{"bazaar":{"raw":[[1784152214,832999.6,753514.9],[1784162714,832998.7,757094.1],[1784163914,832998.7,757094.3],[1784166014,832998.4,757094.6],[1784167214,832998.8,757095],[1784172914,832999.2,757095.3],[1784174714,832999.2,757095.6],[1784205614,825407.8,766840.6],[1784208614,825407.9,763758],[1784209214,825407.9,763758],[1784222114,825403.8,753516.8],[1784222414,825403.8,753516.8],[1784223014,825403.8,753516.8],[1784223314,824363.8,753517],[1784223614,823762.9,753517],[1784225434,808774.9,753517.1],[1784225714,805921.4,749330],[1784231114,805919.8,749331.5],[1784232014,805919.5,749331.6],[1784281214,776999.9,749334.8],[1784282414,776999.8,750718.1],[1784283614,776999.6,750718.1],[1784284814,776999.2,749334.4],[1784338814,805918.7,625000.4],[1784339114,805918.7,625000.8],[1784339414,805918.7,625000.8],[1784340314,805918.7,625001.1],[1784343314,805918.7,634047.2],[1784344814,805918.7,634048.2],[1784372714,805249,670114.2],[1784382014,805918.4,720110.7],[1784383214,805918.5,701374.8],[1784383514,805918.8,701374.8],[1784385614,805918.7,709524.6],[1784385914,805918.7,709524.7],[1784388014,805918.8,709526],[1784390134,805918.8,711183.2],[1784394314,870000,714347.7],[1784396114,870000,714348.5],[1784398834,870000,714348.6],[1784402114,900000,750000.1],[1784403014,900000,750000.3],[1784441414,893373.6,772367.4],[1784451614,866998.3,757842.6],[1784451914,866998.3,757842.6],[1784452554,866998.2,757842.4],[1784454014,866998.3,757842.6],[1784454614,866998.3,757842.7],[1784455814,866998.7,758324.6],[1784458514,866998,763301],[1784459114,866997.6,763301],[1784463614,866996.8,763301.7],[1784495714,835994.4,763308.3],[1784496914,835993.9,763308.6],[1784502614,835993.9,763308.3],[1784516334,828726.9,763306.9],[1784517014,828726.9,763306.9],[1784517314,828726.9,763306.9],[1784519414,828726.5,763306.7],[1784520014,828726.5,763306.7],[1784523614,828727.3,763307],[1784525114,828727.5,766578.1],[1784539254,848999.3,767700.2],[1784547354,848999.3,767701.8],[1784548254,848999.8,767701.9],[1784551554,848999.2,767702.3],[1784552154,848999.2,767702.6],[1784556954,848999,771767.8],[1784558454,848999,771768.8],[1784568374,848996.5,782786.4],[1784568954,848996.8,782786.6],[1784569254,848996.9,782786.9],[1784569554,848996.9,782786.9],[1784569854,848996.9,782786.9],[1784570454,848996.9,782787.1],[1784571054,848996.5,786097.9],[1784574954,848995.1,786099.5],[1784578254,828000,786100.3],[1784579154,828000,786100.6],[1784610954,842916.4,788199.2],[1784623254,837444.6,788199.9],[1784627154,837443.9,788199.9],[1784632854,842916,790936.1],[1784675474,815203.9,788203.5],[1784678154,815203.4,788203.5],[1784683854,815203,788411.3],[1784685654,815203,788428.6],[1784688354,815202.9,788393.4],[1784688654,815203,788393.4],[1784688954,815203,788393.4],[1784690714,815202.9,789554],[1784691314,815202.9,789554.2],[1784695514,815202.9,789554.2],[1784697614,815202.9,789554.2],[1784698514,815203,789554.2],[1784723714,815201.9,771771.1],[1784730914,815202.2,771772.9],[1784733014,815202.4,771773.1],[1784737514,815202,771774.1],[1784739914,799000,771774.3],[1784740814,799000,771774.7],[1784741714,799000,773136.3],[1784743214,799000,773136.4],[1784745614,798999.9,773136.7],[1784746214,798999.3,773136.8],[1784764814,798998.8,771769.3],[1784784014,798998.3,718581],[1784787334,809160.9,722602.8],[1784789234,815201.6,722603.7],[1784791814,815201.5,722603.9],[1784797514,815201.4,727235.2],[1784799614,815201.5,727236],[1784799914,815201.5,727236.1],[1784802914,815201.6,727236.1],[1784845514,888991,790002.1],[1784853314,879082.6,790002.7],[1784853934,879081.9,790002.3],[1784854814,879081.5,790002.2],[1784856014,879081.2,790002.7],[1784858414,879081.2,790003],[1784859914,879080.9,790003.2],[1784861114,879080.9,790003.2],[1784861714,879080.6,790003.4],[1784862014,879080.4,790003.4],[1784863514,879080.2,798688.6],[1784864114,879079.8,798688.7],[1784866814,871038.9,798689.2],[1784878514,871032,759233.8],[1784901914,871013.7,764826.7],[1784902514,871013.2,764826.5],[1784913914,850000,764827.1],[1784915434,849999.9,764827.1],[1784917514,849998.1,764825.1],[1784953514,837699.7,732760.6],[1784957114,837701.6,732760.8],[1784960414,837701.1,732760.5],[1784962814,837700.6,732760.7],[1784971514,823940.2,732761.3],[1784972714,819998.9,737123.4],[1784973014,819998.9,737123.4],[1784976614,819998,737123.7],[1784979614,819996.4,737123.9],[1785015074,771852.4,737125.3],[1785015974,771852.4,737125.4],[1785016574,771852.4,737125.6],[1785017474,771852.4,737125.4],[1785018674,771852.1,737125.3],[1785019274,771852.1,737125.3],[1785021674,771852.8,737125.5],[1785029174,774246.6,737546.9],[1785029474,774259.5,737546.9],[1785030374,771852.7,738862.5],[1785031574,771852.1,738862.5],[1785032774,771851.6,737125.4],[1785035174,771851.4,738860.9],[1785036974,774582.3,5000.6],[1785037874,775711.8,5396.1],[1785040574,810227,140002.3],[1785041774,785241.2,140003.1],[1785044174,819994.9,140005.2],[1785054361,779000,367810],[1785072361,837703.1,500002.6],[1785079861,837700.8,750000.3],[1785086461,829777.2,755905.9],[1785087961,829774.7,758552.7],[1785093061,788998.5,758553.7],[1785093381,788998.3,758553.7],[1785106861,829767.6,754386.2],[1785125761,829757.9,754386.7],[1785130261,829756.7,754386.7],[1785136521,829757.6,754386.7],[1785145821,797999.7,754386.7],[1785147621,797998.2,754386.8],[1785152121,793634.1,754387.3],[1785181521,793625.1,400000.6],[1785185721,793623.1,514681.8],[1785191421,793622,554469.6],[1785192921,769706.2,566153.4],[1785194721,759708.3,578754.6],[1785205221,769706.5,655986],[1785207021,769706.4,632385],[1785208221,769706.5,632385.3],[1785237621,768166.6,668013.4],[1785239721,768162.6,668014],[1785244221,768160.8,680000.4],[1785249921,768158.4,692574.6],[1785251721,768157.8,690745.6],[1785253521,768157.3,692575.4],[1785256221,768155.3,688596.1],[1785256521,768155.4,688596.2],[1785257121,768155.3,688596.2],[1785260721,768156.6,688596.5],[1785266721,768157.4,692512.6],[1785271821,768156.4,696355.6],[1785294921,778999.8,699947.9],[1785299721,778999.8,699948.7],[1785302121,778998.9,699949.3],[1785306021,778998.8,699947.5],[1785307521,778998.8,699947.3],[1785310221,748999.9,699947.4],[1785315621,748999.9,699947.4],[1785319821,748999.9,702450.1],[1785320421,749000,702450.1],[1785320721,748999.9,702450.1],[1785326121,748999.7,704778],[1785373261,748994.8,656489.7],[1785375661,740896.3,656950.6],[1785393661,732402.5,700000],[1785417061,732396.4,655991.2],[1785418261,732395.2,655991.3],[1785434781,732398.8,655992.9],[1785435061,732398.8,655993],[1785483661,712001.9,655992.3],[1785488161,712001.7,655992.5],[1785488461,712001.6,655992.5],[1785490861,712001,655992.6],[1785504661,698000,663885.2],[1785530481,697998.8,655992.6],[1785535281,697999.4,655993.1],[1785536161,697999.6,655993.3],[1785547861,712000,659502],[1785550861,711999.9,662127.1],[1785594061,829996.6,677594.6],[1785600961,829986.5,680746.2],[1785601861,829986.7,680746.4],[1785602461,829986.7,680746.4],[1785603361,829986.7,680746.4],[1785605761,829986.4,680746.5],[1785606661,829986.5,680746.8],[1785611461,829984.5,684597.5],[1785618661,829982.5,680748.1],[1785618961,829982.5,680748.4],[1785621361,829981.3,680747.6],[1785630961,829972.9,680749.5],[1785639061,829967.7,694433.3],[1785649561,829965.9,688212],[1785651361,829965.7,688212.5],[1785654061,829965.1,709000],[1785663061,829964.7,710000],[1785663961,829964.4,710000],[1785665161,829963.7,710000],[1785668161,817965.1,710000.4],[1785672061,817963.5,710001.2],[1785708961,806548.7,699243.8],[1785719761,783182.1,664622.7],[1785747401,783173.5,704161.1],[1785755161,783175.3,704161.1],[1785762361,783174.1,704161.6],[1785762661,783174.1,704161.6],[1785764161,783173.9,704161.7],[1785768061,783171.3,655991.7],[1785769561,783171.3,655991.8],[1785773181,783171.2,656877.7],[1785779461,783170.4,668394],[1785780061,771692.5,668394],[1785780361,771692.4,668394],[1785780661,771692.4,668394.2],[1785781261,771692.4,668394.2],[1785781861,771692.4,668394.2],[1785815461,783163.8,674140.5],[1786399221,374689.4,331702.8],[1786399521,374689.3,331703.1],[1786399821,374689.4,331703.4],[1786400121,374689.3,331703.8],[1786400421,374689.3,331703.5],[1786400721,374689.2,331703.5],[1786401021,374689.2,331703.5],[1786401321,374689.2,331703.8],[1786401621,374689.2,331703.8],[1786401922,374689.1,331703.8],[1786402221,374688.9,331704.2],[1786402521,374688.9,331704.3],[1786402821,374688.9,331704.3],[1786403121,374688.9,331704.3],[1786403421,374688.8,331704.3],[1786403721,374688.8,331704.6],[1786404021,374688.8,331704.6],[1786404321,374688.6,331704.7],[1786404621,374688.2,329439.3],[1786404921,370162.8,329439.3],[1786405221,370162.6,331475.6],[1786405521,370162.4,329439.5],[1786405821,370162.2,329439.6],[1786406121,370161.9,329439.6],[1786406421,370161.6,329439.6],[1786406721,370161.3,329439.8],[1786407021,370161.1,329439.9],[1786407321,370161.1,329440.1],[1786407621,370160.7,329440.3],[1786407922,370160.6,329440.3],[1786408221,370160.3,329440.3],[1786408521,370162.7,329440.3],[1786408821,374482.6,329440.3],[1786409121,374063.2,329440.4],[1786409421,374190.3,329440.4],[1786409721,374689.4,329440.6],[1786410021,374689.4,329440.7],[1786410321,374689.4,329440.6],[1786410623,374689.4,329440.7],[1786410921,374689.4,329441.4],[1786411221,374689.4,329442.1],[1786411521,374689.4,329442.1],[1786411821,374689.4,329442.1],[1786412121,374690.2,329442.4],[1786412421,374689.3,329442.4],[1786412721,374689.3,329442.4],[1786413021,374689.3,329442.4],[1786413321,374689.3,329442.6],[1786413621,374689.3,329442.6],[1786413921,374689.3,329442.6],[1786414221,374689.3,329442.8],[1786414521,374689.1,329442.8],[1786414821,374689.1,329442.9],[1786415121,374688.5,329442.9],[1786415421,374687.6,329442.9],[1786415721,374687.5,329442.9],[1786416021,374687.5,329443.2],[1786416322,374687.3,329443.2],[1786416621,374686.9,329443.2],[1786416922,374686.9,329443.4],[1786417223,374686.9,329443.4],[1786417521,374686.9,329443.4],[1786417821,374686.3,329443.4],[1786418121,374685.7,329443.4],[1786418421,374684.4,329443.4],[1786418721,374683.6,329443.4],[1786419021,374683.6,329443.6],[1786419321,374683.6,329443.6],[1786419621,374683.6,329443.8],[1786419921,374683.4,329443.9],[1786420221,374682.9,329444],[1786420521,374682.4,315001.2],[1786420822,374681.7,315001.2],[1786421121,374681.3,315001.2],[1786421421,374680.4,315001.2],[1786421721,374679.9,315001.2],[1786422021,374679.3,315001.2],[1786422321,374680.7,315001.2],[1786422621,374680.8,315001.4],[1786422921,374680.6,315001.4],[1786423221,374678.9,315001.4],[1786423521,374678.9,315001.3],[1786423821,374680.7,315001.7],[1786424121,374678.1,315001.8],[1786424421,374678.2,315001.9],[1786424721,374678.1,315001.9],[1786425021,374677.1,315002.2],[1786425321,374676.7,315002.4],[1786425621,374675.6,315002.3],[1786425921,374674.9,315002.3],[1786426221,374674.9,315002.3],[1786426522,374674.9,315002.6],[1786426821,374674.9,315002.6],[1786427121,374674.9,315002.6],[1786427421,374674.9,315002.6