{"bazaar":{"raw":[[1786399221,133027.2,83466.8],[1786399521,133026,83466.6],[1786399821,133024.8,83467.4],[1786400121,128067.5,83467.1],[1786400421,123606.7,83467.1],[1786400721,128068.3,83467.1],[1786401021,132336.3,83467.6],[1786401321,131482.7,83467.7],[1786401621,133025.2,83468.1],[1786401922,133025.2,83468.6],[1786402221,138825.8,83468.7],[1786402521,138825.1,83469.2],[1786402821,138823.5,83469.2],[1786403121,138821.1,83469.3],[1786403421,138824,83469.5],[1786403721,138825.3,83469.5],[1786404021,138824.3,83469.5],[1786404321,138825.1,83470],[1786404621,138824,83470.5],[1786404921,138823.6,83470.5],[1786405221,138824.7,83470.6],[1786405521,138823.8,83470.6],[1786405821,138824.1,83470.6],[1786406121,138824.2,83470.9],[1786406421,138823.4,83470.9],[1786406721,138824.7,83471.2],[1786407021,133288.5,83470.9],[1786407321,146226.3,83470.9],[1786407621,146225.6,83471.4],[1786407922,146224.1,83471.5],[1786408221,146222.5,83471.6],[1786408521,146222.8,83471.7],[1786408821,139946.4,83472],[1786409121,134298.3,83472.1],[1786409421,146223.2,83472.3],[1786409721,144061,83472.4],[1786410021,139949.1,83472.3],[1786410321,139948.7,83472.2],[1786410623,139948.7,83472.2],[1786410921,134300.2,83472.8],[1786411221,129216.7,83473.4],[1786411521,124642,83473.8],[1786411821,129216.2,83473.7],[1786412121,139947.7,83474.2],[1786412421,139947.1,83475.1],[1786412721,139947.4,83475.1],[1786413021,139945.7,83475.5],[1786413321,139946.4,83476.5],[1786413621,139947.4,83477.9],[1786413921,139945,83479.8],[1786414221,139944.7,83477.3],[1786414521,139944.3,83480.2],[1786414821,139943.8,83481.6],[1786415121,139943.9,83482.8],[1786415421,139943.7,83483.9],[1786415721,139944.3,83485],[1786416021,139944.3,83486.8],[1786416322,139948.1,83488],[1786416621,139948.2,83488],[1786416922,139948.2,83488.5],[1786417223,139948.1,83488.7],[1786417521,139946.6,83489.5],[1786417821,139947.6,83489.4],[1786418121,146225.1,83489.8],[1786418421,146225.4,83489.8],[1786418721,146225.7,83489.3],[1786419021,146225.7,83489.4],[1786419321,146225.5,83489.4],[1786419621,146225.7,83489.5],[1786419921,146225.5,83490.4],[1786420221,151277.3,83490.5],[1786420521,151276.9,83491],[1786420822,151276.9,83491.2],[1786421121,151276.9,83492.1],[1786421421,151276.9,83493.2],[1786421721,151276.9,83493.9],[1786422021,151276,83494.7],[1786422321,151274.4,83495.1],[1786422621,151272.9,83495.2],[1786422921,151271.4,83493.2],[1786423221,151269.6,83496.4],[1786423521,151273.8,83497.6],[1786423821,146378.2,83499.7],[1786424121,138395.7,83500.9],[1786424421,138395.8,83502.4],[1786424721,151276.9,83503.5],[1786425021,151276.6,145000.7],[1786425321,151276.2,145002],[1786425621,150649.1,134903.6],[1786425921,150648.9,106079.4],[1786426221,150648.8,106000.3],[1786426522,150648.4,111258.1],[1786426821,150648.6,111117.8],[1786427121,150649,109952],[1786427421,150649,104390],[1786427721,151276.6,116705.2],[1786428021,151276.8,116404.8],[1786428321,151280.5,103670],[1786428621,157337.4,103596.6],[1786428921,157337.4,104176.7],[1786429221,157337.2,103522.9],[1786429521,157337.4,100935.3],[1786429821,157337.3,104319.2],[1786430121,157337.1,145002.9],[1786430421,157337.1,145002.9],[1786430721,157337.1,131969.9],[1786431021,157337.1,131883],[1786