{"bazaar":{"raw":[[1786399221,153752.7,56912.7],[1786399521,153752.7,56912.7],[1786399821,153752.5,56912.7],[1786400121,153752.5,56912.9],[1786400421,153752.5,56912.9],[1786400721,153751.9,61755.2],[1786401021,153751.9,61755.3],[1786401321,153751.8,61755.3],[1786401621,153751.8,61755.3],[1786401922,153751.4,61755.4],[1786402221,152167.7,61755.4],[1786402521,150485.4,61755.6],[1786402821,152234.1,61755.6],[1786403121,153751.3,61755.9],[1786403421,153751.1,61755.9],[1786403721,153751.1,61755.9],[1786404021,153751.1,61755.9],[1786404321,153751.3,61755.9],[1786404621,153751.3,61755.9],[1786404921,153750.9,61756.1],[1786405221,153750.9,61756.1],[1786405521,153750.9,61756.1],[1786405821,153752.9,61756.1],[1786406121,153752.9,61756.3],[1786406421,153752.9,61756.3],[1786406721,153752.7,61756.3],[1786407021,153752.7,61756.3],[1786407321,153752.9,61756.3],[1786407621,153753,61756.3],[1786407922,153752.5,61756.4],[1786408221,153752.5,61756.4],[1786408521,153752.5,61756.4],[1786408821,153752.1,61756.4],[1786409121,153752.1,61756.4],[1786409421,153752,61756.4],[1786409721,153752,61756.6],[1786410021,153751.8,61756.6],[1786410321,153751.8,61756.6],[1786410623,153752,61756.6],[1786410921,153752,61756.6],[1786411221,153752,61756.6],[1786411521,153751.6,61756.6],[1786411821,153751.5,61756.6],[1786412121,153751.5,61756.6],[1786412421,153751.5,61756.8],[1786412721,166385.1,61756.8],[1786413021,166385.1,61756.8],[1786413321,166385.1,61756.9],[1786413621,166385.1,61756.9],[1786413921,166384.9,61756.9],[1786414221,166385.2,61756.9],[1786414521,166385.2,61756.9],[1786414821,166385.1,61756.9],[1786415121,166385,61757.1],[1786415421,166385,61757.1],[1786415721,166384.9,61757.1],[1786416021,166384.9,66988.5],[1786416322,166384.9,66988.7],[1786416621,166385,68079.6],[1786416922,166385.1,68079.6],[1786417223,166385.1,71958.6],[1786417521,166385.1,71958.6],[1786417821,179446,76680],[1786418121,179446,76680],[1786418421,179994.3,76680],[1786418721,179994.3,76680],[1786419021,179994.3,76680.2],[1786419321,179994.3,81846.1],[1786419621,179994.3,81846.1],[1786419921,179995.5,81846.1],[1786420221,183617.6,81846.2],[1786420521,183617.6,81846.2],[1786420822,183617.6,81846.2],[1786421121,183617.6,81846.2],[1786421421,183617.6,81846.2],[1786421721,183617.6,81846.2],[1786422021,183617.6,81846.2],[1786422321,183617.6,81846.6],[1786422621,183617.6,81846.6],[1786422921,183617.6,81846.3],[1786423221,183617.5,81846.3],[1786423521,183617.5,81846.3],[1786423821,183617.5,81846.3],[1786424121,183617.6,81846.6],[1786424421,183617.6,81846.6],[1786424721,183617.3,81846.6],[1786425021,183617.3,81846.6],[1786425321,198358.9,81846.6],[1786425621,198358.9,81846.6],[1786425921,198358.9,81846.6],[1786426221,198358.9,77293.2],[1786426522,198359,77886.1],[1786426821,199225.6,77866.5],[1786427121,199276.6,77846.8],[1786427421,214822.2,77836.8],[1786427721,214822.2,77981.1],[1786428021,214822.2,77981.1],[1786428321,214822.2,77981.1],[1786428621,214822.2,77981.1],[1786428921,214821.9,77981.1],[1786429221,214821.8,81846.7],[1786429521,214821.7,81847],[1786429821,214821.6,81847.1],[1786430121,214821.6,81847.1],[1786430421,214821.5,81847.1],[1786430721,214821.8,81847.3],[1786431021,214821.6,81847.3],[1786431322,214821.6,81847.3],[1786431621,214821.6,81847.3],[1786431921,214821.6,81847.3],[1786432221,214821.6,81847.6],[1786432521,214821.5,81847.3],[1786432821,214821.5,81847.3],[1786433121,214821.5,81847.4],[1786433421,214821.5,81847.3],[1786433721,214821.2,81847.3],[1786434021,201523.8,81847.3],[1786434322,201523.8,81847.3],[1786434621,201523.8,81847.3],[1786434921,214821.2,81847.3],[1786435221,214821.2,81847.3],[1786435521,214821.3,81847.3],[1786435821,214821,81847.3],[1786436121,214821,81847.3],[1786436421,214821,81847.3],[1786436722,214821,81847.3],[1786437021,214821,81847.3],[1786437321,214821,81847.1],[1786437621,214821,81847.8],[1786437921,214821,81847.8],[1786438221,214821,81847.8],[1786438521,214821,81847.8],[1786438821,214821,81847.8],[1786439121,214821,81847.8],[1786439421,201523.7,81847.9],[1786439721,201523.5,81847.8],[1786440021,201523.6,81847.8],[1786440321,201523.4,81847.9],[1786440621,198246.6,81847.9],[1786440921,201523.4,81847.8],[1786441221,82522.9,81847.8],[1786441521,201523.1,81848.1],[1786441821,201523.1,81848.1],[1786442121,201523.1,81848.2],[1786442421,201523,81848.2],[1786442721,201523.3,81848.2],[1786443021,201523.3,81848.2],[1786443321,201523,81848.2],[1786443621,201523,81848.2],[1786443921,201523,81848.2],[1786444222,201523,81848.2],[1786444521,201523,81848.2],[1786444821,201523,81848.2],[1786445121,189555.4,81848.2],[1786445421,189555.2,81848.2],[1786445722,189555.2,81848.2],[1786446021,189555.2,81848.2],[1786446321,189555.2,82063.8],[1786446621,189555.2,82053.2],[1786446922,189555.2,82053.2],[1786447221,188351.4,82074.4],[1786447522,189555.2,82223.3],[1786447822,189555.4,82243.2],[1786448121,189555,82085],[1786448421,189555.4,82325.9],[1786448721,189555.4,82306.7],[1786449021,189555.4,82306.7],[1786449321,189555.4,82306.7],[1786449621,189555.4,82297],[1786449922,189555.4,82297],[1786450221,189555.4,82287.3],[1786450521,189555.4,82377.9],[1786450821,179323.3,82311.5],[1786451121,189555.4,82292.2],[1786451421,201523.5,82311.5],[1786451721,201523.5,82514.5],[1786452021,201523.4,82514.5],[1786452322,201523.2,87234.2],[1786452621,201523.2,87234.6],[1786452921,201523.2,87234.6],[1786453222,201523.2,87234.6],[1786453521,201523.2,87234.6],[1786453821,201523.1,87234.6],[1786454121,201523,91316.4],[1786454421,199041.3,91316.4],[1786454721,198588.5,91316.4],[1786455021,198588.5,92949.1],[1786455321,190665.3,92949.2],[1786455621,190665.2,92949.2],[1786455921,190665.2,92949.3],[1786456221,190665.2,92949.2],[1786456521,190665.1,92949.2],[1786456821,190665.1,92949.2],[1786457121,190665.1,92949.2],[1786457421,190665.1,92949.2],[1786457721,190665.1,92949.2],[1786458021,190664.9,92949.2],[1786458321,190664.7,92949.2],[1786458621,190664.6,92949.7],[1786458921,190664.7,92949.7],[1786459221,190664.7,92949.7],[1786459521,190664.9,93903.1],[1786459821,190664.9,93903.1],[1786460121,190664.9,93701.4],[1786460421,190664.9,93701.4],[1786460721,190664.7,93753.7],[1786461021,190664.7,93753.7],[1786461321,190664.6,93683.7],[1786461621,190664.6,93683.7],[1786461921,190664.4,93683.7],[1786462222,190664.4,93683.7],[1786462521,181381.4,96848.7],[1786462821,181381.3,96848.7],[1786463121,181381.2,96796.2],[1786463421,181381.1,96796.2],[1786463722,181381.2,97835.8],[1786464021,181381.2,97835.8],[1786464322,181381.3,97836.3],[1786464621,181381.3,97836.3],[1786464922,181381.3,97836.3],[1786465221,181381.3,97836.3],[1786465522,181381.2,97836.3],[1786465822,181381.3,97836.3],[1786466121,181381.3,97836.3],[1786466421,181381.3,97836.3],[1786466721,181381.3,97836.3],[1786467021,181381.3,97837.1],[1786467321,181381.3,97837.2],[1786467622,181381.2,97836.4],[1786467922,244393.5,97837.6],[1786468221,256518.8,128270.1],[1786468521,256518.1,98782.7],[1786468821,256518,96615],[1786469121,256517.3,97837.9],[1786469422,256517,97838.2],[1786469722,255940,97838.2],[1786470021,240648.9,97838.6],[1786470321,240648.5,97838.6],[1786470621,226367.2,97838.7],[1786470922,226367,97838.7],[1786471221,213513.9,97838.7],[1786471521,201946.4,97838.7],[1786471821,149999.9,97838.7],[1786472121,149999.9,97838.7],[1786472421,190000,97838.8],[1786472721,189999.9,97838.6],[1786473021,189999.9,98240.2],[1786473321,189999.5,98208.1],[1786473622,189999.4,101174.5],[1786473921,189999.3,101043.1],[1786474221,189998.9,97838.8],[1786474521,189998.4,97839.3],[1786474821,189998.4,97839.5],[1786475121,189998.4,97839.5],[1786475421,189997.5,97839.9],[1786475721,189997.5,97840],[1786476021,189997.1,97840],[1786476321,189997.1,97840.1],[1786476621,189996.6,97840.4],[1786476922,189996.6,97840.5],[1786477221,189996.6,97840.5],[1786477521,189996.2,97840.7],[1786477822,189996.2,97842.1],[1786478121,189996.2,97842.1],[1786478421,189994.8,97842.5],[1786479021,189993.9,97843.2],[1786479321,189994.5,97843.2],[1786479621,189994.6,97843.6],[1786479922,189994.6,97843.6],[1786480221,189994.5,97843.8],[1786480521,189994.5,97843.9],[1786480821,189994.5,97844.1],[1786481121,189994.3,97844.6],[1786481421,187558.1,97844.6],[1786481721,180779.2,97844.8],[1786482021,189994.3,97844.8],[1786482321,189994.5,97844.7],[1786482621,189994.5,97844.8],[1786482922,189994.5,97844.9],[1786483221,189993.8,97845],[1786483521,189993.8,97845],[1786483821,189993.8,97845],[1786484122,189993.8,97845.4],[1786484422,189993.2,97845.4],[1786484721,189994.5,97845.4],[1786485021,189993.7,97845.4],[1786485321,189993.7,97845.4],[1786485621,189994.5,97845.2],[1786485921,189994.4,97845.2],[1786486221,189994.4,97845.3],[1786486521,189994.5,97845.2],[1786486821,189994.5,97845.4],[1786487121,189994.3,97845.4],[1786487421,189994.3,97845.8],[1786487721,189994.3,97845.8],[1786488021,189994.3,97845.4],[1786488321,189994.3,97845.9],[1786488621,189994.5,97846.1],[1786488921,189994.6,97846.2],[1786489221,189994.6,97846.2],[1786489521,189994.6,97846.2],[1786489821,189994.6,97846.4],[1786490121,189995.6,97846.7],[1786490421,189995.6,97846.7],[1786490721,189995.5,97846.9],[1786491021,189995.2,97847.3],[1786491322,189994.9,97847.5],[1786491621,189994.8,97847.6],[1786491921,172486.7,97847.7],[1786492221,172486.7,97847.7],[1786492521,158305.1,97847.6],[1786492821,152259.2,97847.6],[1786493122,152259.2,97847.7],[1786493421,152259.2,97847.7],[1786493721,181797,97847.8],[1786494021,173957.2,97847.8],[1786494321,172964.5,97847.8],[1786494621,173270,97848.7],[1786494921,179189.9,97848.7],[1786495221,165022.5,97848.7],[1786495521,165022.3,97847.6],[1786495821,165022.3,97847.7],[1786496121,165022.1,97847.6],[1786496421,165022.1,97847.7],[1786496721,165022.1,97847.6],[1786497021,165021.7,97849],[1786497321,165021.5,97849],[1786497621,165021.9,97849],[1786497921,165021.9,97849],[1786498221,165021.9,97849],[1786498521,165021