],[1786427721,374674.9,315002.6],[1786428021,374674.8,315002.8],[1786428321,374674.9,315002.8],[1786428621,374674.9,315002.8],[1786428921,374674.9,315002.8],[1786429221,374674.8,315002.8],[1786429521,374674.9,315002.9],[1786429821,374674.9,315003.1],[1786430121,374674.6,315003.1],[1786430421,374674.6,315003.1],[1786430721,374674.4,315003.1],[1786431021,374674.4,315003.1],[1786431322,374674.4,315003.1],[1786431621,374674.5,315003.1],[1786431921,374674.5,315024.3],[1786432221,374674.5,315024.3],[1786432521,374674.1,317987.2],[1786432821,374674.6,317987.2],[1786433121,374675.8,317987.2],[1786433421,374673.8,317987.2],[1786433721,374673.8,317987.2],[1786434021,374673.8,317987.2],[1786434322,374673.4,317987.2],[1786434621,374673.4,317987.3],[1786434921,369004.8,317987.3],[1786435221,369004.3,317987.4],[1786435521,369004,317987.5],[1786435821,363902.2,317987.5],[1786436121,363902.1,317987.7],[1786436421,359310.4,317987.8],[1786436722,355178,317987.8],[1786437021,355177.7,317987.9],[1786437321,355177.4,317988.2],[1786437621,351458.5,317987.1],[1786437921,351458.5,315003.1],[1786438221,347812.6,315003.1],[1786438521,347812.5,315003.1],[1786438821,347812.1,315003.2],[1786439121,347811.9,315003.2],[1786439421,347811.9,316643.6],[1786439721,347811.5,316643.7],[1786440021,347811.2,316643.6],[1786440321,347811.1,316643.6],[1786440621,347811,316643.6],[1786440921,347810.7,316643.7],[1786441221,347810.7,316643.7],[1786441521,347810.6,316643.7],[1786441821,347810.3,316643.7],[1786442121,347810.3,316643.7],[1786442421,347810.2,316643.7],[1786442721,347809.9,316643.7],[1786443021,347810,318202.1],[1786443321,347809.9,318202.1],[1786443621,347809.9,318202.1],[1786443921,347809.9,318202.1],[1786444222,347810,318202.2],[1786444521,347810,318202.2],[1786444821,347809.5,318202.2],[1786445121,347809.3,318202.2],[1786445421,347809.2,318202.4],[1786445722,347809.1,327106.1],[1786446021,347808.6,327106.2],[1786446321,347809,327106.3],[1786446621,347809.7,328141.5],[1786446922,347808.8,328141.7],[1786447221,347808.9,328141.7],[1786447522,347808.8,328141.7],[1786447822,347808.6,328141.7],[1786448121,347808.6,327106.3],[1786448421,347808,327106.3],[1786448721,347809.2,327106.3],[1786449021,347726.1,327106.3],[1786449321,347440.7,327106.3],[1786449621,347487.1,327106.3],[1786449922,347810.5,327106.3],[1786450221,347808.5,327106.3],[1786450521,347808.5,327106.3],[1786450821,347808.4,327106.3],[1786451121,347808.4,327106.3],[1786451421,347808.4,327106.4],[1786451721,347808.4,327106.4],[1786452021,347808.4,327106.3],[1786452322,347808.5,319808],[1786452621,347808.5,327106.4],[1786452921,347808.5,327106.4],[1786453222,347808.5,327106.4],[1786453521,347808.5,327106.4],[1786453821,347808.5,327106.4],[1786454121,347808.5,327106.5],[1786454421,347808.5,327106.5],[1786454721,347808.5,327106.5],[1786455021,347808.4,327106.5],[1786455321,347808.4,327106.5],[1786455621,347808.4,327106.5],[1786455921,347808.2,327106.5],[1786456221,347808.1,327106.5],[1786456521,347808.1,327106.5],[1786456821,347808.1,327106.7],[1786457121,347808.1,327106.7],[1786457421,347808.1,327107],[1786457721,347808.5,327107],[1786458021,347808.5,327107.2],[1786458321,347810.9,327107.2],[1786458621,347811.4,327107.2],[1786458921,347811.4,327107.5],[1786459221,374000,327107.5],[1786459521,374685,327107.5],[1786459821,374684.8,327107.6],[1786460121,374684.8,327107.6],[1786460421,374684.8,327107.6],[1786460721,374685,327107.6],[1786461021,379986.7,327107.8],[1786461321,379986.7,327107.8],[1786461621,379986.7,327107.9],[1786461921,379986.7,327107.9],[1786462222,379986.7,327108],[1786462521,379986.7,327108],[1786462821,374347.7,327108.1],[1786463121,374999.9,327108.4],[1786463421,379986.7,329752.3],[1786463722,375000,329752.4],[1786464021,379986.7,329752.4],[1786464322,379986.7,329752.7],[1786464621,379986.7,329752.7],[1786464922,379992.7,340000],[1786465221,421995.1,340000.2],[1786465522,459059.9,340000.7],[1786465822,560000,340000.6],[1786466121,559999.6,340001.9],[1786466421,500380.1,340003.3],[1786466721,449999.9,348022.7],[1786467021,449996.8,333252.1],[1786467321,449993.9,333252.1],[1786467622,449991.6,333440.4],[1786467922,449989.3,343894.9],[1786468221,449987.4,349902.4],[1786468521,449986.2,349902.4],[1786468821,399999.8,349902.6],[1786469121,449985.4,349902.6],[1786469422,449985.3,349902.6],[1786469722,449985.3,354907],[1786470021,449985.3,362000.1],[1786470321,449985.3,362000.5],[1786470621,444999.9,362001.2],[1786470922,444999.7,362001.2],[1786471221,423904.9,362001.2],[1786471521,399999.8,362001.2],[1786471821,439999.7,362001.4],[1786472121,419999.7,362001.6],[1786472421,418281.8,327107.3],[1786472721,419999.3,327107.4],[1786473021,419999.2,327107.6],[1786473321,419999.5,327309.6],[1786473622,419999.5,331752.4],[1786473921,419999.5,331752.4],[1786474221,419999.5,331752.6],[1786474521,419999.5,331752.6],[1786474821,409317.8,331752.9],[1786475121,419999.1,331753.1],[1786475421,414999.9,331753.4],[1786475721,399999.8,331753.7],[1786476021,399998.9,331753.7],[1786476321,399998.4,331753.7],[1786476621,399998,331753.9],[1786476922,399998,331753.9],[1786477221,399997.8,331754.1],[1786477521,399997.8,331754.3],[1786477822,399997.6,331754.3],[1786478121,399997.4,331754.7],[1786478421,399996.2,333535.1],[1786479021,399996.4,331754.9],[1786479321,399996.4,331755.2],[1786479621,399997.5,331755.3],[1786479922,399997.7,331755.5],[1786480221,400000,333333],[1786480521,399999.9,333333.1],[1786480821,399999.9,333333.1],[1786481121,399999.9,333333.2],[1786481421,399999.9,336666.4],[1786481721,394999.9,336666.7],[1786482021,394999.8,336667.1],[1786482321,394999.8,336667.1],[1786482621,394999.8,336667.2],[1786482922,389999.9,336667.3],[1786483221,389999.9,336667.4],[1786483521,384999.6,336667.6],[1786483821,384999.7,336667.4],[1786484122,394999.4,336667.5],[1786484422,394999.4,336667.6],[1786484721,394999.4,336667.6],[1786485021,394999.4,336667.6],[1786485321,394999.2,336667.7],[1786485621,394999.2,336667.9],[1786485921,394999.2,336667.9],[1786486221,394999.2,336667.9],[1786486521,394999,336667.9],[1786486821,394998.7,336667.9],[1786487121,394998.5,336668],[1786487421,394998.5,336668.3],[1786487721,394998.4,337526.1],[1786488021,394998.4,337526.1],[1786488321,394998.3,337171.1],[1786488621,394998.4,339585],[1786488921,394998.4,339585],[1786489221,394998.2,339585],[1786489521,394998.2,339585],[1786489821,394998.2,339585],[1786490121,394998.3,339585],[1786490421,394998.3,339585],[1786490721,394998.4,339585],[1786491021,394998.4,339585.2],[1786491322,394998.4,339585.2],[1786491621,394998.3,339585.2],[1786491921,394998.3,339585.2],[1786492221,394998.3,339585.3],[1786492521,394998.3,339585.3],[1786492821,394998.3,342356.1],[1786493122,394998.3,342356.1],[1786493421,394998.3,342356.3],[1786493721,394998.3,342356.1],[1786494021,394997.9,342356.1],[1786494321,394996.8,342356.1],[1786494621,394996.2,342356.1],[1786494921,394995.8,342356.1],[1786495221,394995.6,342356.1],[1786495521,394995,344988.1],[1786495821,394994.5,344988.2],[1786496121,394993.6,344988.2],[1786496421,394993,345478.2],[1786496721,394992.4,346150.4],[1786497021,394992,350000],[1786497321,394991.9,350000.3],[1786497621,394991.9,350000.3],[1786497921,394991.8,350000.6],[1786498221,394991.9,350000.6],[1786498521,394991.9,350000.6],[1786498821,394991.8,350000.6],[1786499121,394991.8,350000.6],[1786499421,394991.7,350000.6],[1786499721,394991.7,350000.6],[1786500021,394141.8,350000.8],[1786500321,389999.7,350001.1],[1786500621,389999.5,350001],[1786500921,389999.3,350001],[1786501221,389999.1,350001],[1786501521,389999.1,350001],[1786501821,389682.3,350001],[1786502121,389999.1,350001],[1786502421,389999.1,350001],[1786502721,389998.9,350001],[1786503021,389998.9,350001.2],[1786503321,389999,350001.2],[1786503621,389999,350001.3],[1786503921,389999,350001.3],[1786504221,389999,350001.5],[1786504521,389999,350001.6],[1786504821,389999,343910.9],[1786505121,389998.8,339585],[1786505421,389998.8,339585],[1786505721,389998.6,339585.3],[1786506021,389998.6,339585.3],[1786506321,389998.6,339585.3],[1786506621,389998.6,339585.3],[1786506921,389998.2,339585.2],[1786507221,389997.8,339585.2],[1786507521,389997.8,339585.2],[1786507822,389997.9,339585.4],[1786508121,389997.9,339585.4],[1786508421,389997.9,339585.4],[1786508721,389997.9,339585.4],[1786509021,389997.9,339585.4],[1786509321,389997.9,339585.7],[1786509621,389997.9,339585.7],[1786509921,389998,339585.7],[1786510221,389997.9,339585.7],[1786510521,389997.9,339585.7],[1786510821,393109.2,339585.8],[1786511121,394740.8,339586.1],[1786511421,389998.4,339586.1],[1786511721,393109.2,339586.1],[1786512021,394740.8,339586.3],[1786512321,394993,339586.3],[1786512621,394993.1,339586.5],[1786512921,394993.2,339586.5],[1786513221,394993.2,339586.5],[1786513521,394993.2,339586.7],[1786513821,394993.1,339586.7],[1786514121,394993.1,339586.8],[1786514421,394993.2,339586.8],[1786514721,394993.2,339586.8],[1786515021,394993.2,339587],[1786515321,394993.2,339587],[1786515621,394998.1,339587],[1786515921,394998.4,339587.2],[1786516222,394998.4,339587.1],[1786516521,394998.4,339587.1],[1786516821,394998.3,339587.1],[1786517122,394998.3,339587.2],[1786517422,394998.1,333333.1],[1786517721,394997.7,333333.1],[1786518021,394997.4,333333.1],[1786518321,394997.3,333333.2],[1786518621,394997.2,333333.3],[1786518921,394996.8,333333.3],[1786519221,394996.5,333333.3],[1786519521,394996.4,315002.3],[1786519821,394996.1,319002.1],[1786520121,394995.8,319002.1],[1786520421,394995.1,319002.2],[1786520721,394994.8,319002.3],[1786521021,394994.1,319002.4],[1786521321,394993.6,319002.6],[1786521621,394993.3,365487.1],[1786521921,394993.1,365487.2],[1786522221,394993.1,365487.1],[1786522521,394992.7,365487.2],[1786522821,394992.1,365487.4],[1786523121,394992,365487.9],[1786523421,394991.8,365487.9],[1786523721,394991.7,365488.1],[1786524021,394991.5,365488.1],[1786524321,394991.5,365488.1],[1786524621,394991.5,365488.1],[1786524921,394991.4,365488.2],[1786525221,394991.2,365488.1],[1786525521,394991.2,365488.1],[1786525821,394990.9,365488.2],[1786526121,394990.9,365488.6],[1786526422,394990.2,365488.9],[1786526721,394990,371478.5],[1786527021,394989.7,371478.6],[1786527321,394989.7,371478.8],[1786527621,394989.3,372654.4],[1786527921,394989.3,372654.4],[1786528221,394989.1,371478.7],[1786528521,394988.9,371478.9],[1786528821,394988.6,371479],[1786529121,394988.6,371479],[1786529421,394988.4,371479.1],[1786529721,394988,371479],[1786530021,394987.8,371479.1],[1786530322,394987.8,371479],[1786530621,394987.7,371479],[1786530921,394987.5,371479.1],[1786531221,394987.5,366314.5],[1786531521,394987.3,366314.5],[1786531821,394987.3,366314.5],[1786532121,394986.9,371479.1],[1786532421,394986.7,371479.1],[1786532721,394986.7,366314.5],[1786533021,394986.7,366314.5],[1786533321,394986.5,366314.5],[1786533621,394986.2,366314.5],[1786533921,394986.2,366223.9],[1786534221,394986,371479.1],[1786534521,394985