{"bazaar":{"raw":[[1784152214,464408.5,352901.7],[1784162714,483535.5,358040.6],[1784163914,473921.8,357756.9],[1784166014,465268.9,357267.4],[1784167214,465268.6,387401.9],[1784172914,450823.1,386677],[1784174714,444480.4,386388.1],[1784205614,406813.8,344059.2],[1784208614,399999.8,344059.1],[1784209214,399999.7,344059.1],[1784222114,420774.2,344059.9],[1784222414,420774.2,344059.9],[1784223014,420774,344060.1],[1784223314,420774,344060.1],[1784223614,420774,344060.2],[1784225434,420773.8,358992],[1784225714,420773.3,358945.3],[1784231114,420774.6,360000.8],[1784232014,420774.7,360064.6],[1784281214,403056.8,369261.7],[1784282414,403056.2,369261.6],[1784283614,400000,369261.7],[1784284814,399999.6,369263],[1784338814,415511.9,368183.1],[1784339114,415511.9,368183.1],[1784339414,415511.9,368183.1],[1784340314,415511.5,368183.1],[1784343314,402684.7,368183.1],[1784344814,399234,368183.1],[1784372714,420770.7,365414.2],[1784382014,420770.4,365414.1],[1784383214,420764.6,365413.1],[1784383514,420764.3,365413.1],[1784385614,420764.2,365413.1],[1784385914,420764.2,365413.1],[1784388014,420763.9,365413.2],[1784390134,420764.3,371653.6],[1784394314,420762.9,375474.4],[1784396114,420762.7,375695.8],[1784398834,420763.3,375996.9],[1784402114,420773.4,377936.5],[1784403014,420773.4,377936.5],[1784441414,407691.5,375682.2],[1784451614,399000,375682],[1784451914,399000,375682],[1784452554,398999.8,375682.5],[1784454014,398999.8,375682.7],[1784454614,398999.8,375682.7],[1784455814,398999.6,375682],[1784458514,398383.9,375682.3],[1784459114,398999,375682.3],[1784463614,398999.4,375682.5],[1784495714,383921.8,350000.1],[1784496914,378238.7,350000.1],[1784502614,378237.7,350000.3],[1784516334,375412,350000.6],[1784517014,375359.4,350000.6],[1784517314,375412,350000.6],[1784519414,375412,350000.6],[1784520014,375412,350000.6],[1784523614,375411.9,350000.6],[1784525114,375411.9,350000.6],[1784539254,375411,350000.7],[1784547354,375409.8,350001.2],[1784548254,375409.7,350001.1],[1784551554,375409.2,350014.9],[1784552154,375409.2,350000.7],[1784556954,375408.2,350000.6],[1784558454,375219.6,350000.6],[1784568374,375404.3,350035.2],[1784568954,375404.4,350000.6],[1784569254,375404.4,350000.6],[1784569554,375404.4,350000.6],[1784569854,375404.4,350000.6],[1784570454,375404,350000.6],[1784571054,375404,350000.6],[1784574954,375294.5,350000.6],[1784578254,372863.2,350000.6],[1784579154,372452.9,350000.6],[1784610954,375402.6,344065.4],[1784623254,375404.4,344057.8],[1784627154,375404.4,344057.8],[1784632854,375405.6,344057.8],[1784675474,375404.5,344320.9],[1784678154,375405.5,344228.6],[1784683854,375411.4,344125.8],[1784685654,374043.5,344192.3],[1784688354,378237.2,344057.8],[1784688654,378237.2,344057.8],[1784688954,378237.2,344057.8],[1784690714,378237.2,344057.8],[1784691314,378237.2,344057.8],[1784695514,378237.2,344057.8],[1784697614,374819.1,344057.8],[1784698514,374819,344057.8],[1784723714,410999.4,345767.6],[1784730914,420773.5,345768.1],[1784733014,420773.7,345768.2],[1784737514,419999,345800.9],[1784739914,419998.5,345769.7],[1784740814,419999,345769.9],[1784741714,419998.5,345769.9],[1784743214,419998.6,345769.8],[1784745614,419999.5,345770],[1784746214,419999.5,345770.2],[1784764814,399999.8,349705.3],[1784784014,399999.9,349705.6],[1784787334,500000,349746.4],[1784789234,2281850.9,349753.2],[1784791814,795497,350014.4],[1784797514,599997.3,350031.7],[1784799614,854999.6,369840.5],[1784799914,854999.2,384868.3],[1784802914,854991.8,372415.3],[1784845514,787095.1,466057],[1784853314,720477.5,541069.6],[1784853934,720475.5,539863.7],[1784854814,708024.6,539863.7],[1784856014,703629.3,540765.1],[1784858414,687903,530206.8],[1784859914,686999,554893.4],[1784861114,686879.1,555865],[1784861714,686998.8,554375.3],[1784862014,686998.5,555000.8],[1784863514,703628.7,558302.7],[1784864114,699476.8,558302.7],[1784866814,687081.5,544953.3],[1784878514,607863.7,449275.9],[1784901914,522208.2,367758.3],[1784902514,518263.6,371954.4],[1784913914,491739.4,400000.4],[1784915434,491738.9,400000.3],[1784917514,488348.5,400000.3],[1784953514,424999.2,400000.6],[1784957114,422498.7,400000.4],[1784960414,422497.6,400000.4],[1784962814,420247.5,400000.4],[1784971514,417999.8,400000.4],[1784972714,416826.2,400000.4],[1784973014,416908.9,400000.4],[1784976614,417853.5,400000.4],[1784979614,416199.5,400000.4],[1785015074,391869.7,346813],[1785015974,391869.7,349483.8],[1785016574,391869.7,349484.1],[1785017474,391869.7,349484.1],[1785018674,391869.7,349484.1],[1785019274,391869.7,349484.1],[1785021674,385722.9,349484.1],[1785029174,385796.2,349484.1],[1785029474,385961.2,349484.1],[1785030374,385961.2,349484.1],[1785031574,386104.3,349484.9],[1785032774,383814.7,349484.2],[1785035174,383814.1,349484.1],[1785036974,383813.8,349484.1],[1785037874,382571.7,349484.1],[1785040574,382014.9,349484.4],[1785041774,380858.8,349484.4],[1785044174,381417.8,349484.4],[1785054361,373582.6,349484.1],[1785072361,374019.5,349484.8],[1785079861,372005.2,349484.8],[1785086461,371543.1,349485.5],[1785087961,370219.4,349485.6],[1785093061,369751.9,349485.6],[1785093381,369751.9,349485.6],[1785106861,369738.8,350000.6],[1785125761,367776.1,350000.8],[1785130261,369317.8,350000.8],[1785136521,367775.8,350000.7],[1785145821,369751.1,350001.4],[1785147621,369751.2,350001.6],[1785152121,365998.2,350000.9],[1785181521,367216.7,355000.4],[1785185721,367216.5,351774.9],[1785191421,368574.6,344210.6],[1785192921,368574.6,350000.9],[1785194721,368574.6,344162.1],[1785205221,366771.3,345000.1],[1785207021,368201.4,344085.3],[1785208221,368271.5,344057.8],[1785237621,364999.9,303430],[1785239721,365021.2,306508.9],[1785244221,365021.2,306510.4],[1785249921,360335.7,306511.5],[1785251721,368574,306511.4],[1785253521,368573.4,306511.3],[1785256221,368571.8,306510.8],[1785256521,368571.8,306510.8],[1785257121,368571.8,306510.8],[1785260721,368570.3,306511.3],[1785266721,368568,306511.5],[1785271821,362409.5,307000.5],[1785294921,368564.5,306512],[1785299721,362357.5,306512],[1785302121,362356.9,306511.4],[1785306021,359568.8,181187.5],[1785307521,346686.2,181196.3],[1785310221,330906.6,181205.1],[1785315621,344237.7,203367.6],[1785319821,324047.5,205000.1],[1785320421,344237.6,205000.1],[1785320721,344237.4,205000.1],[1785326121,362355.1,205001.5],[1785373261,271269.7,250000.1],[1785375661,269474.9,250000.1],[1785393661,287675.4,250000],[1785417061,288841.2,250000],[1785418261,288841.2,250000],[1785434781,284956.3,250000],[1785435061,284956.3,250000],[1785483661,306697.8,250002.2],[1785488161,306414.2,250002.3],[1785488461,306697.7,250002.3],[1785490861,306697.7,250138.9],[1785504661,307536.7,255889.5],[1785530481,333499.9,280194.2],[1785535281,326481.2,269857.7],[1785536161,324534.7,268872.8],[1785547861,324534.3,271002.9],[1785550861,324534.2,266541.6],[1785594061,367650.3,279700.7],[1785600961,367648.4,280957.7],[1785601861,367648.4,280921.7],[1785602461,367648,281419],[1785603361,362175.8,281172.3],[1785605761,367648.6,280593.6],[1785606661,367648.5,280448.8],[1785611461,357251.1,279370.6],[1785618661,349462.9,279370.7],[1785618961,349462.9,279370.7],[1785621361,360282.1,279370.7],[1785630961,357251.1,279373.7],[1785639061,357250.4,279373.7],[1785649561,336144.7,279373.7],[1785651361,336144.3,279373.9],[1785654061,335999.2,279374.3],[1785663061,335610.7,279375.6],[1785663961,332852.6,279375.6],[1785665161,335998.6,279444.4],[1785668161,335998.1,279375.1],[1785672061,335997,279375],[1785708961,320647.4,279389.8],[1785719761,320645.4,279377.9],[1785747401,314999.9,279378.9],[1785755161,311003.1,279379.1],[1785762361,303744.5,279385],[1785762661,303744.5,279378.9],[1785764161,303744.5,279378.8],[1785768061,303744.3,279378.7],[1785769561,303744.3,279378.7],[1785773181,303528.9,279378.7],[1785779461,303743.7,279378.7],[1785780061,303743.9,279378.7],[1785780361,302414.6,279378.7],[1785780661,302467.3,279378.7],[1785781261,302366.4,279378.7],[1785781861,302366.4,279378.7],[1785815461,299111.4,279377.9],[1786399221,275371.8,213025.6],[1786399521,275371.8,213025.6],[1786399821,275371.6,213025.6],[1786400121,275371.6,213025.6],[1786400421,275371.6,213025.6],[1786400721,275371.6,213025.6],[1786401021,275371.9,213025.6],[1786401321,275371.5,213025.6],[1786401621,275371.5,213025.6],[1786401922,275371.5,213025.6],[1786402221,275371.3,213025.6],[1786402521,275371.2,213025.6],[1786402821,275371.2,213025.6],[1786403121,275371.1,213025.6],[1786403421,275371.1,213025.6],[1786403721,275371.1,213025.6],[1786404021,275371.1,213025.8],[1786404321,275371.2,213025.8],[1786404621,275371.4,213025.8],[1786404921,275371.7,213025.8],[1786405221,275372.1,213025.8],[1786405521,275372.1,213025.8],[1786405821,281207,213025.8],[1786406121,281207,213025.8],[1786406421,282300.9,213025.8],[1786406721,282300.9,213025.8],[1786407021,282300.6,213025.9],[1786407321,282300.2,213025.9],[1786407621,282300,213025.9],[1786407922,282300,213025.9],[1786408221,280956.4,216490.4],[1786408521,282300.2,222087.9],[1786408821,280608,222585.5],[1786409121,277042.7,222585.5],[1786409421,278831.4,219556.9],[1786409721,278831.4,218382],[1786410021,280789.3,218382],[1786410321,282300.4,216780.6],[1786410623,282300.4,216780.6],[1786410921,282299.9,216490.4],[1786411221,282299.8,216490.4],[1786411521,282299.8,216490.4],[1786411821,281568.6,216490.4],[1786412121,278351.1,216490.4],[1786412421,278351.1,216490.4],[1786412721,282300.1,216490.4],[1786413021,282300.1,216490.5],[1786413321,282299.9,216490.5],[1786413621,282300.1,216490.5],[1786413921,282300.1,216490.5],[1786414221,280983.8,216490.5],[1786414521,281934.5,216490.4],[1786414821,282300.4,216601.5],[1786415121,282300.2,216601.5],[1786415421,282300.5,216490.4],[1786415721,282300.8,216490.4],[1786416021,285764.9,216712.5],[1786416322,285947.3,217193.9],[1786416621,282300.9,217651],[1786416922,282300.8,217651],[1786417223,282300.8,217557.4],[1786417521,282300.8,217557.4],[1786417821,282300.8,227145.8],[1786418121,282300.9,227481.9],[1786418421,282300.8,226074.5],[1786418721,282300.8,226074.5],[1786419021,282300.8,226074.5],[1786419321,282300.6,226074.5],[1786419621,282300.3,226074.5],[1786419921,282300.3,226074.5],[1786420221,282300.3,226074.5],[1786420521,282300.4,226074.5],[1786420822,282300.5,226074.5],[1786421121,282300.8,226074.5],[1786421421,282300.4,225068.9],[1786421721,282300.4,225068.9],[1786422021,282300.3,225068.9],[1786422321,282300.3,225068.9],[1786422621,282300.3,225810.3],[1786422921,282300.4,225068.9],[1786423221,282300.5,225032.4],[1786423521,282300.6,225013.1],[1786423821,282300.6,225086.3],[1786424121,282300.6,225086.3],[1786424421,282300.6,225069],[1786424721,282300.6,225069],[1786425021,287249.5,225069],[1786425321,287249.5,225069],[1786425621,287249.5,225069],[1786425921,286919.6,225069],[1786426221,285947.2,225013.1],[1786426522,282300.6,226074.7],[1786426821,282300.6,226074.7],[1786427121,282300.6,226074.7],[1786427421,283400.5,226074.7],[1786427