431322,157337,130638],[1786431621,157336.9,112563.2],[1786431921,157336.6,110273.3],[1786432221,157336.7,103425.3],[1786432521,157336.5,107635.6],[1786432821,157337.2,83503.4],[1786433121,157337,83504.8],[1786433421,157336.9,83505.5],[1786433721,155604.8,83506],[1786434021,157337.2,83506.1],[1786434322,157337,83507],[1786434621,164990.5,83507.9],[1786434921,209878.9,83510.2],[1786435221,352929.4,83513.2],[1786435521,352929.4,83515.6],[1786435821,352928.9,83518.2],[1786436121,325986.8,83520.3],[1786436421,325984.8,83522.6],[1786436722,325982,89306.1],[1786437021,325981.3,94578.1],[1786437321,325981.1,95652],[1786437621,306814.3,94661.4],[1786437921,196969.5,95656.7],[1786438221,225490.8,95657.1],[1786438521,325981.2,96160.4],[1786438821,325980.9,97212],[1786439121,325979.8,99464.1],[1786439421,303382.5,100007.1],[1786439721,303381.9,99480.7],[1786440021,303380.7,100012.2],[1786440321,303379,99247],[1786440621,303379.8,96995],[1786440921,303378.1,99468.6],[1786441221,303375.4,98320.2],[1786441521,299998,96427.7],[1786441821,277838.6,95760],[1786442121,279999.3,100030.5],[1786442421,279998.3,100031.3],[1786442721,279480,100032.3],[1786443021,190002.6,100033.2],[1786443321,174999.6,100034.3],[1786443621,167503.6,100034.3],[1786443921,190002.4,100035],[1786444222,199998.9,100033.9],[1786444521,199997.3,100036],[1786444821,175998.7,100035],[1786445121,161566.3,100036.4],[1786445421,159672.2,100036.1],[1786445722,144893.2,100035.2],[1786446021,149289.4,100034.9],[1786446321,149602.6,100035.1],[1786446621,149876.1,100035.1],[1786446922,149877.1,100035.9],[1786447221,149877.1,100037.4],[1786447522,149877,100090.9],[1786447822,149876.5,100058.4],[1786448121,149876.9,100037.3],[1786448421,149877.1,100037.3],[1786448721,149877.1,100036.6],[1786449021,155875.2,100037.1],[1786449321,149877.2,100037.1],[1786449621,175720.4,100037.8],[1786449922,175999.3,100038.5],[1786450221,175998.8,100055.4],[1786450521,175998.8,100056.3],[1786450821,175998.2,100055.1],[1786451121,175997.7,100057.4],[1786451421,168402.8,100057.5],[1786451721,161567,100057.2],[1786452021,161565.4,100056.1],[1786452322,161564.6,100059.9],[1786452621,161563.7,100059.4],[1786452921,161132.8,100059.1],[1786453222,161292.9,100059.1],[1786453521,155413.7,100059.4],[1786453821,155413.5,100060.4],[1786454121,155413.6,100059.2],[1786454421,161563.6,100061.9],[1786454721,161563.5,100062.7],[1786455021,161567.9,100063.2],[1786455321,155417.8,100061.5],[1786455621,155417.2,100060.2],[1786455921,149882.8,100062],[1786456221,149881.4,100058.7],[1786456521,161568.1,100060.4],[1786456821,197999,100060.4],[1786457121,199999.8,100065.6],[1786457421,279996.2,100073.5],[1786457721,245811.4,100073.8],[1786458021,231237.1,100079.9],[1786458321,231237.9,100080.6],[1786458621,218120.8,100080.7],[1786458921,218118.6,100081.3],[1786459221,218114.9,100081.4],[1786459521,218111.3,100081.3],[1786459821,218109.6,100082.3],[1786460121,218106.8,100083.3],[1786460421,218105.7,100084.2],[1786460721,215233.1,100084.6],[1786461021,206305,101350.6],[1786461321,206301.8,101092.9],[1786461621,196210.1,101095.7],[1786461921,187127.1,101495],[1786462222,185348.6,101504.6],[1786462521,178953.1,101552],[1786462821,178951.8,103740.5],[1786463121