.7,366223.9],[1786534821,394985.6,366223.9],[1786535121,394985.4,366223.9],[1786535421,394985.1,366223.9],[1786535721,394985.1,371479.1],[1786536021,394985,371583.7],[1786536321,394985,371479.2],[1786536622,394985,371479.2],[1786536921,394984.7,371479.2],[1786537221,394984.7,371479.2],[1786537521,394984.6,371479.2],[1786537821,394984.5,371479.2],[1786538121,394984.4,371479.2],[1786538421,394984,371479.2],[1786538721,394983.9,371479.2],[1786539021,394983.9,371479.1],[1786539321,394984.1,371479.2],[1786539621,394983.9,371479.2],[1786539921,394983.9,371479.2],[1786540221,394983.9,371479.1],[1786540521,394983.9,371479.1],[1786540821,394983.9,371479.1],[1786541121,394983.7,371479.2],[1786541421,394983.7,371479.2],[1786541721,394983.6,371479.3],[1786542021,394983.6,371479.3],[1786542321,394983.7,371479.3],[1786542621,394983.5,371479.3],[1786542921,394983.7,371479.3],[1786543221,394983.7,371479.4],[1786543521,394984,371479.4],[1786543821,394985.1,371479.4],[1786544121,394985.1,371479.4],[1786544421,394985.1,371479.6],[1786544722,394985.1,385000.1],[1786545022,394985.1,373200.4],[1786545321,394985.1,372274.9],[1786545622,394985.1,372274.9],[1786545921,394985.1,372274.9],[1786546221,394985,385000.3],[1786546521,394985,385000.3],[1786546821,394985.1,385000.3],[1786547122,394985.1,385000.3],[1786547421,394985,385000.4],[1786547721,394985.9,385000.7],[1786548021,394985.9,385000.7],[1786548321,394985.9,373411.2],[1786548622,394985.8,385000.6],[1786548922,394985.8,385000.6],[1786549221,394985.6,385000.9],[1786549521,394985.6,385001.1],[1786549821,394985.6,385000.9],[1786550121,394985.8,385000.9],[1786550421,394985.7,385001],[1786550721,394985.7,385001],[1786551021,394985.5,385001],[1786551322,394985.4,385001],[1786551621,394985.2,385000.6],[1786551922,394984.9,385000.6],[1786552221,394984.8,385000.6],[1786552521,389999.9,385000.6],[1786552821,389999.9,371479.6],[1786553121,389999.7,371479.6],[1786553421,389999.7,371479.6],[1786553722,389999.7,371479.6],[1786554021,389999.4,315002.3],[1786554322,389999.2,315002.5],[1786554621,389999.2,315002.5],[1786554921,389999.2,315002.5],[1786555221,382499.3,315002.6],[1786555521,389061.6,315002.6],[1786555821,389999.3,315002.6],[1786556121,389999.7,315002.6],[1786556421,389999.7,315002.6],[1786556721,389999.7,315002.7],[1786557022,389999.7,315002.7],[1786557321,389999.8,315002.7],[1786557601,389999.8,315002.7],[1786557921,389999.8,315002.8],[1786558222,389999.8,315002.9],[1786558522,394985.3,315003.1],[1786558821,394986,315003.1],[1786559121,394991,315003.2],[1786559421,394990.9,315003.4],[1786559721,394991,315003.2],[1786560021,394990.9,315003.2],[1786560321,394990.9,315003.3],[1786560622,394991,315003.6],[1786560922,394991,315003.7],[1786561221,394990.8,315003.9],[1786561521,394990.9,315004.1],[1786561821,500000,315753.7],[1786562121,781254.4,320000.8],[1786562421,781254.2,320002.5],[1786562721,735128.6,320004.4],[1786563021,735127.5,320006],[1786563321,735126.2,340763.3],[1786563621,700000,340763.2],[1786563922,524999.7,500000.1],[1786564221,501000,320001.8],[1786564521,449999.5,318161.5],[1786564821,444998.7,326710.7],[1786565121,444998.7,324003.4],[1786565421,444998.7,435500.1],[1786565721,444998.7,435500.3],[1786566021,444998.7,435500.4],[1786566321,444048.8,435500.3],[1786566621,444048.7,435500.3],[1786566921,443193.8,435500.5],[1786567222,444048.6,435500.4],[1786567521,735127.8,454393.2],[1786567821,735126.9,316000],[1786568121,735126.7,316001.1],[1786568421,735125.9,316002.5],[1786568721,735125.1,316003.4],[1786569021,735123.5,316004.3],[1786569321,735122.1,316005.6],[1786569621,599999.9,316007.2],[1786569921,599998.8,316009.1],[1786570221,599998.4,316011.5],[1786570522,571599.4,316013.5],[1786570821,571599.6,328794.1],[1786571121,571599.5,328796.1],[1786571421,571599.3,328797.7],[1786571721,550000,328799.9],[1786572021,550000,328801.7],[1786572322,571599.2,328803.2],[1786572621,547319.5,328804.6],[1786572921,525468,328805.8],[1786573221,525467.8,328807.2],[1786573521,499999.9,328807.9],[1786573821,499999.6,328808.3],[1786574121,499999.6,328809.7],[1786574421,499999.2,328810.4],[1786574721,499999.7,328810.6],[1786575021,499999.7,328811.5],[1786575321,499999.7,328810.6],[1786575622,499999.6,328812.6],[1786575921,499999.6,328812.8],[1786576221,499999.6,328812.9],[1786576521,499999.5,328814.9],[1786576821,499999.3,328815.8],[1786577121,499999.1,328816.9],[1786577421,499998.8,328817.3],[1786577721,499998.5,328817.4],[1786578021,499998.5,328818.2],[1786578321,499998.5,328817.8],[1786578621,499998.5,328818.8],[1786578921,499998.5,328821],[1786579221,499998.5,328821.5],[1786579521,499998.4,328823.1],[1786579821,499998.4,328824.1],[1786580101,499997.9,328824.7],[1786580421,420000,328826.1],[1786580721,400000,328826.8],[1786581022,399999.8,328827.1],[1786581321,399999.4,328827.1],[1786581621,399999.4,328827.1],[1786581921,399998.6,328828],[1786582221,399996.8,328821.9],[1786582521,399993.9,328821.9],[1786582821,399990.9,328821.9],[1786583121,399989.2,328821.9],[1786583421,399988.4,328821.9],[1786583721,399988.4,328822.6],[1786584022,399988.4,328822.6],[1786584321,399988.3,328822.6],[1786584622,399988.4,328822.6],[1786584921,399988,328822.6],[1786585221,399988.3,328822.6],[1786585521,399988.3,328822.7],[1786585822,399988.3,328822.7],[1786586121,399988.3,328822.7],[1786586421,399988.4,328822.7],[1786586721,399988.2,328822.7],[1786587021,399988.2,328822.7],[1786587321,399988.2,328822.7],[1786587621,399988.2,328822.7],[1786587921,399988.2,328822.7],[1786588221,399988.2,328822.7],[1786588521,399988.2,328822.7],[1786588821,399988.2,328822.7],[1786589121,399988.2,328822.7],[1786589421,399988.1,328822.9],[1786589721,399988,328822.9],[1786590021,399988,328822.9],[1786590321,392871.5,328822.9],[1786590621,392871.5,328822.9],[1786590921,392871.5,328822.9],[1786591201,392871.5,328822.9],[1786591521,392870.9,328822.9],[1786591821,392870.7,328823],[1786592121,392870.8,328823.1],[1786592421,392870.6,328823.1],[1786592721,392870.6,328822.9],[1786593021,392870.6,328822.9],[1786593321,392870.6,328823.2],[1786593621,392870.6,328823.4],[1786593921,392870.6,328823.4],[1786594221,392870.5,328823.5],[1786594521,392870.5,328823.5],[1786594821,392870.5,328823.5],[1786595121,392870.5,328823.6],[1786595421,392870.4,328823.6],[1786595721,392870.4,328823.5],[1786596021,392870.4,328823.9],[1786596321,392870.4,328824.1],[1786596621,392870.4,328824.1],[1786596921,392870.4,328824.1],[1786597221,392870.4,328824.1],[1786597521,392870.4,328824.2],[1786597821,392870.4,328824.2],[1786598121,392870.2,328824.2],[1786598421,392870.2,328824.2],[1786598721,392870.2,328824.2],[1786599021,392870.2,328824.1],[1786599321,392870.2,328824.3],[1786599621,392870.4,328824.3],[1786599921,392870.4,328824.3],[1786600221,392870.3,328824.4],[1786600521,392870.3,328824.4],[1786600821,392870.3,328824.4],[1786601121,392870.4,328824.6],[1786601421,392870.4,328824.7],[1786601721,392870.4,328824.7],[1786602021,392870.4,328825],[1786602321,392870.4,328825],[1786602621,392870.4,328825],[1786602921,392870.4,328825],[1786603221,392870.4,328824.8],[1786603521,392870.4,328824.8],[1786603821,392870.5,328825],[1786604121,392870.5,328825],[1786604421,392870.5,328825.3],[1786604721,392870.5,328825.3],[1786605021,392871.5,328825],[1786605321,392871.5,328825],[1786605621,392871.5,328825.4],[1786605922,392871.5,328825.4],[1786606221,392871.5,328825.7],[1786606521,392871.5,328826],[1786606821,392871.4,328825.8],[1786607121,392871.3,328826],[1786607421,392871.4,328825.9],[1786607721,392871.4,328825.9],[1786608021,392871.4,328825.9],[1786608321,392871.4,328825.9],[1786608621,392871.4,328826.1],[1786608921,392871.2,328826.6],[1786609221,392871.2,328826.6],[1786609521,392871.1,328826.9],[1786609821,392871,328827],[1786610121,392871,328827],[1786610421,392871,328827.3],[1786610721,392870.8,328827.4],[1786611021,392871,328827.4],[1786611321,392871,335229.2],[1786611621,392871,335229.4],[1786611921,392871,332231.2],[1786612221,392871,335229.8],[1786612521,392870.9,335229.9],[1786612821,392870.9,335229.9],[1786613121,392870.9,335230.1],[1786613421,392870.9,335230.4],[1786613721,392870.9,335230.4],[1786614021,392870.4,335230.6],[1786614321,392870.3,335230.8],[1786614621,392870.2,335230.8],[1786614921,392870.2,335231],[1786615221,392870.1,335231.3],[1786615521,392870.1,335231.7],[1786615821,392870,335231.7],[1786616121,392870,335231.9],[1786616421,392869.9,335231.9],[1786616722,392869.9,335232.1],[1786617021,392869.9,335232.6],[1786617321,392869.9,335232.7],[1786617621,392869.9,335232.9],[1786617921,392871.4,335234.4],[1786618221,392871.4,335234.6],[1786618521,392871.4,335235],[1786618821,392871.3,335235.1],[1786619122,392871.3,335235.4],[1786619421,392871.3,335236.1],[1786619721,392871.3,336233.7],[1786620021,392871.2,336076.6],[1786620321,392871.1,336297.9],[1786620621,392871.1,336677.1],[1786620921,392871.1,336677.2],[1786621221,392871.1,336677.2],[1786621522,392871.2,336677.3],[1786621821,392871.3,336389.1],[1786622121,392871.5,336389.1],[1786622421,392871.1,336389.2],[1786622721,392871.1,338118.9],[1786623021,392871,336389.2],[1786623321,392871,336915.7],[1786623621,392871,336915.7],[1786623921,392871,336915.7],[1786624222,392870.8,338119.1],[1786624522,392870.9,338119.1],[1786624821,392870.9,338119.1],[1786625122,392871,338119.2],[1786625421,392871,338119.3],[1786625721,392871,338119.3],[1786626021,392871,338119.3],[1786626321,392871,338119.3],[1786626621,392871,338120.1],[1786626921,392870.8,339083.4],[1786627221,392870.8,339652.4],[1786627522,392870.8,339279.8],[1786627821,392870.8,339520.9],[1786628121,392870.8,340858.8],[1786628421,392870.8,340858.9],[1786628721,392870.8,340858.9],[1786629021,392870.8,340858.9],[1786629322,392870.8,340858.9],[1786629621,392870.8,340859],[1786629921,392870.8,340859.5],[1786630223,392870.7,340859.7],[1786630521,392870.4,340859.9],[1786630821,392869.7,340859.9],[1786631121,392869.1,341029],[1786631421,392868.1,341835.4],[1786631721,392868,345931.5],[1786632021,392867.2,344563.3],[1786632321,392867.2,344563.3],[1786632621,392867,328812.7],[1786632901,392869.8,328813],[1786633221,392869.8,328813.4],[1786633521,392869.8,328813.4],[1786633821,392869.8,328813.7],[1786634121,392869.8,328813.9],[1786634421,392870.7,328823.2],[1786634721,392870.8,332017.1],[1786635021,392870.8,328871.6],[1786635321,392871.5,328983.1],[1786635621,392871.5,328983.1],[1786635921,392871.5,328983.1],[1786636222,392871.5,328983.1],[1786636522,392871.5,328983.1],[1786636821,392871.5,329074],[1786637121,392871.5,337950.5],[1786637421,392871.5,337950.5],[1786637722,392871.5,337950.6],[1786638022,399988.2,337950.6],[1786638321,399988,337950.8],[1786638622,399988,337950.9],[1786638921,399988,337950.9],[1786639221,399988,344000.3],[1786639521,399987.8,342259.2],[1786639822,394388.7,344000.5],[1786640121,394388.3,390000.1],[1786640421,399988,390000.5],[1786640722,399987.6,328798.6],[1786641021,399987.3,328798.6],[1786641321,399987.3,328798