],[1786943721,382381,380000],[1786944022,382379.6,380000],[1786944321,382378,380000],[1786944621,382376.4,380000],[1786944921,382375.2,380000.1],[1786945221,382136,380000.1],[1786945521,382134.9,380000.1],[1786945821,382134.6,380000.1],[1786946121,382167,380000.1],[1786946421,382062.8,380000.1],[1786946721,382039.6,380000.1],[1786947021,382035.5,380000],[1786947321,382003.8,380000.1],[1786947621,381933.7,380000.1],[1786947921,381954.8,380000.1],[1786948221,381954.8,380000.1],[1786948521,381954.8,380000.1],[1786948821,382397.6,380000.1],[1786949121,382397.5,380000.1],[1786949421,382397.5,380000.1],[1786949721,382397.4,380000.1],[1786950021,382398.6,380000.1],[1786950321,382397.5,380000.1],[1786950621,382397.5,380000.1],[1786950921,388230.1,380000.1],[1786951221,388230.1,380000.1],[1786951521,388232.8,380000.1],[1786951821,388232.8,380000.1],[1786952121,388232.8,380000],[1786952421,388232.8,380000],[1786952721,388232.8,380000],[1786953022,388233,380000],[1786953321,388232.8,380000],[1786953621,394715.5,380000],[1786953921,394715.5,380000],[1786954221,394715.5,380000],[1786954521,394715.5,380000],[1786954822,394715.5,380000],[1786955121,394715.3,380000],[1786955421,394715.2,380000],[1786955721,394715.2,380000],[1786956021,394714.7,380000],[1786956321,394714.7,380000],[1786956621,394714.7,380000],[1786956921,394714.7,380000],[1786957221,394715.1,380000],[1786957521,394715,380000],[1786957821,394714.4,380000.1],[1786958121,394715.5,380000.1],[1786958421,394715.5,380000],[1786958721,394715.5,380000],[1786959021,394715.5,380000],[1786959322,394715.5,380000],[1786959621,394715.5,380000],[1786959921,394715.5,380000],[1786960221,394715.2,380000],[1786960521,394715.2,380000],[1786960821,394715.2,380000],[1786961121,394715.2,380000],[1786961421,394715.2,380000],[1786961721,394715.2,380000],[1786962021,394715.5,380000],[1786962321,394715.5,380000],[1786962621,394715.5,380000],[1786962921,394715.5,380000],[1786963221,394715.5,380000],[1786963521,394715.5,380000],[1786963821,394715.5,380000],[1786964121,394715.5,380000],[1786964421,394715.5,380000],[1786964721,393638.4,380000],[1786965022,393243.5,380000],[1786965321,393243.5,380000.1],[1786965622,393243.5,380000],[1786965921,393243.5,380000],[1786966221,393243.5,380000],[1786966521,393243.5,380000],[1786966821,393243.5,380000],[1786967121,393243,380000],[1786967421,393243,380000],[1786967721,393243,380000],[1786968021,393243,380000],[1786968321,393243,380000],[1786968621,393243,380000.1],[1786968921,393242.9,380000.1],[1786969221,393242.8,380000],[1786969521,393242.8,380000],[1786969821,393242.8,380000],[1786970121,393242.8,380000],[1786970421,393242.6,380000],[1786970721,393242.6,380000],[1786971021,393242.6,380000],[1786971321,393242.6,380000],[1786971621,393242.3,380000],[1786971921,393242.3,380000],[1786972221,393242.3,380000],[1786972521,393242.6,376126.5],[1786972821,393242.6,376064.5],[1786973121,393242.6,376005.6],[1786973421,393242.6,376069.3],[1786973721,393242.6,376054.8],[1786974021,393242.8,376054.8],[1786974321,393242.8,376045.1],[1786974621,393242.8,354592.4],[1786974921,393242.4,354573.4],[1786975221,393242.4,353909.9],[1786975521,393242.4,353728.4],[1786975821,393242.4,373737],[1786976121,393242.4,373729.3],[1786976422,393242.2,373729.3],[1786976722,393242.2,373721.6],[1786977021,393242.2,373721.6],[1786977322,393242.1,373690.7],[1786977621,393