,178950.5,104868.1],[1786463421,178949.7,104690.4],[1786463722,178948.3,101653.1],[1786464021,178946.5,101625.4],[1786464322,178945.6,103989.1],[1786464621,178947.1,105874.4],[1786464922,178945.3,106068.5],[1786465221,178943,107188.6],[1786465522,178946.5,109870.4],[1786465822,178946.1,104416.4],[1786466121,178945.8,105692.2],[1786466421,178945.1,105654.3],[1786466721,173557.1,105906.4],[1786467021,173556.4,106200],[1786467321,173556.4,106536.5],[1786467622,173554.8,105106.3],[1786467922,173554.5,105632.9],[1786468221,173554.7,104739.1],[1786468521,173553.7,104395.7],[1786468821,173553.1,104568.9],[1786469121,173553.3,104364.5],[1786469422,168703.6,104098.4],[1786469722,168234.4,104295.5],[1786470021,168186.8,104131.3],[1786470321,168703.1,104247.9],[1786470621,170205.1,104235],[1786470922,173554.1,105070.7],[1786471221,173554.3,104527.5],[1786471521,173556.2,105518],[1786471821,173554.5,106229.6],[1786472121,173555,106336.3],[1786472421,178946.5,106740.3],[1786472721,178946.5,106675.5],[1786473021,174031.7,107894.1],[1786473321,178946.1,108603.1],[1786473622,178946.5,108617.1],[1786473921,178947.1,108617.1],[1786474221,178947.4,109630.2],[1786474521,178947.3,109565.6],[1786474821,174523.6,109849.4],[1786475121,174523.3,109478.6],[1786475421,174523.6,110102.4],[1786475721,174523,110029.2],[1786476021,174522.6,109755.2],[1786476321,174523,109506.1],[1786476621,173575.1,109313.2],[1786476922,174522.6,109125.8],[1786477221,174523.6,109125.8],[1786477521,174523.2,109548.9],[1786477822,174523.6,109517.9],[1786478121,174523.9,109309.7],[1786478421,172674.8,110529.5],[1786479021,174523.9,110197.3],[1786479321,178947.4,110087.8],[1786479621,178951.6,110207.5],[1786479922,178951.5,109686.6],[1786480221,187125,109858.9],[1786480521,206305.7,112040.5],[1786480821,206305.4,110559.3],[1786481121,201472.1,114040.3],[1786481421,201470.4,128996.2],[1786481721,197339.6,129283.6],[1786482021,200679.4,155467.3],[1786482321,201470.6,155443.9],[1786482621,201469,153191.4],[1786482922,201468.5,153287.9],[1786483221,201467.8,153385],[1786483521,201466.8,153805.5],[1786483821,201465.8,156050.6],[1786484122,201465.9,159348.2],[1786484422,201465.5,156538.5],[1786484721,201464.8,156474.7],[1786485021,201463.9,156447.4],[1786485321,199009.1,156350.6],[1786485621,201463.8,155395.2],[1786485921,201462.3,155299],[1786486221,197733.6,155338.6],[1786486521,201461.2,154033.6],[1786486821,201461.1,155349.3],[1786487121,201460.5,146608.7],[1786487421,201459.3,147481.7],[1786487721,201457.8,148027.4],[1786488021,201456.4,147469.1],[1786488321,201454.3,147826.9],[1786488621,201454,142663],[1786488921,201452.8,146179],[1786489221,201450.6,142810.4],[1786489521,201449.3,140776.6],[1786489821,201447.9,126975.6],[1786490121,201447,127221.4],[1786490421,201445.9,126712],[1786490721,201445.1,126541.2],[1786491021,201443,126584.2],[1786491322,201441.3,126869.6],[1786491621,201441.8,125444.6],[1786491921,201441.2,126222.5],[1786492221,201440.2,127188.7],[1786492521,201438.6,154046.2],[1786492821,201438.2,154052.2],[1786493122,201436.1,147575],[1786493421,201434.7,149130.7],[1786493721,199999.7,149125.2],[1786494021,199997.6,145086.7],[1786494321,199995.8,145049.5],[1786494621,199994,144861.3],[1786