721,283400.5,226074.7],[1786428021,282300.6,226074.7],[1786428321,285947.2,226074.7],[1786428621,282300.7,226074.7],[1786428921,290000,226074.7],[1786429221,290000,226074.7],[1786429521,290000,226074.8],[1786429821,290000,226074.8],[1786430121,290000,226074.8],[1786430421,290000,226074.8],[1786430721,290000,226074.8],[1786431021,290000,226074.8],[1786431322,290000,226074.8],[1786431621,290000,226074.8],[1786431921,290000,226074.8],[1786432221,290000,226074.8],[1786432521,290000,226074.8],[1786432821,290000,226074.8],[1786433121,290000,226074.8],[1786433421,290000,226074.8],[1786433721,290000,226074.8],[1786434021,289999.4,226074.8],[1786434322,289999.1,226074.8],[1786434621,289999.2,226074.8],[1786434921,289999.2,226074.8],[1786435221,289999.2,226074.8],[1786435521,289999.2,226074.8],[1786435821,289999.2,226074.8],[1786436121,289999.2,226074.8],[1786436421,289999.2,226074.8],[1786436722,289999.2,226074.8],[1786437021,289999.2,226074.8],[1786437321,289999.2,226074.8],[1786437621,289999.2,226074.8],[1786437921,289999.2,226074.8],[1786438221,289999.2,226074.8],[1786438521,289998.9,226074.8],[1786438821,289998.8,226074.8],[1786439121,289998.5,226074.8],[1786439421,289998.5,226074.8],[1786439721,289998.5,226074.8],[1786440021,289998.5,226074.8],[1786440321,289998.6,226074.8],[1786440621,289998.6,226074.8],[1786440921,289998.2,226074.7],[1786441221,289998.2,226074.7],[1786441521,289000,226074.7],[1786441821,289000,226074.7],[1786442121,289000,226074.7],[1786442421,288999.9,226074.7],[1786442721,288999.9,226074.7],[1786443021,288999.9,226074.7],[1786443321,289000,226074.7],[1786443621,289000,226074.7],[1786443921,289000,226074.7],[1786444222,289000,226074.7],[1786444521,288999.8,226074.7],[1786444821,288999.7,226074.7],[1786445121,288999.8,226074.7],[1786445421,288999.9,226074.7],[1786445722,288999.9,226074.7],[1786446021,288999.9,226074.7],[1786446321,288999.9,226074.7],[1786446621,289000,226074.7],[1786446922,288999.7,226074.7],[1786447221,288999.7,226074.7],[1786447522,288999.7,226074.7],[1786447822,285154,226074.7],[1786448121,285154,226074.7],[1786448421,282706.7,226074.7],[1786448721,282706.7,226074.7],[1786449021,282706.7,226074.7],[1786449321,282706.7,226074.7],[1786449621,282706.5,226074.7],[1786449922,282706.3,226074.7],[1786450221,282706.3,226074.7],[1786450521,282706.3,226074.7],[1786450821,282706.3,226074.6],[1786451121,282706,226074.6],[1786451421,282706,226074.6],[1786451721,282706,226074.6],[1786452021,282706,226074.6],[1786452322,282706,226074.6],[1786452621,282706,226074.6],[1786452921,282705.8,219743.9],[1786453222,282705.8,219743.9],[1786453521,282705.7,219743.9],[1786453821,282705.7,219509.4],[1786454121,281206.3,219054.4],[1786454421,281206.3,219054.4],[1786454721,277042,218764.9],[1786455021,277042,219215.5],[1786455321,277041.8,218984.2],[1786455621,277041.9,218688.7],[1786455921,277041.9,218611],[1786456221,277041.7,218711.9],[1786456521,277041.8,218937.3],[1786456821,277041.9,226075.2],[1786457121,277041.9,226075.2],[1786457421,279101.4,226075.2],[1786457721,281662.4,226075.2],[1786458021,281787.3,226075.2],[1786458321,281787.3,226075.2],[1786458621,281662.4,226075.2],[1786458921,279101.4,226075.2],[1786459221,277041.9,226075.2],[1786459521,277041.7,226075.2],[1786459821,277041.9,226075.2],[1786460121,277041.7,226075.2],[1786460421,277041.5,226075.2],[1786460721,269987.2,226075.2],[1786461021,277041.8,226075.2],[1786461321,277041.9,226075.2],[1786461621,277041.9,226075.2],[1786461921,277041.6,226075.4],[1786462222,274999.9,226075.4],[1786462521,276251.2,226075.4],[1786462821,274999.8,226075.4],[1786463121,274999.7,226075.4],[1786463421,276292.9,226075.4],[1786463722,276763.2,227058.5],[1786464021,277041.5,226075.4],[1786464322,277041.6,226075.4],[1786464621,271944.7,226075.4],[1786464922,271944.7,226075.4],[1786465221,271944.9,226075.4],[1786465522,271944.9,226075.4],[1786465822,271944.9,226075.4],[1786466121,271944.9,226075.4],[1786466421,271944.9,226075.4],[1786466721,271944.9,226075.4],[1786467021,271944.9,226075.4],[1786467321,271944.9,226075.5],[1786467622,271942.9,226075.4],[1786467922,271942.9,226075.4],[1786468221,271942.8,226075.4],[1786468521,271942.6,226075.4],[1786468821,271942.5,226075.4],[1786469121,271942.8,226075.4],[1786469422,271942.4,226075.4],[1786469722,271942.3,226075.4],[1786470021,271942,226075.4],[1786470321,271942.3,226075.4],[1786470621,271942.3,226075.4],[1786470922,271941.9,226075.4],[1786471221,271942.4,226075.4],[1786471521,271942.4,226075.4],[1786471821,271942.4,226075.4],[1786472121,271942.4,226075.4],[1786472421,271942.4,226075.4],[1786472721,271942.9,226075.4],[1786473021,271942.9,226075.4],[1786473321,271942.8,226075.4],[1786473622,271942.5,226075.2],[1786473921,271942.5,226075.2],[1786474221,271942.5,226075.2],[1786474521,271942.5,213692.6],[1786474821,271942.5,213640.6],[1786475121,271942.4,213574.9],[1786475421,271941.9,213548.5],[1786475721,271941.9,213548.5],[1786476021,271941.9,213495.2],[1786476321,271941.6,210454.3],[1786476621,271941.7,209426.6],[1786476922,271941.5,225526.8],[1786477221,271941.4,205667.3],[1786477521,271941.6,205332.8],[1786477822,271941.6,206904.1],[1786478121,271941.6,202808.4],[1786478421,271941.6,205138.7],[1786479021,271941,206748.6],[1786479321,271941.3,207670.7],[1786479621,271941.4,207670.7],[1786479922,271941.4,207450],[1786480221,271941.6,205709.4],[1786480521,271941.4,206989.3],[1786480821,271941.4,204208.9],[1786481121,271942.1,205138.7],[1786481421,270575.1,204529.3],[1786481721,270575.1,204208.9],[1786482021,268840.2,202027.4],[1786482321,269226.2,202027.4],[1786482621,271942.4,202027.4],[1786482922,271942.8,202027.4],[1786483221,271942.9,202027.4],[1786483521,271944.9,202027.4],[1786483821,274323.3,202027.4],[1786484122,271944.9,202260.5],[1786484422,271944.8,202027.4],[1786484721,274174.6,202027.4],[1786485021,267831.9,202027.5],[1786485321,274323.2,202027.4],[1786485621,279367.4,202027.4],[1786485921,279512.7,202027.4],[1786486221,277041.4,202027.4],[1786486521,276485.9,202027.4],[1786486821,277041.4,202027.4],[1786487121,277041.4,202027.4],[1786487421,277041.4,202027.4],[1786487721,277041.4,202027.4],[1786488021,289655.9,155445.2],[1786488321,288999.5,155445.2],[1786488621,288999.3,155445.2],[1786488921,288999.2,155445.2],[1786489221,288999.3,155445.2],[1786489521,288687,155445.2],[1786489821,288999.5,155445.2],[1786490121,288999.5,155445.2],[1786490421,288999.4,155445.2],[1786490721,288999.5,155445.2],[1786491021,288999.3,155445.3],[1786491322,288999.3,155445.3],[1786491621,288999.2,155445.3],[1786491921,288999.2,155445.3],[1786492221,288999.3,155445.3],[1786492521,288999.2,158413.2],[1786492821,288999.1,158240.7],[1786493122,288999.3,158328.9],[1786493421,288999.7,158645.1],[1786493721,288999.8,158051.3],[1786494021,288999.5,158051.3],[1786494321,288999.5,162123.2],[1786494621,288999.4,162123.2],[1786494921,288999.5,158413.2],[1786495221,289998.2,162123.3],[1786495521,289998.1,162123.3],[1786495821,289998.1,162123.3],[1786496121,289997.9,162123.3],[1786496421,289998.1,162306],[1786496721,289998,162306],[1786497021,289997.7,162306],[1786497321,289997.7,162306],[1786497621,289997.8,162123.4],[1786497921,289997.8,162123.4],[1786498221,289997.6,162123.4],[1786498521,289997.6,162123.4],[1786498821,289997.6,162123.4],[1786499121,289997.6,162123.4],[1786499421,289997.5,162123.4],[1786499721,289997.5,162123.3],[1786500021,289997.4,162123.3],[1786500321,289997.5,158716.1],[1786500621,289997.2,158716.1],[1786500921,289997.1,158716.1],[1786501221,289997,158716.1],[1786501521,289997,162123.6],[1786501821,289997,162123.7],[1786502121,289997,162123.8],[1786502421,289997.2,162123.8],[1786502721,289997.5,162123.8],[1786503021,289997.2,162123.8],[1786503321,283603.5,162123.8],[1786503621,289997.2,162123.8],[1786503921,289997.2,162123.8],[1786504221,289997.6,162123.8],[1786504521,289997.7,162123.8],[1786504821,289997.7,162123.8],[1786505121,289997.5,162123.8],[1786505421,289997.4,162123.8],[1786505721,289997.5,162123.8],[1786506021,289997.4,162123.8],[1786506321,289997.1,162123.8],[1786506621,289997.1,162123.8],[1786506921,289997.1,162123.8],[1786507221,289997.6,162123.8],[1786507521,289997.6,162123.8],[1786507822,289997.5,162123.8],[1786508121,289997.5,162123.8],[1786508421,289997.5,162123.8],[1786508721,289997.5,162123.8],[1786509021,289997.4,162123.8],[1786509321,289997.4,162123.8],[1786509621,289997.5,162123.8],[1786509921,289000,162123.8],[1786510221,289000,162123.8],[1786510521,289000,162124.2],[1786510821,289000,162124.2],[1786511121,289000,162124.2],[1786511421,288999.6,162124.2],[1786511721,288999.6,162124.2],[1786512021,288999.6,162130.4],[1786512321,288999.5,162174],[1786512621,288999.6,162186.3],[1786512921,288999.6,162124.2],[1786513221,288999.6,162124.2],[1786513521,288999.6,162124.2],[1786513821,288999.6,162124.2],[1786514121,289000,162124.2],[1786514421,289000,162124.2],[1786514721,289000,162124.2],[1786515021,289000,162125],[1786515321,288999.9,162124.3],[1786515621,288999.9,163043.9],[1786515921,288999.9,163804.4],[1786516222,288999.9,163606.6],[1786516521,288999.9,164385.1],[1786516821,288999.9,164077.7],[1786517122,288999.9,163961.1],[1786517422,288999.9,164649.8],[1786517721,288999.9,164762.1],[1786518021,288999.9,164762.1],[1786518321,288999.9,164762.1],[1786518621,288999.9,164762.1],[1786518921,288999.9,164423.2],[1786519221,289000,164423.2],[1786519521,289000,164423.2],[1786519821,288999.8,164536.9],[1786520121,288999.8,164536.9],[1786520421,288999.8,164308.8],[1786520721,288999.7,164308.8],[1786521021,288999.7,163406.6],[1786521321,288999.7,163245],[1786521621,288999.7,163082],[1786521921,288999.7,163000],[1786522221,288999.7,163000],[1786522521,288999.7,163000],[1786522821,288999.7,163000],[1786523121,288999.7,163000],[1786523421,288999.7,163000],[1786523721,288999.7,163000],[1786524021,289000,163000],[1786524321,289000,163000],[1786524621,288242.1,163000],[1786524921,289000,163000],[1786525221,289000,163000],[1786525521,289000,163035.8],[1786525821,289000,163071.1],[1786526121,289000,163071.1],[1786526422,289000,163078.1],[1786526721,289000,163119.9],[1786527021,289000,163119.9],[1786527321,289000,163007.2],[1786527621,288999.8,163007.2],[1786527921,289000,163000],[1786528221,289000,163000],[1786528521,289000,163000],[1786528821,289000,163000],[1786529121,289000,163000],[1786529421,289000,163000],[1786529721,288999.9,163000],[1786530021,288999.9,163000],[1786530322,288999.8,163000],[1786530621,288999.7,163000],[1786530921,288999.7,163000],[1786531221,288999.5,163000.1],[1786531521,288999.7,163000.1],[1786531821,289000,163000.1],[1786532121,289000,163000.2],[1786532421,289000,163000.1],[1786532721,289000,163000.2],[1786533021,289000,163000.2],[1786533321,288999.7,163000.1],[1786533621,288999.6,163000.1],[1786533921,288999.6,182358.9],[1786534221,288999.5,182358.9],[1786534521,288999.4,210000.1],[1786534821,288999.3,210000.1],[1786535121,288999.4,210000.1],[1786535421,288999.6,210000.1],[1