242.1,373690.7],[1786977922,393241.9,373423.2],[1786978222,393242,373643.7],[1786978521,393241.4,373806.3],[1786978821,393241.5,373777],[1786979121,393242,373777],[1786979421,393242,373652.8],[1786979721,393242,373622.2],[1786980021,393241.1,373560.1],[1786980321,393241.1,373555.6],[1786980621,393241.1,372893.8],[1786980921,393241.1,372696.1],[1786981221,393241,373150.5],[1786981521,393240.8,373104.4],[1786981821,393240.8,373099.7],[1786982121,393241.1,373095.1],[1786982421,393241.1,373081.1],[1786982721,393241.1,373071.7],[1786983021,393240.9,373624],[1786983321,393240.5,373624],[1786983621,393240.6,373307.2],[1786983921,393240.6,373173.4],[1786984221,393240.4,373015],[1786984521,393240.4,372976.7],[1786984821,393240.4,372952.5],[1786985122,391915.9,380000.5],[1786985421,391915.9,380000.5],[1786985721,393240.4,380000.5],[1786986021,393240.4,390000],[1786986322,393240.6,390000],[1786986621,393240.4,390000],[1786986921,393240.2,390000],[1786987221,393240.1,390000],[1786987521,393240.1,390000],[1786987821,393240.6,390000],[1786988121,393240.6,390000],[1786988421,393240.4,390000],[1786988721,393240.1,390000],[1786989021,393240.1,390000],[1786989301,393240.1,390000],[1786989622,393240.1,390000],[1786989921,393240.1,390000],[1786990222,393240.1,390000],[1786990521,393239.8,390000],[1786990822,393239.8,390000],[1786991121,393239.8,390000],[1786991421,393239.5,390000],[1786991721,393239.5,390000],[1786992021,393239.5,390000],[1786992321,393239.5,390000],[1786992621,393239.5,390000],[1786992922,393239.5,390000],[1786993222,393239.5,390000],[1786993521,393239.5,390000],[1786993822,393239.5,390000],[1786994121,393239.5,390000],[1786994421,393239.5,390000],[1786994721,393239.4,390000],[1786995021,393239.4,390000],[1786995321,393239.2,390000],[1786995621,393239.5,390000],[1786995921,393240.1,390000],[1786996221,393240.4,390000],[1786996521,393240.4,390000],[1786996821,393240.4,390000],[1786997121,393240.4,390000],[1786997421,393240.4,390000],[1786997721,393240.4,390000],[1786998021,392916.2,390000],[1786998321,392916.2,390000],[1786998621,392916.2,384382.9],[1786998921,392916.2,384373.6],[1786999221,392916.2,384361.1],[1786999521,392916.2,384177.4],[1786999822,393062.9,384177.4],[1787000122,392916.2,383952.8],[1787000421,392916.2,383876.5],[1787000721,392916,383850.6],[1787001021,392915.9,384210.5],[1787001321,392915.9,384194],[1787001621,392915.6,384190.7],[1787001921,392915.7,384177.4],[1787002221,392915.6,384167.4],[1787002521,392915.7,384160.8],[1787002821,392915.7,384133.9],[1787003121,393240.4,384133.9],[1787003421,393240.4,383464.1],[1787003721,393240.4,383451.5],[1787004021,394715.5,383451.5],[1787004321,394715.5,383392],[1787004621,394715.5,383898.5],[1787004922,394715.5,383898.5],[1787005221,394715.5,383898.5],[1787005521,394715,383865.5],[1787005821,394715,383861.8],[1787006121,394714.9,383861.8],[1787006421,394714.7,383846.9],[1787006721,394714.7,383839.5],[1787007021,394714.8,383775.5],[1787007321,394715.4,383760.3],[1787007621,394715.4,383756.4],[1787007921,394715.4,383854.4],[1787008221,394715.4,383850.6],[1787008521,394715.4,383850.6],[1787008821,394714.3,383850.6],[1787009121,394714.3,383850.6],[1787009422,394714.3,383820.8],[1787009721,394714.3,383721.8],[1787010021,394714,383718],[1787010321,394713.7,383567.2],[1787010621,394713.7,383025.7],[1787010921,394713.7,382674.7],[1787011221,394