.9,97849.1],[1786498821,165022.2,97849.1],[1786499121,165022.3,97849.1],[1786499421,165022.3,97849.2],[1786499721,165022.3,97849.2],[1786500021,165022.3,97849.2],[1786500321,165022.3,97849.2],[1786500621,165022.3,97849.2],[1786500921,165022.3,97849.2],[1786501221,165022.3,97849.2],[1786501521,165022.5,97849.2],[1786501821,165022.5,97849.1],[1786502121,165022.5,97849.1],[1786502421,165022.5,97849.1],[1786502721,165022.5,97849.3],[1786503021,165022.4,97849.4],[1786503321,165022.4,97849.4],[1786503621,162676.7,97849.4],[1786503921,162608.4,97849.4],[1786504221,158304.9,97849.8],[1786504521,158304.9,97849.9],[1786504821,158304.9,97849.9],[1786505121,165022.5,97850],[1786505421,165022.5,97850],[1786505721,165022.2,97850.2],[1786506021,165022.1,97850.2],[1786506321,165022,97850.3],[1786506621,165022,97850.3],[1786506921,165022,97850.6],[1786507221,164956.2,99922.7],[1786507521,164766.7,101209.5],[1786507822,163882.5,102036.7],[1786508121,165022.1,103022.6],[1786508421,165022.1,106204.2],[1786508721,165022.3,106204.2],[1786509021,165022.3,106194],[1786509321,165022.3,106188.8],[1786509621,187712.8,106265.5],[1786509921,172486.5,106265.5],[1786510221,172486,106928.4],[1786510521,256517.2,109507.2],[1786510821,256517.1,109342.2],[1786511121,256517,111187.8],[1786511421,256517,111144.8],[1786511721,256517,111144.8],[1786512021,256517,111115.8],[1786512321,256517.2,111419.6],[1786512621,256517.2,111419.6],[1786512921,256517.2,111389.5],[1786513221,256517.2,117702.8],[1786513521,256517,117702.8],[1786513821,256517,117702.8],[1786514121,256517.2,117702.7],[1786514421,256517.2,117702.7],[1786514721,256516.6,117702.8],[1786515021,256516.6,117702.8],[1786515321,256517.2,117702.8],[1786515621,256517.1,117702.8],[1786515921,256517.2,117702.8],[1786516222,256517.1,117702.8],[1786516521,256516.9,117702.8],[1786516821,256516.9,117702.8],[1786517122,256516.7,117702.8],[1786517422,256516.7,117702.8],[1786517721,256516.3,117702.8],[1786518021,256278.6,121667.1],[1786518321,251882.9,121667.1],[1786518621,256516.3,122128.7],[1786518921,256516.1,122190.6],[1786519221,256516.1,122190.6],[1786519521,256516,122190.6],[1786519821,256515.9,122179.6],[1786520121,256515.9,122190.6],[1786520421,256515.7,122239.1],[1786520721,256515.7,122239.1],[1786521021,256515.4,122310.8],[1786521321,256515.4,124644.4],[1786521621,256515.9,123660.6],[1786521921,256515.6,124645.6],[1786522221,256516.7,124645.6],[1786522521,256516.6,124645.6],[1786522821,256516.6,124645.6],[1786523121,256516.6,124645.6],[1786523421,256516.5,124645.6],[1786523721,256516.5,124645.6],[1786524021,256516.5,124645.6],[1786524321,256516.5,124645.6],[1786524621,256516.5,124645.6],[1786524921,256516.5,124645.6],[1786525221,256116.9,124645.6],[1786525521,256516.5,124645.6],[1786525821,256516.4,124645.7],[1786526121,256516.4,124645.7],[1786526422,256516.3,124645.7],[1786526721,256515.6,124645.7],[1786527021,256516.8,124645.7],[1786527321,256517.2,124645.7],[1786527621,256518.5,124644.9],[1786527921,256518.5,124644.9],[1786528221,270000,124644.9],[1786528521,270000,124646.7],[1786528821,270000,124646.7],[1786529121,270000,124646.7],[1786529421,270000,124646.7],[1786529721,269999.8,124646.7],[1786530021,269999.8,124646.7],[1786530322,269999.8,124646.7],[1786530621,269999.4,124646.7],[1786530921,269999.4,124646.7],[1786531221,269999.6,124646.7],[1786531521,269999.6,124646.7],[1786531821,269999.6,124646.7],[1786532121,269999.6,124647.5],[1786532421,269999.6,124647.5],[1786532721,269999.7,124647.5],[1786533021,269999.4,124647.5],[1786533321,269999.2,124647.5],[1786533621,269999.2,124955.4],[1786533921,269998.6,124930.8],[1786534221,269998.4,124924.6],[1786534521,269998.4,124924.6],[1786534821,269998.4,124899.7],[1786535121,269998.4,124740.1],[1786535421,269998.4,124660.9],[1786535721,269998.4,124647.5],[1786536021,269998.4,124647.5],[1786536321,269998.2,124647.5],[1786536622,269997.8,124647.6],[1786536921,269997.8,124647.6],[1786537221,269997.8,124647.6],[1786537521,269997.2,124647.6],[1786537821,269997.2,124647.4],[1786538121,269997.3,124647.3],[1786538421,269996.9,124646],[1786538721,269996.7,124647.3],[1786539021,269996.7,124647.3],[1786539321,269996.4,124647.3],[1786539621,269996.6,124649],[1786539921,269996.7,124649],[1786540221,269998.5,124649],[1786540521,269998.5,124649],[1786540821,269998.3,124649],[1786541121,269998.3,124649],[1786541421,269998.3,124649],[1786541721,269997.9,124649],[1786542021,269997.9,124649],[1786542321,269997.7,124649],[1786542621,269997,124649],[1786542921,269996.2,124649],[1786543221,269995.7,124649],[1786543521,269998.3,124649],[1786543821,269998.3,124646.1],[1786544121,262730.6,124646.1],[1786544421,255463,124646.1],[1786544722,255462.8,124647.4],[1786545022,255462.6,124647.4],[1786545321,255462.3,124649.3],[1786545622,255461.7,124649.3],[1786545921,255461.7,124649.3],[1786546221,255461.3,124649.3],[1786546521,255461.3,124649.3],[1786546821,255461.1,124649.3],[1786547122,255461.1,124649.3],[1786547421,255460.5,124649.3],[1786547721,255460.5,124649.4],[1786548021,255460.6,124649.4],[1786548321,255462.4,124649.4],[1786548622,269998.3,124650.3],[1786548922,269998.3,124650.3],[1786549221,255463.4,124650.3],[1786549521,255463.4,124650.3],[1786549821,269998.3,124650.3],[1786550121,269998.1,124650.3],[1786550421,269998.1,124650.3],[1786550721,269997.5,124650.3],[1786551021,269997.2,124650.3],[1786551322,269996.9,124650.3],[1786551621,269996.9,124650.3],[1786551922,269996.7,124650.3],[1786552221,269997.2,124650.3],[1786552521,269997,124650.3],[1786552821,269996.7,124650.3],[1786553121,269997.2,124650.9],[1786553421,269088.8,124650.9],[1786553722,255462.5,124650.9],[1786554021,255462.5,124650.9],[1786554322,255462.2,124651],[1786554621,268101.4,124957.6],[1786554921,255462.3,126752.9],[1786555221,0,126752.9],[1786555521,1000000,131192.9],[1786555821,0,131192.9],[1786556121,500000,131193],[1786556421,499999.5,131193.1],[1786556721,499999.7,131193.3],[1786557022,499999.8,129723.1],[1786557321,499999.5,129713.1],[1786557601,499999.1,131194.6],[1786557921,499999,131195.1],[1786558222,499997.7,131195.4],[1786558522,499997.6,130619.1],[1786558821,499996.6,131196],[1786559121,499996.5,131196.1],[1786559421,499995,130593.2],[1786559721,499992.9,131197.4],[1786560021,499992.9,131198.5],[1786560321,499992.9,131199.5],[1786560622,499992.9,131200],[1786560922,499992.3,131206.5],[1786561221,499992.9,131209.5],[1786561521,499992.8,131209.6],[1786561821,499992.6,131209.7],[1786562121,499992,131210.2],[1786562421,499991,131211.2],[1786562721,499989.7,131211.4],[1786563021,499987.7,131211.6],[1786563321,499986.6,131220.3],[1786563621,499992.9,131221.5],[1786563922,350000,131223.7],[1786564221,499992.6,131225.6],[1786564521,499992.6,131225.7],[1786564821,499992.6,131227.6],[1786565121,499992.1,131229.3],[1786565421,499991.5,131228.9],[1786565721,499990.6,131230.4],[1786566021,499989.7,131230],[1786566321,463114,131231.4],[1786566621,429924.8,131229],[1786566921,400055.4,131232.4],[1786567222,373172.6,131232.9],[1786567521,327204.7,131233.2],[1786567821,327203.4,131232.8],[1786568121,307606.8,131240.3],[1786568421,307605.4,131240.3],[1786568721,307605.6,131240.3],[1786569021,274096.4,131240.4],[1786569321,274096.4,131240.4],[1786569621,274096.4,131241.3],[1786569921,259810.8,131241.3],[1786570221,259810.8,131241.3],[1786570522,259810.6,131241.3],[1786570821,259810.1,131241.3],[1786571121,246952.8,131241.4],[1786571421,246952.5,131241.4],[1786571721,246952.1,131241.7],[1786572021,244436.3,131241.7],[1786572322,224966.7,131241.7],[1786572621,220469.9,135909],[1786572921,220469.6,135728.7],[1786573221,220469.7,135728.7],[1786573521,220469.5,135728.7],[1786573821,220469.7,135728.7],[1786574121,220469.3,135728.7],[1786574421,220469.3,135546.9],[1786574721,219578.9,137374.2],[1786575021,219578.9,137108.9],[1786575321,219962,137108.9],[1786575622,220469,137460.6],[1786575921,220468.9,137460.6],[1786576221,220468.8,136758.3],[1786576521,220468.8,136242.3],[1786576821,220468.7,136242.3],[1786577121,220468.9,134771.3],[1786577421,220468.9,134771.3],[1786577721,220469.3,133837],[1786578021,307605.6,133318.3],[1786578321,307605.6,169503.8],[1786578621,307605.6,172508],[1786578921,327204.2,180000.4],[1786579221,327204.2,180000.4],[1786579521,327204.2,180000.4],[1786579821,327204.2,180000.5],[1786580101,327203.8,180000.6],[1786580421,327204.2,180000.6],[1786580721,327204.2,180000.6],[1786581022,327204.2,180000.6],[1786581321,327204.2,180000.6],[1786581621,327204,180000.6],[1786581921,327204,180000.7],[1786582221,327204,180000.7],[1786582521,327204,180000.7],[1786582821,327204,180000.6],[1786583121,327203.8,180000.7],[1786583421,327203.8,180000.7],[1786583721,327203.8,156482.5],[1786584022,327203.8,156399.1],[1786584321,327203.8,156357.2],[1786584622,327203.6,156315.1],[1786584921,327204.2,156315.1],[1786585221,327203.7,167246.7],[1786585521,327203.5,167246.8],[1786585822,327202.5,167246.8],[1786586121,327202.4,172664.7],[1786586421,249999.8,150050.6],[1786586721,316329.2,148888.1],[1786587021,312265.8,148888.1],[1786587321,312327.1,148888.1],[1786587621,312327.1,148888.1],[1786587921,327203.6,158424],[1786588221,327203.6,158424.1],[1786588521,327203.4,158519.3],[1786588821,327203.4,158424.3],[1786589121,327203.4,158424.4],[1786589421,327203.4,158424.4],[1786589721,327203.2,163032],[1786590021,327203.2,163032],[1786590321,327203.2,163032.1],[1786590621,327203.2,158035.7],[1786590921,327203,163032.2],[1786591201,327202.7,163454.6],[1786591521,327202.7,163454.7],[1786591821,327202.9,163454.7],[1786592121,327202.9,163454.7],[1786592421,327202.9,162168.2],[1786592721,327203.2,162001.5],[1786593021,327203.2,159072.9],[1786593321,327203.2,163188.4],[1786593621,327203.2,163188.5],[1786593921,327203.2,163188.6],[1786594221,327203.2,164102.8],[1786594521,327203.2,164171.7],[1786594821,327203.2,164103],[1786595121,327202.9,164103],