786535721,288999.3,210000.1],[1786536021,288999.9,210000.4],[1786536321,288999.4,210000.4],[1786536622,288998.9,210000.4],[1786536921,288999,210000.4],[1786537221,288999.1,210000.4],[1786537521,288999,210000.5],[1786537821,288999,210000.5],[1786538121,288999,210000.5],[1786538421,288999.2,210000.5],[1786538721,288999.2,210000.8],[1786539021,289000,210000.5],[1786539321,289000,210000.5],[1786539621,289000,210000.5],[1786539921,289997.6,210000.5],[1786540221,289997.5,210000.5],[1786540521,289997.3,210000.5],[1786540821,289997.1,210050.1],[1786541121,289997.1,210000.5],[1786541421,289996.9,210207.7],[1786541721,289996.5,210192.5],[1786542021,289996.7,210000.5],[1786542321,281997,210000.5],[1786542621,285996.9,210000.5],[1786542921,285425.5,210000.5],[1786543221,285425.5,210000.5],[1786543521,289996.9,210000.5],[1786543821,289996.9,210000.5],[1786544121,289996.9,210000.5],[1786544421,289996.8,210000.9],[1786544722,289996.8,210000.9],[1786545022,289996.8,210000.9],[1786545321,289996.8,210000.9],[1786545622,289996.8,210000.9],[1786545921,289996.8,210000.9],[1786546221,289996.9,210000.9],[1786546521,289996.9,210000.9],[1786546821,289996.9,210000.9],[1786547122,289996.9,210000.9],[1786547421,289996.7,210000.9],[1786547721,289996.7,210000.9],[1786548021,289996.7,210000.9],[1786548321,289996.8,210000.9],[1786548622,289996.4,210000.9],[1786548922,289996.3,210000.9],[1786549221,289996.5,210000.9],[1786549521,289996.7,210000.9],[1786549821,289996.8,210000.9],[1786550121,289996.9,210000.9],[1786550421,289997.4,210000.9],[1786550721,289996.9,210001],[1786551021,289996.7,210001],[1786551322,289996.7,210001.3],[1786551621,289996.7,210001.3],[1786551922,289996.9,210001.3],[1786552221,289996.6,210003.2],[1786552521,289996.6,210003.2],[1786552821,289996.6,210003.2],[1786553121,289996.3,210003.2],[1786553421,289995.8,210003.2],[1786553722,289995.6,210003.2],[1786554021,287329.1,210003.2],[1786554322,284662.7,210003.2],[1786554621,287642.8,210003.2],[1786554921,285329.2,210003.2],[1786555221,285072.8,210003.2],[1786555521,284662.5,210003.2],[1786555821,284662.5,210003.7],[1786556121,281995.7,210003.7],[1786556421,281995.6,210003.7],[1786556721,281995.5,210003.3],[1786557022,281995.2,210003.3],[1786557321,281995.1,210003.3],[1786557601,281995.1,210003.3],[1786557921,281995.1,210003.3],[1786558222,281995.1,210003.3],[1786558522,281995,210003.3],[1786558821,281995,210003.3],[1786559121,281995,210003.3],[1786559421,281995.1,210003.3],[1786559721,281994.9,210003.3],[1786560021,281994.8,210003.3],[1786560321,281994.9,210677.4],[1786560622,281994.9,210677.4],[1786560922,281994.9,210753.6],[1786561221,281625.2,210613.4],[1786561521,281994.9,210783],[1786561821,281994.8,210867.7],[1786562121,281994.8,210960.2],[1786562421,281994.8,210881.3],[1786562721,281994.8,210854],[1786563021,281994.8,210840.1],[1786563321,281994.8,210797.7],[1786563621,281994.8,210854.1],[1786563922,281994.8,210908.4],[1786564221,281994.8,213605.7],[1786564521,281994.8,213605.7],[1786564821,281994.8,213605.7],[1786565121,281994.8,213605.7],[1786565421,281994.8,213605.7],[1786565721,281994.8,213605.7],[1786566021,281994.8,213605.7],[1786566321,275155.9,213605.7],[1786566621,275155.9,213605.7],[1786566921,275155.9,213605.7],[1786567222,281994.8,213605.7],[1786567521,281994.8,213605.7],[1786567821,281994.8,213605.7],[1786568121,281994.8,213605.7],[1786568421,281994.8,213605.7],[1786568721,281994.5,213605.7],[1786569021,281994.8,213605.7],[1786569321,281994.8,213605.7],[1786569621,281994.6,213605.7],[1786569921,281994.8,213605.7],[1786570221,281994.8,213605.7],[1786570522,281994.8,213605.7],[1786570821,281994.6,213605.7],[1786571121,281994.4,213605.7],[1786571421,281994.2,213605.7],[1786571721,281994.2,213605.7],[1786572021,281994.2,213605.7],[1786572322,281994.2,213605.7],[1786572621,281994.5,213605.7],[1786572921,281994.5,213605.7],[1786573221,281994,213605.7],[1786573521,281993.5,213605.7],[1786573821,281993.1,213605.7],[1786574121,281993.1,213605.7],[1786574421,281993.1,213605.7],[1786574721,281993.2,213605.7],[1786575021,281993,213605.7],[1786575321,281993.1,213605.7],[1786575622,281993.1,213605.7],[1786575921,281993,213605.7],[1786576221,279981.3,213606.3],[1786576521,280624.9,213606.3],[1786576821,281341.4,213606.3],[1786577121,275153.8,213606.3],[1786577421,275153.7,213606.3],[1786577721,277053.5,213606.3],[1786578021,275153.8,213606.3],[1786578321,275153.7,213607.1],[1786578621,275153.7,213607.1],[1786578921,277291,213607.1],[1786579221,277433.4,213607.1],[1786579521,275153.7,213607.1],[1786579821,277291,213607.1],[1786580101,277010.3,213607.1],[1786580421,281993,213607.1],[1786580721,281993.1,213607.1],[1786581022,281993.1,213607.1],[1786581321,281993,213607],[1786581621,281993,213607.2],[1786581921,281993,213607.2],[1786582221,281993.1,213607.2],[1786582521,281993,213607.2],[1786582821,281992.7,213607.2],[1786583121,281992.7,213607.2],[1786583421,279473.1,213607.2],[1786583721,276521.7,213607.2],[1786584022,277813.4,213607.2],[1786584321,277969.9,213607.2],[1786584622,280283,213607.2],[1786584921,281992.3,213607.2],[1786585221,281992.1,213607.2],[1786585521,280472.4,213607.3],[1786585822,279316.1,213607.3],[1786586121,280552.4,213607.2],[1786586421,281992.3,213607.2],[1786586721,281992.1,213607.2],[1786587021,281992.5,213607.2],[1786587321,281992.6,213607.3],[1786587621,281992.7,213607.2],[1786587921,281992.7,213607.2],[1786588221,281992.7,213607.2],[1786588521,281992.9,213607.2],[1786588821,281992.9,213607.2],[1786589121,279113.4,213607.2],[1786589421,275154.2,213607.2],[1786589721,275153.9,213607.2],[1786590021,275153.9,213607.2],[1786590321,275153.9,213607.1],[1786590621,275153.9,213607.1],[1786590921,275153.9,213607.1],[1786591201,275153.9,213607.1],[1786591521,275153.9,213607.1],[1786591821,274875.3,213607.1],[1786592121,274875.3,213607.1],[1786592421,275153.9,213607.1],[1786592721,275153.9,213607.4],[1786593021,275153.7,213607.4],[1786593321,275153.7,213607.4],[1786593621,275153.7,213607.4],[1786593921,275153.7,213607.4],[1786594221,275153.6,213607.4],[1786594521,275153.7,213607.4],[1786594821,275153.7,213607.4],[1786595121,275153.8,213607.4],[1786595421,275153.8,213607.4],[1786595721,275153.9,213607.4],[1786596021,275153.7,213607.4],[1786596321,275153.7,213607.4],[1786596621,275153.4,213607.4],[1786596921,275153,213607.4],[1786597221,275152.9,213607.4],[1786597521,275152.9,213607.4],[1786597821,275152.8,213607.8],[1786598121,275152.8,213607.8],[1786598421,275152.4,213607.8],[1786598721,275152.3,213607.8],[1786599021,275152.3,213607.8],[1786599321,275151.8,213607.8],[1786599621,275151.8,213607.8],[1786599921,275151.5,213607.8],[1786600221,275151.7,213607.8],[1786600521,275152.2,213607.8],[1786600821,275152.4,213607.8],[1786601121,275152.3,213607.8],[1786601421,275152,213607.9],[1786601721,275152,213607.9],[1786602021,275151.8,213607.9],[1786602321,275151.8,213607.9],[1786602621,275152.3,213607.9],[1786602921,275151.9,213607.9],[1786603221,275151.9,213607.9],[1786603521,275152.1,213607.9],[1786603821,275152.1,213607.9],[1786604121,275152.1,213607.9],[1786604421,275152.1,213607.9],[1786604721,275152.7,213607.9],[1786605021,275152.7,213607.9],[1786605321,275152.8,213607.9],[1786605621,275152.8,213607.9],[1786605922,275152.9,213607.9],[1786606221,275152.9,213607.9],[1786606521,275152.8,213607.9],[1786606821,275152.8,213607.9],[1786607121,275152.7,213607.9],[1786607421,275152.7,213607.9],[1786607721,275152.8,213607.9],[1786608021,275152.8,213607.9],[1786608321,275152.7,213607.9],[1786608621,274075.6,213607.9],[1786608921,271236.1,213607.9],[1786609221,269666,213607.9],[1786609521,268997.9,213607.9],[1786609821,269833,213607.9],[1786610121,270000,213607.9],[1786610421,270000,213607.9],[1786610721,269999.9,213607.9],[1786611021,269999.9,213607.9],[1786611321,269999.9,213607.9],[1786611621,269999.9,213608.1],[1786611921,269999.9,213609.8],[1786612221,269999.9,213609.9],[1786612521,269999.9,213609.9],[1786612821,269999.6,214113.4],[1786613121,269999.6,214113.4],[1786613421,269999.9,214158.5],[1786613721,269999.6,214542.9],[1786614021,269999.6,214543],[1786614321,269999.9,214451.6],[1786614621,269999.9,214158.6],[1786614921,270000,214177.7],[1786615221,269999.8,214113.5],[1786615521,269999.8,214094.9],[1786615821,269999.8,214047.3],[1786616121,269999.7,213682.8],[1786616421,269999.8,213660.6],[1786616722,269999.8,213660.6],[1786617021,269999.6,213653.9],[1786617321,269999.7,213653.9],[1786617621,269999.8,213653.9],[1786617921,269999.8,213653.9],[1786618221,269999.8,213653.9],[1786618521,269999.8,213660.6],[1786618821,269999.7,213685.9],[1786619122,269999.8,214261.6],[1786619421,269999.6,214261.6],[1786619721,269999.6,214226.5],[1786620021,269999.6,214226.5],[1786620321,269999.6,213718.9],[1786620621,269999.6,216431.4],[1786620921,269999.3,216431.4],[1786621221,269999.3,216431.4],[1786621522,269999.3,216431.4],[1786621821,269329.7,216431.4],[1786622121,268903.6,216431.4],[1786622421,268631.6,216431.4],[1786622721,269106.5,216431.4],[1786623021,269106.5,216431.4],[1786623321,264642.2,216431.4],[1786623621,264642.2,216431.4],[1786623921,264642.2,216431.5],[1786624222,264642.2,216431.5],[1786624522,264642.2,216645.8],[1786624821,264642.2,216664.4],[1786625122,264642.2,216651.4],[1786625421,264642.2,216660.7],[1786625721,264642.2,216660.7],[1786626021,264642.2,216660.7],[1786626321,264642.2,216660.7],[1786626621,264642.2,216658.9],[1786626921,264642.1,216755.3],[1786627221,264642.1,216731.9],[1786627522,264642.1,216731.9],[1786627821,264642.2,216739.1],[1786628121,264642.2,216741],[1786628421,264642.2,216757.1],[1786628721,264641.9,216741],[1786629021,264642.1,216742.8],[1786629322,264642.3,216741],[1786629621,268318.7,216731.9],[1786629921,268318.7,216733.7],[1786630223,264642.1,216758.9],[1786630521,264642.1,216767.8],[1786630821,264642.1,218843.9],[1786631121,264641.9,218844.3],[1786631421,264641.9,218844.3],[1786631721,264641.9,218844.4],[1786632021,264641.9,218844.4],[1786632321,264641.9,218844.4],[1786632621,264641.9,218844.4],[1786632901,264641.8,218844.5],[1786633221,264641.7,218981.4],[1786633521,264641.7,218945],[1786633821,264641.7,219180],[1786634121,264641.5,219180],[1786634421,264641.3,219141.9],[1786634721,264640.8,219148.4],[1786635021,264640.3,219068.1],[1786635321,264640.3,219148.4],[1786635621,264640.6,219148.4],[1786635921,264640.3,219148.4],[1786636222,264640.3,219135.5],[1786636522,264640.2,219082],[1786636821,264639.8,219088.8],[1786637121,264639.8,219082],[1786637421,264639.8,219109.1],[1786637722,264639.7,219054.1],[1786638022,264639.7,219018.2],[1786638321,264639.3,218950.4],[1786638622,264639.3,218988.7],[1786638921,264639.3,218981.1],[1786639221,264639.1,218981.1],[1786639521,264639.1,218981.1],[1786639822,264639.1,218926.8],[1786640121,264638.8,218910.8],[1786640421,264638.8,218844.4],[1786640722,264638.7,218844.4],[1786641021,264638.4,218844.6],[1786641321,264638.4,218844.6],[1786641621,264638.2,218844.7],[1786641921,264638.3,218