713.3,382653.6],[1787011521,394713.3,382643],[1787011821,394713.7,382643],[1787012121,394713.7,382632.3],[1787012421,394713.7,382611],[1787012721,394713.5,382594.8],[1787013021,394713.7,382711.4],[1787013322,394714,382700.9],[1787013621,394714,382700.9],[1787013921,394714,382361.7],[1787014221,394714,382215.8],[1787014522,394713.7,382203.9],[1787014821,394713.7,382203.9],[1787015121,394713.7,382168],[1787015421,394713.6,382155.9],[1787015721,394713.6,382155.9],[1787016021,394713.5,382137.7],[1787016321,394713.6,381762.7],[1787016621,394713.6,381749.4],[1787016921,394713.6,381749.4],[1787017221,394713.6,381715.9],[1787017521,394713.2,381599.8],[1787017821,394713.1,381578.9],[1787018121,394712.5,381558],[1787018421,394712.5,381558],[1787018721,394712.5,381494.6],[1787019021,394712.4,381268.6],[1787019321,394712.4,381268.6],[1787019621,394712.4,381268.6],[1787019921,394712.4,381268.6],[1787020221,394712.4,381268.6],[1787020521,394712.2,381749.1],[1787020821,394712,380800.2],[1787021121,394712,380758.7],[1787021421,394711.8,380758.7],[1787021721,394711.9,380750.3],[1787022021,394711.9,380750.3],[1787022321,394711.9,380623.3],[1787022621,394711.9,380623.3],[1787022921,394711.9,380554.1],[1787023221,394711.9,380554.1],[1787023521,394711.9,380554.1],[1787023821,394711.8,380554.1],[1787024121,394711.8,380554.1],[1787024422,394711.8,380519.1],[1787024721,394711.8,380519.1],[1787025021,394711.8,380068.5],[1787025322,394711.8,380058.8],[1787025621,394711.8,380058.8],[1787025921,394711.8,380020.1],[1787026221,394711.8,380020.1],[1787026521,394711.5,380020.1],[1787026821,394711.5,380000.6],[1787027121,394711.5,380000.6],[1787027421,394711.4,380000.6],[1787027722,394711.4,380000.6],[1787028021,394711.4,380000.6],[1787028321,394711.4,380000.6],[1787028621,394711.4,380000.6],[1787028921,394711.4,380000.6],[1787029221,394711.4,380000.6],[1787029521,394711.4,380000.6],[1787029821,394711.4,380000.6],[1787030121,394711.4,380000.6],[1787030421,394711.4,380000.6],[1787030721,394711,380000.6],[1787031021,394710.7,380000.6],[1787031321,394710.7,380000.6],[1787031621,394710.5,380000.6],[1787031921,394710.5,380000.6],[1787032222,394710.2,380000.6],[1787032521,394710.2,380000.6],[1787032821,394710.2,380000.6],[1787033121,394511.4,380000.6],[1787033421,393239.1,380000.6],[1787033721,393238.6,380000.6],[1787034021,393238.4,380000.5],[1787034322,392686.8,380000.5],[1787034621,392686.8,380000.5],[1787034922,391914.4,380000.5],[1787035221,391914.2,380000.5],[1787035521,391914.2,380000.5],[1787035821,391914.2,380000.5],[1787036121,391914.2,380000.5],[1787036421,391914.2,380000.5],[1787036721,391914.2,380000.5],[1787037021,391914.2,380000.5],[1787037321,391914.2,380000.5],[1787037621,394711.5,380000.5],[1787037921,394711.5,380000.5],[1787038221,394711.5,380000.5],[1787038521,394711.5,380000.5],[1787038821,394711.4,380000.5],[1787039121,394711.4,380000.6],[1787039421,394711.4,380000.6],[1787039721,394711.1,380000.6],[1787040021,394711.1,380000.6],[1787040321,394711.1,380000.6],[1787040621,394714.3,380000.7],[1787040921,394715.5,380000.7],[1787041221,394715.5,380000.7],[1787041521,394715.4,380000.7],[1787041821,394716.3,380000.6],[1787042121,394715.4,380000.6],[1787042421,394715.4,380000.6],[1787042721,394715.4,380000.6],[1787043021,394715.4,380000.7],[1787043321,394715.3,380000.7],[1787043621,394715.3,380000.6],[1787043921,394715