.6],[1786641621,399987,328798.6],[1786641921,399986.8,328798.6],[1786642221,399986.8,328799],[1786642522,399986.6,328799],[1786642821,399986.5,328799],[1786643121,399985.9,328799],[1786643421,399984.6,328799.2],[1786643721,399984.1,330261.5],[1786644021,369999.8,317835.2],[1786644321,369999.5,317835.2],[1786644621,369999.3,317835.2],[1786644921,369999.3,354143],[1786645221,369999.3,369000.3],[1786645521,369999.3,369000.3],[1786645821,369999.3,369000.3],[1786646121,369999.3,369000.4],[1786646421,369999.1,0],[1786646722,369998.8,1000.8],[1786647021,369998.7,982.7],[1786647321,369998.5,4777.2],[1786647621,369997.7,6809.3],[1786647921,369997.5,27430.1],[1786648222,369997.1,77538.2],[1786648522,369999.3,99160.3],[1786648821,369999.2,102155.1],[1786649122,369999.3,132474.7],[1786649421,369999.3,125286.6],[1786649721,369998.8,16726.4],[1786650021,369997.5,205871.9],[1786650321,369996,230998.9],[1786650622,369994.9,211353.8],[1786650921,369993.1,211354],[1786651221,369991.7,214681.6],[1786651521,369990.3,214682],[1786651821,369988.8,250005.9],[1786652121,369991.4,369789.2],[1786652422,369987.1,369797],[1786652721,369986.2,251187.8],[1786653022,369985.7,250001.8],[1786653322,369984.9,251195.9],[1786653622,369984.9,250010],[1786653921,369985.2,369879.2],[1786654221,369985.3,369879.2],[1786654521,369985.4,250001.8],[1786654822,369985.1,250001.8],[1786655121,369985.1,250001.8],[1786655421,369985.1,256001.3],[1786655721,369985,256001.5],[1786656021,369984.7,256001.5],[1786656321,369984.4,256001.6],[1786656622,369984.2,256001.7],[1786656921,369983.9,267115],[1786657221,369983.9,267115.3],[1786657521,369984,267115.3],[1786657821,369984,267115.4],[1786658121,369984,267115.8],[1786658421,369984,267116],[1786658721,369983.8,267116.2],[1786659021,369983.8,267116.8],[1786659321,369983.8,267117.3],[1786659621,369983.8,267117.7],[1786659921,369983.5,267117.7],[1786660221,369983.1,267117.8],[1786660521,369983.4,272261.1],[1786660821,369983.5,277147.6],[1786661121,369984.3,281789.5],[1786661422,369985.1,290000.1],[1786661721,369985.2,293999.4],[1786662022,369985.2,297798.7],[1786662321,369988.2,297798.7],[1786662622,369991.7,297798.7],[1786662921,369991.7,289669.3],[1786663221,369991.7,286772.3],[1786663521,397122.4,301408.6],[1786663821,398000,301408.8],[1786664121,398000,301408.8],[1786664421,398000,301408.8],[1786664721,398000,301408.8],[1786665021,398000,301408.8],[1786665321,398000,301408.8],[1786665621,398000,301408.8],[1786665921,398000,301408.8],[1786666221,398000,301408.8],[1786666521,398000,301408.8],[1786666821,397999.8,267118.2],[1786667121,397999.6,267119.1],[1786667421,397999.5,267120.8],[1786667721,397998.9,267121.7],[1786668021,397998,267122.5],[1786668321,397996.5,267122.5],[1786668621,397995.2,267122.6],[1786668921,397995.2,267123.4],[1786669221,397994.5,267123.9],[1786669521,384907.3,267124.4],[1786669821,384907.3,267125.3],[1786670121,373128.6,267125.7],[1786670421,373128.2,272426.5],[1786670721,373126.9,272427.5],[1786671021,359999.2,272428.3],[1786671321,359998.3,272429],[1786671621,359997.7,272429.6],[1786671921,351240.6,272429.9],[1786672221,351240.6,272430.4],[1786672521,351240.5,272431.4],[1786672821,351240.3,272431.6],[1786673121,350797.1,285000.2],[1786673421,344615.4,290000],[1786673721,344614.9,290000.2],[1786674021,344614.9,290000.2],[1786674322,344614.9,290000.2],[1786674621,344614.9,290000.2],[1786674921,344614.5,290000.1],[1786675221,344614.4,290000.3],[1786675521,344614.4,290000.3],[1786675821,344614.4,290000.3],[1786676121,344614.4,290000.4],[1786676421,344614.4,290000.4],[1786676721,344614.3,290000.4],[1786677021,344614.3,290000.7],[1786677321,344614.1,290000.7],[1786677621,344614,290000.7],[1786677921,344614,290000.9],[1786678221,344614,290001],[1786678521,344613.9,290001],[1786678821,344613.9,290001],[1786679121,344613.8,290001],[1786679421,344613.7,290001],[1786679721,344613.7,290001],[1786680021,344613.6,290001],[1786680322,344613.7,292731.8],[1786680621,344613.7,292731.8],[1786680921,344613.8,292731.8],[1786681221,344613.8,292731.8],[1786681522,344613.8,292731.8],[1786681821,344613.8,292731.8],[1786682122,344613.8,292732.1],[1786682421,344613.8,292732.1],[1786682722,344613.8,292732.1],[1786683021,344613.8,292732.2],[1786683321,344613.8,292732.2],[1786683622,344613.8,292732.2],[1786683921,344613.8,292732.2],[1786684221,344613.8,292732.2],[1786684521,344613.8,292732.2],[1786684821,344613.8,292732.2],[1786685122,344613.8,292732.2],[1786685422,344613.8,292732.2],[1786685721,359347.8,292732.2],[1786686021,359558.3,292732.2],[1786686321,359997.7,292732.3],[1786686621,359997.7,292732.5],[1786686921,359997.7,292732.5],[1786687221,359997.7,292732.5],[1786687521,359997.7,292732.5],[1786687822,359997.7,292732.5],[1786688122,353271.2,292732.5],[1786688421,353271.2,292732.5],[1786688721,357496.8,292732.8],[1786689021,359997.8,292732.8],[1786689322,359997.8,292733],[1786689621,359998.3,292733],[1786689921,359998.3,292733],[1786690221,359998.3,292733.2],[1786690521,360000,292733.2],[1786690821,360000,292733.2],[1786691121,360000,292733.3],[1786691421,359999.8,292733.5],[1786691721,359999.8,292733.6],[1786692021,359999.8,292733.6],[1786692321,359999.8,292733.5],[1786692621,359999.8,292733.7],[1786692921,359999.8,292733.7],[1786693221,359999.8,292733.7],[1786693521,359999.8,292733.7],[1786693821,359999.8,292733.8],[1786694122,359999.6,292733.9],[1786694421,359999.6,292733.9],[1786694721,359999.6,292733.8],[1786695021,359999.6,292733.8],[1786695321,359999.6,292733.9],[1786695621,359999.6,292733.9],[1786695921,359999.6,292733.9],[1786696221,359999.6,292734.1],[1786696521,359999.6,292734.1],[1786696821,359999.6,292734.1],[1786697121,360000,292734.3],[1786697421,360000,292734.3],[1786697721,359999.9,292734.3],[1786698021,359999.9,292734.3],[1786698321,359999.9,292734.7],[1786698621,359999.9,292734.8],[1786698921,359999.9,292734.4],[1786699221,359999.9,292734.5],[1786699521,359999.9,292734.5],[1786699821,360000,292736.1],[1786700121,360000,292736.1],[1786700422,360000,292736.2],[1786700721,359999.9,292736.2],[1786701021,359999.9,292736.7],[1786701322,359999.9,292737],[1786701621,359999.9,292737.5],[1786701921,359999.9,292737.9],[1786702221,359999.9,292737.9],[1786702522,359999.9,292738.1],[1786702821,359999.9,292738.1],[1786703121,359905.2,292738.1],[1786703421,359999.9,292738.1],[1786703721,359999.8,292738.1],[1786704021,359999.8,292738.1],[1786704321,359999.8,292738.1],[1786704622,359999.8,292738.1],[1786704922,359999.8,292738.1],[1786705221,359999.8,292738.1],[1786705522,359999.7,292738.1],[1786705822,359999.5,292738.1],[1786706122,359999.6,292738.1],[1786706421,359999.6,292738.1],[1786706721,360000,292738.1],[1786707021,359999.8,292738.1],[1786707321,359999.8,292738.1],[1786707621,359999.8,292738.1],[1786707922,360000,292739.2],[1786708221,359999.9,292739.2],[1786708521,359999.7,292739.2],[1786708822,359999.7,292739.4],[1786709121,359999.7,292739.4],[1786709421,359999.7,292739.4],[1786709721,359999.9,292739.4],[1786710021,379000,294251.6],[1786710321,378999.9,293635.6],[1786710621,378999.9,293635.6],[1786710921,379000,294919.3],[1786711222,379000,294919.3],[1786711521,379000,294919.3],[1786711821,380000,294919.3],[1786712121,380000,294919.3],[1786712421,388999.9,294919.3],[1786712722,388999.3,295254.2],[1786713021,388999,295254.2],[1786713321,388998.2,295908.9],[1786713621,388997.3,302000.1],[1786713921,388995.6,302000.1],[1786714221,388995,302083.4],[1786714522,388994.6,302087.9],[1786714822,388993.5,302087.9],[1786715121,388992.5,302087.9],[1786715422,388991.2,302004],[1786715722,388989.6,296440.5],[1786716021,388987.5,296440.5],[1786716321,388986.8,302080.4],[1786716621,388985.8,302232.9],[1786716922,388985.4,302232.9],[1786717221,388984.3,304816.3],[1786717521,388983,302080.4],[1786717822,388981.9,302080.4],[1786718121,388980.5,302080.4],[1786718421,388980.1,302080.4],[1786718721,388979.5,302080.4],[1786719021,388979,302004],[1786719322,388978.5,302004],[1786719621,388977.9,302004],[1786719921,388977.4,302004],[1786720201,388977.1,302004.1],[1786720501,388976.8,302004.1],[1786720821,388976.2,302004.1],[1786721121,388975.8,302004.1],[1786721422,388975.8,302004.1],[1786721721,388975.3,302004.1],[1786722021,388975.2,302004.1],[1786722321,388974.5,302004.1],[1786722621,388974.4,302004.1],[1786722922,388974.2,302004.1],[1786723222,388974.1,302005.2],[1786723522,388974.2,302005.3],[1786723821,388973.7,302005.3],[1786724121,388973.7,302005.3],[1786724422,388973.7,302005.3],[1786724722,388973.2,303555.4],[1786725021,388972.8,304873.2],[1786725322,388972.7,305557.2],[1786725621,388972.2,308007.4],[1786725921,388971.9,308007.4],[1786726222,388971.6,308007.4],[1786726522,388971.7,309318.6],[1786726822,388971.6,309318.6],[1786727121,388971.6,309820],[1786727422,388971.6,314410.7],[1786727722,388971.7,318138.8],[1786728022,388971.7,318138.8],[1786728322,388971.7,318139],[1786728622,388971.7,318139.2],[1786728922,388973,318139.5],[1786729221,388980,321813.1],[1786729522,389000,321988],[1786729821,389000,321988],[1786730121,388999.9,322440.4],[1786730421,388999.9,322440.4],[1786730721,388999.9,323023.6],[1786731021,388999.9,323453.8],[1786731321,389000,323008.8],[1786731621,399988.2,323008.8],[1786731921,399988,323239.3],[1786732221,399988.1,323350.7],[1786732521,399987.7,323350.7],[1786732821,399988.1,323257.7],[1786733121,399988,323797.1],[1786733421,399987.9,322748],[1786733721,399987.9,322845.5],[1786734021,399987.7,323421],[1786734321,399987.5,323421],[1786734621,399987,323421],[1786734921,399986.3,323919.4],[1786735221,399985.9,336910.3],[1786735821,399984.8,336910.4],[1786736121,399984.4,336910.4],[1786736421,399983.9,336910.4],[1786736721,399983.8,336910.3],[1786737021,399984.1,336910.4],[1786737322,399984.1,336910.5],[1786737621,399984.1,337099],[1786737921,399983.5,337429.7],[1786738222,399984.2,337325.2],[1786738521,399984,336910.6],[1786738821,399983.8,336910.8],[1786739121,399983.4,336910.5],[1786739422,399982.9,336910.7],[1786739722,399982.7,336910.7],[1786740021,399982.6,336910.7],[1786740321,399982,336910.8],[1786740621,399981.6,336910.9],[1786740921,399981.5,336910.9],[1786741221,399980.9,336910.9],[1786741521,399980.3,336910.8],[1786741821,399979.5,336910.8],[1786742121,399979.3,325360.7],[1786742421,380000,325402.7],[1786742721,380000,325360.7],[1786743021,380000,325360.7],[1786743321,380000,325360.7],[1786743621,380000,324644.5],[1786743921,379999.9,324644.5],[1786744221,379999.8,324644.5],[1786744521,379999.7,324644.5],[1786744821,379999.8,324087.9],[1786745121,379999.7,322476.3],[1786745421,379999.7,321690],[1786745721,379999.7,321690],[1786746021,379999.7,321690],[1786746321,379999.3,321690],[1786746621,379999.7,321690],[1786746921,379999.9,321690.1],[1786747221,379999.7,321690.1],[1786747521,379999.1,321690],[1786747821,349999.9,321690],[1786748122,350000,321731.4],[1786748421,349999.9,321731.4],[1786748721,349999.9,321731.4],[1786749021,349999.9,321731.4],[1786749321