844.8],[1786642221,264638.3,218844.7],[1786642522,264638.4,218844.6],[1786642821,264638.4,218844.7],[1786643121,264637.9,218844.6],[1786643421,264637.8,218844.6],[1786643721,264637.5,218844.6],[1786644021,264637.3,218844.6],[1786644321,264637.3,218844.6],[1786644621,264637.3,218844.6],[1786644921,264637.3,218844.6],[1786645221,263110.8,218844.6],[1786645521,263641.8,218844.6],[1786645821,262729.1,218844.6],[1786646121,261451.3,218844.6],[1786646421,259076.2,218844.5],[1786646722,261339.8,218844.7],[1786647021,261244.7,218844.7],[1786647321,261339.7,218844.8],[1786647621,262622.2,218844.8],[1786647921,262729.1,218844.8],[1786648222,260316.4,218844.8],[1786648522,260057.3,218887.9],[1786648821,260820.6,218850.2],[1786649122,258558.4,218844.7],[1786649421,259370.3,218844.7],[1786649721,260853.8,218844.8],[1786650021,260056.9,218844.7],[1786650321,260056.6,218844.8],[1786650622,260056.5,218844.7],[1786650921,260056.5,218844.7],[1786651221,260056.8,218844.7],[1786651521,260056.6,218844.8],[1786651821,263721.8,218844.8],[1786652121,264638.1,218844.7],[1786652422,264638.3,218844.8],[1786652721,264638.3,218844.7],[1786653022,264638.3,218845.5],[1786653322,264638.4,218845.4],[1786653622,264638.3,218845.4],[1786653921,264638.4,218845.5],[1786654221,261467.9,218845.5],[1786654521,261724,218845.5],[1786654822,261467.8,218845.5],[1786655121,260058.7,218845.4],[1786655421,264206.3,218845.5],[1786655721,263984.1,218845.5],[1786656021,261890.6,218845.5],[1786656321,257248.8,218845.5],[1786656622,255937.2,218845.6],[1786656921,255937.1,218845.6],[1786657221,255937.2,218845.6],[1786657521,255937.1,218845.6],[1786657821,264544.9,218845.7],[1786658121,264638.4,218845.6],[1786658421,264638.4,218845.6],[1786658721,264638.4,218845.7],[1786659021,264638.1,218845.6],[1786659321,264638.1,218845.6],[1786659621,264638.1,218845.6],[1786659921,264638.1,218845.6],[1786660221,264638.3,218845.7],[1786660521,264638.4,218845.7],[1786660821,264638.8,218845.5],[1786661121,264638.7,218845.5],[1786661422,264638.7,218845.5],[1786661721,264638.7,218845.5],[1786662022,264638.6,218845.5],[1786662321,264638.6,218845.5],[1786662622,264638.5,218845.5],[1786662921,264638.5,218845.5],[1786663221,264638.5,218845.6],[1786663521,264638.7,218845.5],[1786663821,264638.8,218845.5],[1786664121,264638.8,218845.5],[1786664421,264638.8,218880.5],[1786664721,264638.8,218845.5],[1786665021,264638.7,218845.5],[1786665321,264638.7,218845.5],[1786665621,264638.7,218845.5],[1786665921,264638.4,218845.6],[1786666221,264638.5,218845.6],[1786666521,264638.5,218845.6],[1786666821,264638.5,218845.6],[1786667121,264638.7,218845.6],[1786667421,264638.7,218845.6],[1786667721,264638.7,218845.6],[1786668021,264638.7,218845.6],[1786668321,264638.7,218845.6],[1786668621,264638.4,218845.5],[1786668921,264638.3,218845.5],[1786669221,264638.1,218845.5],[1786669521,260058.8,218845.4],[1786669821,260058.8,218845.4],[1786670121,260058.8,218845.5],[1786670421,260058.8,218845.5],[1786670721,260058.8,218845.5],[1786671021,260058.8,218845.4],[1786671321,260058.8,218845.4],[1786671621,260058.8,218845.4],[1786671921,260058.8,218845.4],[1786672221,260058.7,218845.4],[1786672521,260058.7,218845.4],[1786672821,260058.7,218845.4],[1786673121,260058.4,218845.4],[1786673421,260058.4,218845.4],[1786673721,260058.4,218845.4],[1786674021,260058.2,218845.4],[1786674322,260058.2,218845.4],[1786674621,260058,218845.4],[1786674921,260058,218845.4],[1786675221,260058,218845.4],[1786675521,260058,218845.4],[1786675821,260057.5,218845.4],[1786676121,260058.7,218845.4],[1786676421,260058.7,218845.4],[1786676721,260058.7,218845.4],[1786677021,260058.7,218845.4],[1786677321,260058.7,218845.4],[1786677621,260058.8,218845.4],[1786677921,260058.8,218845.4],[1786678221,260058.8,218845.4],[1786678521,259206.1,218845.4],[1786678821,257082.2,218845.4],[1786679121,255936.9,218845.4],[1786679421,255936.8,218845.4],[1786679721,255936.5,218845.4],[1786680021,255936.4,218845.4],[1786680322,255936.4,218845.4],[1786680621,255936.4,218845.4],[1786680921,255936.4,218845.3],[1786681221,255936.4,218845.3],[1786681522,255936.4,218845.3],[1786681821,255936.4,218845.3],[1786682122,255936.4,218845.3],[1786682421,255936.4,218845.3],[1786682722,255936.4,218845.3],[1786683021,255936.4,218845.2],[1786683321,255936.4,218845.2],[1786683622,255936.4,218845.9],[1786683921,255936.4,218845.9],[1786684221,255936.4,218845.9],[1786684521,255936.4,218845.9],[1786684821,255936.4,218845.9],[1786685122,255936.3,218845.9],[1786685422,255936.2,218845.9],[1786685721,255936.3,218845.9],[1786686021,255936.3,218845.9],[1786686321,255936.4,218845.9],[1786686621,255936.6,218846],[1786686921,255937,218846],[1786687221,260058.8,218846],[1786687521,260058.8,218846],[1786687822,260058.8,218846],[1786688122,261203.6,218846.1],[1786688421,260058.8,218846.2],[1786688721,260058.8,218846.2],[1786689021,260328.1,218846.2],[1786689322,263674.2,218846.2],[1786689621,262921,218846.2],[1786689921,262921,218846.2],[1786690221,260058.6,218846.2],[1786690521,260058.5,218846.2],[1786690821,260058.6,218846.2],[1786691121,261136.2,218846.2],[1786691421,264638.5,218846.1],[1786691721,264637.8,218846],[1786692021,264637.8,218846],[1786692321,264637,218846],[1786692621,264636.5,218846],[1786692921,264635.6,218846],[1786693221,264634.7,218846.1],[1786693521,264633.3,218846],[1786693821,264633.1,218846],[1786694122,264633.1,218846],[1786694421,264633.1,218846],[1786694721,264633.1,218846.1],[1786695021,264633.1,218846.1],[1786695321,264633.1,218846.1],[1786695621,264633.1,218846.1],[1786695921,264632.5,218846.4],[1786696221,264632.5,218846.4],[1786696521,264632.5,218846.4],[1786696821,264632.4,218846.4],[1786697121,264632.4,218846.4],[1786697421,264632.4,218846.4],[1786697721,264632.4,218846.4],[1786698021,264632.4,218846.4],[1786698321,264632.4,218846.4],[1786698621,264631.8,218846.4],[1786698921,264631.8,218846.4],[1786699221,264631.8,218846.4],[1786699521,264631.8,218846.4],[1786699821,264631.8,218846.4],[1786700121,264631.8,218846.4],[1786700422,264631.8,218846.4],[1786700721,264631.8,218846.4],[1786701021,264631.6,218846.4],[1786701322,264631.4,218846.4],[1786701621,264631.4,218846.4],[1786701921,264631.4,218856],[1786702221,264631.4,218863.8],[1786702522,264631.4,220105.1],[1786702821,264631.4,220101.8],[1786703121,264631.4,220108.5],[1786703421,264631.3,220105.2],[1786703721,264631.4,220105.2],[1786704021,264631.4,220101.6],[1786704321,264631.4,220068],[1786704622,264631.3,220068],[1786704922,264631.2,220057.4],[1786705221,264631.2,220019.7],[1786705522,263543.9,220019.7],[1786705822,261731.6,219774.6],[1786706122,263388.6,219774.6],[1786706421,260281.5,219240.9],[1786706721,260281.7,219240.9],[1786707021,260281.7,219217.9],[1786707321,260281.7,219214.7],[1786707621,260281.7,219214.7],[1786707922,260281.7,219214.7],[1786708221,260281.7,219211.6],[1786708521,260281.7,219211.6],[1786708822,260281.7,219211.6],[1786709121,261072.5,219213.2],[1786709421,261197.4,219213.2],[1786709721,260281.6,219213.2],[1786710021,260281.2,219213.2],[1786710321,260281.5,219202.2],[1786710621,260281.5,219170],[1786710921,260281.3,219163.4],[1786711222,260281,219163.4],[1786711521,260281.1,219151.8],[1786711821,260280.9,219151.8],[1786712121,260280.8,219140.1],[1786712421,260280.8,219178.1],[1786712722,260280.6,219178.1],[1786713021,260280.6,219166.7],[1786713321,260280.6,219166.7],[1786713621,260280.4,219166.7],[1786713921,260280.4,219141.8],[1786714221,260280.2,219160.1],[1786714522,260280.2,219150.1],[1786714822,260280.8,219160.1],[1786715121,260280.9,219160.1],[1786715422,260280.6,219153.5],[1786715722,260280.6,219153.5],[1786716021,260280.6,219153.5],[1786716321,260280.6,219168.9],[1786716621,260280.2,219158.4],[1786716922,260280.7,219160.1],[1786717221,260280.7,219160.1],[1786717521,260280.8,219156.6],[1786717822,260280.8,219147.8],[1786718121,260280.9,219147.8],[1786718421,260281.5,219135.3],[1786718721,260281.5,219144.3],[1786719021,260281,219144.3],[1786719322,260280.8,219120.9],[1786719621,260280.8,219119.1],[1786719921,260280.8,219109.9],[1786720201,260280.9,219109.9],[1786720501,260280.9,219104.4],[1786720821,260281.5,219091.4],[1786721121,260281.4,219078.2],[1786721422,260281.4,219251.9],[1786721721,260281,219253.5],[1786722021,260281.4,219253.5],[1786722321,260281.5,219292.4],[1786722621,269999.7,219290.9],[1786722922,269999.7,219292.4],[1786723222,269999.4,219273.9],[1786723522,269999.3,219232.6],[1786723821,269999.1,219232.6],[1786724121,269999.1,219229.4],[1786724422,269998.8,219240.7],[1786724722,269998.4,219240.7],[1786725021,269998.4,219240.7],[1786725322,269998.3,219240.7],[1786725621,269998,219240.7],[1786725921,269998,219224.5],[1786726222,269997.8,219211.3],[1786726522,269997.7,219196.2],[1786726822,269997.9,219196.2],[1786727121,269997.6,219196.2],[1786727422,268151.8,219253.5],[1786727722,267815.6,219248.8],[1786728022,269999.7,219248.8],[1786728322,269999.7,219237.5],[1786728622,269999.7,219237.5],[1786728922,269999.7,219228.1],[1786729221,269999.7,219168.9],[1786729522,269999.4,219167.1],[1786729821,269999,219167.1],[1786730121,269999.1,219167.1],[1786730421,269999.1,219167.1],[1786730721,269999.1,219167.1],[1786731021,269999,219167.1],[1786731321,269998.8,219136.9],[1786731621,269998.8,219136.9],[1786731921,269999.4,219133.3],[1786732221,269999.5,219102.1],[1786732521,269999.5,219129.7],[1786732821,269999.5,219135.1],[1786733121,269999.5,219135.1],[1786733421,269999.5,219135.1],[1786733721,269999.4,219124.2],[1786734021,269999.4,219124.2],[1786734321,269999.5,219126.1],[1786734621,269999.4,219124.2],[1786734921,269999.4,219124.2],[1786735221,269999.5,219124.2],[1786735521,269999.7,219126.1],[1786735821,269999.7,219122.4],[1786736121,269999.7,219122.4],[1786736421,269999.7,219116.9],[1786736721,269999.7,219116.9],[1786737021,269999.2,219116.9],[1786737322,269999.4,219116.9],[1786737621,269999.2,219170.6],[1786737921,269999.2,219167.1],[1786738222,269999.2,219167.1],[1786738521,269999,219167.1],[1786738821,268288.8,219192.9],[1786739121,264113.4,219189.5],[1786739422,262335.4,219182.7],[1786739722,262526,219153],[1786740021,262053.5,219153],[1786740321,262114.4,219151.2],[1786740621,262526,219151.2],[1786740921,260715.1,219142.3],[1786741221,260715.1,219145.9],[1786741521,260714.9,219145.9],[1786741821,260714.3,219147.7],[1786742121,260714.5,220028.4],[1786742421,260714.4,219120.6],[1786742721,262181,219118.7],[1786743021,263891.3,219136.9],[1786743321,264624.2,219126],[1786743621,265400.2,219135.1],[1786743921,265112.7,219138.7],[1786744221,265112.7,219126],[1786744521,268044.6,219151.2],[1786744821,265400.1,219133.3],[1786745121,266549.9,219133.3],[1786745421,265112.7,219131.5],[1786745721,265112.7,219124.2],[1786746021,265112.5,219144.1],[1786746321,265112.6,219142.3],[1786746621,265112.7,219142.3],[1786746921,265112.7,219142.3],[1786747221,265112.7,219133.3],[1786747521,265112.7,219133.3],[1786747821,265112.7,219133.3],[1786748122,265112.5,219133.3],[1786748