.3,380000.7],[1787044221,394715.3,380000.7],[1787044521,394715,380000.7],[1787044821,394714.8,380000.7],[1787045121,394714.7,380000.7],[1787045421,394714.9,380000.6],[1787045721,394714.9,380000.6],[1787046021,394714.8,380000.7],[1787046321,394714.8,380000.7],[1787046621,394714.8,380000.7],[1787046921,394716.4,380000.7],[1787047221,394716.4,380000.6],[1787047521,394716.4,380000.6],[1787047821,394745,380000.6],[1787048121,394745,380000.5],[1787048421,394745,380000.5],[1787048721,394745,380000.5],[1787049021,394744.8,380000.5],[1787049321,394744.8,380000.5],[1787049621,394744.8,380000.5],[1787049921,394744.8,380000.5],[1787050221,394744.9,380000.5],[1787050521,394744.9,380000.5],[1787050821,394744.9,380000.5],[1787051121,394745,380000.5],[1787051421,394745,380000.5],[1787051721,394719.6,380000.5],[1787052021,394626.1,380000.5],[1787052321,394626.1,380000.5],[1787052621,394626.1,380000.5],[1787052921,393270.3,380000.5],[1787053221,393270.3,380000.5],[1787053521,393270.3,380000.5],[1787053821,393270.1,380000.5],[1787054121,393270.2,380000.5],[1787054421,397837.2,380492.7],[1787054722,401975.4,380470.3],[1787055021,401975.4,380444.8],[1787055321,401975.4,380430.5],[1787055622,401975.4,380398.7],[1787055921,401975.4,380375.3],[1787056221,401975.4,380375.3],[1787056522,410000,380357.6],[1787056821,409999.9,380404.5],[1787057121,409999.9,380220.5],[1787057422,409999.9,380207.9],[1787057722,409999.8,380000.5],[1787058021,409999.8,380000.5],[1787058321,409999.8,380000.5],[1787058621,409999.8,380000.5],[1787058921,410000,380000.5],[1787059221,409999.6,380000.6],[1787059522,409999.6,380935.6],[1787059821,409999.5,380935.6],[1787060122,409999.5,380738.8],[1787060422,409999.6,380738.8],[1787060721,409999.6,380731],[1787061021,409999.6,380712.5],[1787061322,409999.5,380709.9],[1787061621,409999.5,380709.9],[1787061921,409999.5,380709.9],[1787062221,409999.5,380707.2],[1787062521,409998.8,380699.3],[1787062821,409998.8,380696.6],[1787063122,409998.8,380696.6],[1787063421,409998.8,380696.6],[1787063721,409998.8,380688.6],[1787064021,409998.8,380688.6],[1787064321,409998.5,380688.6],[1787064621,409998.4,380642.7],[1787064921,409998.4,380642.7],[1787065221,409998.3,380642.7],[1787065521,409998.3,380642.7],[1787065822,409998.2,380504.7],[1787066122,409998.2,380504.7],[1787066421,409998,380504.7],[1787066721,409998.5,380451.8],[1787067021,409998.5,380442.8],[1787067321,409998.4,380436.8],[1787067621,409998.4,380430.8],[1787067921,409998.4,380430.8],[1787068222,409998.1,380427.8],[1787068521,409998.1,380406.7],[1787068821,409998.1,380266],[1787069121,409998.1,380545],[1787069421,409228.9,380542.1],[1787069721,409997.8,380519.2],[1787070022,409997.8,380519.2],[1787070321,409997.6,380519.2],[1787070621,409997.6,380519.2],[1787070922,409998.5,380501.8],[1787071221,409998.4,380501.8],[1787071521,409998.1,380493],[1787071821,409997.8,380493],[1787072121,409997.8,380266],[1787072421,409997.8,380007.7],[1787072721,409997.8,380000.5],[1787073021,409997.8,380000.5],[1787073321,409997.3,380000.5],[1787073621,409997.3,380000.7],[1787073922,409996.9,380000.7],[1787074201,409996.8,380000.7],[1787074521,409996.8,380000.7],[1787074821,409996.8,380000.7],[1787075121,409996.5,380000.7],[1787075421,409996.4,380000.7],[1787075722,409996.4,380000.7],[1787076022,409996.4,380000.7],[1787076321,409996.4,380000.7],[1787076621,409996.8,380000