[1786595421,312482.8,164103.1],[1786595721,312482.4,164341.6],[1786596021,312481.8,159426.7],[1786596321,312481.4,159339.5],[1786596621,312481.2,159339.5],[1786596921,308999.9,159251.5],[1786597221,308999.7,163111.3],[1786597521,308999.7,162993.4],[1786597821,308999.7,161832.4],[1786598121,308999.5,161832.4],[1786598421,308999.5,161917.8],[1786598721,308999.4,161917.8],[1786599021,308999.4,161875.2],[1786599321,308999.2,161875.2],[1786599621,308999.5,158892.4],[1786599921,308999.5,158800.5],[1786600221,308999.5,158800.5],[1786600521,308999.3,177605.4],[1786600821,308999.3,182914.9],[1786601121,308999.2,182914.9],[1786601421,308999.1,182678.5],[1786601721,308999.1,182678.5],[1786602021,308999.1,182678.5],[1786602321,308999.1,182644.1],[1786602621,308998.8,183437.9],[1786602921,308998.8,183437.9],[1786603221,308998.8,183420.2],[1786603521,308998.5,183420.2],[1786603821,308998.6,184205.8],[1786604121,308998.6,184205.8],[1786604421,308998.6,182652.8],[1786604721,308998.6,182652.8],[1786605021,308998.5,182644.1],[1786605321,308998.5,182644.1],[1786605621,308998.5,183416.9],[1786605922,308998.5,183416.9],[1786606221,308998.5,183165.1],[1786606521,308997.7,182752.9],[1786606821,308997.6,182640.7],[1786607121,308997.6,182640.7],[1786607421,308997.6,182640.7],[1786607721,308997.4,182640.7],[1786608021,308997.4,182730.7],[1786608321,308997.4,182730.7],[1786608621,308997.4,182640.7],[1786608921,308997.4,182546.3],[1786609221,308997.4,182573.5],[1786609521,308997.4,177509],[1786609821,308997.4,183489.8],[1786610121,308996.8,183489.8],[1786610421,308996.8,183489.8],[1786610721,308996.8,183478.4],[1786611021,308996.3,183322.2],[1786611321,283061.6,183296.7],[1786611621,283061.6,183296.7],[1786611921,308996.4,177450.1],[1786612221,308996.4,177289.3],[1786612521,308996.2,176993.5],[1786612821,308996.3,176883.2],[1786613121,308996.9,173475.1],[1786613421,308997,177226.1],[1786613721,308997,173332.8],[1786614021,308997.1,173245.8],[1786614321,308997.4,173332.8],[1786614621,308997.3,173332.8],[1786614921,308997.3,173275],[1786615221,308997.4,173275],[1786615521,308997.4,173332.8],[1786615821,308997.2,173245.8],[1786616121,308997.2,173245.8],[1786616421,308997.2,173245.8],[1786616722,308997.2,173038.5],[1786617021,308996.7,173038.5],[1786617321,308996.7,173068.5],[1786617621,308254.1,172762.1],[1786617921,305933.2,172762.1],[1786618221,304262.1,172762.1],[1786618521,296742.2,172762.1],[1786618821,296742.2,172762.1],[1786619122,296741.9,172375.4],[1786619421,296741.9,172375.4],[1786619721,296742.1,167583],[1786620021,296742.1,167861.8],[1786620321,296742.1,164369.8],[1786620621,296741.8,164369.8],[1786620921,296742.1,159729.6],[1786621221,296742,164420.8],[1786621522,296741.9,164420.8],[1786621821,296741.9,164420.8],[1786622121,296741.8,164420.8],[1786622421,308997.7,164215.3],[1786622721,308997.4,159557.2],[1786623021,308997.4,159843.4],[1786623321,308997.4,159843.4],[1786623621,308997,157329.8],[1786623921,308997.7,157946.9],[1786624222,308997.7,157846.4],[1786624522,308997.7,157745],[1786624821,308997.3,157745],[1786625122,308997.2,157642.6],[1786625421,308996.6,163638.3],[1786625721,308996.3,157329.8],[1786626021,308995.1,157116.3],[1786626321,308995,161937.6],[1786626621,308995,159127.9],[1786626921,308994.9,162022.2],[1786627221,308994.3,161937.6],[1786627522,308994.2,159311.9],[1786627821,308994.3,159174.2],[1786628121,308993.7,139855.5],[1786628421,308993.7,162367.7],[1786628721,296095.3,159681.6],[1786629021,295928.3,161461.9],[1786629322,295305.6,161375.8],[1786629621,296095.3,160065.8],[1786629921,296095.3,161967.3],[1786630223,295590.2,161967.3],[1786630521,292304.3,161884.2],[1786630821,292905.7,151212.2],[1786631121,274038.6,151361.6],[1786631421,284486.1,147794.6],[1786631721,284486,150493.6],[1786632021,284485.8,150334.9],[1786632321,284486,177644.5],[1786632621,296095.3,177644.7],[1786632901,296095.3,173991.6],[1786633221,296095.1,173991.6],[1786633521,296095,168557.1],[1786633821,284485.9,180010.3],[1786634121,296095.1,180010.4],[1786634421,296095.1,180010.7],[1786634721,296094.5,180010.9],[1786635021,296094.3,180011.1],[1786635321,296094.1,180011],[1786635621,296093.5,180011.8],[1786635921,284485.2,180012],[1786636222,284485.1,180012.1],[1786636522,284485.1,180013.6],[1786636821,284485,180013.8],[1786637121,284484.8,180013.9],[1786637421,284484.8,180014],[1786637722,284484,180014.1],[1786638022,284483.1,180014.2],[1786638321,284482.6,180014.3],[1786638622,274035.8,180014.3],[1786638921,274035.8,180014.3],[1786639221,274035.8,180014.3],[1786639521,274035.6,180014.3],[1786639822,274035.5,180014.3],[1786640121,274035.3,180014.4],[1786640421,274035,180014.4],[1786640722,274034.7,180014],[1786641021,274035.1,180013.9],[1786641321,284482.6,180014],[1786641621,284482.6,180013.9],[1786641921,284482.6,180013.9],[1786642221,284482.6,180014],[1786642522,284482.6,180014.1],[1786642821,284482.6,180014],[1786643121,274035.6,180014],[1786643421,274035.7,180014],[1786643721,284482.6,180014],[1786644021,284482.6,180014],[1786644321,284482.3,180014],[1786644621,284481.7,180014],[1786644921,284482.6,180014],[1786645221,284482.6,180014.1],[1786645521,284482.6,180014.1],[1786645821,284482.6,180522.2],[1786646121,284482.2,180468.3],[1786646421,284482,180468.3],[1786646722,279653.9,180468.3],[1786647021,284482.2,180443.8],[1786647321,284482.6,182566.3],[1786647621,284482.2,182552.5],[1786647921,284481.7,182488.8],[1786648222,284481.3,182481.5],[1786648522,284481.3,182466.8],[1786648821,284481,180394],[1786649122,284481.6,180381.4],[1786649421,284481.6,180381.4],[1786649721,284481.1,180304.3],[1786650021,284481.2,180291.2],[1786650321,284481.1,180014],[1786650622,284481.1,180014],[1786650921,284481,180014],[1786651221,284480.5,180014],[1786651521,284480.2,180014],[1786651821,284480.1,180014],[1786652121,284479.3,180014],[1786652422,284478.8,180014],[1786652721,284478.8,180014],[1786653022,284478.3,180014],[1786653322,284478.7,180014.1],[1786653622,284478.4,180014.1],[1786653921,284478.3,180014.7],[1786654221,284478.2,180014.7],[1786654521,284477.8,180014.7],[1786654822,284477.8,180014.7],[1786655121,284477.8,180015.6],[1786655421,284478.9,180014.4],[1786655721,284478.3,180014],[1786656021,284477.6,180014],[1786656321,284476.3,180014],[1786656622,284475.6,180014],[1786656921,281210.7,180014],[1786657221,274028.2,180014],[1786657521,274027.6,180014.1],[1786657821,274027.4,180014.1],[1786658121,274027.2,180014.1],[1786658421,274027,180014.1],[1786658721,274027,180014.1],[1786659021,274027.5,180014.1],[1786659321,281528.8,180014.1],[1786659621,274026.9,180014.1],[1786659921,274026.8,180014.1],[1786660221,274026.8,180014.2],[1786660521,274026.4,180014.2],[1786660821,274026.6,180014.2],[1786661121,284481.5,180014.2],[1786661422,284481.5,180014.2],[1786661721,284481.5,180014.2],[1786662022,308999.2,180014.2],[1786662321,308999.2,180014.2],[1786662622,308999.2,180014.1],[1786662921,308999.2,180014.1],[1786663221,308999.2,180014.1],[1786663521,308999.2,180014.1],[1786663821,308999.2,180014.1],[1786664121,308999.2,180014.1],[1786664421,308999.1,180014.1],[1786664721,308999.1,180014.1],[1786665021,308999.2,180014.1],[1786665321,308999.2,180014.1],[1786665621,398999.9,180014.1],[1786665921,398999.8,180014.8],[1786666221,398999.8,180015.4],[1786666521,398999.7,180015.7],[1786666821,398999.7,180016.8],[1786667121,398999.7,180016.9],[1786667421,398999.5,184086.1],[1786667721,398999.5,184518.7],[1786668021,398999.5,184485],[1786668321,398999.2,184086.6],[1786668621,398999.2,184519.3],[1786668921,398999.2,185436.8],[1786669221,398998.9,185978.2],[1786669521,398998.3,185939.5],[1786669821,398997.6,183771.8],[1786670121,398997,184106.3],[1786670421,398996,182755.9],[1786670721,398994.9,183816.6],[1786671021,379232,186358.7],[1786671321,379230.8,185536.7],[1786671621,379229.7,184693.7],[1786671921,379228.9,184656.6],[1786672221,379227.5,183579.5],[1786672521,379226,189143.8],[1786672821,379224.5,189694.2],[1786673121,379222.9,188992.5],[1786673421,379221.1,188992.5],[1786673721,379219,188828.7],[1786674021,379217.7,188828.7],[1786674322,379216.3,188728.3],[1786674621,379215.4,188728.3],[1786674921,379215.8,188891],[1786675221,379215.3,188168],[1786675521,379216.2,188168],[1786675821,379216,188027.5],[1786676121,379216.2,188027.5],[1786676421,379216,188797.2],[1786676721,379216,201380],[1786677021,379215.8,201380],[1786677321,379220,201380.1],[1786677621,379220,201380.1],[1786677921,379220,201380.1],[1786678221,379219.7,201380.1],[1786678521,379219.5,201380.1],[1786678821,379219.6,201380.1],[1786679121,379219.6,201380.3],[1786679421,379219.2,201380.1],[1786679721,379219.1,201380.1],[1786680021,379219,201380.1],[1786680322,361435.1,201380.1],[1786680621,361434.6,201380.2],[1786680921,361434.1,201380.2],[1786681221,361433.3,201380.2],[1786681522,361432.6,201380.4],[1786681821,361431.3,201380.4],[1786682122,361430.8,201380.4],[1786682421,361430.7,201380.4],[1786682722,361428.9,201380.4],[1786683021,361431.2,200961],[1786683321,361431.3,199029.6],[1786683622,361431.2,199172.4],[1786683921,361431,200961.1],[1786684221,361431,199172.5],[1786684521,361431,199162.5],[1786684821,361430.7,199162.8],[1786685122,361430.7,201382.5],[1786685422,361430.7,201382.5],[1786685721,355714.6,201382.5],[1786686021,345425.9,201382.5],[1786686321,345425.8,201382.5],[1786686621,345425.5,201382.6],[1786686921,345425.1,201382.5],[1786687221,345424.8,201382.5],[1786687521,345424.4,201382.4],[1786687822,345424.2,201382.4],[1786688122,345423.9,201382.4],[1786688421,345423.9,192478.5],[1786688721,345423.7,192398.9],[1786689021,345423.5,192398.9],[1786689322,345423,191907.2],[1786689621,345422.6,191889.3],[1786689921,345422.4,191889.3],[1786690221,345422.2,197538.4],[1786690521,345421.9,197538.4],[1786690821,345421.4,197538.4],[1786691121,345421.2,197519.9],[1786691421,345421.4,197547.6],[1786691721,345421.3,