494921,199993,146305.4],[1786495221,199992.1,147176.4],[1786495521,199990.2,146353.9],[1786495821,199988.6,138004.5],[1786496121,199986.9,138080.8],[1786496421,199984.6,137883.5],[1786496721,199983.8,138113.3],[1786497021,199982.8,137993.5],[1786497321,199982.3,138059],[1786497621,199980.6,137850.3],[1786497921,199980.7,138004.5],[1786498221,196415.7,128314],[1786498521,189999.6,128118.4],[1786498821,187015.7,128170.8],[1786499121,184000,127813.7],[1786499421,165000,126095.4],[1786499721,164999.4,119793.9],[1786500021,164999.2,115630.3],[1786500321,164998.9,114195],[1786500621,164998.7,113889.7],[1786500921,164998.4,113955.5],[1786501221,164998.4,113899.3],[1786501521,164997.1,112799.7],[1786501821,164996.5,102678.5],[1786502121,164996,103821.7],[1786502421,164994.8,104056.5],[1786502721,164994.1,103675],[1786503021,164993.3,106344.7],[1786503321,164992.3,107374.2],[1786503621,164991.9,107458.3],[1786503921,164990.1,107204.3],[1786504221,164989,103707.5],[1786504521,164987.4,103124.2],[1786504821,164987.6,100835.8],[1786505121,164987.9,102955.1],[1786505421,164987.6,100005.9],[1786505721,164987.8,99901.4],[1786506021,164987,100396.3],[1786506321,163583.9,100335.4],[1786506621,161467.8,103615.8],[1786506921,161017.8,99605],[1786507221,160597.2,97608.5],[1786507521,154780.4,95122.9],[1786507822,150575.9,92811],[1786508121,150574.8,111296.8],[1786508421,150574.3,111296.8],[1786508721,150574.2,118069.6],[1786509021,150573.7,112485.8],[1786509321,150572.9,111782.7],[1786509621,150571.9,112935.4],[1786509921,150571.5,110297],[1786510221,150570.3,110297],[1786510521,150569.6,102382.7],[1786510821,150568.8,105414.1],[1786511121,150568.4,105417],[1786511421,150567.8,105417.2],[1786511721,150567.4,105417.6],[1786512021,150566.4,105419.5],[1786512321,150567.8,105420.2],[1786512621,150568.3,105421.4],[1786512921,150567.1,105423.1],[1786513221,150565.2,105424.1],[1786513521,148484.7,105424.8],[1786513821,150564.3,107257.8],[1786514121,142845.4,109940.6],[1786514421,142844.7,108856.8],[1786514721,142843.9,108887.6],[1786515021,142843.6,108844],[1786515321,142842.7,113068.1],[1786515621,142124.7,105422.1],[1786515921,139879.8,105422.1],[1786516222,139879,105422.1],[1786516521,139877.1,105422.1],[1786516821,139876.9,105422.1],[1786517122,139876.8,105422.1],[1786517422,139875.4,105422.1],[1786517721,136428.9,105422.1],[1786518021,136428.8,105422.2],[1786518321,136428.7,105422.7],[1786518621,136428.9,106973.7],[1786518921,136428,106973.8],[1786519221,136427.4,106702],[1786519521,136427.2,106698.1],[1786519821,136427.3,106670.4],[1786520121,136426.1,106974.3],[1786520421,136426.1,106693.1],[1786520721,136425.6,106974.7],[1786521021,136425,106974.8],[1786521321,136424.4,106675.5],[1786521621,136426.1,106665.8],[1786521921,135977.3,106520.4],[1786522221,136424,105422.1],[1786522521,136423.9,105422.1],[1786522821,136423.6,105422.1],[1786523121,135673.1,105422.1],[1786523421,135080.4,105422.1],[1786523721,129999.2,105422.1],[1786524021,129999.2,105422.1],[1786524321,129999.1,105422.1],[1786524621,129999,105422.1],[1786524921,129998.7,105422.1],[1786525221,129997.8,105422.1],[1786525521,129997,105422.1],[1786525821,129996.5,105422.1],[1786526121,129996.3,105422.1],[1786526422,129