,349999.9,321738.6],[1786749621,349999.9,321774.6],[1786749921,377999.7,321827.7],[1786750221,377999.7,321705.1],[1786750521,377999.5,321747.1],[1786750821,377999.4,321758.2],[1786751121,377999.4,321759.6],[1786751421,377999.3,321755.5],[1786751721,377999.1,321813.9],[1786752021,377999,321819],[1786752321,377998.2,321819],[1786752621,377997.8,321880.2],[1786752921,377997.6,321949.3],[1786753221,377996.8,322015.8],[1786753521,377996.2,322015.8],[1786753821,377995,322015.8],[1786754121,377993.3,322015.8],[1786754421,377992,322015.8],[1786754721,377991,322015.8],[1786755021,377989.7,322015.8],[1786755321,377989.3,322015.8],[1786755621,377989.1,322143.4],[1786755921,377989.7,322143.4],[1786756221,377989.8,322143.4],[1786756521,377989.8,322137.1],[1786756821,377989.8,322134],[1786757121,377989.8,322134],[1786757421,377989.8,322213.4],[1786757721,377989.8,322104.6],[1786758021,377989.8,322214.6],[1786758321,377989.7,322329.9],[1786758621,377989.7,322329.9],[1786758921,377989.7,322226.8],[1786759221,377989.7,322226.8],[1786759521,377989.5,322226.8],[1786759821,377989.8,322226.8],[1786760121,377989.6,321980.8],[1786760421,377989.5,321912.5],[1786760721,377988.7,321690],[1786761021,377988.5,321690],[1786761321,377988.5,321690],[1786761621,377989.3,321690],[1786761922,377988.4,321690],[1786762221,377988.2,292738.8],[1786762521,377987.6,292738.7],[1786762821,377987,292739.4],[1786763121,377986.3,292739.5],[1786763421,377985.2,292739.5],[1786763721,377983.9,292739.5],[1786764021,377987,292739.5],[1786764321,377986.9,292739.5],[1786764621,377986.9,292739.4],[1786764921,377986.9,292739.5],[1786765221,377986.9,292739.5],[1786765522,377986.9,292739.5],[1786765821,377986.9,292739.5],[1786766122,377986.7,292739.6],[1786766421,377986.7,292739.8],[1786766721,377986.7,292740],[1786767022,377986.7,292740],[1786767321,377986.7,292740.1],[1786767621,377986.6,292740.1],[1786767921,377986.7,292740.4],[1786768221,377986.7,292740.5],[1786768521,377986.4,292741],[1786768821,377986.6,292741.2],[1786769121,377987.1,292741.4],[1786769421,377987.6,292741.9],[1786769721,377992.4,292742.1],[1786770021,377992.4,292742.1],[1786770321,377992.8,292742.2],[1786770621,376856.1,292742.2],[1786770921,377992.8,292742.2],[1786771221,377992.8,292742.2],[1786771521,377992.7,292742.2],[1786771821,377992.7,292742.2],[1786772121,377992.7,292742.2],[1786772421,377992.7,292742.6],[1786772721,377992.7,292742.6],[1786773021,377992.7,292742.6],[1786773321,377992.6,292742.6],[1786773621,377992.6,292742.6],[1786773921,377992.6,292742.5],[1786774221,377992.6,292742.7],[1786774521,377992.6,292742.9],[1786774821,377992.6,292742.8],[1786775121,377992.6,292742.8],[1786775421,377992.1,292744.1],[1786775721,377991.9,292744.2],[1786776021,377991.9,292744.5],[1786776321,377991.8,297007.2],[1786776621,377991.5,297007.5],[1786776921,377991.4,297007.8],[1786777221,377991.3,297007.8],[1786777521,377991.3,297007.9],[1786777821,377991.3,297008.6],[1786778121,377991.3,297008.9],[1786778421,377991.3,297009.5],[1786778721,377991.3,297009.8],[1786779022,377991.2,297010.4],[1786779321,377990.9,297010.4],[1786779621,377991.1,297010.9],[1786779921,377991.2,297010.9],[1786780221,377991.4,297011.2],[1786780522,377991.4,297011.6],[1786780821,377991.4,297011.6],[1786781121,377991.4,297011.6],[1786781421,377991.4,297011.9],[1786781721,377991.3,297011.9],[1786782021,377991.3,297012.5],[1786782321,377991.2,297012.6],[1786782621,377991,297012.8],[1786782921,377991,297013.3],[1786783222,377990.9,297014.7],[1786783521,377990.9,297015.7],[1786783821,377990.9,297016.4],[1786784121,377990.9,297016.8],[1786784421,377990.7,297017.1],[1786784721,377990.7,297017.2],[1786785021,377990.7,297017.8],[1786785321,377990.6,297018.5],[1786785621,377990.6,297018.5],[1786785921,377990.7,297018.5],[1786786221,377990.7,297018.5],[1786786521,377990.9,297018.5],[1786786821,377990.9,297018.5],[1786787121,377990.4,297018.9],[1786787421,377990.4,297018.9],[1786787721,377990.4,297019.3],[1786788021,377990.4,297019.3],[1786788321,377990.4,297019.1],[1786788621,377990.4,297019.9],[1786788921,377990.4,297020.4],[1786789221,377990.4,297021],[1786789521,377990.4,297021.4],[1786789821,377990.4,297021.3],[1786790121,377990.4,297021.3],[1786790421,377990.4,297021.3],[1786790721,377990.4,297021.3],[1786791021,377990.4,297021.5],[1786791321,377990.4,297021.8],[1786791621,377990.4,297022.1],[1786791921,377990.2,297022.1],[1786792221,377990.2,297022.1],[1786792521,377990.2,297022.5],[1786792821,377990.2,297023],[1786793121,377990.1,297023.7],[1786793421,377990.1,301072.6],[1786793721,377990.2,301781.1],[1786794021,377990.2,308765.1],[1786794321,377990.2,308765.1],[1786794621,377990.2,308765.8],[1786794921,377990.9,308766.2],[1786795221,377990.9,308767],[1786795521,377990.9,308767.4],[1786795821,377990.9,308768.2],[1786796121,377990.7,308769.5],[1786796421,377990.7,310717.2],[1786796721,377990.9,310552.5],[1786797021,377990.6,311054.3],[1786797321,377990.6,311054.5],[1786797621,377990.6,312232.4],[1786797921,377990.6,314609.5],[1786798221,377990.5,326323.8],[1786798521,377990.5,318102],[1786798821,377990.5,325016.9],[1786799121,377990.5,327109.6],[1786799421,377990.6,327109.9],[1786799722,377990.6,327110.3],[1786800022,377990.3,327110.8],[1786800322,377990.3,327110.9],[1786800621,377989.7,327111],[1786800922,377989.6,327110.8],[1786801221,377989.3,327110.8],[1786801522,377989.2,327111.3],[1786801821,377989.3,327644.5],[1786802121,377988.9,327203.3],[1786802421,377988.5,329655.5],[1786802721,377988.2,329655.5],[1786803021,377987.7,329656.1],[1786803321,377987.7,329655.9],[1786803621,377987.7,329656.1],[1786803921,377987.8,329656.3],[1786804221,377987.8,329656.6],[1786804521,377987.7,329656.6],[1786804821,377987.8,329656.6],[1786805121,377988.6,329656.8],[1786805421,377988.6,329656.6],[1786805722,377988.6,329656.6],[1786806021,377988.6,329656.6],[1786806321,377988.6,329656.6],[1786806621,377988.6,329656.6],[1786806921,377988.6,329656.7],[1786807221,377988.6,329656.6],[1786807521,377988.5,329656.6],[1786807821,377988.4,329656.9],[1786808121,377987.9,329656.9],[1786808421,377988.1,329657.2],[1786808721,377988,329657.4],[1786809021,377988,329658],[1786809321,377988,329658.1],[1786809622,377987.9,329658.2],[1786809921,377988.1,329658.2],[1786810221,377988.5,329658.2],[1786810521,377988,329658.2],[1786810821,377987.9,329658.2],[1786811121,377988,329658.1],[1786811421,377987.9,329658.3],[1786811721,377988,329658.4],[1786812021,377988,329658.4],[1786812322,377988,329658.4],[1786812621,377987.6,329658.1],[1786812923,377987.7,329656.7],[1786813221,377987.3,329656.9],[1786813521,349999.9,329657.1],[1786813821,349999.9,329657.1],[1786814121,349999.8,329657.1],[1786814421,349999.8,329657.1],[1786814721,349999.9,329657.1],[1786815021,349999.9,329656.9],[1786815321,349999.9,329657.1],[1786815621,375317.7,329657.3],[1786815921,377987.2,329657.3],[1786816221,377987.2,329657.3],[1786816521,377987.3,329657.3],[1786816821,377987.3,329657.3],[1786817121,377987.1,329657.6],[1786817421,377986.8,329657.6],[1786817721,377986.6,329657.7],[1786818021,377986.4,329657.7],[1786818321,377986.3,329657.9],[1786818621,377986,329658.3],[1786818921,377985.5,329658.5],[1786819221,377985.4,329658.5],[1786819521,377985.3,329658.6],[1786819821,377985.4,329658.7],[1786820121,377985.2,329658.6],[1786820421,377985.3,329658.6],[1786820721,377985.2,329658.7],[1786821021,377985.2,329658.8],[1786821321,377984.9,329658.8],[1786821621,377984.8,329659],[1786821921,377984.4,329659],[1786822221,377984.4,329659],[1786822521,377984.6,329659.1],[1786822821,377984.4,329659.2],[1786823121,377983.9,329659.1],[1786823421,377983.7,329659.1],[1786823721,377983.6,329659.1],[1786824001,377983.6,329658.4],[1786824322,377983.3,329658.4],[1786824621,377983.2,329658.5],[1786824921,377982.8,329658.5],[1786825222,377982.5,329658.5],[1786825521,377982.1,329658.5],[1786825821,377981.9,329658.5],[1786826121,377981.9,329658.5],[1786826421,377981.5,329658.5],[1786826721,377981.3,329658.5],[1786827021,377981.3,329658.9],[1786827321,377981.1,329659.1],[1786827621,377981.1,329659.4],[1786827921,377980.4,329657.2],[1786828221,377980,329656.9],[1786828521,377979.9,329657.2],[1786828821,377979.9,329657.2],[1786829121,377979.7,329657.3],[1786829421,377979.6,329657.5],[1786829721,377979.4,329657.6],[1786830021,377979.1,329657.7],[1786830301,377978.9,329657.7],[1786830621,377979.1,329657.8],[1786830921,373146.9,329658.1],[1786831221,377089,329658.1],[1786831521,377580.5,329658.2],[1786831821,377979.1,329658.4],[1786832121,377979.2,329658.4],[1786832421,377979.2,329658],[1786832721,377983.8,329658.2],[1786833022,377983.7,329656.6],[1786833321,377983.4,329656.6],[1786833621,377983.4,329656.4],[1786833921,377983.2,329656.4],[1786834221,377983.2,329656.7],[1786834521,377983,329656.7],[1786834822,377982.9,329656.4],[1786835121,377982,297140.2],[1786835421,377981.1,298124.4],[1786835721,377980.8,301072.5],[1786836021,377980.6,301072.7],[1786836321,377980.5,301072.9],[1786836621,377980.2,301072.9],[1786836921,377980,301072.9],[1786837221,377979.9,301073],[1786837521,377979.6,301073],[1786837821,377979.2,301073],[1786838121,377979.2,301073.2],[1786838421,377979.1,301073],[1786838721,377978.8,301073.4],[1786839021,377978.4,301073.4],[1786839321,377978.2,301073.4],[1786839621,377978.2,301073.7],[1786839921,377977.7,301073.7],[1786840221,377977.5,301073.7],[1786840521,377977,301074],[1786840821,377976.7,301074.1],[1786841121,377976.3,301074.2],[1786841421,377976.3,301074.4],[1786841721,377976.3,301074.4],[1786842021,377976.5,301074.4],[1786842322,377976.5,301074.4],[1786842621,377976.5,301074.7],[1786842921,377976.5,301074.7],[1786843221,377976.5,301074.7],[1786843521,377976.7,301074.7],[1786843822,377976.7,301074.7],[1786844121,377976.7,301074.7],[1786844421,377976.7,301074.9],[1786844721,377976.7,301074.9],[1786845021,377976.7,301074.9],[1786845321,377976.7,301074.9],[1786845621,377976.7,301075],[1786845921,377976.7,301075],[1786846221,377976.7,301075],[1786846521,377976.7,301075],[1786846821,377976.7,301075],[1786847121,377976.7,301075],[1786847421,377976.7,301075],[1786847721,377976.7,301075],[1786848021,377976.6,301075],[1786848321,377976.6,301075.3],[1786848621,377976.6,301075],[1786848921,377976.6,301075.1],[1786849221,377976.7,301075.6],[1786849521,377976.8,301075.6],[1786849821,377976.8,301075.6],[1786850121,377977.7,301075.6],[1786850421,377977.7,301075.9],[1786850721,377977.7,301075.9],[1786851022,377977.7,301075.9],[1786851321,377977.7,301075.9],[1786851621,377977.7,301075.9],[1786851921,377980.2,301075.9],[1786852221,377980.3,301076.1],[1786852521,377980.2,301076.2],[1786852821,377980.2,301076.2],[1786853121,377980.2,301076.2],[1786853421,377980.2,301076.2],[1786853721,377980.2,301076.2],[1786854021,377980.2,301076.2],[1786854321,377980.2,301076.2],[1786854621,377980.2,301076.2],[1786854921,377980.2,301076.2],[1786855221,377980.2,301076.2],[1786855521,377980.2,301076.4],[1786855821,370289