421,265112.4,219133.3],[1786748721,265112.4,219127.9],[1786749021,265112.4,219127.9],[1786749321,265112.4,219122.4],[1786749621,265112.2,219120.6],[1786749921,265112.2,219111.4],[1786750221,265112.2,219109.5],[1786750521,265112.2,219145.9],[1786750821,263723.7,219145.9],[1786751121,262180.7,219140.5],[1786751421,260714.8,219140.5],[1786751721,260714.8,219140.5],[1786752021,260714.8,219140.5],[1786752321,260714.8,219140.5],[1786752621,260714.8,219135.1],[1786752921,260714.8,219135.1],[1786753221,260714.8,219135.1],[1786753521,262034.1,219124.2],[1786753821,262034.1,219118.7],[1786754121,260714.8,219118.7],[1786754421,260714.8,219109.5],[1786754721,262103.5,219092.7],[1786755021,262266.9,219092.7],[1786755321,263723.7,219066],[1786755621,264712.7,219066],[1786755921,264712.7,219066],[1786756221,264712.7,219066],[1786756521,264712.7,219066],[1786756821,263573.2,219066],[1786757121,265112.3,219066],[1786757421,265112.5,219066],[1786757721,265112.5,219066],[1786758021,265112.5,219066],[1786758321,265112.5,219077.5],[1786758621,265400,219087.1],[1786758921,268603,219077.5],[1786759221,269999.7,219077.5],[1786759521,269999.7,219058.3],[1786759821,269999.7,219060.2],[1786760121,269999.3,219177.5],[1786760421,269999.3,219179.2],[1786760721,269999.3,219179.2],[1786761021,269999.2,219179.2],[1786761321,269999.2,219179.2],[1786761621,269999.3,219177.5],[1786761922,269999.3,219177.5],[1786762221,269999,219177.5],[1786762521,269998.9,219165.3],[1786762821,269998.9,219165.3],[1786763121,269999.2,219165.3],[1786763421,269999.4,219163.6],[1786763721,269999.7,219163.6],[1786764021,269999.3,219163.6],[1786764321,269999.2,219163.6],[1786764621,268087.2,219172.3],[1786764921,268087.2,219147.7],[1786765221,266600.1,219147.7],[1786765522,266667.7,219147.7],[1786765821,265112.9,219156.5],[1786766122,269999.3,219158.3],[1786766421,269999.2,219165.3],[1786766721,269999.2,219160.1],[1786767022,269999.2,219160.1],[1786767321,269999.3,219153],[1786767621,269999.2,219153],[1786767921,269999,219153],[1786768221,269998.9,219140.5],[1786768521,269998.9,219138.7],[1786768821,269998.9,219138.7],[1786769121,269998.9,219138.7],[1786769421,269998.9,219142.3],[1786769721,269998.9,219145.9],[1786770021,269998.9,219144.1],[1786770321,269998.8,219142.3],[1786770621,269998.9,219142.3],[1786770921,269998.8,219138.7],[1786771221,269998.9,219138.7],[1786771521,269998.8,219138.7],[1786771821,269998.8,219257.2],[1786772121,269998.8,219260.8],[1786772421,269998.8,220390.8],[1786772721,269998.8,220357.5],[1786773021,269998.5,220340.9],[1786773321,269998.5,220357.5],[1786773621,269998,220374.2],[1786773921,269998,220374.2],[1786774221,269998,220374.2],[1786774521,269997.9,220374.2],[1786774821,269997.9,220374.2],[1786775121,269997.6,220357.5],[1786775421,269997.6,220652.4],[1786775721,269997.6,220587.7],[1786776021,269997.6,220473.3],[1786776321,269997.6,220423.8],[1786776621,269997.8,220423.9],[1786776921,269998.1,220620.1],[1786777221,269998.4,220307.5],[1786777521,269998.4,220307.5],[1786777821,269998.6,220189.8],[1786778121,269998.9,220189.8],[1786778421,269998.7,220172.9],[1786778721,269999.7,220172.9],[1786779022,269999.7,219810.5],[1786779321,269999.3,219740],[1786779621,269999.3,220828.3],[1786779921,269525.6,220812.5],[1786780221,269822.8,221063.1],[1786780522,269999.3,221063.1],[1786780821,269999,221032.1],[1786781121,269999,221032.1],[1786781421,269998.9,220954.3],[1786781721,269998.8,220954.3],[1786782021,269998.9,220954.3],[1786782321,269998.9,220969.9],[1786782621,269999,220954.3],[1786782921,269999,221032.1],[1786783222,269999.2,221109.4],[1786783521,269999.2,221094],[1786783821,269999.2,221094],[1786784121,269999.1,221001.1],[1786784421,269999.1,221001.1],[1786784721,269999.1,221001.1],[1786785021,269999.2,220954.3],[1786785321,269999.2,220938.6],[1786785621,269999.7,220938.6],[1786785921,269999.7,220828.3],[1786786221,269999.7,220764.7],[1786786521,269999.1,220669],[1786786821,269999.1,220751.9],[1786787121,269999.1,220751.9],[1786787421,269999,220801.3],[1786787721,269999.1,220817.7],[1786788021,269999,220669],[1786788321,269998.7,220652.3],[1786788621,269998.7,220568.6],[1786788921,269998.7,234423.8],[1786789221,269998.7,234423.8],[1786789521,269998.7,234423.8],[1786789821,269998.7,234423.8],[1786790121,269998.7,234423.8],[1786790421,269998.4,234423.8],[1786790721,269998.3,234358.4],[1786791021,269998.3,234358.4],[1786791321,269998.3,234291.4],[1786791621,269998.3,234291.4],[1786791921,269998.3,234291.4],[1786792221,269998.3,234291.4],[1786792521,269998.3,234291.4],[1786792821,269998.3,234291.4],[1786793121,269998.3,233950.3],[1786793421,269998.3,233950.3],[1786793721,269998.3,233950.3],[1786794021,269998.3,233834],[1786794321,269998.3,233834],[1786794621,269998.2,233794.2],[1786794921,269998.2,233794.2],[1786795221,269998.2,233774.1],[1786795521,269998.2,233650.8],[1786795821,269951.3,232770.7],[1786796121,268998,232723.8],[1786796421,269998.2,232723.8],[1786796721,269997.9,232840],[1786797021,269997.9,232840],[1786797321,269997.8,232817.1],[1786797621,269997.8,232885.5],[1786797921,269998.2,232747.3],[1786798221,269998.3,222144.3],[1786798521,269998.3,222144.3],[1786798821,269998.3,222144.3],[1786799121,269998.3,232579.2],[1786799421,269998.2,232579.2],[1786799722,269998.3,232579.2],[1786800022,269998.2,232603.7],[1786800322,269998.2,222087],[1786800621,269997.9,221898.3],[1786800922,269997.9,221869.7],[1786801221,269997.9,221795],[1786801522,269998.2,221795],[1786801821,269998.2,221705.6],[1786802121,269997.8,221720.6],[1786802421,269997.9,221645.4],[1786802721,269997.9,221660.5],[1786803021,269997.9,221720.6],[1786803321,269997.8,221720.6],[1786803621,269997.5,221720.6],[1786803921,269997.2,221705.6],[1786804221,269997.1,221705.6],[1786804521,269997.1,221584.9],[1786804821,269997.1,221584.9],[1786805121,269997.1,221524],[1786805421,269997.1,221524],[1786805722,269997.1,221524],[1786806021,269997,221479.3],[1786806321,269996.9,235505.8],[1786806621,269997,235393.6],[1786806921,269997.1,235393.6],[1786807221,269997,235537.1],[1786807521,269997,235360.8],[1786807821,269997,235344.2],[1786808121,269997,235225.8],[1786808421,269997,235120.7],[1786808721,269997.1,235120.7],[1786809021,269997.6,235294],[1786809321,269997,235294],[1786809622,269997.3,235377.2],[1786809921,269997.3,235310.9],[1786810221,269998.1,235393.6],[1786810521,269998.1,240826.1],[1786810821,269998.2,240828.3],[1786811121,269998.2,235790.6],[1786811421,269998.2,235776.3],[1786811721,269998.2,235552.7],[1786812021,269998.3,235629.1],[1786812322,269997.9,235521.5],[1786812621,269997.9,235505.8],[1786812923,269997.9,235426.1],[1786813221,269997.9,235426.1],[1786813521,269997.9,235426.1],[1786813821,269997.9,235426.1],[1786814121,269997.9,235327.6],[1786814421,269997.8,235277.1],[1786814721,269997.9,235360.8],[1786815021,269997.8,235393.6],[1786815321,269997.9,235260.1],[1786815621,269997.9,235300.3],[1786815921,269997.9,235243],[1786816221,269998,235208.6],[1786816521,269998,235277.1],[1786816821,269997.8,235360.8],[1786817121,269997.9,235173.7],[1786817421,269997.8,235243],[1786817721,269997.7,235277.1],[1786818021,269997.7,235277.1],[1786818321,269997.7,235260.1],[1786818621,269997.6,235156.1],[1786818921,269997.2,235156.1],[1786819221,269997.3,235156.1],[1786819521,269996.9,235505.8],[1786819821,269996.9,235537.1],[1786820121,269996.8,235344.2],[1786820421,269996.9,235426.1],[1786820721,269996.8,235490],[1786821021,269996.8,235505.8],[1786821321,269996.8,235583.5],[1786821621,269996.9,235552.7],[1786821921,269996.9,235409.9],[1786822221,267484.6,235718.3],[1786822521,269996.9,235718.3],[1786822821,269996.9,235583.5],[1786823121,269996.9,235583.5],[1786823421,269996.9,235294],[1786823721,269996.9,235327.6],[1786824001,269996.9,235277.1],[1786824322,269996.9,235260.1],[1786824621,269996.8,235344.2],[1786824921,269996.7,235344.2],[1786825222,268960.2,235344.2],[1786825521,268960.2,235344.2],[1786825821,269348.9,235344.2],[1786826121,269348.9,235344.2],[1786826421,268960.2,235344.2],[1786826721,267146.5,235344.2],[1786827021,267146.5,235344.2],[1786827321,267146.5,235225.8],[1786827621,267146.5,235225.8],[1786827921,267146.4,235225.8],[1786828221,267146.5,235208.6],[1786828521,266999.9,235458.2],[1786828821,266999.9,240834.8],[1786829121,264940.2,240826.1],[1786829421,266496.6,235732.9],[1786829721,264345.9,235629.1],[1786830021,263999.9,235614],[1786830301,263999.9,235505.8],[1786830621,263999.9,235598.8],[1786830921,263999.9,235393.6],[1786831221,263999.9,235377.3],[1786831521,264249.8,235360.8],[1786831821,264256.9,235360.8],[1786832121,264264.5,235208.6],[1786832421,264249.8,235011.9],[1786832721,264256.9,235011.9],[1786833022,264214.1,235102.8],[1786833321,264249.8,234918.4],[1786833621,264272.5,235019.8],[1786833921,264224.8,235000.8],[1786834221,263999.8,235000.8],[1786834521,263999.8,235000.8],[1786834822,263999.7,234784.8],[1786835121,264321.2,234784.8],[1786835421,264321.2,234784.8],[1786835721,264449.8,234825.2],[1786836021,266677.4,234825.2],[1786836321,266549,234825.2],[1786836621,266145.3,234660.9],[1786836921,266145.3,234639.7],[1786837221,265724.8,234188.4],[1786837521,268830.6,234188.4],[1786837821,268830.6,233365.1],[1786838121,268757.4,233260.5],[1786838421,268910.8,234470.1],[1786838721,269912.9,234470.1],[1786839021,269046.5,234470.1],[1786839321,268910.8,234530.1],[1786839621,269621.7,234470.1],[1786839921,269759.2,234470.1],[1786840221,268910.7,234443.7],[1786840521,269046.4,234283.4],[1786840821,268518.6,234318],[1786841121,268690.1,233416.4],[1786841421,268628.4,233416.4],[1786841721,267858.7,222140],[1786842021,268628.4,222140],[1786842322,267889.6,222140],[1786842621,269226.4,222140],[1786842921,269345.3,222077.5],[1786843221,269345.3,222077.5],[1786843521,269997.6,221998.9],[1786843822,269997.6,221887.7],[1786844121,269997.5,221887.7],[1786844421,269997.5,221823.6],[1786844721,269997,221791.4],[1786845021,269997,221761.1],[1786845321,269997,221761.1],[1786845621,269997,221648.1],[1786845921,269997,221631.8],[1786846221,269997,221631.8],[1786846521,269997,221517.4],[1786846821,269997,221421.9],[1786847121,269997.6,239410.2],[1786847421,269996.8,234750.8],[1786847721,269996.6,234696.4],[1786848021,269996.6,234764.3],[1786848321,269996.6,234764.3],[1786848621,269996.8,234710.1],[1786848921,269996.8,234526.2],[1786849221,269996.6,234511.6],[1786849521,269996.7,234406.6],[1786849821,269996.8,234482],[1786850121,269996.7,234654.9],[1786850421,269425.4,234654.9],[1786850721,268796.8,234612.7],[1786851022,269997.9,234612.7],[1786851321,269997.8,234612.7],[1786851621,269998.3,234612.8],[1786851921,269998.2,234696.5],[1786852221,269998.3,234452.1],[1786852521,269998,234360.4],[1786852821,269248.1,234329.2],[1786853121,269248.1,234406.7],[1786853421,269331.4,234437.1],[1786853721,269518,234313.4],[1786854021,269518,234313.4],[1786854321,269518,234200.6],[1786854621,269623,240001.2],[1786854921,269623,240001.2],[1786855221,269030.3,240001.2],[1786855