996.2,105422.1],[1786526721,129995.3,105422.1],[1786527021,129994.8,105422.1],[1786527321,129994.7,105422.1],[1786527621,129994,105422.2],[1786527921,129993.7,105422.2],[1786528221,129993.5,105422.1],[1786528521,129993.5,105422.1],[1786528821,129993.2,105422.1],[1786529121,129992.8,105422.1],[1786529421,129993.3,105422.4],[1786529721,127534.7,105422.1],[1786530021,127532.6,105422.1],[1786530322,127532.4,105422.1],[1786530621,127532.1,105422.1],[1786530921,127532.4,105422.1],[1786531221,127532.2,105422.1],[1786531521,127532.8,105422.1],[1786531821,127531.5,105422.1],[1786532121,127531.5,105422.1],[1786532421,127531.3,105422.1],[1786532721,127530.5,105422.1],[1786533021,127951.1,105422.1],[1786533321,127386.3,105422.1],[1786533621,127663.7,105422.1],[1786533921,127532.3,105422.1],[1786534221,129993.5,105422.1],[1786534521,129479.9,105422.2],[1786534821,129994.3,105422.2],[1786535121,129995.3,105422.2],[1786535421,129996.2,105422.2],[1786535721,129995.5,105422.2],[1786536021,129994.7,105422.2],[1786536321,129993.7,105422.2],[1786536622,129992.5,105422.2],[1786536921,129992.1,105422.2],[1786537221,127533.4,105422.2],[1786537521,127532.5,105422.2],[1786537821,127531.5,105422.2],[1786538121,127529.8,105422.2],[1786538421,127529.2,105424],[1786538721,127528.9,105423.9],[1786539021,127528.7,105424.1],[1786539321,127528.2,105424.4],[1786539621,127528.1,105424.4],[1786539921,127528,105424.4],[1786540221,127527.9,105424.6],[1786540521,127527.2,105424.8],[1786540821,127527.3,105424.7],[1786541121,127527.9,105425.2],[1786541421,127527.9,105425.2],[1786541721,127528,105425.2],[1786542021,127528.1,105425.2],[1786542321,127528.1,105425],[1786542621,127528.1,105425],[1786542921,127527.9,105425.8],[1786543221,127527.9,105425.3],[1786543521,127527.1,105425.9],[1786543821,128629.5,105425.4],[1786544121,128647.4,105426.9],[1786544421,129275.8,105427],[1786544722,128052,105427],[1786545022,129997.2,105427],[1786545321,129854.2,105427.7],[1786545622,129756.2,105427.8],[1786545921,129752.6,105427.8],[1786546221,129871.4,105427.5],[1786546521,127538.9,105426.1],[1786546821,127538,106531.6],[1786547122,127538.2,105424.6],[1786547421,127537.5,105424.6],[1786547721,127537,105425.6],[1786548021,127537,105425.6],[1786548321,127536.9,105425.6],[1786548622,127537,105425.5],[1786548922,127537,105425.8],[1786549221,127537,105425.9],[1786549521,127536.9,105425.9],[1786549821,127535.8,105426],[1786550121,127535.2,105426.2],[1786550421,127535.3,105426.1],[1786550721,127533.5,105426.1],[1786551021,127533.1,105426.1],[1786551322,127532.7,105426.1],[1786551621,127532.9,105426.1],[1786551922,127532.9,107581.7],[1786552221,127505.1,107581.7],[1786552521,127532.5,107581.9],[1786552821,127532.5,107582.1],[1786553121,127530.6,107582.1],[1786553421,124221.2,107582.2],[1786553722,121110.6,107582.4],[1786554021,120794.2,107582.8],[1786554322,121110.1,107582.8],[1786554621,121110.6,107582.9],[1786554921,123346.7,107582.9],[1786555221,126247.8,107582.9],[1786555521,128051.4,107582.9],[1786555821,131786.9,107582.9],[1786556121,129996.5,107582.8],[1786556421,129996,107583],[1786556721,134986,107582.9],[1786557022,129996.3,107582.9],[1786557321,129996.3,107582.9],[1786557601,127754.6,107582.9],[1786557921