197547.6],[1786692021,345421.1,197501.2],[1786692321,345420.8,197501.2],[1786692621,345420.7,192494.1],[1786692921,345420.7,192494.1],[1786693221,345420.6,192446.7],[1786693521,345420.6,192414.8],[1786693821,345420.1,192414.8],[1786694122,345420.1,192382.6],[1786694421,345420.1,192350.3],[1786694721,345420,192350.3],[1786695021,345421.3,197637.3],[1786695321,345421.3,197637.3],[1786695621,345421,197619.7],[1786695921,345421,192317.7],[1786696221,345421,192117],[1786696521,345421.3,192117],[1786696821,345421.2,192117],[1786697121,345421.2,192117],[1786697421,345420.8,192414.8],[1786697721,345420.8,197637.3],[1786698021,345420.6,197637.3],[1786698321,345421.3,197619.7],[1786698621,345421,197619.7],[1786698921,345420.8,197601.9],[1786699221,345420.8,197575],[1786699521,345420.8,197575],[1786699821,345420.7,197575],[1786700121,345420.7,197575],[1786700422,345420.7,197575],[1786700721,345420.7,197575],[1786701021,345420.5,197565.9],[1786701322,345420.5,197565.9],[1786701621,345420.8,197575],[1786701921,345420.3,192462.6],[1786702221,345420.2,192462.6],[1786702522,345420.2,192414.8],[1786702821,345419.7,192414.8],[1786703121,345419.4,192284.8],[1786703421,345419.4,191438.6],[1786703721,345418.9,191438.6],[1786704021,345418.8,191438.6],[1786704321,345418.5,191399],[1786704622,345418.8,191278.5],[1786704922,345418.6,191258.1],[1786705221,345418.1,191237.7],[1786705522,345418.1,191996.2],[1786705822,345417.8,191996.2],[1786706122,345417.6,191743.9],[1786706421,345417.1,191574.5],[1786706721,345417,191688.1],[1786707021,345417.3,191817.4],[1786707321,345416.9,191743.9],[1786707621,345417.9,192117.4],[1786707922,345418,191780.8],[1786708221,345417.8,191744],[1786708521,345417.4,191744],[1786708822,345418,191176],[1786709121,345418,191176],[1786709421,345418,191593.8],[1786709721,345418,191707],[1786710021,345419.5,191707.1],[1786710321,345419.5,192479.3],[1786710621,345418.7,192014.1],[1786710921,345418,190898.9],[1786711222,345417.9,191077.4],[1786711521,345419.7,201382.9],[1786711821,345419.6,201382.9],[1786712121,345419.5,201382.9],[1786712421,345419,190924.5],[1786712722,345419.1,191034.2],[1786713021,345418.4,191034.2],[1786713321,345418.4,192138.8],[1786713621,345418.2,192568],[1786713921,345418.2,191510.3],[1786714221,345418.1,191549.6],[1786714522,345417.8,185273.4],[1786714822,345417.5,185459.5],[1786715121,345417.5,185408],[1786715422,345417.5,196472.6],[1786715722,345417.6,196424.5],[1786716021,345417.6,196440.6],[1786716321,345417.6,196440.6],[1786716621,345417.2,196424.5],[1786716922,342875.2,198750.6],[1786717221,331013.1,198742.9],[1786717521,331013,198727.3],[1786717822,330652.7,201382.5],[1786718121,318049.5,201382.5],[1786718421,318049.1,201382.5],[1786718721,331013.3,201382.5],[1786719021,331012.9,201382.5],[1786719322,345417.5,201382.5],[1786719621,345417.5,201382.6],[1786719921,345417.5,201382.5],[1786720201,345417,201382.5],[1786720501,345416.8,201382.5],[1786720821,345416.3,201382.5],[1786721121,345415.8,201382.5],[1786721422,345415.6,201382.5],[1786721721,345415.5,201382.5],[1786722021,345415.5,201382.5],[1786722321,345415.5,201382.6],[1786722621,345415.5,201382.5],[1786722922,345415.4,201382.5],[1786723222,345415.2,201382.5],[1786723522,345414.7,201382.7],[1786723821,345414.3,201383],[1786724121,345413.5,201383],[1786724422,345413.2,201383],[1786724722,345413,201383.1],[1786725021,345413,190744.8],[1786725322,345412.2,201383.7],[1786725621,345411.8,201383.7],[1786725921,345411.1,201383.7],[1786726222,345411,201383.7],[1786726522,345411,201383.7],[1786726822,345410.7,201383.7],[1786727121,345410.1,201383.7],[1786727422,345410.1,201383.7],[1786727722,345410.1,201383.7],[1786728022,345410.1,201383.7],[1786728322,345410.1,201383.7],[1786728622,345410.1,201383.7],[1786728922,345410.1,202674],[1786729221,345410,202674],[1786729522,337591.2,202674],[1786729821,345410,202674],[1786730121,345410,202577.7],[1786730421,345410,202577.7],[1786730721,345409.9,202577.7],[1786731021,345409.3,208556],[1786731321,345408.6,208450.3],[1786731621,345408.6,208450.3],[1786731921,345408.6,208450.3],[1786732221,345408.6,208341.3],[1786732521,345408.6,206135.5],[1786732821,345408.5,206135.5],[1786733121,345407.7,205993.2],[1786733421,345407.6,205993.2],[1786733721,345408.5,208492.1],[1786734021,345408.6,208492.1],[1786734321,345408.5,208534.7],[1786734621,345408.2,205628.7],[1786734921,345407.8,205538.8],[1786735221,345407.2,201495.7],[1786735821,345407.9,201383.7],[1786736121,345407.9,201383.7],[1786736421,345408.4,201383.7],[1786736721,345407.2,201383.9],[1786737021,345407.1,201383.9],[1786737322,345406.4,201383.9],[1786737621,345406.4,201383.9],[1786737921,345406.4,201383.9],[1786738222,345406.3,201383.9],[1786738521,345408.4,201384.2],[1786738821,345408.4,201384.2],[1786739121,345410,201384.3],[1786739422,345410,201384.3],[1786739722,345412.2,201384.3],[1786740021,345421.3,201384.3],[1786740321,345425.1,201384.3],[1786740621,345425.8,201384.3],[1786740921,345425.8,201384.5],[1786741221,361431.1,201384.5],[1786741521,361431,201384.4],[1786741821,361430.8,201384.4],[1786742121,361430.5,201384.5],[1786742421,361430.6,201384.5],[1786742721,361431,201384.5],[1786743021,361431,201384.5],[1786743321,361430.9,201384.5],[1786743621,0,201384.5],[1786743921,400000,201384.6],[1786744221,362262.8,201384.6],[1786744521,362262.6,201384.6],[1786744821,362262.3,201384.6],[1786745121,362262.1,201384.6],[1786745421,362261.8,201384.6],[1786745721,362261.4,201384.7],[1786746021,362261.2,201385.4],[1786746321,362260.8,201385.4],[1786746621,362260.4,201385.3],[1786746921,362260.1,201385.4],[1786747221,0,201385.4],[1786747521,499999.7,201384.3],[1786747821,499999.2,201129.5],[1786748122,499998.4,201385.6],[1786748421,470137.4,201385.7],[1786748721,470137,201387.8],[1786749021,443262,201388],[1786749321,443261.6,201388.5],[1786749621,443261.1,201388.8],[1786749921,443260.2,201388.9],[1786750221,443259.6,201389.5],[1786750521,443259.4,201389.7],[1786750821,443259.4,201390.3],[1786751121,443259.2,201393.1],[1786751421,443259,201393.2],[1786751721,443258.5,201393.5],[1786752021,443257.9,201400],[1786752321,443258.1,201400.1],[1786752621,443257.8,201400.2],[1786752921,443257.6,201400.4],[1786753221,443257.1,201400.6],[1786753521,443256.7,201401.5],[1786753821,443256.7,201401.9],[1786754121,443256.5,201402],[1786754421,443256.4,201402],[1786754721,443256.1,201398.6],[1786755021,443256,201399.9],[1786755321,443255.7,201400.2],[1786755621,443255.3,201399.4],[1786755921,443254.6,201399.4],[1786756221,443254.1,201399.4],[1786756521,443253.6,201399.6],[1786756821,443252.8,201399.6],[1786757121,443251.9,201400],[1786757421,443251.2,201400.4],[1786757721,443250.3,201400.5],[1786758021,443249.9,201397.1],[1786758321,439999.8,201397.8],[1786758621,400000,201398],[1786758921,400000,201399.8],[1786759221,399999.7,201400],[1786759521,399999.1,201399.3],[1786759821,399489.9,201399.5],[1786760121,399999.1,201398.6],[1786760421,399999.1,201409.2],[1786760721,399999.5,201409.3],[1786761021,399999.2,201409.3],[1786761321,399999.5,201409.2],[1786761621,399999.5,201409.5],[1786761922,399999.5,201409.6],[1786762221,399999.2,201409.6],[1786762521,399999.2,201409.6],[1786762821,399998.5,201409.6],[1786763121,399999,201410],[1786763421,399999,201409.6],[1786763721,399999,201409.6],[1786764021,399999,201409.6],[1786764321,399999,201409.6],[1786764621,399999.8,201409.8],[1786764921,399999.8,201417.1],[1786765221,380141.3,201417.1],[1786765522,380141.4,201418.1],[1786765821,399999.8,201418.1],[1786766122,399999.6,201418.1],[1786766421,399999.6,201418.1],[1786766721,399999.1,201418.1],[1786767022,399999.1,201419.3],[1786767321,399999.1,201419.3],[1786767621,399998.8,201419.3],[1786767921,399998.7,201419.3],[1786768221,399998.2,201419.3],[1786768521,399997.8,201419.3],[1786768821,399997.1,201419.3],[1786769121,399996,201419.3],[1786769421,399997.1,201419.4],[1786769721,399996.9,201419.5],[1786770021,399996.3,201419.4],[1786770321,399995.6,201419.4],[1786770621,399994.6,201419.4],[1786770921,399993.7,201419.4],[1786771221,399993,201419.3],[1786771521,399991.4,201419.3],[1786771821,321769.5,201419.3],[1786772121,321768.4,201419.3],[1786772421,321767.8,201419.3],[1786772721,321767,201419.3],[1786773021,321766.5,201419.3],[1786773321,321766.8,201419.3],[1786773621,321513.4,201419.3],[1786773921,321766.7,201419.3],[1786774221,321766.5,201419.3],[1786774521,321766.3,201419.3],[1786774821,321766.5,201419.3],[1786775121,321766.4,201419.3],[1786775421,321766.2,201419.3],[1786775721,321766.1,201419.3],[1786776021,321765.9,201419.3],[1786776321,321765.8,201419.3],[1786776621,321765.8,201419.3],[1786776921,321765.8,201419.3],[1786777221,321765.6,201419.3],[1786777521,321765.5,201419.3],[1786777821,321765.5,201419.3],[1786778121,321765.5,201419.3],[1786778421,321765.9,201419.3],[1786778721,321765.9,201419.3],[1786779022,321765.9,201419.3],[1786779321,321765.9,201419.3],[1786779621,321765.9,201419.3],[1786779921,321766.1,201419.3],[1786780221,321765.9,201419.3],[1786780522,321765.9,201419.3],[1786780821,309731.1,201419.3],[1786781121,321765.9,201419.3],[1786781421,321765.9,201419.3],[1786781721,321765.9,201419.3],[1786782021,321765.7,201419.3],[1786782321,321765.7,201419.3],[1786782621,321765.7,201419.3],[1786782921,321765.5,201419.3],[1786783222,321765.3,201419.3],[1786783521,321765.3,201419.3],[1786783821,321765.7,201419.3],[1786784121,321765.7,201419.3],[1786784421,321765.7,201419.3],[1786784721,321765.7,201419.3],[1786785021,321765.4,201419.3],[1786785321,321765.9,201419.3],[1786785621,321765.9,201419.3],[1786785921,321013.4,201419.3],[1786786221,309730.9,201419.3],[1786786521,309730.9,201419.3],[1786786821,309730.9,201419.3],[1786787121,309730.9,201419.3],[1786787421,309730.9,201419.3],[1786787721,309730.9,201419.3],[1786788021,309730.5,201419.3],[1786788321,309730.5,201419.3],[1786788621,321765.8,201419