521,269030.3,240001.2],[1786855821,269998.6,240001.2],[1786856121,269998.6,240001.2],[1786856421,269998.6,240001.2],[1786856721,269998.2,240001.2],[1786857021,269998.6,240001.2],[1786857321,269998.6,240001.2],[1786857621,269998.6,240001.2],[1786857922,269998.7,240001.2],[1786858221,269998.7,240001.2],[1786858522,269998.7,240001.2],[1786858822,269998.7,240001.2],[1786859122,269998.7,240001.2],[1786859421,269998.7,240001.2],[1786859721,269998.7,240001.2],[1786860021,269998.7,240001.2],[1786860321,269998.7,240001.2],[1786860621,269998.7,240001.2],[1786860921,269998.7,240001.2],[1786861221,269998.7,240001.2],[1786861521,269998.7,240001.2],[1786861821,269998.7,240001.2],[1786862121,269998.7,240001.2],[1786862421,269679.6,240001.2],[1786862721,269737.8,240001.2],[1786863021,266998.8,240001.2],[1786863321,269998.7,240001.2],[1786863621,269998.7,240001.2],[1786863921,268940,240001.2],[1786864222,268940,240001.2],[1786864521,268373.8,240001.2],[1786864821,266998.9,240001.2],[1786865121,266998.9,240001.2],[1786865421,268373.8,240001.2],[1786865721,266998.9,240001.2],[1786866021,268318.8,240001.2],[1786866321,268648.8,240001.2],[1786866621,269398.8,240001.2],[1786866921,269998.8,240001.2],[1786867222,269999.6,240001.2],[1786867521,269999.7,240001.2],[1786867821,269999.7,240001.2],[1786868121,269999.7,240001.2],[1786868421,269999.7,240001.2],[1786868721,269998.6,240001.2],[1786869021,269998.4,240001.2],[1786869321,269998.5,240001.2],[1786869621,269998.6,240001.2],[1786869921,269998.6,240001.2],[1786870221,269998.6,240001.2],[1786870521,269998.7,240001.2],[1786870821,269998.6,240001.2],[1786871121,269999.7,240001.2],[1786871421,269999.7,240001.2],[1786871721,269999.7,240001.2],[1786872021,269999.7,240001.2],[1786872321,269999.7,240001.2],[1786872621,269999.7,240001.2],[1786872921,269999.7,240001.2],[1786873221,269999.7,240001.2],[1786873521,269999.7,240001.2],[1786873821,269999.7,240001.2],[1786874121,269999.7,240003.1],[1786874421,269999.7,240001.2],[1786874721,269999.7,240001.2],[1786875021,269999.7,240001.2],[1786875321,269999.4,240001.2],[1786875621,269999.3,240001.2],[1786875921,269999.2,240001.2],[1786876221,269999.2,240001.2],[1786876521,269999.3,240001.2],[1786876821,269999,240001.2],[1786877121,269998.9,240001.2],[1786877422,269998.9,240001.2],[1786877721,269998.9,240001.2],[1786878021,269998.7,240001.2],[1786878321,269998.6,240001.2],[1786878621,269998.4,240001.2],[1786878921,269998.3,240001.2],[1786879221,269998.9,240001.2],[1786879521,269998.9,240001.2],[1786879821,269216.3,240001.2],[1786880121,267748.9,240001.2],[1786880421,268234.2,240004.6],[1786880721,266998.9,240050],[1786881021,266998.9,240041.8],[1786881321,266998.6,240038.5],[1786881621,266998.6,240026.9],[1786881921,266998.7,240001.2],[1786882221,266098.6,240001.2],[1786882522,266003.9,240001.2],[1786882821,267748.6,240001.2],[1786883121,266998.5,240001.2],[1786883421,266998.5,240001.2],[1786883721,269999.3,240001.2],[1786884021,269999.4,240001.2],[1786884321,269999.7,240001.2],[1786884621,269999.7,240001.2],[1786884921,269999.7,240001.2],[1786885221,269999.7,240001.2],[1786885521,269999.7,240001.2],[1786885821,269999.7,240001.2],[1786886121,269999.7,240001.2],[1786886421,269999.7,240001.2],[1786886721,269999.7,240001.2],[1786887021,269999.7,240001.2],[1786887321,269999.7,240001.2],[1786887621,269999.7,240001.2],[1786887921,269999.7,240003.2],[1786888221,269999.7,240001.2],[1786888521,269999.7,240001.2],[1786888821,269999.7,240014.3],[1786889121,269999.7,240014.3],[1786889421,269999.7,240001.2],[1786889722,269999.7,240001.2],[1786890001,269999.7,240001.2],[1786890322,269999.7,240001.2],[1786890621,269999.7,240001.2],[1786890921,269999.7,240001.2],[1786891221,269999.7,240001.2],[1786891521,269999.4,240001.2],[1786891822,266999.5,240001.2],[1786892121,266999.5,240001.2],[1786892421,266999.5,240001.2],[1786892721,266999.5,240001.2],[1786893022,266999.5,240001.2],[1786893322,266999.5,240001.2],[1786893622,266999.5,240001.2],[1786893921,267561.9,240001.2],[1786894221,266999.4,240001.3],[1786894521,266999.4,240001.3],[1786894821,266999.4,240001.3],[1786895121,266999.4,240001.3],[1786895421,266999.4,240001.3],[1786895721,266999.4,240001.3],[1786896022,266999.4,240001.3],[1786896321,266999.4,240001.3],[1786896621,266999.4,240001.3],[1786896921,266999,240001.3],[1786897221,266998.9,240001.3],[1786897521,266998.4,240001.3],[1786897821,266998.4,240001.4],[1786898121,266998.4,240001.3],[1786898421,266998.4,240001.3],[1786898721,266998.4,240001.3],[1786899021,266998.4,240001.3],[1786899321,266998.4,240001.3],[1786899621,266998.3,240001.3],[1786899922,266998.4,240001.3],[1786900221,266998.4,240001.3],[1786900521,266998.4,240001.3],[1786900821,266998.4,240001.3],[1786901121,266998.3,240001.3],[1786901421,266998.4,240001.3],[1786901721,266998.4,240001.3],[1786902021,266998.4,240001.3],[1786902321,266998.4,240001.3],[1786902621,266998.4,240001.3],[1786902921,266998.4,240001.3],[1786903221,266998.5,240001.3],[1786903521,266998.3,240001.3],[1786903821,265348.3,240001.3],[1786904121,265568.8,240001.3],[1786904421,266053.3,240001.3],[1786904721,266869.7,240001.3],[1786905021,266998.1,240001.4],[1786905321,266003.6,240001.4],[1786905621,266741.1,240001.4],[1786905921,266999.3,240001.3],[1786906221,266999.3,240001.4],[1786906521,266999.4,240001.4],[1786906821,266999.4,240001.4],[1786907121,266999.4,240001.4],[1786907421,266999.4,240001.4],[1786907721,266999.4,240001.5],[1786908021,266999.1,240001.4],[1786908321,266999.1,240001.4],[1786908621,266999.1,240001.4],[1786908921,266999.1,240001.4],[1786909221,266999.1,240001.4],[1786909521,266999,240001.4],[1786909822,266999,240001.4],[1786910121,266998.7,240001.4],[1786910421,266998.6,240001.4],[1786910721,266998.7,240001.4],[1786911021,266999,240001.4],[1786911321,266999,240001.4],[1786911622,266999,240001.4],[1786911922,266998.5,240001.4],[1786912221,266998.5,240001.3],[1786912521,266998.5,240001.4],[1786912821,266998.3,240001.4],[1786913121,266998.3,240001.4],[1786913421,266957.4,240001.4],[1786913721,266806.3,240001.4],[1786914021,266808.7,240001.4],[1786914321,266998.3,240001.4],[1786914621,266998.3,240001.4],[1786914921,266998.3,240001.4],[1786915221,266998.3,240001.4],[1786915521,266998.3,240001.3],[1786915821,266998.3,240001.3],[1786916122,266998.3,240001.5],[1786916421,266998.3,240001.5],[1786916721,250000,240001.5],[1786917021,250000,240001.5],[1786917321,250000,240001.5],[1786917621,250000,240001.5],[1786917921,250000,240001.5],[1786918221,250000,240001.5],[1786918521,250000,240001.5],[1786918821,256262.5,240001.5],[1786919121,265610.7,240001.5],[1786919421,265610.7,240001.5],[1786919721,265610.7,240001.5],[1786920021,265771.6,240001.5],[1786920321,249999.6,240001.5],[1786920621,249808.2,240001.4],[1786920922,248999.8,240001.4],[1786921221,248999.8,240001.4],[1786921521,248999.8,240001.4],[1786921821,248999.8,240001.4],[1786922121,249523.7,240001.4],[1786922422,249499.9,240001.5],[1786922721,260000,240001.4],[1786923021,266998.2,240001.4],[1786923321,266998.2,240001.3],[1786923621,266998.2,240001.3],[1786923921,266998.2,240001.3],[1786924222,266998.2,240001.4],[1786924521,266998.2,240001.4],[1786924821,266998.2,240001.4],[1786925121,266998.2,240001.4],[1786925421,266998.2,240001.4],[1786925721,266998.2,240001.4],[1786926021,266998.2,240001.4],[1786926321,266998.2,240001.4],[1786926621,266998.2,240001.4],[1786926921,266998.2,240001.4],[1786927221,266998.2,240001.4],[1786927521,266998.2,240001.4],[1786927821,266998.2,240001.4],[1786928121,266998.2,240001.5],[1786928421,266998.2,240001.5],[1786928721,266998.2,240001.5],[1786929021,266998.2,240001.5],[1786929321,266998.2,240001.5],[1786929621,266998.2,240001.5],[1786929921,266998.2,240001.5],[1786930221,266998.2,240001.5],[1786930521,266998.2,240001.5],[1786930821,266998.2,240001.5],[1786931122,266998.2,240001.5],[1786931421,266998.2,240001.5],[1786931721,266998.2,240001.5],[1786932021,266998.2,240001.5],[1786932321,266998.2,240001.5],[1786932621,266998.2,240001.5],[1786932921,266998.2,240001.5],[1786933221,266998.2,240001.5],[1786933521,266998.2,240001.5],[1786933821,266998.2,240001.4],[1786934121,266997.6,240001.4],[1786934421,266997.6,240001.4],[1786934722,266997.6,240001.4],[1786935021,266997.6,240001.4],[1786935322,266997.6,240001.4],[1786935622,266997.6,240001.4],[1786935921,266997.6,240001.4],[1786936221,266997.6,240001.4],[1786936521,266997.6,240001.4],[1786936821,266997.6,240001.4],[1786937121,266997.6,240001.4],[1786937421,266997.5,240001.4],[1786937721,266996.9,240001.4],[1786938021,266996.9,240001.4],[1786938322,266996.8,240001.4],[1786938621,266348.7,240001.4],[1786938921,266373.8,240001.4],[1786939221,266996.9,240001.4],[1786939521,266996.9,236182.3],[1786939821,266997,236100.7],[1786940121,266996.9,236001],[1786940421,266996.9,236335.7],[1786940721,266996.9,236335.7],[1786941021,266996.8,240001.9],[1786941322,266996.8,240001.9],[1786941621,266996.8,240001.9],[1786941921,266996.6,240001.9],[1786942221,266996.5,236286],[1786942521,266996.5,236286],[1786942821,266996.3,240002],[1786943121,266996.3,240001.9],[1786943421,266530.4,240001.9],[1786943721,265022.8,240001.9],[1786944022,265022.8,239046.2],[1786944321,265595.9,239057.6],[1786944621,264296,239057.6],[1786944921,264296,239057.6],[1786945221,264296,239031.5],[1786945521,263948.9,236680.4],[1786945821,264026,236680.4],[1786946121,263948.9,236680.4],[1786946421,263948.9,236608.3],[1786946721,264026,236597.8],[1786947021,266997.6,236533.1],[1786947321,266997.6,236533.1],[1786947621,266997.6,236533.1],[1786947921,266997.6,236533.1],[1786948221,266997.6,236533.1],[1786948521,266997.5,239040.4],[1786948821,266997.6,239040.4],[1786949121,266997.6,239040.4],[1786949421,266997.6,239040.4],[1786949721,266997.6,239040.4],[1786950021,266997.6,239040.4],[1786950321,266997.6,239040.4],[1786950621,266997.6,240002.1],[1786950921,266997.6,240002.1],[1786951221,266997.6,240002.1],[1786951521,266997.6,240002.1],[1786951821,266997.6,240002.1],[1786952121,266997.6,240006],[1786952421,266997.6,240006],[1786952721,266997.6,240002.2],[1786953022,266997.6,240002.1],[1786953321,266997.6,240002.1],[1786953621,266997.6,240002.1],[1786953921,266997.6,240002.1],[1786954221,266997.6,240002.1],[1786954521,266997.6,240002],[1786954822,266997.6,240002],[1786955121,266849.7,240002],[1786955421,264297.7,239054.8],[1786955721,264297.7,239054.8],[1786956021,264141,239049.1],[1786956321,264297.7,240001.9],[1786956621,264297.8,240001.9],[1786956921,264297.8,240001.9],[1786957221,264297.8,240001.9],[1786957521,264297.8,239007.1],[1786957821,264297.8,236522.1],[1786958121,264297.7,240002],[1786958421,266686.1,240001.9],[1786958721,266781.6,240002.2],[1786959021,266978.2,240002.2],[1786959322,266959,240002.2],[1786959621,266867.3,240002.2],[1786959921,266885.1,240002.1],[1786960221,266997.6,240002.1],[1786960521,266997.6,240002],[1786960821,266997.6,240002],[1786961121,266997.6,240002],[1786961421,266997.6,240002],[1786961721,266997.