,136042.9,107583.1],[1786558222,138636.4,107583.2],[1786558522,139874.1,109198],[1786558821,139421.7,110578.7],[1786559121,139874.2,111851.9],[1786559421,139874,111554.3],[1786559721,139874,110630.8],[1786560021,137146.1,113435.8],[1786560321,134849.8,110578.7],[1786560622,134848.9,110578.7],[1786560922,134848.7,110578.9],[1786561221,134847.9,110579.1],[1786561521,134848.3,110579.1],[1786561821,134847.1,110578.7],[1786562121,134845.7,107582],[1786562421,132118.2,107581.9],[1786562721,132117.1,105425.9],[1786563021,129447.2,105426.2],[1786563321,129447.7,105426.4],[1786563621,134845.8,106627.6],[1786563922,134846.2,106628.2],[1786564221,134846.1,106628.5],[1786564521,134845.4,106628.5],[1786564821,134845.4,106628.7],[1786565121,134845.1,106628.7],[1786565421,134845.4,106628.7],[1786565721,134844.8,106628.7],[1786566021,134844.7,106629.1],[1786566321,134844.7,106629.5],[1786566621,134845.6,106629.9],[1786566921,134844.9,106629.9],[1786567222,134846.1,106629.9],[1786567521,135670.1,106629.9],[1786567821,139874.1,106630.8],[1786568121,139874.9,106631.2],[1786568421,150574.2,106631.4],[1786568721,164995.2,106631.6],[1786569021,164994.2,106632.8],[1786569321,164993.2,106633.5],[1786569621,164992.3,106634.1],[1786569921,164990.7,106634.4],[1786570221,164988.6,106635.2],[1786570522,164986.3,106635.5],[1786570821,164152.8,106635.8],[1786571121,159150.3,106637],[1786571421,159150.4,106637.8],[1786571721,159148.6,106638.8],[1786572021,159146.9,106639.4],[1786572322,153895.6,106640.5],[1786572621,153894.5,106641.4],[1786572921,153892.1,106641.6],[1786573221,153890.4,106642.4],[1786573521,153890.1,106642.7],[1786573821,153890,106643],[1786574121,153889.4,106643],[1786574421,153887.5,106644],[1786574721,153886.7,106644.7],[1786575021,153885.7,106645.4],[1786575321,153884.3,106645.5],[1786575622,153882.5,106645.7],[1786575921,153880.8,106645.7],[1786576221,153878.9,106646.1],[1786576521,153875.8,106645.7],[1786576821,149150.2,106645.7],[1786577121,149148.1,106645.8],[1786577421,149146.9,106646],[1786577721,149145.6,106646],[1786578021,149144.6,106646],[1786578321,149143.9,106646],[1786578621,149141.8,106646.1],[1786578921,149140.4,106646],[1786579221,149138.6,106646],[1786579521,149137.9,106646],[1786579821,149137.5,106646.7],[1786580101,149136.1,106647],[1786580421,149134.4,106648.3],[1786580721,149134.2,106649.7],[1786581022,149133,106650.7],[1786581321,124998.7,106652],[1786581621,124997.5,106647.6],[1786581921,124996,106647.6],[1786582221,124996.1,106647.6],[1786582521,124995.3,106647.6],[1786582821,124995.4,106647.6],[1786583121,124995.2,106647.6],[1786583421,124995.1,106647.6],[1786583721,124994.7,106647.6],[1786584022,124994.2,106647.8],[1786584321,124993.6,106647.8],[1786584622,124994.9,106647.8],[1786584921,124994.6,106648],[1786585221,124994.6,106648],[1786585521,124941.2,106647.6],[1786585822,123159.4,106647.7],[1786586121,123853.6,106647.7],[1786586421,123760.2,106647.7],[1786586721,123909.4,106648.1],[1786587021,124544.2,106648],[1786587321,123858.3,106647.9],[1786587621,123914.8,106647.9],[1786587921,124998.5,106647.9],[1786588221,124996.3,106647.9],[1786588521,124995.9,106647.9],[1786588821,124995.2,106647.9],[1786589121,124995,106648],[1786589421,124994