.3],[1786788921,321765.6,201419.3],[1786789221,321765.3,201419.3],[1786789521,321765.9,201419.3],[1786789821,321765.9,201419.3],[1786790121,321765.9,201419.3],[1786790421,321765.9,201419.3],[1786790721,321766.2,201419.3],[1786791021,321766.2,201419.4],[1786791321,309732.2,201419.5],[1786791621,309732.2,201419.5],[1786791921,309732.2,201419.6],[1786792221,309732.1,201419.6],[1786792521,309732.1,202500.7],[1786792821,309732,202475.6],[1786793121,309732.2,202467.2],[1786793421,309732.2,202492.4],[1786793721,309732.2,207080.7],[1786794021,309732.1,207080.7],[1786794321,321766.8,206858.2],[1786794621,321769,206163.9],[1786794921,321766.8,206163.9],[1786795221,321766.8,206163.9],[1786795521,400000,205627.7],[1786795821,400000,205527.6],[1786796121,399999.8,205375.9],[1786796421,399999.8,205527.6],[1786796721,399999.8,205477.3],[1786797021,399999.4,213792.8],[1786797321,399999.8,207146.6],[1786797621,399999.8,212423.3],[1786797921,399999.8,212423.3],[1786798221,399999.8,212423.4],[1786798521,399999.3,212238.8],[1786798821,399999.3,212238.8],[1786799121,399999.8,207353.5],[1786799421,400000,211114.5],[1786799722,399999.7,212450.6],[1786800022,399999.7,211306.7],[1786800322,399999.5,211306.7],[1786800621,399999.8,211306.7],[1786800922,399999.6,210918.7],[1786801221,399999.2,210918.7],[1786801522,399999,206626.9],[1786801821,398999.8,206626.9],[1786802121,398999.5,206626.9],[1786802421,399999,206626.9],[1786802721,389898.9,203065.5],[1786803021,389898.4,203065.5],[1786803321,389898.3,203065.5],[1786803621,389898.5,201419.6],[1786803921,389898.3,201419.6],[1786804221,389898.2,201419.6],[1786804521,389898.1,201419.6],[1786804821,389897.8,201419.6],[1786805121,399999,201419.6],[1786805421,399998.9,201419.6],[1786805722,390000,201419.6],[1786806021,390000,201419.6],[1786806321,399998.6,201419.6],[1786806621,399998.6,201419.6],[1786806921,399998.6,201419.6],[1786807221,399998.6,201419.5],[1786807521,399998.4,201419.5],[1786807821,399998.4,201419.5],[1786808121,399998.8,201419.5],[1786808421,399998.8,201419.6],[1786808721,380140.7,201420.4],[1786809021,380140.2,201420.4],[1786809321,362267.7,201420.4],[1786809622,350000,201420.4],[1786809921,349999.8,201420.4],[1786810221,335141.5,201420.3],[1786810521,321769,201420.3],[1786810821,321769,201420.3],[1786811121,321768.9,201420.3],[1786811421,321768.6,201420.3],[1786811721,321768.6,201420.3],[1786812021,321768.4,202199.6],[1786812322,321768.4,202199.6],[1786812621,321768.4,202199.6],[1786812923,321768.6,202101.3],[1786813221,321768.6,202089],[1786813521,321768.6,202089],[1786813821,321767.9,202013.7],[1786814121,321767.9,202076.6],[1786814421,310334.7,203277.3],[1786814721,310334.5,203261.3],[1786815021,310334.5,203293.1],[1786815321,310334.1,203269.3],[1786815621,310333.9,203253.3],[1786815921,310333.7,203221],[1786816221,310333.5,203221],[1786816521,310334.7,203179.9],[1786816821,310334.6,203163.3],[1786817121,310334.4,203112.5],[1786817421,310334.4,203112.5],[1786817721,310334.4,203138],[1786818021,310334.7,203196.5],[1786818321,310334.7,203196.5],[1786818621,310334.7,203196.5],[1786818921,310334.7,203179.9],[1786819221,310334.7,203179.9],[1786819521,310334.5,203112.5],[1786819821,310334.3,203112.5],[1786820121,310334.3,203138],[1786820421,310334,203138],[1786820721,310334,203138],[1786821021,310334.3,203042.9],[1786821321,310334.1,203025.1],[1786821621,310334.1,203025.1],[1786821921,310334.1,203007.2],[1786822221,300044.2,202952.6],[1786822521,443260.2,202915.5],[1786822821,443259.8,203060.5],[1786823121,443259.5,202924.8],[1786823421,443259.4,204041.1],[1786823721,443259.2,204281.9],[1786824001,419677.3,204277.3],[1786824322,443259,204244.9],[1786824621,443258.7,204309.1],[1786824921,443257.9,204387.9],[1786825222,443257.4,207440.3],[1786825521,443256.4,207440.4],[1786825821,443256.6,207440.5],[1786826121,443256.5,207440.6],[1786826421,443256.4,207440.7],[1786826721,443259.4,207440.6],[1786827021,443258.4,207443.6],[1786827321,443257.5,207440.9],[1786827621,443256.3,207446.7],[1786827921,443256,207446.9],[1786828221,443255.3,207449.6],[1786828521,443254.4,207449.4],[1786828821,443259.7,207449.7],[1786829121,443259.4,207449.7],[1786829421,443258.6,207449.6],[1786829721,443258.8,207449.6],[1786830021,443259.8,207448.8],[1786830301,419678.7,207448.9],[1786830621,419678.1,207452],[1786830921,419678.1,207454.3],[1786831221,398455.3,207454.3],[1786831521,398455,207454.4],[1786831821,398455,207454.5],[1786832121,398454.9,207454.6],[1786832421,398454.6,207454.7],[1786832721,419677.8,207454.7],[1786833022,419677.8,207454.7],[1786833321,398455.4,207454.7],[1786833621,398455.3,207454.7],[1786833921,398455.1,208202.4],[1786834221,419677.7,208202.4],[1786834521,443259.8,208929.4],[1786834822,443259.9,208900.2],[1786835121,443259.9,208900.2],[1786835421,443259.7,208779.1],[1786835721,443259.7,208779.1],[1786836021,443259.8,210903],[1786836321,443259.8,210870.5],[1786836621,443259.7,210870.5],[1786836921,443259.7,210400.4],[1786837221,443259.3,212114.1],[1786837521,443259,212090.5],[1786837821,443258.6,210298],[1786838121,443258.3,211269.7],[1786838421,443258,211258.9],[1786838721,443257.4,211258.9],[1786839021,443257.7,211258.9],[1786839321,443257.7,211258.9],[1786839621,443257.4,211258.9],[1786839921,443257.2,211280.4],[1786840221,443257.8,211280.4],[1786840521,443259.1,211280.4],[1786840821,443259.1,211280.4],[1786841121,443259.2,211280.4],[1786841421,443259.1,209236.6],[1786841721,443258.9,209236.6],[1786842021,443258.9,210975.6],[1786842322,443258.6,211743.8],[1786842621,443258.6,211302],[1786842921,443257.7,211291.5],[1786843221,443257.7,211270],[1786843521,443257.7,211270],[1786843822,443257.7,211270],[1786844121,443257.6,211716.8],[1786844421,443257.2,211707.6],[1786844721,443256.6,211806.8],[1786845021,443257.2,211806.8],[1786845321,420630.9,211797.9],[1786845621,420630.9,211771.2],[1786845921,420630.7,211707.6],[1786846221,420630.7,214358.8],[1786846521,420630.6,214345.1],[1786846821,420630.6,214293.1],[1786847121,420630.5,214293.1],[1786847421,420630.5,214293.1],[1786847721,420630.5,212374.6],[1786848021,420630.4,212374.6],[1786848321,420629.9,212374.6],[1786848621,420629.7,212374.6],[1786848921,420629.7,212374.6],[1786849221,420629.7,212374.6],[1786849521,443259,214298.1],[1786849821,443258.9,214278.7],[1786850121,443258.9,214278.7],[1786850421,443258.9,214278.7],[1786850721,443258.7,212360.5],[1786851022,443258.6,212332.1],[1786851321,443258.6,212346.3],[1786851621,443258.5,212324.9],[1786851921,443258.4,210915.8],[1786852221,443258.4,210915.8],[1786852521,443258.4,210689.9],[1786852821,443258.4,217569.2],[1786853121,443258.4,217569.2],[1786853421,443258.4,217569.2],[1786853721,443258.4,217569.2],[1786854021,443258.6,218199.8],[1786854321,443258.6,216782.7],[1786854621,443258.4,216782.7],[1786854921,428932.5,216941.2],[1786855221,428932.5,216463.8],[1786855521,428932.3,209771.7],[1786855821,428932.1,209771.7],[1786856121,428932.3,209771.7],[1786856421,428932.3,210468.6],[1786856721,428932.3,210468.6],[1786857021,428932.3,210569.1],[1786857321,428932,210569.1],[1786857621,443258.4,210455.9],[1786857922,443258.3,211035.5],[1786858221,443258.2,211035.5],[1786858522,443258.2,211035.5],[1786858822,443258.2,211035.6],[1786859122,443257.9,211012.2],[1786859421,443257.6,211012.2],[1786859721,443257.5,210988.7],[1786860021,443257.5,210569.4],[1786860321,443257.3,210569.4],[1786860621,443257.3,211012.4],[1786860921,443257.1,211000.6],[1786861221,443257.1,211000.6],[1786861521,443257,211622.9],[1786861821,443257,211177.4],[1786862121,443257,211111.3],[1786862421,443256.4,211078],[1786862721,443256,206564],[1786863021,443256,206564],[1786863321,443256,206564],[1786863621,443256,215592.3],[1786863921,443256,215592.3],[1786864222,443256,215592.3],[1786864521,443256,214911.6],[1786864821,443256,214567.1],[1786865121,443255.8,224339.4],[1786865421,443255.8,224053.3],[1786865721,443255.8,224053.3],[1786866021,443256,224053.3],[1786866321,443256,223765.1],[1786866621,443255.9,223765.1],[1786866921,443255.8,223474.7],[1786867222,443255.9,223474.7],[1786867521,443255.9,223474.7],[1786867821,443255.9,223474.7],[1786868121,443255.9,223765.1],[1786868421,443255.9,223182],[1786868721,443255.9,223182],[1786869021,443255.9,223182],[1786869321,443255.9,223620.2],[1786869621,443255.8,223620.2],[1786869921,443255.4,223328.6],[1786870221,443255.4,223328.6],[1786870521,428929.4,223182],[1786870821,428929.4,223182],[1786871121,428929.4,222887.1],[1786871421,428929.4,222590],[1786871721,428929.2,222590],[1786872021,428929.3,221988.7],[1786872321,428929.1,277078.8],[1786872621,428929,277078.8],[1786872921,428928.4,276900],[1786873221,428928.2,270794.6],[1786873521,416035,270794.6],[1786873821,416034.9,270385.7],[1786874121,416034.5,300000.3],[1786874421,416034.2,277529.5],[1786874721,416033.9,277529.5],[1786875021,416033.9,258783.2],[1786875321,414784.4,261880.4],[1786875621,409430.2,215780.3],[1786875921,409430,214499.6],[1786876221,409429.9,214499.6],[1786876521,409429.9,214499.6],[1786876821,409430,193954.8],[1786877121,409430,193954.8],[1786877422,409429.9,193954.8],[1786877721,409429.9,193539.8],[1786878021,409429.2,192487.8],[1786878321,407999.9,191197.6],[1786878621,407999.7,197727.4],[1786878921,407999.6,198385.8],[1786879221,407999.6,198385.8],[1786879521,407999.3,196602.6],[1786879821,407999.3,197033.9],[1786880121,407999.2,196602.6],[1786880421,407999,196807.4],[1786880721,407998.3,196807.4],[1786881021,407997.8,196807.4],[1786881321,388197.8,196602.6],[1786881621,388197.6,196602.6],[1786881921,370377.8,196778.5],[1786882221,405092.2,196602.6],[1786882522,403840.8,196602.6],[1786882821,403840.8,196602.6],[1786883121,370377.5,196267.7],[1786883421,370377.4,199929.7],[1786883721,370377,199912.9],[1786884021,370376.7,199912.9],[1786884321,370376.3,199912.9],[1786884621,370376,199912.9],[1786884921,370375.2,199912.9],[1786885