.7],[1787076921,409996.7,380000.7],[1787077221,409996.7,380000.7],[1787077522,409996.6,380000.7],[1787077821,409996.4,380000.7],[1787078121,409996.2,380000.7],[1787078421,409996,380000.7],[1787078721,409996,380000.7],[1787079021,409995.8,380000.7],[1787079322,409995.8,380000.7],[1787079622,409996.6,380000.7],[1787079921,409996.6,380000.7],[1787080221,409996.6,380000.7],[1787080521,409996.6,380000.7],[1787080821,409996.7,380000.7],[1787081121,409996.7,380000.7],[1787081421,409996.2,380000.7],[1787081721,409996.1,380000.7],[1787082021,409995.9,380000.7],[1787082321,409995.8,380000.7],[1787082621,409995.8,380000.7],[1787082921,409995.5,380000.7],[1787083221,409995.8,380000.7],[1787083521,409995.4,380000.7],[1787083821,409995.4,380000.7],[1787084121,409995.2,380000.7],[1787084421,409995.2,380000.7],[1787084722,409995.2,380000.7],[1787085021,409995.2,380000.7],[1787085321,409995,381812],[1787085621,409995,381812],[1787085921,409994.7,381812],[1787086221,409994.6,381812],[1787086521,409994.6,381832.1],[1787086821,409994.6,382157.1],[1787087121,409994.6,382157.1],[1787087422,409994.6,382157.1],[1787087721,409994.6,382136.3],[1787088021,409994.7,382136.3],[1787088321,409994.7,382105.7],[1787088621,409994.7,382007.2],[1787088921,409994.4,382004.7],[1787089201,409994.4,381854.8],[1787089521,409994.3,381800.4],[1787089821,409994.7,381788.8],[1787090121,409994.7,381750.2],[1787090421,409994.6,381667.1],[1787090721,409995.3,381660.8],[1787091021,409995.3,382022.4],[1787091321,409996.8,382052.4],[1787091621,409996.8,381747.2],[1787091921,409996.8,382091.3],[1787092221,409996.8,382035],[1787092521,409996.8,382035],[1787092821,409996.5,382032.5],[1787093122,409996.5,381918.1],[1787093421,409996.5,381896.4],[1787093723,409996.5,381326.2],[1787094021,409996.5,381326.2],[1787094321,409996,381322.4],[1787094621,409996,381314.7],[1787094921,409996,381314.7],[1787095221,409995.8,381295.3],[1787095521,409995.8,381287.4],[1787095821,409995.8,381287.4],[1787096121,409995.8,381287.4],[1787096422,409996.2,381287.4],[1787096722,409996.2,381283.5],[1787097021,409996.2,381279.6],[1787097321,409996.2,381719.9],[1787097621,409995.9,381719.9],[1787097921,409995.9,381719.9],[1787098221,409995.8,381673.4],[1787098521,409995.7,381628.8],[1787098821,409995.7,381549.5],[1787099121,409995.7,381535.9],[1787099421,409995.3,381518.8],[1787099722,409995.3,381515.3],[1787100021,409995.3,381515.3],[1787100321,409996.8,381505],[1787100621,409996.8,381505],[1787100921,409996.4,381505],[1787101221,409996.4,381491],[1787101521,409996.4,381491],[1787101821,409996.3,381487.5],[1787102126,409996.3,385000],[1787102406,409996.3,385000],[1787102706,409996.1,385000],[1787103006,409995.8,385000],[1787103306,409987.9,385000],[1787103606,409313,385000],[1787103906,409279.9,385000],[1787104206,409283.3,385000],[1787104506,409283.3,385000],[1787104806,409996.4,385000],[1787105107,409996.4,385000],[1787105406,409996.8,385000],[1787105706,409996.8,385000],[1787106006,409996.8,385000],[1787106306,409996.7,385000],[1787106606,409996.7,385000.1],[1787106906,409996.7,385000.1],[1787107206,409996.5,385000.1],[1787107507,409996.5,385000.1],[1787107806,409996.5,385000.1],[1787108107,409996.5,385000.1],[1787108406,409996.8,385000.2],[1787108706,409996.8,385000.1],[1787109006,409996.8,385000.1],[1787109306,409996.8,385000.1],[1787109606,409996.8,385000.1],[1787109