,106645.7],[1786589721,124993.8,106645.9],[1786590021,124993.8,106645.9],[1786590321,124993.9,106645.7],[1786590621,124993.9,106645.8],[1786590921,124993.2,106645.7],[1786591201,124992.3,106645.4],[1786591521,124991.2,106645.4],[1786591821,123155.9,106645.4],[1786592121,123155.1,106645.4],[1786592421,123154.1,106645.4],[1786592721,123153.5,106645.4],[1786593021,123153.5,106645.4],[1786593321,123153.5,106645.4],[1786593621,123153.1,106645.4],[1786593921,123153.1,106645.4],[1786594221,123152.8,106645.4],[1786594521,123152.9,106645.4],[1786594821,123152.1,106633],[1786595121,123151.9,106632.8],[1786595421,123151.1,106632.8],[1786595721,123150.3,106632.8],[1786596021,123149.8,106632.9],[1786596321,123149.6,106632.9],[1786596621,123149.2,106632.9],[1786596921,123148.9,106632.9],[1786597221,123149.5,106632.9],[1786597521,123149.6,106632.9],[1786597821,123149.1,106632.9],[1786598121,123149.5,106632.9],[1786598421,123149.4,106632.9],[1786598721,123148.7,106627.7],[1786599021,123147.4,106628],[1786599321,123147.2,106628],[1786599621,123147.4,106628.1],[1786599921,123147.1,106628.1],[1786600221,123146.6,106628.3],[1786600521,123145.5,106628.5],[1786600821,121493.4,106628.6],[1786601121,120006.5,106628.6],[1786601421,120006.5,106629.1],[1786601721,120006.2,106629.2],[1786602021,120005.6,106629.4],[1786602321,120005.3,106629.4],[1786602621,120006.4,106629.6],[1786602921,120617.2,106629.6],[1786603221,120718.9,107328.6],[1786603521,121493.2,107401.2],[1786603821,121493.5,108280.1],[1786604121,123145.2,108280.1],[1786604421,123145.2,108280.1],[1786604721,123145.2,108280.1],[1786605021,123145.6,108280.1],[1786605321,123149.7,108280.1],[1786605621,123153.7,108280.1],[1786605922,123153.5,107567.8],[1786606221,123151,108280.1],[1786606521,123150.9,108280.1],[1786606821,124995.8,108280.3],[1786607121,124998.1,108280.3],[1786607421,124997.9,108280.4],[1786607721,159148.5,108280.7],[1786608021,162175.7,113951.8],[1786608321,162292.2,113952.2],[1786608621,159148.4,113952.6],[1786608921,189999.3,113953.1],[1786609221,189998.3,113954.4],[1786609521,189997.2,113955.4],[1786609821,189995.7,113956.2],[1786610121,189993.6,113957.9],[1786610421,189991.4,113959.5],[1786610721,189988.8,113960.5],[1786611021,189986.7,117763.1],[1786611321,189985.4,117764.4],[1786611621,189984.1,117765.5],[1786611921,189983.6,117767.2],[1786612221,189982.6,117768.7],[1786612521,189992.9,117770.3],[1786612821,189991.6,117772.4],[1786613121,189992.1,117774.5],[1786613421,189992.1,117776.7],[1786613721,189991.6,180000.5],[1786614021,189990.4,158142.8],[1786614321,189989.3,145727.4],[1786614621,189988,130771.8],[1786614921,189986.6,129281.1],[1786615221,189985.7,128767.4],[1786615521,189985.5,127172.6],[1786615821,189984.7,123414.7],[1786616121,189983.6,117764.6],[1786616421,189983,117766.7],[1786616722,182760,117767.9],[1786617021,182758.7,117769.3],[1786617321,182760,117770.3],[1786617621,182759.8,117772.8],[1786617921,182759.4,117774.3],[1786618221,182758.8,117775.6],[1786618521,182759.2,117777.3],[1786618821,182759.1,117778.1],[1786619122,182759.4,117778.5],[1786619421,182759.3,117780.6],[1786619721,182760,117783],[1786620021,182759.3,117784.4],[1786620321,182760,117786.9],[1786620621,182759.3,117789.3],