6,240002],[1786962021,266997.6,240002.1],[1786962321,266997.6,240002],[1786962621,266997.6,240002],[1786962921,266997.6,240001.9],[1786963221,266997.6,238991.2],[1786963521,266997.6,238991.2],[1786963821,266997.6,238968.1],[1786964121,266997.6,238968.1],[1786964421,266997.6,238968.1],[1786964721,266997.2,238968.1],[1786965022,266997.2,238968.1],[1786965321,266997.2,238968.1],[1786965622,266997.2,238964.7],[1786965921,266997.2,238964.7],[1786966221,266997.2,236522.1],[1786966521,266997.2,236522.1],[1786966821,266997.2,236522.1],[1786967121,266997.2,236454.5],[1786967421,266997.2,236454.5],[1786967721,266997.2,236372.2],[1786968021,266997.2,236348],[1786968321,266997.2,236323.4],[1786968621,266997.1,236323.4],[1786968921,266996.8,236221.9],[1786969221,266996.8,236221.9],[1786969521,266996.5,240004.3],[1786969821,266996.5,240004.3],[1786970121,266996.5,240004.3],[1786970421,266996.5,240004.3],[1786970721,266996.5,240004.3],[1786971021,266996.5,240004.3],[1786971321,266996.5,240004],[1786971621,266996.5,240004.4],[1786971921,266996.5,240004.4],[1786972221,266996.5,240004.4],[1786972521,266996.5,240004.4],[1786972821,266996.3,240004.4],[1786973121,266996.3,240004.4],[1786973421,266996.3,240004.4],[1786973721,266996.3,240004.6],[1786974021,266996.3,240075.6],[1786974321,266996.3,240004.6],[1786974621,266996.3,240004.6],[1786974921,266996.2,240004.6],[1786975221,266996.3,240004.5],[1786975521,266996.3,240004.7],[1786975821,266996.3,240004.2],[1786976121,266996.3,240004.2],[1786976422,266996.3,240004.5],[1786976722,266996.3,240004.7],[1786977021,266996.2,240004.7],[1786977322,266996.3,240004.8],[1786977621,266996.1,240004.6],[1786977922,266996.2,240004],[1786978222,266996.1,240004],[1786978521,266996.1,240004],[1786978821,266995.9,240003.8],[1786979121,266996.1,240003.8],[1786979421,266996.5,240002.3],[1786979721,266996.5,240002.4],[1786980021,266996.2,240002.4],[1786980321,266996.5,240071.5],[1786980621,266996.1,240002.3],[1786980921,266996,240002.3],[1786981221,266996,240002.3],[1786981521,266996.2,240002.3],[1786981821,266996,240002.3],[1786982121,266996,240002.3],[1786982421,264296.1,240002.3],[1786982721,264295.7,240002.3],[1786983021,264295.7,240002.3],[1786983321,264295.7,240002.3],[1786983621,264295.7,240002.5],[1786983921,264295.7,240002.5],[1786984221,264295.7,240002.4],[1786984521,264295.5,240002.4],[1786984821,264295.5,240002.4],[1786985122,264280,240002.4],[1786985421,264295.5,240002.6],[1786985721,264295.2,240002.7],[1786986021,264295.2,240002.7],[1786986322,264295,240002.7],[1786986621,264295,240002.3],[1786986921,264295,240002.3],[1786987221,264295,240000.5],[1786987521,264294.9,240000.5],[1786987821,264294.9,240000.5],[1786988121,264294.9,240000.6],[1786988421,264294.7,240203.1],[1786988721,264294.7,240203.1],[1786989021,264294.5,240111],[1786989301,264294.8,240111],[1786989622,263925.2,240111],[1786989921,264294.8,240000.7],[1786990222,264294.8,240000.7],[1786990521,264294.9,240000.7],[1786990822,264294.9,240000.9],[1786991121,264294.9,241215.8],[1786991421,264294.5,240001.1],[1786991721,264294.5,240001.1],[1786992021,264294.4,240001.2],[1786992321,264294.4,240001.1],[1786992621,264294.3,240001.2],[1786992922,264294.2,240001.3],[1786993222,261864.7,240001.2],[1786993521,261864.6,240001.3],[1786993822,261864.6,240001.4],[1786994121,261864.6,240001.4],[1786994421,261864.6,240000.5],[1786994721,261864.2,240000.5],[1786995021,261864,240000.5],[1786995321,261864.7,240000.5],[1786995621,261864.7,240000.5],[1786995921,261864.7,240000.5],[1786996221,261864.7,240000.5],[1786996521,261864.7,240000.5],[1786996821,261864.6,240000.5],[1786997121,261864.6,240000.5],[1786997421,261864.6,240000.5],[1786997721,261864.7,240000.8],[1786998021,261864.7,240001],[1786998321,261864.7,240001.2],[1786998621,261864.7,240001.5],[1786998921,261864.7,240001.5],[1786999221,261864.7,240001.5],[1786999521,261864.4,240001.6],[1786999822,261864.4,240001.6],[1787000122,261864.3,240001.6],[1787000421,261864.3,240001.6],[1787000721,261864.3,240001.6],[1787001021,261864.3,240000.5],[1787001321,261864.2,240000.5],[1787001621,261864.2,240000.5],[1787001921,261864.2,240000.5],[1787002221,261864.1,240000.5],[1787002521,261864.1,240000.5],[1787002821,261864.1,240000.5],[1787003121,261863.8,240000.5],[1787003421,261863.9,240000.5],[1787003721,261863.9,240000.5],[1787004021,261864,240000.5],[1787004321,261864.1,240000.5],[1787004621,261864.1,240000.5],[1787004922,261864.2,240000.5],[1787005221,261864.2,240000.5],[1787005521,261864.2,240000.5],[1787005821,261378.3,240000.5],[1787006121,261378.3,240000.5],[1787006421,261378.3,240000.5],[1787006721,260854.9,240000.6],[1787007021,261378.3,240000.5],[1787007321,261208.2,240000.6],[1787007621,261652.6,240000.6],[1787007921,261317.5,240000.5],[1787008221,261378.3,240000.5],[1787008521,260733,240000.5],[1787008821,260697.8,240000.4],[1787009121,260735.4,240000.4],[1787009422,259939.6,240000.4],[1787009721,260770.7,240000.4],[1787010021,260350.1,240000.4],[1787010321,260892.3,240000.4],[1787010621,260989.5,240000.5],[1787010921,261864.2,240000.6],[1787011221,261864.1,240000.6],[1787011521,261864.4,240000.4],[1787011821,261864.4,240000.5],[1787012121,261864.4,240000.5],[1787012421,261864.4,218849.1],[1787012721,261864.4,218848.9],[1787013021,261864.4,218848.8],[1787013322,261004,218848.9],[1787013621,256702.2,218849.1],[1787013921,256702.2,218849],[1787014221,256154.7,218849],[1787014522,257078.6,218848.8],[1787014821,255888.3,218848.8],[1787015121,254820.1,162124.6],[1787015421,253690.8,162124.7],[1787015721,253690.8,162124.7],[1787016021,253690.8,162124.7],[1787016321,253690.7,162124.8],[1787016621,253690.7,162124.9],[1787016921,253690.7,162124.9],[1787017221,253690.7,162124.9],[1787017521,249766.4,162124.9],[1787017821,250083.5,162124.9],[1787018121,243765.3,162124.8],[1787018421,248950.7,162124.8],[1787018721,239235.9,162124.8],[1787019021,239134.4,162124.8],[1787019321,236292.5,162124.8],[1787019621,236292.4,162124.9],[1787019921,238716.4,162125.1],[1787020221,254694.6,166703.5],[1787020521,254694.6,166703.5],[1787020821,253690.7,166703.8],[1787021121,253690.8,166703.8],[1787021421,253690.4,166704],[1787021721,252240.5,166703.8],[1787022021,249340.6,166703.8],[1787022321,243083.9,166703.8],[1787022621,239269.7,166703.8],[1787022921,243320.8,166703.8],[1787023221,239354,166703.8],[1787023521,239269.7,166703.8],[1787023821,239269.7,166703.8],[1787024121,239269.7,166703.9],[1787024422,237161.7,166703.9],[1787024721,237161.6,166703.9],[1787025021,237161.2,166703.9],[1787025322,237161.2,166703.9],[1787025621,237161.1,166704],[1787025921,237161.2,166703.8],[1787026221,237161.2,166703.8],[1787026521,237161.2,166703.9],[1787026821,237161.2,166703.9],[1787027121,237161.2,166703.8],[1787027421,237161.2,166704],[1787027722,237161.2,166704.2],[1787028021,237161.2,166704.3],[1787028321,237161.2,166704.4],[1787028621,237161.2,166704.4],[1787028921,237161.2,166704.4],[1787029221,237161.1,166704.5],[1787029521,237161.1,166704],[1787029821,237161.1,166704],[1787030121,237161.1,166703.8],[1787030421,237161.1,166703.8],[1787030721,237160.8,166703.9],[1787031021,237161,166703.9],[1787031321,237161,166703.8],[1787031621,237161,166703.8],[1787031921,237160.8,162124.9],[1787032222,237161.1,162124.8],[1787032521,233825.7,162125.1],[1787032821,232542.9,162125.7],[1787033121,232542.9,162126],[1787033421,233676.8,162126],[1787033721,233676.8,162125.5],[1787034021,233676.8,162124.9],[1787034322,232336.7,162125],[1787034621,230557.1,162125],[1787034922,232336.7,162125],[1787035221,232436,162125],[1787035521,230522.5,162125],[1787035821,229656.6,162125],[1787036121,229656.6,162125],[1787036421,230490.4,162125.5],[1787036721,229656.6,162125.5],[1787037021,229656.3,162125.5],[1787037321,229656.3,162125.5],[1787037621,229656.3,162125.5],[1787037921,229656.3,162125.5],[1787038221,229656.2,162125.9],[1787038521,229656.2,162125.9],[1787038821,229656.2,162125.8],[1787039121,229656.2,162125.8],[1787039421,229655.9,162125.8],[1787039721,229656,162125.8],[1787040021,229655.9,162125.9],[1787040321,229655.9,162125.9],[1787040621,229655.9,162124.9],[1787040921,229655.8,162124.8],[1787041221,229655.8,162124.9],[1787041521,228966.6,162125],[1787041821,224414,162125],[1787042121,224805,162125],[1787042421,227495.1,162125],[1787042721,227495.1,162125],[1787043021,222902.2,162125.1],[1787043321,224218.8,162125.1],[1787043621,222902.1,162124.9],[1787043921,220876,162124.9],[1787044221,220806.3,162124.9],[1787044521,220673.4,162125.2],[1787044821,218343.4,162125.3],[1787045121,218444.6,162125.1],[1787045421,218392.3,162125],[1787045721,216823.6,162125.1],[1787046021,227870,162125.1],[1787046321,224534.7,162125.3],[1787046621,228434.5,162125.2],[1787046921,228434.5,162125.2],[1787047221,228434.5,162125.2],[1787047521,227675.2,162125],[1787047821,227675.2,162125.1],[1787048121,227583.4,162125.1],[1787048421,227583.4,162125],[1787048721,224309.7,162125.2],[1787049021,224309.6,162125],[1787049321,222902.2,162125],[1787049621,222902.2,162125],[1787049921,224262.7,162125.2],[1787050221,222913.1,162125.1],[1787050521,224359.9,162125.1],[1787050821,229655.8,162125],[1787051121,229655.7,162125.1],[1787051421,229655.9,162125.1],[1787051721,229655.9,162125.1],[1787052021,229656.1,162125.2],[1787052321,229655.9,162125.3],[1787052621,229655.9,162125.1],[1787052921,229655.9,162125.1],[1787053221,229656,162125.2],[1787053521,229655.8,165501.9],[1787053821,229655.8,165501.9],[1787054121,229655.5,165502],[1787054421,229655.5,165501.9],[1787054722,229655.5,165502],[1787055021,229655.5,165501.9],[1787055321,223239.6,165501.9],[1787055622,223239.6,165502.2],[1787055921,223239.3,168389.3],[1787056221,223239.3,168390],[1787056522,223239.3,168390.6],[1787056821,223239,168390.8],[1787057121,223239,168390.3],[1787057422,223239,168390.7],[1787057722,223239,168390.7],[1787058021,223239.2,168390.7],[1787058321,223239.3,168390.7],[1787058621,223239.3,168390.7],[1787058921,223239.3,168390.7],[1787059221,223239.3,168390.7],[1787059522,223239.3,168390.7],[1787059821,223239.3,168390.7],[1787060122,223239.6,168390.7],[1787060422,223239.6,168390.8],[1787060721,223239.6,168390.8],[1787061021,223239.6,168390.8],[1787061322,223239.6,168390.8],[1787061621,223239.6,168390.8],[1787061921,223239.6,168390.8],[1787062221,223239.6,168390.8],[1787062521,223239.5,168391.3],[1787062821,223239.1,168391.7],[1787063122,223239.1,168391.8],[1787063421,223239,168392],[1787063721,223239.1,168409.2],[1787064021,223238.9,168392.2],[1787064321,223238.8,168392.2],[1787064621,223238.7,168392.5],[1787064921,223238.5,168392.7],[1787065221,223238.4,168393],[1787065521,223238.3,168393.1],[1787065822,223238.4,168393.4],[1787066122,223238.5,168393.4],[1787066421,223238.4,168393.5],[1787066721,223238.3,168393.5],[1787067021,221569.5,168393.7],[1787067321,220971.1,168396.6],[1787067621,220446.4,168396.6],[1787067921,221040.4,168397.8],[1787068222,221227.8,168397.8],[1787068521,219999.7,168397.8],[1787068