221,370374.9,199653.8],[1786885521,370374.9,199706.6],[1786885821,370374.7,199653.8],[1786886121,370374.5,207481.3],[1786886421,370374.5,207464.8],[1786886721,354336.9,208213.6],[1786887021,354336.9,208213.6],[1786887321,354336.7,208213.6],[1786887621,354336,208213.6],[1786887921,339902.1,208935.4],[1786888221,339902.1,207524.4],[1786888521,337118.5,207524.4],[1786888821,326911.8,207580.3],[1786889121,326911.8,207580.3],[1786889421,326911.6,207580.3],[1786889722,326911.5,207580.3],[1786890001,315220.5,207580.3],[1786890322,315220.5,207580.3],[1786890621,315220.5,207580.3],[1786890921,315220.5,207241],[1786891221,315220.5,207241],[1786891521,315220.2,207669.1],[1786891822,311712.5,207617.7],[1786892121,310682.2,210000.3],[1786892421,315220,210000.3],[1786892721,315220,210000.3],[1786893022,326911.5,210000.3],[1786893322,326910.9,210000.3],[1786893622,320016.4,210000.4],[1786893921,315220,210000.4],[1786894221,314457.5,210000.4],[1786894521,312504.7,210000.3],[1786894821,304697.6,210000.3],[1786895121,304697.5,210000.3],[1786895421,304697.1,210000.3],[1786895721,304697,210000.3],[1786896022,321900.7,210000.3],[1786896321,326911.3,210000.6],[1786896621,326911.1,210000.6],[1786896921,299999.9,210000.6],[1786897221,299999.8,210000.7],[1786897521,299999.7,210000.7],[1786897821,299999.7,210000.7],[1786898121,299999.5,210000.7],[1786898421,299999.5,210000.7],[1786898721,326911.8,210000.7],[1786899021,326911.8,210000.7],[1786899321,339902.3,210000.7],[1786899621,339902,210000.7],[1786899922,339902,210000.7],[1786900221,326911.6,210000.7],[1786900521,326911.5,210001.4],[1786900821,339902.3,210001.4],[1786901121,367000,210001.4],[1786901421,366999.7,210001.4],[1786901721,366999.7,210001.5],[1786902021,366999.7,210001.5],[1786902321,366999.4,210001.5],[1786902621,366999.3,210001.5],[1786902921,366999.3,210001.5],[1786903221,364055.3,210001.5],[1786903521,366999.7,210001.5],[1786903821,366999.3,210001.5],[1786904121,366999.3,210001.5],[1786904421,366999.3,210001.5],[1786904721,366999.6,210001.5],[1786905021,366999.6,210001.5],[1786905321,366999.6,210001.5],[1786905621,370115.3,210001.4],[1786905921,370056.5,210001.4],[1786906221,370056.5,210001.4],[1786906521,366999.6,210001.4],[1786906821,366999.1,210001.4],[1786907121,366999.1,210001.4],[1786907421,366999.1,210001.4],[1786907721,366998.7,210001.4],[1786908021,366998.7,210001.4],[1786908321,366998.4,210001.4],[1786908621,366335,210001.4],[1786908921,337168.6,210001.4],[1786909221,337168.4,210001.4],[1786909521,366998,210001.4],[1786909822,366998,210001.4],[1786910121,366997.8,210001.4],[1786910421,366997.8,210001.4],[1786910721,366997.8,210001.4],[1786911021,366997.5,210001.4],[1786911321,366997.3,210001.4],[1786911622,366997,210001.4],[1786911922,366996.9,210001.4],[1786912221,366996.3,210001.4],[1786912521,366996,210001.4],[1786912821,366995.7,210001.9],[1786913121,366995.3,210001.9],[1786913421,366995.3,210001.9],[1786913721,366995.3,210001.9],[1786914021,362863.6,210001.9],[1786914321,351295.6,210001.9],[1786914621,351295.5,210001.9],[1786914921,351295.3,210001.9],[1786915221,351295.3,210001.9],[1786915521,351295.1,210001.9],[1786915821,351295,210001.9],[1786916122,351294.5,210001.9],[1786916421,351293.9,210001.9],[1786916721,351293.9,210001.9],[1786917021,351293.9,210001.9],[1786917321,351293.7,210001.9],[1786917621,351293.6,210001.9],[1786917921,351293.1,210001.9],[1786918221,351292.9,210001.9],[1786918521,351292.5,210001.7],[1786918821,351291.9,210001.7],[1786919121,351291.9,210001.7],[1786919421,351291.9,210001.7],[1786919721,351291.5,210001.7],[1786920021,351290.8,210001.3],[1786920321,351290.4,210001.3],[1786920621,351290,210001.3],[1786920922,351289.8,210001.3],[1786921221,351288.8,210001.3],[1786921521,351288.8,210001.3],[1786921821,351288.1,210001.3],[1786922121,351287.5,210001.3],[1786922422,351286.6,210001.3],[1786922721,351286.3,210001.3],[1786923021,351285.9,210001.3],[1786923321,351285.4,210001.3],[1786923621,351284.9,210001.7],[1786923921,351284.5,210001.7],[1786924222,351284.5,210001.7],[1786924521,351284.1,210001.7],[1786924821,351283.9,210001.7],[1786925121,351283.5,210001.7],[1786925421,351283.5,210001.2],[1786925721,351283.5,210001.2],[1786926021,351283.5,210001.2],[1786926321,337155,210001.2],[1786926621,351283.5,210001.2],[1786926921,351283.9,210001.2],[1786927221,351283.9,210001.2],[1786927521,351283.9,210001.2],[1786927821,351283.4,210001.2],[1786928121,351282.9,210001.2],[1786928421,351282.8,210001.2],[1786928721,351282.8,210001.2],[1786929021,351282.8,210001.2],[1786929321,351282.7,210001.1],[1786929621,351282.8,210001.1],[1786929921,351282.8,210001.2],[1786930221,351282.9,210001.2],[1786930521,351282.9,210001.2],[1786930821,351282.5,210001.2],[1786931122,351282.5,210001.2],[1786931421,351282.4,210001.2],[1786931721,351282.4,210001.2],[1786932021,351282.5,210001.2],[1786932321,351283.9,210001.2],[1786932621,351283.9,210001.2],[1786932921,351283.2,210001.2],[1786933221,351283.2,210001.2],[1786933521,351283.1,210001.2],[1786933821,351283.1,210001.2],[1786934121,351282.7,210001.2],[1786934421,351282.4,210001.2],[1786934722,351282.4,210001.2],[1786935021,351282.4,210001.2],[1786935322,351282.4,210001.2],[1786935622,337154.1,210001.2],[1786935921,337154.1,210001.2],[1786936221,337154,210001.2],[1786936521,337154,210001.2],[1786936821,337154,210001.2],[1786937121,337154,210001.2],[1786937421,337154,210001.2],[1786937721,337154,210001.2],[1786938021,337154,210001.2],[1786938322,337153.7,210001.2],[1786938621,337153.7,210001.2],[1786938921,337153.7,210001.2],[1786939221,337153.7,210001.1],[1786939521,337153.7,210001.1],[1786939821,337153.4,210001.1],[1786940121,337153.4,210001.1],[1786940421,337153.2,210002],[1786940721,337152.9,210002],[1786941021,336024.9,210002],[1786941322,324437.6,210002],[1786941621,323990.6,210002],[1786941921,312993.5,210002],[1786942221,312993.5,210002],[1786942521,312993.5,210002],[1786942821,302694,210002],[1786943121,302694,210002],[1786943421,302694,210002],[1786943721,302694,210002],[1786944022,310882.9,210002],[1786944321,310882.9,210002],[1786944621,310882.9,210002],[1786944921,310882.9,210002],[1786945221,310882.9,210002],[1786945521,302693.2,210002],[1786945821,302693.3,210002],[1786946121,302693.3,210002],[1786946421,302693.3,210002],[1786946721,302693.1,210002],[1786947021,302693.1,210002],[1786947321,302693.1,210001.5],[1786947621,302398.8,210001.5],[1786947921,293423.5,210001.5],[1786948221,293423.4,210001.5],[1786948521,293423.4,210001.5],[1786948821,293423.4,210001.4],[1786949121,293423.4,210001.4],[1786949421,293423.4,210001.4],[1786949721,293423.4,210001.4],[1786950021,293423.4,210001.4],[1786950321,293423.3,210001.4],[1786950621,293423.3,210001.4],[1786950921,293423.4,210001.4],[1786951221,293423.4,210001.4],[1786951521,293423.3,200340.6],[1786951821,293423.3,199592.9],[1786952121,293423.3,199592.9],[1786952421,293423.2,199592.9],[1786952721,293423.2,209255.3],[1786953022,293423.1,209255.3],[1786953321,293423.2,209255.3],[1786953621,293423.2,209252.2],[1786953921,293104,209252.2],[1786954221,293104,209252.2],[1786954521,285081.8,209252.2],[1786954822,285081.8,209245.8],[1786955121,282884.4,209244.2],[1786955421,277574.3,209244.2],[1786955721,277574.3,209241],[1786956021,277574.3,209200.1],[1786956321,277574.3,209200.1],[1786956621,277574.3,209200.1],[1786956921,277574.3,209200.1],[1786957221,277574.3,209461.3],[1786957521,277507.7,209200.1],[1786957821,276090.9,209196.5],[1786958121,277574.3,209196.5],[1786958421,277574.3,209196.5],[1786958721,277574.3,210003.4],[1786959021,277574.3,209263],[1786959322,277574.3,210004],[1786959621,277574.3,210003.5],[1786959921,277574.1,209263],[1786960221,277573.9,210004],[1786960521,277573.7,210004],[1786960821,277573.7,210003.9],[1786961121,277573.7,210003.8],[1786961421,277573.7,210003.8],[1786961721,277573.7,210003.7],[1786962021,277573.7,210003.7],[1786962321,277574.1,210003.7],[1786962621,277574,210003.7],[1786962921,270817.3,210003.6],[1786963221,270817.1,210003.6],[1786963521,270817.1,210003.6],[1786963821,270816.9,210003.6],[1786964121,270816.9,210003.5],[1786964421,269098.3,210004],[1786964721,269098.3,210003.5],[1786965022,270816.9,210003.5],[1786965321,270816.9,210003.5],[1786965622,270816.9,210003.4],[1786965921,270816.9,210003.3],[1786966221,270817,210003.3],[1786966521,270816.8,210003.6],[1786966821,270816.8,210003.6],[1786967121,270816.8,210003.6],[1786967421,270816.8,210003.6],[1786967721,270816.8,210004],[1786968021,270816.8,210004.9],[1786968321,277574.3,210004.5],[1786968621,277574.3,210007.5],[1786968921,277573.8,210007.5],[1786969221,270817,210004.8],[1786969521,268652.4,200735.3],[1786969821,265830.5,200735.3],[1786970121,264998.5,200702.4],[1786970421,264998.9,200702.4],[1786970721,259499.7,198958.3],[1786971021,259499.4,199552.8],[1786971321,259499.4,199489.9],[1786971621,259499.4,199489.9],[1786971921,259499.4,201616.8],[1786972221,260688.4,201521.5],[1786972521,259499.1,201521.5],[1786972821,277574.3,201376.1],[1786973121,277574.2,201497.5],[1786973421,277573.6,201326.9],[1786973721,277573,200118],[1786974021,277572,200118],[1786974321,277572.6,199349.4],[1786974621,277572.6,198883.2],[1786974921,277571.8,199510.9],[1786975221,277571.7,199510.9],[1786975521,277571.4,208916],[1786975821,277571.4,208909.4],[1786976121,277571.3,208909.4],[1786976422,277571.3,208909.9],[1786976722,277571.3,197687.5],[1786977021,277571.3,197206.6],[1786977322,277571.3,196919.3],[1786977621,277571.4,195182.4],[1786977922,277571.4,195182.4],[1786978222,277571.4,195306.9],[1786978521,277571.4,195306.9],[1786978821,277571.1,195182.4],[1786979121,277571.1,181803.8],[1786979421,277570.6,181650.1],[1786979721,277570.6,194104.7],[1786980021,277570.4,195707.3],[1786980321,277570.4,195469.7],[1786980621,277570.4,196304.4],[1786980921,277570.4,196550.2],[1786981221,277570.4,192292],[1786981521,277570