.8,301076.4],[1786856121,370289.7,301076.4],[1786856421,370289.7,301076.4],[1786856721,370289.8,301076.4],[1786857021,370289.8,301076.7],[1786857321,377980.2,301076.4],[1786857621,377980.2,301076.4],[1786857922,377980.2,301076.4],[1786858221,377980.2,301076.4],[1786858522,377980.2,301076.4],[1786858822,377980.2,301076.4],[1786859122,377980.2,301076.4],[1786859421,377980.1,301076.4],[1786859721,377980,301076.4],[1786860021,377980.1,301076.5],[1786860321,377980.1,301076.4],[1786860621,377980.1,301076.7],[1786860921,377980.1,301076.7],[1786861221,377980.1,303061.3],[1786861521,377980.1,303061.3],[1786861821,377979.9,304921.9],[1786862121,377979.9,304921.9],[1786862421,377979.9,304922.1],[1786862721,377979.9,304922.1],[1786863021,377979.9,304922.1],[1786863321,377979.9,304922.5],[1786863621,377979.9,304922.5],[1786863921,377979.9,304922.6],[1786864222,377979.9,304922.8],[1786864521,377979.9,304922.8],[1786864821,377979.9,304922.8],[1786865121,377979.9,304922.8],[1786865421,377979.9,304922.8],[1786865721,377979.9,304923.2],[1786866021,377979.9,304923.3],[1786866321,377979.8,304923.3],[1786866621,377979.8,304923.4],[1786866921,377979.9,304923.4],[1786867222,377979.9,304923.3],[1786867521,377980.1,304923.5],[1786867821,377980.1,304923.5],[1786868121,377980.1,304923.5],[1786868421,377980.1,304923.5],[1786868721,377980,304923.7],[1786869021,377980,304923.7],[1786869321,377980.1,304923.9],[1786869621,377980.1,304923.9],[1786869921,377980.1,304923.9],[1786870221,377980.1,304923.9],[1786870521,377980,304923.9],[1786870821,377979.9,304923.9],[1786871121,377979.8,304923.9],[1786871421,377979.7,304923.9],[1786871721,377979.7,305400.4],[1786872021,377979.8,305064.4],[1786872321,377979.8,305064.4],[1786872621,377979.8,305064.4],[1786872921,377979.7,306750.6],[1786873221,377979.7,306750.6],[1786873521,377979.8,308577.1],[1786873821,377979.8,308577.3],[1786874121,377979.8,308577.3],[1786874421,377979.6,308577.3],[1786874721,377979.6,308577.4],[1786875021,377979.7,308577.4],[1786875321,377979.4,308577.6],[1786875621,377979.4,308577.6],[1786875921,377979.4,308577.6],[1786876221,377979.4,308577.6],[1786876521,377979.3,308577.6],[1786876821,377979.3,308577.7],[1786877121,377979.3,308577.8],[1786877422,377979.3,308578],[1786877721,377979.3,308578],[1786878021,377979.3,308578],[1786878321,377979.3,308578],[1786878621,377979.3,310474.6],[1786878921,377979.3,310474.6],[1786879221,377979.3,309044.9],[1786879521,377979.4,309044.9],[1786879821,377979.3,312048.3],[1786880121,377979.3,312048.3],[1786880421,377979.3,312048.4],[1786880721,377979.3,312048.4],[1786881021,377979.3,312240.4],[1786881321,377979.2,312240.4],[1786881621,377979.2,313746.7],[1786881921,377979.2,313713.7],[1786882221,377979,313713.8],[1786882522,377979,313643.7],[1786882821,377979,315345.4],[1786883121,377978.2,315345.4],[1786883421,377977.3,315345.4],[1786883721,377977.2,315345.4],[1786884021,377976.8,315345.4],[1786884321,377976.8,315345.4],[1786884621,377976.6,315345.4],[1786884921,377976.4,315345.6],[1786885221,377975.1,315345.7],[1786885521,377974.2,315345.7],[1786885821,377973.9,316034],[1786886121,377556.3,315345.8],[1786886421,377973.8,315346],[1786886721,377973.7,315346.1],[1786887021,377973.6,315346.1],[1786887321,377973.6,315346.2],[1786887621,377973.6,315346.4],[1786887921,377973.6,315346.4],[1786888221,377973.6,315346.4],[1786888521,377973.6,315346.4],[1786888821,377973.6,315346.4],[1786889121,377973.6,315346.5],[1786889421,377973.6,315346.5],[1786889722,377973.6,315346.9],[1786890001,377973.6,315347],[1786890322,377973.6,315347.1],[1786890621,377973.7,315347.1],[1786890921,377973.7,315347.1],[1786891221,377973.7,315347.1],[1786891521,377973.4,315347.1],[1786891822,377973.3,315346.1],[1786892121,377973.3,315346.2],[1786892421,377973.4,315346.2],[1786892721,377973.4,315346.3],[1786893022,377973.4,315346.3],[1786893322,377973.4,315346.8],[1786893622,377973.4,315346.8],[1786893921,377973.4,315347.2],[1786894221,377973.4,315347.4],[1786894521,377973.4,315347.4],[1786894821,377973.4,315347.4],[1786895121,377973.4,315347.5],[1786895421,377973.2,315347.5],[1786895721,377973.1,315347.5],[1786896022,377973.1,315347.8],[1786896321,377973.1,315347.9],[1786896621,377973.1,315347.9],[1786896921,377973.1,315347.9],[1786897221,377973.1,315348.1],[1786897521,377973.1,315348.1],[1786897821,377973.1,315348.1],[1786898121,377973.7,315348.1],[1786898421,377973.7,315348.1],[1786898721,377973.7,315348.1],[1786899021,377973.7,315348.5],[1786899321,377973.6,315348.5],[1786899621,377973.7,315348.5],[1786899922,377973.7,315348.5],[1786900221,377973.7,315348.7],[1786900521,377973.7,318480.1],[1786900821,377973.7,318480.1],[1786901121,377973.7,318480.1],[1786901421,377973.7,318480.2],[1786901721,377979.4,318480.2],[1786902021,377979.3,318797.1],[1786902321,377979,319456.4],[1786902621,377979,320854.8],[1786902921,377978.9,320889.2],[1786903221,377978.9,320878.2],[1786903521,377978.9,321456],[1786903821,377978.9,321456],[1786904121,377978.7,321456],[1786904421,377978.6,321456.2],[1786904721,377978.5,321456],[1786905021,377978.5,321456.4],[1786905321,377978.5,321456.4],[1786905621,377978.6,321456.4],[1786905921,377978.6,321456.4],[1786906221,377978.6,321456.4],[1786906521,377978.5,321456.5],[1786906821,377978.5,321456.5],[1786907121,377978.2,321714.2],[1786907421,377978.1,321852.4],[1786907721,377978.1,322514.3],[1786908021,377978.5,322620.9],[1786908321,377977.7,323348.4],[1786908621,377977.7,326968.6],[1786908921,377977.5,326968.7],[1786909221,377977.4,326969],[1786909521,377977.4,326968.8],[1786909822,377977.4,326968.8],[1786910121,377977.4,326968.9],[1786910421,377977.4,326969],[1786910721,377977.4,326969.1],[1786911021,377977.2,326969.4],[1786911321,377977,327352],[1786911622,377977.2,331401.7],[1786911922,377977.1,336767],[1786912221,377976.7,322722.5],[1786912521,377976.7,322722.5],[1786912821,377976.7,323068.8],[1786913121,377976.6,323068.8],[1786913421,377976.5,323134.6],[1786913721,377976.5,323134.6],[1786914021,377976.4,323134.6],[1786914321,377976.4,323134.6],[1786914621,377976.4,323134.6],[1786914921,377976.5,326968.8],[1786915221,377976.6,326692],[1786915521,377976.5,326969.5],[1786915821,377976.5,326969.5],[1786916122,377976.5,326969],[1786916421,377976.3,323340],[1786916721,377976.1,323340],[1786917021,377976.2,323340],[1786917321,377976.2,323340],[1786917621,377976.3,326969.6],[1786917921,377976.7,326969.6],[1786918221,377976.7,326969.7],[1786918521,377976.7,326970.2],[1786918821,377976.7,326970.2],[1786919121,377976.7,326970.5],[1786919421,377976.7,326970.5],[1786919721,377976.6,326970.8],[1786920021,377976.6,326970.8],[1786920321,377976.6,326971.1],[1786920621,377976.5,327192],[1786920922,377976.3,327192],[1786921221,377976.4,327146.1],[1786921521,377976.4,327146.1],[1786921821,377976.7,327222],[1786922121,377976.7,326970.8],[1786922422,377978.3,326970.8],[1786922721,377978.5,326971],[1786923021,377978.5,326971],[1786923321,377978.5,326971],[1786923621,377978.5,326971],[1786923921,377978.4,326971.1],[1786924222,377978.5,326971.2],[1786924521,377978.9,326971.2],[1786924821,377978.9,327315.9],[1786925121,377978.6,326971.3],[1786925421,377978.6,328678.6],[1786925721,377978.4,328678.6],[1786926021,377978,328678.6],[1786926321,377977.7,328704.3],[1786926621,377977.7,328565.6],[1786926921,377977.7,328565.6],[1786927221,377977.7,329286.1],[1786927521,377977.7,329522.3],[1786927821,377977.7,329522.5],[1786928121,377977.7,329522.5],[1786928421,377977.5,329522.5],[1786928721,377977.6,329522.5],[1786929021,377977.6,329522.7],[1786929321,377977.5,329523],[1786929621,377977.5,329523],[1786929921,377977.5,329523],[1786930221,377977.4,329522.9],[1786930521,377977.3,329522.9],[1786930821,377977.1,329522.9],[1786931122,377977,329522.9],[1786931421,377977.1,329523.2],[1786931721,377976.9,329523.2],[1786932021,377976.9,329523.2],[1786932321,377976.7,329523.2],[1786932621,377976.7,329523.2],[1786932921,377976.7,329523.2],[1786933221,377976.5,329523.2],[1786933521,377976.5,329523.2],[1786933821,377976.3,329523.2],[1786934121,377976.3,329523.2],[1786934421,377976.2,329523.6],[1786934722,377976.3,329523.6],[1786935021,377976.3,329523.6],[1786935322,377976.3,329523.6],[1786935622,377976.3,329523.6],[1786935921,377976.3,329523.6],[1786936221,377976.2,329523.6],[1786936521,377976.2,329523.6],[1786936821,377976.2,329523.6],[1786937121,377976.1,329523.6],[1786937421,377976.1,329523.6],[1786937721,377976.1,331920.2],[1786938021,377976.1,331474.4],[1786938322,377976.1,332728.2],[1786938621,377976.1,340000.2],[1786938921,377976.1,340000.2],[1786939221,377976,340000.2],[1786939521,377976,323134.8],[1786939821,377975.7,323134.8],[1786940121,377975.7,326969.4],[1786940421,377976,326969.5],[1786940721,377975.9,326970.3],[1786941021,377975.9,326970.3],[1786941322,377975.8,326970.3],[1786941621,377975.8,326970.5],[1786941921,377975.8,326970.6],[1786942221,377975.8,326970.6],[1786942521,377975.6,326970.7],[1786942821,377975.6,326970.8],[1786943121,377975.5,326970.8],[1786943421,377975.5,326970.8],[1786943721,377975.5,326970.9],[1786944022,377975.5,326970.9],[1786944321,377975.5,326971.1],[1786944621,377975.5,326971],[1786944921,377975.5,326971],[1786945221,377975.5,326971],[1786945521,377975.5,326971],[1786945821,377975.5,326971.2],[1786946121,377975.5,326971.2],[1786946421,377975.5,326971.2],[1786946721,377975.5,326971.3],[1786947021,377975.5,326971.3],[1786947321,377975.5,326971.3],[1786947621,377975.6,326971.3],[1786947921,377975.6,326971.5],[1786948221,377975.6,326971.5],[1786948521,377975.6,326971.5],[1786948821,377975.6,326971.5],[1786949121,377975.6,326971.5],[1786949421,377975.6,326971.5],[1786949721,377975.6,326971.5],[1786950021,377975.6,326971.5],[1786950321,377975.6,326971.5],[1786950621,377975.6,326971.5],[1786950921,377975.6,326971.6],[1786951221,377975.6,326971.6],[1786951521,375000,326971.8],[1786951821,375000,326971.9],[1786952121,377763.6,326971.9],[1786952421,377843.2,326971.8],[1786952721,374999.9,326971.7],[1786953022,374999.9,326972],[1786953321,374999.9,326971.7],[1786953621,374999.9,326971.7],[1786953921,374999.7,326972.2],[1786954221,374999.5,326972.1],[1786954521,374999.3,326972.2],[1786954822,374999.3,326972.4],[1786955121,374999.3,326972.4],[1786955421,374999.3,326972.4],[1786955721,377975.5,326972.4],[1786956021,377975.5,326972.4],[1786956321,377975.5,326972.4],[1786956621,377975.5,326972.4],[1786956921,377975.5,326972.4],[1786957221,377975.5,326972.4],[1786957521,377975.5,326972.4],[1786957821,377975.5,326972.4],[1786958121,377975.5,326972.4],[1786958421,377975.5,326972.4],[1786958721,377975.5,326972.4],[1786959021,377975.5,326972.6],[1786959322,377975.5,326972.7],[1786959621,377975.5,326972.7],[1786959921,377975.5,326972.7],[1786960221,377975.5,326972.7],[1786960521,377975.5,326972.7],[1786960821,377975.5,326972.7],[1786961121,377975.6,328696.9],[1786961421,377975.5,326986.6],[1786961721,377975.5,327066.7],[1786962021,377975.6,327066.7],[1786962