906,409996.8,385000.1],[1787110206,409996.5,385000.1],[1787110507,409996.5,385000.1],[1787110806,409996.5,385000],[1787111106,409996.5,385000],[1787111426,409996.5,385000],[1787111726,409996.5,385000],[1787112006,409996.4,385000],[1787112306,409996.4,385000],[1787112606,409996.2,385000],[1787112906,409996.2,385000],[1787113206,409996.2,385000],[1787113506,409996.2,385000],[1787113807,409996.2,385000],[1787114106,409996.1,385000],[1787114406,409996.1,385000],[1787114706,409996.1,385000],[1787115006,409996.1,385000],[1787115306,409996.1,385000],[1787115606,409996.1,385000],[1787115906,409996.1,385000],[1787116206,409996.1,385000],[1787116506,409996.1,385000],[1787116806,409996.1,385000],[1787117106,409996.1,385000],[1787117406,409996.1,385000],[1787117706,409995.9,385000],[1787118006,409995.9,385000],[1787118306,409995.8,385000],[1787118606,409995.8,385000],[1787118926,409995.8,385000],[1787119206,409995.8,385000],[1787119506,409995.8,388380.3],[1787119806,409995.8,387562.8],[1787120106,409995.8,387307.7],[1787120406,409995.8,385000],[1787120706,409995.8,385108.3],[1787121006,409995.8,385108.3],[1787121306,409995.8,385108.3],[1787121606,409995.8,385108.3],[1787121906,409995.8,385000],[1787122207,409995.8,385000],[1787122506,409995.8,385000],[1787122806,409995.8,385000],[1787123106,409995.8,385000],[1787123406,409980.7,385000],[1787123706,409980.7,385000],[1787124006,409291.3,385000],[1787124306,409246.7,385000],[1787124606,409311.9,385000],[1787124906,409311.9,385000],[1787125206,409564.7,385000],[1787125507,408774.7,380178.8],[1787125826,409995.9,380172.1],[1787126106,409995.9,380118.6],[1787126406,409995.9,380000.7],[1787126707,409995.9,380000.7],[1787127006,409995.9,380000.7],[1787127306,409995.8,380000.7],[1787127606,420000,380000.7],[1787127907,420000,380000.7],[1787128207,420000,380000.7],[1787128507,420000,380000.7],[1787128806,419999.9,380000.7],[1787129106,419999.9,380000.7],[1787129406,419999.9,380000.7],[1787129706,419999.9,380001.1],[1787130007,419999.9,380001.1],[1787130306,419999.9,380001.1],[1787130606,419999.8,380001.3],[1787130906,415999.9,380001.3],[1787131207,415999.9,380001.3],[1787131506,415999.9,380001.3],[1787131806,415999.8,380001.3],[1787132106,415999.8,380001.3],[1787132406,415999.8,380001.2],[1787132707,415999.8,380001.2],[1787133006,415999.8,380001.2],[1787133306,415999.3,380001.2],[1787133607,415999.2,380001.2],[1787133907,415999.2,380001.2],[1787134206,415998.9,380001.2],[1787134506,415998.9,380001.2],[1787134806,415998.8,380001.2],[1787135107,415998.8,380001.1],[1787135406,415998.6,380001.1],[1787135706,415998.6,380001.1],[1787136007,415998.6,380001.1],[1787136306,415998.8,380001.1],[1787136606,415998.5,380001.1],[1787136906,415998.5,380001.1],[1787137206,415998.8,380001.1],[1787137506,415998.8,380001.1],[1787137807,415998.8,380001.1],[1787138106,415998.2,380001.1],[1787138407,415998.2,380001.1],[1787138706,415998.2,380001.1],[1787139007,419999.9,380001.1],[1787139306,419999.9,380001.1],[1787139607,419999.8,380001.1],[1787139906,419999.9,380001.1],[1787140206,419999.6,380001.2],[1787140507,419999,380001.1],[1787140807,419998.1,380001.1],[1787141106,419999.5,380000.7],[1787141406,419999.7,380902.5],[1787141726,419999.6,380226.7],[1787142007,419998.5,380226.7],[1787142306,419998.2,380000.7],[1787142606,419999.8,380000.7],[1787142907,419999.8,380000.8],[1787143206,419999