.2,164650],[1786981821,277570.2,164650],[1786982121,277570.1,163138.4],[1786982421,277569.7,163138.4],[1786982721,277569.8,166671],[1786983021,277569.8,166102.6],[1786983321,271439.1,166102.6],[1786983621,271438.9,166102.6],[1786983921,271438.6,161309.3],[1786984221,271438.1,159687.6],[1786984521,271437.3,147798.3],[1786984821,271436.9,147798.3],[1786985122,271436.2,147798.3],[1786985421,271436,147156.4],[1786985721,271435.7,147585.7],[1786986021,271434.9,147585.7],[1786986322,271434.3,147156.4],[1786986621,271434.3,146939.8],[1786986921,271433.5,146721.7],[1786987221,271433.5,146059.4],[1786987521,271433.7,145384.3],[1786987821,271433.7,145384.3],[1786988121,271433.7,104738.3],[1786988421,271433.7,104738.3],[1786988721,271433.6,104738.3],[1786989021,271433.6,104738.3],[1786989301,271433.5,90167.1],[1786989622,271433.5,89497.1],[1786989921,271433.5,86734.5],[1786990222,271433.6,70068.1],[1786990521,271433.6,72917.4],[1786990822,271433.4,80408],[1786991121,271433.3,83444],[1786991421,271433.3,97848.8],[1786991721,271433.3,97849],[1786992021,271433.3,97849.2],[1786992321,271433.3,97849.2],[1786992621,271433.3,97849.2],[1786992922,271433.3,97849.2],[1786993222,271433.3,97849.2],[1786993521,271433.3,97849.4],[1786993822,269723.7,97849.4],[1786994121,271433.3,97849.7],[1786994421,271433.3,97849.7],[1786994721,268733,106528.9],[1786995021,254074.7,106528.9],[1786995321,199999.8,106528.9],[1786995621,199999.8,106529.1],[1786995921,199999.8,106529],[1786996221,199999.8,106529.6],[1786996521,199999.5,106529.6],[1786996821,199999.3,106529.8],[1786997121,254074.5,200000.3],[1786997421,254074.4,200000],[1786997721,254074.3,200000],[1786998021,254074.3,106528.9],[1786998321,254073.9,99809.5],[1786998621,254074.7,99346.1],[1786998921,254074.7,106529.1],[1786999221,254074.7,106529.1],[1786999521,254074.5,106529.1],[1786999822,271433.4,106529.3],[1787000122,271433.3,106529.3],[1787000421,271433.1,106529.5],[1787000721,271433.1,106529.7],[1787001021,271433.1,106529.9],[1787001321,271433,106530.1],[1787001621,271433,106530.1],[1787001921,271433.1,106530.3],[1787002221,271433.1,106530.3],[1787002521,271433.1,106530.4],[1787002821,271432.7,106530.4],[1787003121,271432.5,106530.4],[1787003421,271432.1,106530.4],[1787003721,271432.1,106530.5],[1787004021,271431.9,106530.5],[1787004321,271431.9,106530.6],[1787004621,271431.9,106530.7],[1787004922,271431.9,106530.7],[1787005221,271431.9,106530.8],[1787005521,271431.9,106530.8],[1787005821,271431.9,106530.8],[1787006121,271431.9,106530.8],[1787006421,271431.7,110000],[1787006721,271431.8,110000],[1787007021,271431.7,110000.1],[1787007321,271431.5,110000.1],[1787007621,271431.8,110000],[1787007921,271431.8,110000],[1787008221,271431.8,110000],[1787008521,271431.6,110000],[1787008821,271431.6,110000],[1787009121,271432,110000],[1787009422,271432,110000.2],[1787009721,271432,110000.2],[1787010021,271431.8,110000.2],[1787010321,271431.8,110000.2],[1787010621,271431.8,110000.2],[1787010921,271431.8,110000.2],[1787011221,271431.8,110000.2],[1787011521,271431.9,110000.2],[1787011821,271432.5,110000.2],[1787012121,271432.5,110000.4],[1787012421,271432.5,110000.4],[1787012721,271433,110000.4],[1787013021,271436.9,110000.4],[1787013322,271436.9,110000.4],[1787013621,271436.9,110000.4],[1787013921,271436.9,110000.4],[1787014221,277573,110000.4],[1787014522,277573,110000.4],[1787014821,277572.8,110000.4],[1787015121,277572.8,110000.4],[1787015421,277572.8,110000.4],[1787015721,277572.8,110001],[1787016021,277572.8,110001],[1787016321,277572.8,110001],[1787016621,277572.5,110001],[1787016921,277572.3,110001.1],[1787017221,277572.3,110001.1],[1787017521,277572.3,110001.1],[1787017821,277572.3,110001.1],[1787018121,277572,110001.1],[1787018421,277572,110001.2],[1787018721,277572,110001.2],[1787019021,277571.9,110001.2],[1787019321,277571.9,110001.5],[1787019621,277571.9,110001.5],[1787019921,277571.9,110001.5],[1787020221,277571.9,110001.5],[1787020521,277571.6,110001.6],[1787020821,277571.6,110001.6],[1787021121,277571.6,110001.6],[1787021421,277571.6,110001.6],[1787021721,277571.6,110001.7],[1787022021,277571.6,110001.7],[1787022321,277571.5,110001.7],[1787022621,277571.5,110001.9],[1787022921,277571.6,110001.9],[1787023221,260814.6,110001.9],[1787023521,277572,110001.9],[1787023821,277572,110001.9],[1787024121,277572,110002.3],[1787024422,277572,110002.3],[1787024721,277572,110002.3],[1787025021,277572,110002.5],[1787025322,277572,110002.5],[1787025621,277572,110002.5],[1787025921,277572,110002.5],[1787026221,277572,110002.7],[1787026521,277572,110002.7],[1787026821,277572,110002.7],[1787027121,277571.7,110002.7],[1787027421,277571.7,110002.7],[1787027722,277571.7,110002.7],[1787028021,277571.7,110002.7],[1787028321,277571.7,110002.8],[1787028621,277571.7,110002.8],[1787028921,277572.5,110002.8],[1787029221,277572.5,110002.8],[1787029521,277572.5,110002.8],[1787029821,277572.5,110002.8],[1787030121,277572.5,120000],[1787030421,277572.5,120000],[1787030721,277572.5,120000],[1787031021,277572.5,120000],[1787031321,277572.5,120000.2],[1787031621,277572.5,120000.2],[1787031921,277572.5,120000.2],[1787032222,277572.5,120000.2],[1787032521,277572.5,120000.2],[1787032821,277572.3,120000.2],[1787033121,277572.3,120000.2],[1787033421,277572.5,120000.2],[1787033721,277572.5,120000.5],[1787034021,277572.4,120000.5],[1787034322,277572.4,120000.5],[1787034621,277572.3,120000.5],[1787034922,277572.3,120000.5],[1787035221,277572.3,120000.5],[1787035521,277571.9,120000.5],[1787035821,277572.5,120000.5],[1787036121,277572.5,120000.5],[1787036421,277572.5,120000.5],[1787036721,277572.5,120000.5],[1787037021,277572.5,120000.5],[1787037321,277572.5,120000.5],[1787037621,277573,120000.5],[1787037921,277574.1,120000.5],[1787038221,277574,120000.7],[1787038521,277574,120000.7],[1787038821,277574,120000.7],[1787039121,277574,120000.7],[1787039421,277267,120000.7],[1787039721,277574,120000.7],[1787040021,277574,120000.7],[1787040321,277573.9,120000.7],[1787040621,277573.6,120000.7],[1787040921,277574,120000.7],[1787041221,277574,120000.7],[1787041521,277574,120000.7],[1787041821,277574,120000.7],[1787042121,277573.8,120000.7],[1787042421,277573.8,120000.7],[1787042721,277573.8,120000.7],[1787043021,277573.8,120000.7],[1787043321,277573.2,120000.7],[1787043621,277573.2,120000.7],[1787043921,277573.2,120000.9],[1787044221,277573.1,120000.9],[1787044521,277572.8,120001.8],[1787044821,277572.9,120001.9],[1787045121,277572.6,120001.8],[1787045421,277572.6,120001.9],[1787045721,277572.4,120001.9],[1787046021,277572.2,120001.9],[1787046321,277572.2,120001.9],[1787046621,277572.1,120001.8],[1787046921,277572.2,120001.8],[1787047221,277572,120001.8],[1787047521,277572.9,120002.3],[1787047821,277572.9,120002.3],[1787048121,277572.3,120002.3],[1787048421,277572.1,120002.7],[1787048721,277572.1,120002.9],[1787049021,277572.1,120002.9],[1787049321,277572.1,120002.9],[1787049621,277572,150000],[1787049921,277572,150000],[1787050221,277571.2,150000.1],[1787050521,277571.2,150000.1],[1787050821,277570.9,150000.1],[1787051121,277570.9,150000.1],[1787051421,277570.9,150000.1],[1787051721,277570.9,150000.1],[1787052021,277570.8,150000.1],[1787052321,277570.8,150000],[1787052621,277570.8,150000],[1787052921,277570.8,150000],[1787053221,277570.8,150000.1],[1787053521,277570.8,150000.1],[1787053821,277570.8,150000.1],[1787054121,277570.8,200000],[1787054421,277570.8,200000],[1787054722,277570.9,200000],[1787055021,277570.9,200000],[1787055321,277570.9,200000],[1787055622,277570.9,200000.3],[1787055921,277570.9,200000.3],[1787056221,277570.9,200000.3],[1787056522,277570.6,200000.3],[1787056821,277570.4,250000],[1787057121,277569.8,250000],[1787057422,277569.5,250000],[1787057722,277570,250000],[1787058021,277570,201000],[1787058321,277570,201000],[1787058621,277569.9,134342.3],[1787058921,277569.8,134342.3],[1787059221,277569.8,134158.1],[1787059522,277569.8,131268.7],[1787059821,277569.8,134298.2],[1787060122,277569.8,200000.7],[1787060422,277569.8,200000.7],[1787060721,277569.2,200000.7],[1787061021,277569,200000.7],[1787061322,277569,200000.7],[1787061621,277569,201943.5],[1787061921,277569.1,201078.5],[1787062221,277569.1,200000.7],[1787062521,277569,200000.7],[1787062821,277568.9,200000.7],[1787063122,277568.7,200000.7],[1787063421,277568.7,200000.7],[1787063721,277568.5,200000.8],[1787064021,277568.3,200000.9],[1787064321,277523.2,200000.8],[1787064621,269811.5,200000.8],[1787064921,269811.4,200000.8],[1787065221,269811,200000.8],[1787065521,269811.2,200000.8],[1787065822,277568.9,200000.8],[1787066122,269811.8,200000.8],[1787066421,269811.3,200000.8],[1787066721,269811.3,200001.3],[1787067021,269811.5,200001.3],[1787067321,269811.3,200001.3],[1787067621,269811.7,200001.4],[1787067921,269811.6,200001.4],[1787068222,269811.3,200001.9],[1787068521,269811.3,200001.9],[1787068821,261573.6,200001.9],[1787069121,273690.3,200001.9],[1787069421,273690.3,200001.9],[1787069721,277568.9,200001.9],[1787070022,277568.7,200001.9],[1787070321,277568.5,200001.9],[1787070621,277568.3,200001.9],[1787070922,277568.3,200001.9],[1787071221,277567.7,200002.3],[1787071521,277567.4,200002.3],[1787071821,277567.7,200002.3],[1787072121,277567.4,200002.3],[1787072421,277567,200002.3],[1787072721,277567,200002.3],[1787073021,277566.6,200002.3],[1787073321,277566.6,200002.3],[1787073621,277566.1,200002.9],[1787073922,277565.8,200002.9],[1787074201,277565.8,200002.9],[1787074521,277565.7,200002.9],[1787074821,277565.4,200002.9],[1787075121,209000.3,200002.9],[1787075421,277565.5,200002.9],[1787075722,277565.5,200002.9],[1787076022,269809,200002.9],[1787076321,277565.5,200002.9],[1787076621,272794.3,200002.9],[1787076921,277565.2,200002.9],[1787077221,277565.2,200002.9],[1787077522,277565.2,200002.9],[1787077821,277565.2,200002.9],[1787078121,277565.2,200002.9],[1787078421,277565.2,200002