321,377975.6,329523.3],[1786962621,377975.6,329523.3],[1786962921,377975.6,329523.3],[1786963221,377975.6,329523.3],[1786963521,377975.6,329523.3],[1786963821,377976.3,329523.3],[1786964121,377976.3,329523.3],[1786964421,377976.3,329523.3],[1786964721,377976.3,329523.3],[1786965022,377976.3,329523.3],[1786965321,377976.3,329523.6],[1786965622,377976.3,329523.6],[1786965921,377976.3,329523.6],[1786966221,377976.3,329523.6],[1786966521,377976.3,329523.6],[1786966821,377976.2,329523.6],[1786967121,377976.2,329523.6],[1786967421,377976.1,329523.7],[1786967721,377976.1,329524],[1786968021,377976.1,329524.1],[1786968321,377976.1,329524.1],[1786968621,377976.1,329524.1],[1786968921,377976.1,329524.2],[1786969221,377976.1,329524.2],[1786969521,377979.4,329524.2],[1786969821,377979.4,331947.3],[1786970121,377982.6,331947.3],[1786970421,377982.6,331947.3],[1786970721,377982.6,331947.3],[1786971021,377982.6,331947.3],[1786971321,377982.6,331947.4],[1786971621,377982.6,331947.4],[1786971921,377982.6,331947.4],[1786972221,377982.6,331947.4],[1786972521,377982.6,331947.4],[1786972821,377982.6,333110.6],[1786973121,399988.1,333110.6],[1786973421,399987.9,337536.9],[1786973721,399987.9,337537.3],[1786974021,399987.9,338089.9],[1786974321,399987.9,340660],[1786974621,399988.1,340660.1],[1786974921,399988.1,340660.1],[1786975221,399988.1,340660.2],[1786975521,399988.1,340660.2],[1786975821,399988.1,340660.7],[1786976121,399988.1,337536.4],[1786976422,393742.9,337536.4],[1786976722,399988.1,337536.4],[1786977021,399988.1,337536.4],[1786977322,393742.8,337536.4],[1786977621,393742.7,337536.7],[1786977922,393742.6,337536.7],[1786978222,393742.6,337536.7],[1786978521,393742.6,337536.8],[1786978821,393742.6,337536.8],[1786979121,393742.5,337536.9],[1786979421,393742.6,337536.8],[1786979721,393742.4,337536.8],[1786980021,393742.3,337536.7],[1786980321,393742.3,337536.7],[1786980621,393742.1,337536.8],[1786980921,388121.5,337536.8],[1786981221,388121.5,337536.8],[1786981521,383062.9,337537.2],[1786981821,383062.7,337537.2],[1786982121,383062.5,337537.4],[1786982421,383062.4,337537.5],[1786982721,383062.4,337537.5],[1786983021,383062.4,337536.4],[1786983321,383062.4,337536.4],[1786983621,383062.3,332201.5],[1786983921,383062.4,332201.5],[1786984221,383062.4,332201.8],[1786984521,383062.2,332201.8],[1786984821,383062.2,332201.9],[1786985122,393742.7,332202.2],[1786985421,399988.2,332202.3],[1786985721,399988.2,332202.8],[1786986021,400000,332202.8],[1786986322,400000,332202.7],[1786986621,400000,332203],[1786986921,400000,332203],[1786987221,0,332203.1],[1786987521,0,332203.2],[1786987821,523221.3,348814],[1786988121,523222.2,348814.3],[1786988421,523222.3,348814.3],[1786988721,523222.4,348814.8],[1786989021,523222.4,348814.5],[1786989301,709881.6,348817.5],[1786989622,641279.4,348819.3],[1786989921,599999.3,348821],[1786990222,599997.8,348822.2],[1786990521,574878.8,348823.3],[1786990822,574878.4,348822.1],[1786991121,574877.9,348825.8],[1786991421,574877.1,348825.7],[1786991721,574875.3,348826.2],[1786992021,574873.7,348827.5],[1786992321,574872.5,348827.6],[1786992621,574870.8,348828.9],[1786992922,574868.9,351856.5],[1786993222,574867.5,360132.4],[1786993521,574865.6,360132.8],[1786993822,574864.3,379282.4],[1786994121,574864,381070.6],[1786994421,555484.6,381070.9],[1786994721,555484.1,381072.3],[1786995021,555483.2,381072.6],[1786995321,555482.8,381073.2],[1786995621,555481.7,381073.4],[1786995921,555481.3,381074.5],[1786996221,555480.2,398513.3],[1786996521,555479.1,398513.4],[1786996821,555477.4,398513.5],[1786997121,555477,398513.7],[1786997421,555476.8,398513.6],[1786997721,555476.1,406362.4],[1786998021,555475.4,381532.9],[1786998321,555474.9,362236.8],[1786998621,555473.3,393973.9],[1786998921,555472,420000],[1786999221,555470.5,362057.4],[1786999521,555469,362057.4],[1786999822,555467,352937.2],[1787000122,555464.9,361507.7],[1787000421,555462,370870.2],[1787000721,555460.9,370870.2],[1787001021,555459.7,370870.4],[1787001321,555458.9,370870.9],[1787001621,555457.9,370871.1],[1787001921,555456.6,370871.9],[1787002221,555455.8,370872.1],[1787002521,555455,370872.4],[1787002821,555452.6,370872.3],[1787003121,555450.8,370872.4],[1787003421,555448.5,370872.4],[1787003721,555446.9,375326.9],[1787004021,555445,371868.7],[1787004321,555441.2,370958.4],[1787004621,536995.2,370895.9],[1787004922,536994.6,370907.2],[1787005221,536993.7,370914.6],[1787005521,536993.1,370965.9],[1787005821,499999.7,370965.2],[1787006121,499998.6,370965.2],[1787006421,499996.3,370965.2],[1787006721,499994.8,370965.2],[1787007021,499993.2,370965.2],[1787007321,499991.9,370965.2],[1787007621,499991.9,370965.2],[1787007921,499991.5,370966.3],[1787008221,499991.3,370966.3],[1787008521,499991,374372.9],[1787008821,499990,374372.9],[1787009121,499990,381425.9],[1787009422,499990,381425.9],[1787009721,499990,381425.9],[1787010021,499989.6,381425.9],[1787010321,499989.7,376395.2],[1787010621,499989.5,376395.2],[1787010921,499989.5,385882.5],[1787011221,499989.4,386047],[1787011521,499989,386047],[1787011821,480231,386047],[1787012121,480231,386360.5],[1787012421,480230.7,386360.5],[1787012721,480230.6,396000.2],[1787013021,480230.6,396000.2],[1787013322,480230.4,396000.2],[1787013621,480229.6,398106.1],[1787013921,472227.4,398106.1],[1787014221,472226.7,400211.9],[1787014522,472226.2,400211.9],[1787014821,465024.4,400211.9],[1787015121,465024.3,400211.9],[1787015421,465024.2,400211.9],[1787015721,465023.7,400211.9],[1787016021,465023.6,398145.7],[1787016321,465023.6,398145.7],[1787016621,465023.6,381351.4],[1787016921,465023.2,381351.4],[1787017221,465023.1,381351.4],[1787017521,465022.8,381351.4],[1787017821,465022.4,396000.1],[1787018121,465022.2,396000.1],[1787018421,465022,396000.2],[1787018721,465021.8,396000.3],[1787019021,465021.6,396000.3],[1787019321,465021.5,396000.1],[1787019621,465021.4,381351.4],[1787019921,465021.3,379729.2],[1787020221,465021,380993],[1787020521,465021,380993],[1787020821,465021,380064.7],[1787021121,465020.4,380064.7],[1787021421,465019.7,380064.7],[1787021721,465019.6,380064.7],[1787022021,465018.8,380064.7],[1787022321,465018.2,380064.7],[1787022621,465018.2,380064.7],[1787022921,465018.1,380386.6],[1787023221,465017.6,380386.6],[1787023521,465017.5,380386.6],[1787023821,465017.3,381554],[1787024121,465017.2,381554],[1787024422,465017,381554],[1787024721,465016.8,381554],[1787025021,465016.5,381643.5],[1787025322,465016.5,381643.5],[1787025621,465016.5,381643.5],[1787025921,465016.5,396000.6],[1787026221,465016.7,396000.6],[1787026521,465015.8,396218.6],[1787026821,465015.7,397853.2],[1787027121,465015.8,381707.6],[1787027421,465015.7,397322.2],[1787027722,465017,377451.3],[1787028021,465015.6,377451.3],[1787028321,465015.6,377451.3],[1787028621,465015.6,377451.3],[1787028921,465015.6,377451.3],[1787029221,465015.7,377451.4],[1787029521,465015.7,377451.4],[1787029821,465015.8,377451.9],[1787030121,465015.7,377451.9],[1787030421,465015.7,377451.9],[1787030721,465015.7,377451.9],[1787031021,465015.4,377451.9],[1787031321,465015.3,377451.9],[1787031621,465015.4,377451.9],[1787031921,465015.3,377451.9],[1787032222,465015.3,377452.1],[1787032521,465015.3,377452.1],[1787032821,465015.3,377452.1],[1787033121,465015.2,377452.1],[1787033421,465014.9,377452.1],[1787033721,465014.3,377452.1],[1787034021,465014.3,377452.1],[1787034322,465013.9,377452.1],[1787034621,465013.6,377452.1],[1787034922,465013.5,377452.1],[1787035221,465012.9,377452.1],[1787035521,465012.1,377452.1],[1787035821,465012.1,377452.1],[1787036121,465012.1,377452.1],[1787036421,465011.9,377452.1],[1787036721,465011.8,377452.1],[1787037021,465011.8,377452.4],[1787037321,465011.8,377452.4],[1787037621,465011.8,377452.4],[1787037921,465011.8,377452.4],[1787038221,465011.8,377452.4],[1787038521,465011.7,377452.4],[1787038821,464965.9,377452.4],[1787039121,464965.9,377452.4],[1787039421,465011.7,377452.4],[1787039721,465011.7,377452.4],[1787040021,465011.7,377452.4],[1787040321,465011.7,377452.4],[1787040621,465011.6,377452.4],[1787040921,465011.7,377452.4],[1787041221,465011.5,377452.6],[1787041521,465011.5,377452.6],[1787041821,465011.5,377452.6],[1787042121,465011.3,377452.6],[1787042421,465010.9,377452.6],[1787042721,465010.6,377452.6],[1787043021,465010.6,377452.6],[1787043321,465010.6,377452.6],[1787043621,465010.2,377452.6],[1787043921,465009.7,377452.6],[1787044221,465009.5,377452.8],[1787044521,449999.9,377452.8],[1787044821,449999.6,377452.8],[1787045121,444999.9,377452.8],[1787045421,444999.8,377452.9],[1787045721,444999.3,377452.8],[1787046021,444999.3,377452.8],[1787046321,444999.3,377452.8],[1787046621,444999.2,377452.8],[1787046921,444999,377452.8],[1787047221,444999.1,377452.8],[1787047521,444998.9,377452.8],[1787047821,444998.8,377452.8],[1787048121,444998.5,377452.8],[1787048421,444998.3,377452.8],[1787048721,444998,377453],[1787049021,444997.7,377453],[1787049321,444997.7,377453.1],[1787049621,444997.8,377453.1],[1787049921,444997.5,377453],[1787050221,444997.1,377453.3],[1787050521,444996.3,377453.3],[1787050821,444995.6,377453.3],[1787051121,444995.5,377453.3],[1787051421,444995.1,377453.4],[1787051721,444994.9,377453.6],[1787052021,444994.4,377453.8],[1787052321,444994,377453.9],[1787052621,444994.4,377453.9],[1787052921,444994.3,377453.9],[1787053221,444994.1,378478.3],[1787053521,444993.8,382971.5],[1787053821,444993.8,384208.1],[1787054121,444993.8,384208.2],[1787054421,444993.6,384208.2],[1787054722,444993.8,384208.2],[1787055021,444993.7,384208.3],[1787055321,444993.7,384208.3],[1787055622,444993.7,384208.3],[1787055921,444993.6,384208.3],[1787056221,444993.6,384208.3],[1787056522,444993.6,384208.3],[1787056821,444993.5,384208.3],[1787057121,444993.5,384208.3],[1787057422,444993.5,384208.8],[1787057722,444993.5,384208.8],[1787058021,444993.5,384209.1],[1787058321,444993.5,384209.1],[1787058621,444993.3,384209.1],[1787058921,444993.3,384209.1],[1787059221,444993.3,384209.1],[1787059522,444993.1,384209.1],[1787059821,444993.3,384209.1],[1787060122,444993.3,384209.1],[1787060422,444993.3,384209.1],[1787060721,444993.3,384209.1],[1787061021,444993.1,384209.1],[1787061322,444993.1,384209.1],[1787061621,444993.2,384209.1],[1787061921,444993.3,385027.4],[1787062221,444993.3,387248.6],[1787062521,444993,387249],[1787062821,444993,387248.6],[1787063122,444993,387249],[1787063421,444992.8,387249],[1787063721,444992.7,387249.2],[1787064021,444992.7,387249.2],[1787064321,444992.7,387249.2],[1787064621,444992.5,387249.3],[1787064921,444992.5,387249.3],[1787065221,444992.4,387249.4],[1787065521,444991.7,384208.3],[1787065822,444991.2,384353.3],[1787066122,444991.2,384411.2],[1787066421,444990.6,384665.4],[1787066721,444990.3,384885.2],[1787067021,444989.9,384440],[1787067321,444989.9,384209],[1787067621,444989.2,384209],[1787067921,444989.1,384209.1],[1787068222,444988.9,384209.1],[1787068521,444988.6,384208.7],[1787068821,444988