821,219999.7,168397.8],[1787069121,219737.2,168397.8],[1787069421,219615.8,168397.8],[1787069721,219152.4,168397.8],[1787070022,214839.3,168397.8],[1787070321,218997.2,168397.8],[1787070621,214838.7,168397.8],[1787070922,213877.8,168397.8],[1787071221,212774.5,168397.8],[1787071521,212926.3,168397.8],[1787071821,210193.9,168397.7],[1787072121,212575.9,168453.6],[1787072421,219758.6,168485],[1787072721,219999.7,168590.4],[1787073021,219999.7,169210.8],[1787073321,219999.7,169209.7],[1787073621,219999.7,169073.2],[1787073922,219999.7,169004.7],[1787074201,219999.2,169155.3],[1787074521,218018.5,169380.2],[1787074821,219040.8,169228.3],[1787075121,219632.4,169488.8],[1787075421,219999.1,169380.4],[1787075722,219999.7,170489.5],[1787076022,219999.7,170489.5],[1787076321,219999.7,170489.5],[1787076621,219999.7,170489.5],[1787076921,219999.7,170489.5],[1787077221,219999.7,170489.5],[1787077522,219999.7,170489.5],[1787077821,219859.2,170489.5],[1787078121,219876.3,170489.5],[1787078421,219999.7,170489.5],[1787078721,219999.7,170490.1],[1787079021,219999.7,170490.2],[1787079322,219999.7,170490.1],[1787079622,219999.7,170490.1],[1787079921,219999.7,170502.1],[1787080221,219999.7,170875.2],[1787080521,219999.7,170502.1],[1787080821,219999.7,170502.1],[1787081121,219999.7,170490.3],[1787081421,219999.7,170490.4],[1787081721,219693,170490.4],[1787082021,216332,170490.4],[1787082321,216243.5,170490.9],[1787082621,215048.3,170490.9],[1787082921,215048.3,170491.3],[1787083221,215048,170491.3],[1787083521,215048,170491.4],[1787083821,215048,170491.4],[1787084121,215048,170491.4],[1787084421,215048,170491.3],[1787084722,215048,170491.3],[1787085021,215048,170491.3],[1787085321,215048,170491.3],[1787085621,215048,170491.3],[1787085921,215048,170491.3],[1787086221,215048,170491.3],[1787086521,215048,170491.3],[1787086821,215048,170491.3],[1787087121,215048,170491.3],[1787087422,215048,170491.3],[1787087721,215048,170491.4],[1787088021,215048,170491.4],[1787088321,215048,170491.3],[1787088621,215048,170491.3],[1787088921,215048,170491.3],[1787089201,215048,170491.3],[1787089521,215048,170491.3],[1787089821,215048,170491.3],[1787090121,215048,170491.3],[1787090421,215048,170491.3],[1787090721,215048,170491.3],[1787091021,215048,170567.5],[1787091321,215048,170595.9],[1787091621,215048,170662.1],[1787091921,215048,170662.1],[1787092221,215048,170538],[1787092521,219734.4,170491.3],[1787092821,219999.7,170491.3],[1787093122,219999.7,170491.3],[1787093421,219620.8,170491.3],[1787093723,219644.3,170491.3],[1787094021,215048.9,170491.3],[1787094321,215048.8,170491.3],[1787094621,210592.7,170491.3],[1787094921,210592.7,170491.1],[1787095221,210592.7,170491.1],[1787095521,210592.6,170491.3],[1787095821,210592.6,170491.1],[1787096121,210592.5,170491.1],[1787096422,210591.7,170491.1],[1787096722,210591.6,170491.5],[1787097021,210591.6,170491.5],[1787097321,210591.6,170491.5],[1787097621,210591.5,170491.5],[1787097921,210591.4,170491.5],[1787098221,210591.4,170491.6],[1787098521,210591.5,170491.6],[1787098821,210591.8,170491.7],[1787099121,210591.4,170491.7],[1787099421,210591.8,170491.7],[1787099722,210591.6,170493.9],[1787100021,210591.8,170493.9],[1787100321,210591.8,170493.9],[1787100621,210592.5,170493.9],[1787100921,210591.8,170493.9],[1787101221,210591.1,170493.9],[1787101521,210591.1,170493.9],[1787101821,210591.1,170493.9],[1787102126,210591.1,170493.9],[1787102406,206581,170493.9],[1787102706,207856.9,170493.9],[1787103006,207750.6,170493.9],[1787103306,206581.1,170493.9],[1787103606,207750.6,170493.9],[1787103906,206581,170493.9],[1787104206,206581,170493.9],[1787104506,206580.7,170493.9],[1787104806,206580.6,170493.9],[1787105107,206580.6,170493.9],[1787105406,206580.6,170493.9],[1787105706,206580.6,170493.9],[1787106006,206580.6,170493.9],[1787106306,206580.5,170493.9],[1787106606,206580.5,170493.9],[1787106906,206580.5,170493.9],[1787107206,206580.5,170493.9],[1787107507,206580.7,170493.9],[1787107806,206580.7,170493.9],[1787108107,206065.2,170493.9],[1787108406,206065.2,170493.9],[1787108706,205470.3,170493.9],[1787109006,205470.3,170493.9],[1787109306,205470.3,170493.9],[1787109606,206065.2,170493.9],[1787109906,206219.8,170493.9],[1787110206,205470.3,170493.9],[1787110507,205470.3,170493.9],[1787110806,204498.6,170493.9],[1787111106,202971.7,170493.9],[1787111426,202971.7,170493.9],[1787111726,202971.5,170493.9],[1787112006,202971.5,170493.9],[1787112306,202971.7,170493.9],[1787112606,202971.7,170494.4],[1787112906,206580.7,170494.4],[1787113206,206580.9,170494.4],[1787113506,206581,170494.4],[1787113807,206580.9,170493.9],[1787114106,206580.6,170493.9],[1787114406,207917.7,170493.9],[1787114706,206581,170493.9],[1787115006,206581,170493.9],[1787115306,206581,170493.9],[1787115606,206581,170493.9],[1787115906,206581,170493.9],[1787116206,206581,170493.9],[1787116506,206581.1,170493.9],[1787116806,206580.9,170493.9],[1787117106,206581,170493.9],[1787117406,206581,170493.9],[1787117706,206581,170493.9],[1787118006,219999.7,170494.9],[1787118306,219999.7,170494.8],[1787118606,219999.7,170495.4],[1787118926,219998.8,170495.4],[1787119206,219998.8,170495.4],[1787119506,219999.6,170495.4],[1787119806,219998.7,170495.4],[1787120106,219998.7,170495.4],[1787120406,219998.9,170495.4],[1787120706,219999.6,170495.4],[1787121006,219998.9,170495.4],[1787121306,219998.9,170495.4],[1787121606,219998.9,170495.4],[1787121906,219998.8,170495.4],[1787122207,219998.8,170495.4],[1787122506,219998.8,170495.4],[1787122806,219998.8,170495.4],[1787123106,219998.9,170495.5],[1787123406,219998.9,170495.5],[1787123706,219999.6,170495.5],[1787124006,219999.7,170495.5],[1787124306,219999.7,170495.5],[1787124606,219999.7,170495.5],[1787124906,219999.7,170495.5],[1787125206,219999.7,170576.9],[1787125507,219999.7,170561.1],[1787125826,219999.7,170561.1],[1787126106,219999.7,170495.5],[1787126406,219999.7,170495.5],[1787126707,219999.7,170495.5],[1787127006,219999.7,170495.6],[1787127306,219999.7,170495.6],[1787127606,219999.7,170495.5],[1787127907,219999.7,170495.5],[1787128207,219999.7,170495.5],[1787128507,219999.7,170495.8],[1787128806,219999.7,170495.8],[1787129106,219999.7,170495.8],[1787129406,219999.7,170495.8],[1787129706,219999.7,170495.9],[1787130007,219999.7,170495.9],[1787130306,219999.7,170495.9],[1787130606,219999.7,170496.2],[1787130906,219999.7,170496.2],[1787131207,219474.7,170496.2],[1787131506,219474.7,170496.2],[1787131806,219050.3,170496.2],[1787132106,215048.9,170496.3],[1787132406,215048.8,170495.8],[1787132707,215049,170495.8],[1787133006,215049.2,170495.8],[1787133306,215049.2,170495.8],[1787133607,218996.2,170495.8],[1787133907,219999.7,170495.8],[1787134206,219999.7,170495.9],[1787134506,219999.5,170495.8],[1787134806,219999.5,170495.8],[1787135107,219999.5,170495.8],[1787135406,219999.8,170495.8],[1787135706,219999.7,170495.8],[1787136007,220851.9,170495.8],[1787136306,221821,170495.8],[1787136606,221942.4,170495.8],[1787136906,220952.1,170496.3],[1787137206,221942.4,170496.4],[1787137506,222374.2,170496.4],[1787137807,220899.2,170496.5],[1787138106,217394.4,170496.5],[1787138407,213564.1,170496.5],[1787138706,215049.3,170496.5],[1787139007,210593.4,170496.6],[1787139306,210311,170496.6],[1787139607,210593.4,170496.6],[1787139906,210593.4,170496.6],[1787140206,210593.4,170496.6],[1787140507,210593.4,170496.6],[1787140807,210593.4,170496.6],[1787141106,210593.4,170496.6],[1787141406,210593.4,170496.6],[1787141726,208839.2,170496.6],[1787142007,207920.2,170496.6],[1787142306,206583.6,170496.6],[1787142606,206583.5,170640.5],[1787142907,206583.3,172301.1],[1787143206,206583.5,172301.1],[1787143506,206583.5,172301.1],[1787143806,206583.4,172301.1],[1787144108,206583.2,172301.1],[1787144406,206583.2,172301.1],[1787144706,206583.2,172301.1],[1787145007,206583.2,172301.1],[1787145307,206583,172301.1],[1787145606,206583,172301.1],[1787145906,206583,172301.1],[1787146206,206583.2,172301.1],[1787146506,206583.2,172301.1],[1787146806,206583.2,172301.1],[1787147107,206583.2,172301.1],[1787147406,206583.2,172301.3],[1787147706,206583.1,172323],[1787148006,206583,172323],[1787148326,206583,174015.5],[1787148606,206582.8,174015.5],[1787148907,206582.8,174015.5],[1787149206,206582.8,173262.3],[1787149507,206582.4,173180],[1787149806,206582.1,173172.9],[1787150106,206582,173232.6],[1787150406,206582.1,173143.4],[1787150707,206582.2,173103.4],[1787151006,206582.1,173207.2],[1787151307,206582.1,173200.6],[1787151606,206581.5,173103.4],[1787151907,206581.6,173103.4],[1787152206,203324.6,173180],[1787152507,203324.5,173151],[1787152808,197755.5,173229.9],[1787153106,197755.3,173086.3],[1787153406,197755.4,173165.7],[1787153706,197755.1,173111.7],[1787154006,197755,173094.9],[1787154306,197755,174015.8],[1787154606,197755,174015.9],[1787154907,197755,174015.8],[1787155506,197755.1,174015.9],[1787155807,197754.5,174015.8],[1787156106,197754.3,174015.8],[1787156406,197754.3,174015.8],[1787156707,197754.2,174015.8],[1787157006,197754.2,174015.8],[1787157306,195380,174015.8],[1787157606,195379.9,174015.8],[1787157906,195379.9,174015.8],[1787158206,195379.9,174015.9],[1787158507,193243.2,174015.9],[1787158806,193243.2,174021.7],[1787159126,193243.2,174015.9],[1787159406,193243.2,174015.9],[1787159686,192978,174015.9],[1787159986,191320.2,174015.9],[1787160286,191320,174015.9],[1787160646,191319.9,174015.9],[1787160946,191319.9,174015.9],[1787161246,191320,174015.9],[1787161546,191320,174016.4],[1787161846,191319.8,174016.4],[1787162147,191319.5,174016.4],[1787162446,191319.5,174016.5],[1787162747,191319,174016.5],[1787163046,191318.8,174016.5],[1787163347,191318.8,174016.7],[1787163646,191318.8,174016.7],[1787163946,191318.8,174016.5],[1787164246,191318.8,174016.5],[1787164546,191318.8,174016.5],[1787164846,191318.8,174016.5],[1787165146,191318.6,174016.5],[1787165446,191319.1,174016.7],[1787165746,191319.3,174016.8],[1787166046,191319.2,174016.7],[1787166347,191319.4,174016.7],[1787166646,191319.4,174016.7],[1787166946,192461.9,174016.7],[1787167246,192498.8,174016.7],[1787167546,192842.6,174016.7],[1787167846,191319.8,174016.5],[1787168146,191319.8,174016.5],[1787168446,191319.9,174016.5],[1787168746,191319.5,174016.5],[1787169046,191319.5,174016.8],[1787169346,191319.4,174016.8],[1787169646,190050.3,174016.8],[1787169946,191319.4,174016.8],[1787170246,191319.4,174016.5],[1787170546,191319.2,174016.5],[1787170846,191319.1,174016.5],[1787171446,191319,174016.9],[1787171746,191319,174016.9],[1787172046,191319.2,174016.5],[1787172346,191318.9,174016.5],[1787172646,191318.9,174016.5],[1787172946,191318.7,174016.5],[1787173246,191318.5,174016.5],[1787173546,191318.5,174016.5],[1787173846,191318.5,174016.5],[1787174146,191318.5,174654.5],[1787174446,191318.5,174654.5],[1787174746,191318.5,174305.4],[1787175046,191319.2,174062.1],[1787175346,190849.5,174068.2],[1787175646,191319.4,174016.5],[1787175946,191319.4,174016.5]],"hourly":[],"daily":[]}}