.9],[1787078721,277566.2,200003.4],[1787079021,277566.2,200003.4],[1787079322,277566.2,200003.4],[1787079622,277568,200003.4],[1787079921,277568.3,200003.4],[1787080221,269811.5,200003.4],[1787080521,276131.8,200003.4],[1787080821,269811.4,200003.4],[1787081121,269811.2,200003.4],[1787081421,269810.7,200003.4],[1787081721,269810.5,200003.4],[1787082021,269811.2,200003.4],[1787082321,269811.1,200003.4],[1787082621,269811.1,200003.4],[1787082921,277570.1,200003.4],[1787083221,277570,200003.4],[1787083521,269813.4,200003.4],[1787083821,269813.3,200003.4],[1787084121,269813.2,200003.4],[1787084421,269813,200003.4],[1787084722,277574.3,200003.4],[1787085021,277574.2,200003.4],[1787085321,351294.2,200003.4],[1787085621,351294.1,200003.4],[1787085921,351294.1,200003.4],[1787086221,351294,200003.4],[1787086521,351295.3,200003.4],[1787086821,300000,200003.4],[1787087121,300000,200003.4],[1787087422,300000,200003.4],[1787087721,300000,200003.4],[1787088021,299999.9,200003.4],[1787088321,299999.9,200003.4],[1787088621,299999.8,200003.4],[1787088921,299999.9,200003.4],[1787089201,299999.9,200003.4],[1787089521,299999.9,200003.4],[1787089821,299999.9,200003.4],[1787090121,299999.9,200003.4],[1787090421,299999.7,200003.4],[1787090721,299999.3,200003.4],[1787091021,299151.9,200003.4],[1787091321,299151.9,200003.4],[1787091621,289999.6,200003.4],[1787091921,289999.4,200003.4],[1787092221,289999.4,200003.4],[1787092521,289999.2,200003.4],[1787092821,289999.2,200003.4],[1787093122,289999,200003.4],[1787093421,289999.4,200003.4],[1787093723,289999.3,200003.4],[1787094021,289999.3,200003.4],[1787094321,289999.2,200003],[1787094621,289999.3,200003],[1787094921,289999,200003.8],[1787095221,289999,200003.8],[1787095521,289999,200003.8],[1787095821,289999,200003.8],[1787096121,289999,200003.8],[1787096422,289999,200003.8],[1787096722,289999,200003.8],[1787097021,289998.7,200003.8],[1787097321,289998.6,200003.8],[1787097621,289998.6,200003.8],[1787097921,289998.6,200003.8],[1787098221,289998.4,200003.8],[1787098521,289998.1,200003.8],[1787098821,289998.6,200003.8],[1787099121,289998.6,200003.9],[1787099421,289998.6,200003.9],[1787099722,289998.6,200003.9],[1787100021,289999,200004.2],[1787100321,299999.4,200004.2],[1787100621,299999.4,200004.4],[1787100921,300000,200004.4],[1787101221,300000,200004.6],[1787101521,300000,200004.6],[1787101821,299999.8,200004.6],[1787102126,299999.8,200004.8],[1787102406,299999.5,200004.9],[1787102706,299999.4,200004.9],[1787103006,299999.2,200004.9],[1787103306,299999.2,200005.1],[1787103606,299999,200005.1],[1787103906,299998.7,200005.1],[1787104206,299998.7,200005.1],[1787104506,299999.6,200005.1],[1787104806,299999.4,200005.1],[1787105107,299999.4,200005.3],[1787105406,299999.4,200005.3],[1787105706,299999.4,200005.3],[1787106006,299999.4,200005.3],[1787106306,299999.4,200005.3],[1787106606,299999.4,200005.4],[1787106906,299999.4,200005.4],[1787107206,299999.4,200005.4],[1787107507,299999.3,200005.5],[1787107806,299999.3,200005.6],[1787108107,299999.3,200005.6],[1787108406,299999.3,200005.6],[1787108706,299999.4,200005.6],[1787109006,299999.4,200005.6],[1787109306,299999.1,200005.6],[1787109606,289999.6,200005.9],[1787109906,289999.6,200006],[1787110206,289999.3,200006],[1787110507,289999.4,200006],[1787110806,289999.2,200006],[1787111106,289999.1,200006],[1787111426,289999.1,200006],[1787111726,289999.1,200006],[1787112006,289999.1,200006],[1787112306,289999.5,200006],[1787112606,289999.5,200006],[1787112906,300000,200006],[1787113206,299999.9,200005.5],[1787113506,299999.9,200005.5],[1787113807,299999.9,200005.6],[1787114106,299999.6,200005.5],[1787114406,299999.5,200005.5],[1787114706,299999.5,200005.5],[1787115006,299999.5,200005.5],[1787115306,299999.5,200005.5],[1787115606,299999.6,200005.5],[1787115906,299999.4,200005.5],[1787116206,299999.4,200005.5],[1787116506,299999.4,200005.5],[1787116806,299999.4,200005.7],[1787117106,299999.2,200005.7],[1787117406,299999.4,200005.7],[1787117706,299999.4,200005.7],[1787118006,299999.2,200005.7],[1787118306,299999.3,200005.7],[1787118606,299999.3,200005.7],[1787118926,299999.3,200005.8],[1787119206,299999.4,200005.8],[1787119506,299999.4,200005.8],[1787119806,299999,200005.7],[1787120106,299999,200005.7],[1787120406,299999,200005.7],[1787120706,299999,200005.7],[1787121006,299999,200005.7],[1787121306,299999,200005.7],[1787121606,299999,200005.7],[1787121906,299999,200005.7],[1787122207,299999,200005.7],[1787122506,299999,200005.7],[1787122806,299999,200005.7],[1787123106,299999,200005.7],[1787123406,299999,200005.9],[1787123706,299999,200005.9],[1787124006,299999,200005.9],[1787124306,299999,200005.9],[1787124606,299999,200005.9],[1787124906,299999,200005.9],[1787125206,299999,200005.9],[1787125507,299999,200006],[1787125826,299999,200006],[1787126106,299999,200006],[1787126406,299999,200006],[1787126707,299998.7,200006],[1787127006,299998.7,200006],[1787127306,299998.7,200006],[1787127606,299998.7,200006],[1787127907,299998.7,200006],[1787128207,299998.7,200006],[1787128507,299998.7,200006],[1787128806,299998.6,200006.2],[1787129106,299998.6,200006.3],[1787129406,299998.7,200006.3],[1787129706,299998.5,200006.3],[1787130007,299998.5,200006.3],[1787130306,299998.5,200006.3],[1787130606,299998.4,200006.3],[1787130906,299998.7,200006.3],[1787131207,299998.7,200006.4],[1787131506,299998.7,200006.5],[1787131806,299998.7,200006.5],[1787132106,299998.7,200006.5],[1787132406,299998.7,200006.5],[1787132707,299998.5,200006.5],[1787133006,299998.4,200006.6],[1787133306,299998.4,200006.6],[1787133607,299998,200006.6],[1787133907,289998.8,200006.6],[1787134206,289998.8,200006.7],[1787134506,289998.8,200006.9],[1787134806,289373.8,200006.9],[1787135107,280999.3,204056.8],[1787135406,265661.1,204056.8],[1787135706,260147.8,204056.8],[1787136007,260147.8,204056.8],[1787136306,260147.8,204056.8],[1787136606,260147.5,200474.1],[1787136906,254132.3,200007],[1787137206,254132.1,200007],[1787137506,254132.1,200007],[1787137807,254132.1,200007],[1787138106,254132,200007],[1787138407,254132,200007],[1787138706,254131.4,200007],[1787139007,254131.4,200007],[1787139306,254131,200007],[1787139607,254131.1,200007],[1787139906,254132.1,200006.9],[1787140206,254131.1,200006.9],[1787140507,299999,200006.9],[1787140807,299998.6,200006.9],[1787141106,299998.6,200007.3],[1787141406,299998.4,200007.4],[1787141726,299998.4,200007.4],[1787142007,299998.4,200007.6],[1787142306,299998.4,200007.6],[1787142606,299998.4,200007.6],[1787142907,299998.4,200007.8],[1787143206,299998,200007.8],[1787143506,299998.4,200007.8],[1787143806,299998.4,200007.8],[1787144108,299998.4,200007.8],[1787144406,299998.1,200007.8],[1787144706,299998.1,200007.9],[1787145007,299997.7,200007.9],[1787145307,299997.7,200008.1],[1787145606,299997.6,200008.1],[1787145906,299997.6,200008.1],[1787146206,299997.6,200008.1],[1787146506,299997.6,200008.1],[1787146806,299997.1,200008.1],[1787147107,299997.1,200008.7],[1787147406,299997.1,200008.7],[1787147706,299996.8,200008.7],[1787148006,299996.8,200008.7],[1787148326,299996.5,200008.9],[1787148606,299996.5,200008.9],[1787148907,299996.5,200008.9],[1787149206,299995.9,200009.5],[1787149507,299995.7,200009.6],[1787149806,299995.4,200009.8],[1787150106,299995.7,200009.9],[1787150406,299995.5,200010.1],[1787150707,299995.5,200010.1],[1787151006,299995.5,200010.1],[1787151307,299995.5,200010.1],[1787151606,299995,200010.2],[1787151907,299994.5,200010.2],[1787152206,299994.5,200010.4],[1787152507,299994.5,200010.4],[1787152808,299994.1,200010.4],[1787153106,299994.1,200010.4],[1787153406,299994,200010.4],[1787153706,299994.1,200010.6],[1787154006,299993.8,200010.7],[1787154306,299993.8,200010.7],[1787154606,299993.8,200010.7],[1787154907,299993.8,200010.7],[1787155506,299993.8,200011.5],[1787155807,299118.3,200011.5],[1787156106,299118.3,200011.5],[1787156406,299993.2,200011.3],[1787156707,299992.9,200011.2],[1787157006,299992.4,200012.1],[1787157306,299992.1,200012.4],[1787157606,299991.9,200012.5],[1787157906,299991.5,200012.8],[1787158206,299991.2,205011.7],[1787158507,296876.9,205011.9],[1787158806,297093.3,205012.1],[1787159126,290492.3,205012.3],[1787159406,290491.8,205012.3],[1787159686,290490.9,205011.8],[1787159986,290491.1,205013.1],[1787160286,290491,205013.5],[1787160646,290491,205013],[1787160946,290490.8,205014.7],[1787161246,290490.8,205014.3],[1787161546,290490.8,205014.4],[1787161846,290490.7,205014.7],[1787162147,290490.3,205014.8],[1787162446,286057.9,205014.8],[1787162747,285526.9,205014.8],[1787163046,282892.1,205014.7],[1787163347,287007.7,205014.7],[1787163646,287007.7,205014.7],[1787163946,287007.7,205014.8],[1787164246,287007.7,205014.8],[1787164546,290490.8,205014.8],[1787164846,290490.6,205014.8],[1787165146,290490.3,205014.3],[1787165446,290490,205014.3],[1787165746,290490.5,205014.3],[1787166046,281942.6,205015.2],[1787166347,281942,205015.1],[1787166646,281942.6,205015.3],[1787166946,281942.6,205015.3],[1787167246,281942.7,205015.3],[1787167546,299991.7,205015.3],[1787167846,299991.9,205015.4],[1787168146,299991.5,205015.3],[1787168446,299991.2,205015.3],[1787168746,299991.1,205015.6],[1787169046,299990.7,205015.6],[1787169346,299990.7,205015.8],[1787169646,299991.9,205015.5],[1787169946,299991.9,205015.8],[1787170246,299991.9,205016],[1787170546,299991.4,205015.8],[1787170846,299991.9,205015.8],[1787171446,299993.9,205015.9],[1787171746,299993.9,205015.8],[1787172046,299993.8,205015.8],[1787172346,299993.9,205015.8],[1787172646,299993.9,205016],[1787172946,299993.9,205017.1],[1787173246,299993.9,205017.5],[1787173546,299994.1,205018],[1787173846,299994.1,205018.3],[1787174146,299994.1,205018.3],[1787174446,299994,205016.9],[1787174746,299993.8,205016.9],[1787175046,299993.6,205016.9],[1787175346,299993,205016.4],[1787175646,299992.7,205019.1]],"hourly":[],"daily":[]}}