.6,384208.9],[1787069121,444988.6,384208.9],[1787069421,444988.2,384209.1],[1787069721,444988.1,384209.1],[1787070022,444987.9,384209.6],[1787070321,444987.8,384209.4],[1787070621,444987.7,384208.7],[1787070922,444986.9,384208.7],[1787071221,444986.4,384208.7],[1787071521,444986.1,384209.1],[1787071821,444985.7,384209.4],[1787072121,444985.7,384409.4],[1787072421,444985.5,387248.8],[1787072721,444984.9,386686],[1787073021,444984.6,387249],[1787073321,444983.8,387249.1],[1787073621,444983.5,375698.3],[1787073922,444982.8,387604.9],[1787074201,444981.6,375769.5],[1787074521,444980,372809],[1787074821,444979.4,363304.3],[1787075121,444980,360622.6],[1787075421,444976.8,360622.6],[1787075722,444976.1,389844.6],[1787076022,444975.5,401647.6],[1787076321,444974.5,359732.8],[1787076621,444974.5,359732.8],[1787076921,444974.4,347900.8],[1787077221,444974.4,347883.3],[1787077522,444974.2,347883.3],[1787077821,444974.2,347883.3],[1787078121,444974,347883.3],[1787078421,444973.3,348825.8],[1787078721,444973.3,348825.8],[1787079021,444973.2,348825.8],[1787079322,444974.3,348825.8],[1787079622,444974.5,348825.8],[1787079921,444974.5,348825.8],[1787080221,444974.5,348825.8],[1787080521,444974.5,348825.8],[1787080821,444974.4,348826.8],[1787081121,444974.1,348826.8],[1787081421,444974,348827.2],[1787081721,444973.7,348827.5],[1787082021,444973.6,348827.9],[1787082321,444973.5,348828.2],[1787082621,444973.5,348828.6],[1787082921,444973.5,348828.8],[1787083221,444973.5,348828.7],[1787083521,444973.4,348829],[1787083821,444973.5,353636.5],[1787084121,444973.5,353636.4],[1787084421,444973.6,353636.4],[1787084722,444973.3,353636.4],[1787085021,444972.9,353636.4],[1787085321,444972.8,353636.4],[1787085621,444972.7,348826],[1787085921,444972.5,348826],[1787086221,444972.5,348826],[1787086521,444972.5,348825.8],[1787086821,444972.5,348825.8],[1787087121,444972.8,349073.3],[1787087422,444972.7,349073.3],[1787087721,444972.5,349073.3],[1787088021,444971.8,349073.3],[1787088321,444970.8,353633.3],[1787088621,444970.4,353633.3],[1787088921,444970.6,353633.3],[1787089201,444970.6,353633.4],[1787089521,444971.1,353633.3],[1787089821,435836.7,357743.6],[1787090121,435836.5,359654.5],[1787090421,435836.5,359654.5],[1787090721,435836.5,359654.5],[1787091021,435836.7,360890.2],[1787091321,435836.7,360890.2],[1787091621,435836.7,360852.6],[1787091921,435836.5,360852.6],[1787092221,435836.5,360571.1],[1787092521,435836.4,360571.1],[1787092821,435836.2,360571.1],[1787093122,435836,365357.8],[1787093421,435835.6,365357.8],[1787093723,435835.4,358235.8],[1787094021,435835.2,358235.8],[1787094321,435834.9,364048.5],[1787094621,435834.7,364048.5],[1787094921,435834.6,364048.5],[1787095221,435834.2,365357.8],[1787095521,435833.8,365357.8],[1787095821,428785.8,365357.8],[1787096121,428785.6,365357.9],[1787096422,428785.4,365357.9],[1787096722,428785.4,365357.9],[1787097021,428785.2,365357.9],[1787097321,428785.2,365358.1],[1787097621,428785.7,365358.1],[1787097921,428785.7,365358.4],[1787098221,428785.2,368530.2],[1787098521,428785.2,368530.4],[1787098821,428785,368530.8],[1787099121,428785,368531.4],[1787099421,428785,368531.5],[1787099722,428785,368531.7],[1787100021,428785,368531.7],[1787100321,428785,368532.1],[1787100621,428785,368532.1],[1787100921,428784.8,368532],[1787101221,428784.8,368532.2],[1787101521,422759.5,368532],[1787101821,422759.5,368532],[1787102126,422759.5,368532.1],[1787102406,428784.8,368532.1],[1787102706,428784.8,368532.1],[1787103006,428784.8,368532],[1787103306,428784.8,371544.7],[1787103606,428784.8,371544.7],[1787103906,428785.1,368532],[1787104206,428785,368532.1],[1787104506,428785,368532.1],[1787104806,428785,368532.1],[1787105107,428785,368532.1],[1787105406,428785,368532.1],[1787105706,428785,368532.1],[1787106006,428785,368532.2],[1787106306,428785,368532.5],[1787106606,428785,368532.5],[1787106906,428784.9,368532.5],[1787107206,428785,368532.7],[1787107507,428785,368532.7],[1787107806,428785,368532.7],[1787108107,428784.8,368532.7],[1787108406,428784.7,368532.8],[1787108706,428785,368532.8],[1787109006,428785,368532.8],[1787109306,428785,368532.8],[1787109606,428785,368532.8],[1787109906,428785,368532.9],[1787110206,428785,369323.1],[1787110507,428785,369323.1],[1787110806,428785,368533.2],[1787111106,428785,368533.3],[1787111426,428785,368533.4],[1787111726,435833.6,368533.5],[1787112006,442230.5,368533.5],[1787112306,444973.4,368533.7],[1787112606,444973.3,368533.7],[1787112906,444973.3,368533.9],[1787113206,444973.3,368534.5],[1787113506,444973.3,368534.7],[1787113807,444973.3,368535.3],[1787114106,444973.3,368535.3],[1787114406,444973.3,368535.3],[1787114706,444973.3,368535.3],[1787115006,444973.3,368535.4],[1787115306,444973.3,368535],[1787115606,444973.3,368535.4],[1787115906,444973.3,368535.4],[1787116206,444973.3,368535.6],[1787116506,444973.4,368535.6],[1787116806,444973.4,368535.7],[1787117106,444973.6,368535.7],[1787117406,444973.5,368535.7],[1787117706,444973.4,368535.7],[1787118006,437329.6,368535.7],[1787118306,437329.6,368535.8],[1787118606,444973.4,368535.7],[1787118926,444973.4,368535.7],[1787119206,444973.3,368535.7],[1787119506,444973.3,368535.7],[1787119806,444973.3,368535.7],[1787120106,444973.3,369930.2],[1787120406,444973.3,369930.2],[1787120706,444973.3,368535.7],[1787121006,444973.6,368535.7],[1787121306,444973.6,368535.8],[1787121606,444973.3,368535.9],[1787121906,444973.1,368536],[1787122207,444972.9,368536],[1787122506,444972.7,368536.2],[1787122806,444972.7,368536.2],[1787123106,444972.6,368536.2],[1787123406,444972.6,368536.2],[1787123706,444972.4,368536.2],[1787124006,444972.4,368536.4],[1787124306,444972.3,368536.4],[1787124606,444972.3,368536.2],[1787124906,444972.3,368536.2],[1787125206,444972.1,368536.2],[1787125507,444971.9,368536.5],[1787125826,444971.9,368536.5],[1787126106,444971.9,368536.5],[1787126406,444971.8,368536.5],[1787126707,444971.8,368536.5],[1787127006,444971.3,368536.5],[1787127306,444970.9,368536.5],[1787127606,444970.4,368536.5],[1787127907,444970,368536.5],[1787128207,444970,368536.5],[1787128507,444969.7,368536.5],[1787128806,444969.4,368536.7],[1787129106,444969.2,368536.7],[1787129406,444969.1,368536.7],[1787129706,444969,368536.7],[1787130007,444969,368536.8],[1787130306,444969,368536.2],[1787130606,444968.9,368536.2],[1787130906,444968.9,368536.2],[1787131207,444968.8,368536.2],[1787131506,444968.4,372357.8],[1787131806,444967.8,372357.8],[1787132106,444966.4,372357.8],[1787132406,444966.1,372357.8],[1787132707,444965.5,372357.8],[1787133006,444965.3,372357.9],[1787133306,444964.9,372357.9],[1787133607,444964.4,372357.9],[1787133907,444964.1,372357.9],[1787134206,444963.5,372357.9],[1787134506,444962.7,372357.9],[1787134806,444962.1,372357.9],[1787135107,444961.8,372357.9],[1787135406,444961.5,372357.9],[1787135706,444961.5,372357.9],[1787136007,444961.5,372357.9],[1787136306,444961.3,372357.9],[1787136606,444960.7,372357.9],[1787136906,444960.2,372358.1],[1787137206,444960.1,372358.1],[1787137506,444959.2,372358.2],[1787137807,444958.7,379000],[1787138106,444958.2,379000],[1787138407,444958,379000],[1787138706,444957.5,379000],[1787139007,444957.1,379000.2],[1787139306,439999.6,379000],[1787139607,439999.6,379000.2],[1787139906,439999,379000.2],[1787140206,439998.9,379000.2],[1787140507,439999.5,379000.2],[1787140807,439998.8,379000.2],[1787141106,439998.8,379000.3],[1787141406,439998.5,379000.3],[1787141726,439998,379000.7],[1787142007,439997.5,379000.7],[1787142306,439997.5,379000.7],[1787142606,439997.5,379000.7],[1787142907,439997.5,379000.8],[1787143206,439997.4,379000.8],[1787143506,439997.3,379000.8],[1787143806,439997.1,382050.6],[1787144108,439997.1,385000],[1787144406,439997.1,385000.1],[1787144706,439997,385000.3],[1787145007,439996.8,385000.4],[1787145307,439996.6,385000.6],[1787145606,439996.5,385000.5],[1787145906,439996.5,385000.5],[1787146206,439996.4,385000.5],[1787146506,439996,385000.5],[1787146806,439995.8,385000.7],[1787147107,439995.4,385000.7],[1787147406,439995.6,385000.7],[1787147706,439995.6,385000.7],[1787148006,439995.4,385000.7],[1787148326,439995.4,385000.7],[1787148606,439995.3,385000.7],[1787148907,439995.3,385000.9],[1787149206,439994.9,385000.9],[1787149507,439994.9,385001.2],[1787149806,439995,385001.2],[1787150106,439994.8,385001.2],[1787150406,439994.6,385001.2],[1787150707,439994.5,385001.2],[1787151006,439994.6,385001.2],[1787151307,439994.8,385001.2],[1787151606,439994.8,385001.5],[1787151907,439994.7,385001.9],[1787152206,439994.8,385002.1],[1787152507,439994.6,385002.1],[1787152808,439994.3,385002.1],[1787153106,439994.3,385002.1],[1787153406,439993.7,385002.2],[1787153706,439993.4,385002.3],[1787154006,439993.6,386737.6],[1787154306,439993.6,386737.6],[1787154606,439997.6,387751.9],[1787154907,439997.6,387751.9],[1787155506,439997.6,387752],[1787155807,439997.7,387752.3],[1787156106,439997.7,387752.5],[1787156406,439997.6,388583.5],[1787156707,439997.7,388583.5],[1787157006,439997.7,388364.3],[1787157306,444964.6,396533.5],[1787157606,444964.6,400635.3],[1787157906,444973.6,400635.3],[1787158206,444973.6,410700],[1787158507,444983.2,410700],[1787158806,444993.1,410700.1],[1787159126,465017.3,410700.2],[1787159406,465017.3,410700.2],[1787159686,465017.3,410700.3],[1787159986,465017.3,410700.3],[1787160286,465017.3,410700.3],[1787160646,465017.3,410700.5],[1787160946,465017.3,412457.8],[1787161246,465017.3,413352.3],[1787161546,465017.2,413352.3],[1787161846,465017.2,413352.3],[1787162147,465017.2,413352.2],[1787162446,465017.2,413352.2],[1787162747,465017.1,413352.2],[1787163046,465016.5,414706.4],[1787163347,465015.3,414692.5],[1787163646,465014.8,414692.5],[1787163946,465013.8,414692.5],[1787164246,465012.8,414692.5],[1787164546,465011.9,414692.5],[1787164846,465010.8,414692.5],[1787165146,465009.4,415996.5],[1787165446,465008.9,415996.5],[1787165746,465008.9,415996.5],[1787166046,465008.7,415996.5],[1787166347,465008.6,415996.6],[1787166646,465008.6,418447.4],[1787166946,465008.7,418447.4],[1787167246,465008.4,419693.9],[1787167546,465008.2,419693.9],[1787167846,465007.7,418594.1],[1787168146,465007.4,418594.1],[1787168446,465006.8,418612.6],[1787168746,465006.8,418612.6],[1787169046,465006.6,410754.9],[1787169346,465006.2,410754.9],[1787169646,465006.2,410754.9],[1787169946,465006,413575.6],[1787170246,465005.8,413727],[1787170546,465005.5,411456.9],[1787170846,465005.5,413429],[1787171446,465005.5,413643.1],[1787171746,465005.3,413643.2],[1787172046,465005.1,415997.7],[1787172346,465004.7,415997.7],[1787172646,465004.7,415998],[1787172946,465004.5,414085.8],[1787173246,465004.2,411497.2],[1787173546,465004,411497.2],[1787173846,465003.7,411497.2],[1787174146,465003.7,411497.2],[1787174446,465003.2,411497.2],[1787174746,465003,411497.2],[1787175046,465002.7,413727.3],[1787175346,465002.5,413727.3],[1787175646,465002.1,411457],[1787175946,465001.9,411457]],"hourly":[],"daily":[]}}