.8,380000.8],[1787143506,419999.5,380000.8],[1787143806,418332.9,380000.8],[1787144108,415999,380000.8],[1787144406,415998.8,380000.7],[1787144706,415998.8,380000.7],[1787145007,415998.8,380000.7],[1787145307,415979.6,380000.7],[1787145606,415998.8,380000.7],[1787145906,415998.8,380000.7],[1787146206,415998.8,380000.7],[1787146506,415998.8,380000.7],[1787146806,415998.8,380000.7],[1787147107,415998.8,380000.7],[1787147406,415998.8,380000.7],[1787147706,415998.8,380000.7],[1787148006,415998.8,380000.7],[1787148326,415998.8,380000.7],[1787148606,415998.8,380000.7],[1787148907,415998.4,380000.7],[1787149206,415998.3,380000.7],[1787149507,415998.3,380000.7],[1787149806,415998.3,380000.7],[1787150106,415998.3,380000.7],[1787150406,415998.3,380000.7],[1787150707,415998.1,380000.7],[1787151006,415998.1,380000.7],[1787151307,415998,380000.7],[1787151606,415998,380000.7],[1787151907,415998,380000.7],[1787152206,415998,380000.7],[1787152507,415998,380000.7],[1787152808,415998,380000.7],[1787153106,415998.2,380000.7],[1787153406,415998.2,380000.7],[1787153706,415998.2,380000.7],[1787154006,415998.2,380000.7],[1787154306,415998.2,380000.7],[1787154606,415997.9,380000.7],[1787154907,415997.9,380000.7],[1787155506,415997.7,380000.7],[1787155807,419999.8,380000.7],[1787156106,420000,380000.7],[1787156406,418999.9,380000.7],[1787156707,418999.8,380000.7],[1787157006,418999.7,380000.7],[1787157306,418999.7,380000.9],[1787157606,418999.6,380001.1],[1787157906,418999.6,380001.1],[1787158206,418999.6,380001.1],[1787158507,418999.5,380001.1],[1787158806,418999.5,380001.1],[1787159126,418999.4,380001.1],[1787159406,415099.5,380001.1],[1787159686,415099.5,380001.1],[1787159986,415099.4,380001.1],[1787160286,415099.4,380001.1],[1787160646,411589.6,380001.1],[1787160946,411589.6,380001.1],[1787161246,411589.6,380001.3],[1787161546,411589.6,380001.3],[1787161846,411589.4,380001.5],[1787162147,411589.6,380000.8],[1787162446,415099.4,380000.8],[1787162747,415099.4,380000.8],[1787163046,415099.2,380001.2],[1787163347,415099.2,380001.6],[1787163646,415099.2,380001.6],[1787163946,415099.4,380000.7],[1787164246,415099.4,380000.7],[1787164546,415099.4,380000.7],[1787164846,415099.2,380000.7],[1787165146,415099.2,380000.7],[1787165446,415099,380000.7],[1787165746,415098.9,380000.7],[1787166046,415098.8,380001],[1787166347,415098.4,380001],[1787166646,415098.7,380001],[1787166946,415098.7,380001],[1787167246,411588.6,380001],[1787167546,413801.7,380001.1],[1787167846,408430,380000.8],[1787168146,415099.3,380000.8],[1787168446,415099.3,380000.8],[1787168746,415099.3,380000.7],[1787169046,415099.3,380000.8],[1787169346,411589,380000.8],[1787169646,411588.9,380000.8],[1787169946,411588.9,380000.8],[1787170246,411588.9,380000.8],[1787170546,411588.9,380000.8],[1787170846,411588.9,380000.8],[1787171446,411588.9,380001.7],[1787171746,411588.9,380001.7],[1787172046,411588.7,380001.7],[1787172346,411588.7,380001.7],[1787172646,411588.7,380001.7],[1787172946,411588.7,380001.7],[1787173246,411588.7,380001.7],[1787173546,411588.7,380001.7],[1787173846,411588.9,380001.7],[1787174146,411588.7,380001.9],[1787174446,411588.7,380001.9],[1787174746,411588.7,380001.9],[1787175046,411588.6,380001.9],[1787175346,411588.4,380001.9],[1787175646,411588.3,380001.9],[1787175946,411588.3,380001.9],[1787176246,411588.2,380001.9]],"hourly":[],"daily":[]}}