[1786620921,182760,117790.2],[1786621221,182760,117784.8],[1786621522,189983,117793.3],[1786621821,189988.2,117796.3],[1786622121,189986.8,117794.1],[1786622421,189986.8,117795.4],[1786622721,189986.8,117801.6],[1786623021,189985.6,117797.2],[1786623321,189985.4,117793.1],[1786623621,183836.8,117793.8],[1786623921,182766.9,117547.4],[1786624222,182766,117563.3],[1786624522,182766,111198.6],[1786624821,182765.9,116767.7],[1786625122,182764,111291.4],[1786625421,182766,117024.1],[1786625721,182765.7,117063.3],[1786626021,182765.4,117803.3],[1786626321,182766.5,116862],[1786626621,189985.3,117808.4],[1786626921,189988.4,118906.7],[1786627221,189988.2,119397.8],[1786627522,189988.4,119112.9],[1786627821,183132.8,119297.3],[1786628121,183132.2,119019.6],[1786628421,183132.7,124525.1],[1786628721,182746.4,124525.3],[1786629021,183131.7,124525.3],[1786629322,183130.7,124525.7],[1786629621,183129.9,124526],[1786629921,183130.5,124526],[1786630223,183130.8,124526.5],[1786630521,183129.6,124525.7],[1786630821,183129.6,124526.5],[1786631121,183130.9,124527.2],[1786631421,183129.4,124527.3],[1786631721,177267.8,124527.5],[1786632021,177265.1,124527],[1786632321,177263.6,124527.5],[1786632621,167243.2,124527.6],[1786632901,162970.4,124527.6],[1786633221,162967.4,124527.1],[1786633521,162966.2,124527.3],[1786633821,155663.1,124527.3],[1786634121,155662.7,124527.3],[1786634421,155661.1,124526.6],[1786634721,155659.9,124526.3],[1786635021,155658.5,124526.2],[1786635321,155657.5,124526.2],[1786635621,155657.5,124526.9],[1786635921,155657.5,124527.2],[1786636222,155657.1,124527],[1786636522,152543.3,124527],[1786636821,152543,124526.9],[1786637121,152543.4,124526.9],[1786637421,152543.4,124526.8],[1786637722,152543.3,124526.9],[1786638022,155657.5,124526.9],[1786638321,155657.5,124527.8],[1786638622,155657.2,124528.1],[1786638921,155657.4,124528.1],[1786639221,152544.3,124528.4],[1786639521,152543.1,124528.6],[1786639822,152542.7,124528.5],[1786640121,152541.8,124528.5],[1786640421,149739.8,124528.5],[1786640722,149737.5,124527.9],[1786641021,149735.7,124528.3],[1786641321,147213,124528.3],[1786641621,147212,124528.4],[1786641921,147211.2,124528.3],[1786642221,147210.3,124528.2],[1786642522,147209.4,124528.2],[1786642821,147208.2,124528.1],[1786643121,147206.9,124528],[1786643421,147206.3,124528],[1786643721,147205.6,124527.7],[1786644021,147204.5,124527.6],[1786644321,147203.2,124527.6],[1786644621,147202.3,124527.8],[1786644921,147201.7,124527.8],[1786645221,147200.7,124527.8],[1786645521,147200.4,124526.6],[1786645821,134999.5,124526.6],[1786646121,134998.7,124526],[1786646421,134998.5,124525.5],[1786646722,134998.2,124525.5],[1786647021,134999.6,124526.1],[1786647321,147200.7,124526.6],[1786647621,147200.6,124526],[1786647921,147200.7,124526],[1786648222,147199.4,124526.9],[1786648522,147200.1,124526.9],[1786648821,147200.7,124526.4],[1786649122,144933.9,124526.4],[1786649421,144933.9,124527],[1786649721,144933.9,124526.9],[1786650021,144932.5,124526.9],[1786650321,144931.9,124526.8],[1786650622,144930.3,124526.7],[1786650921,144929.8,124527.9],[1786651221,144929.5,124527.9],[1786651521,144929.5,124528.4],[1786651821,144928.6,124528.3],[1786652121,144928.5,124528.2],[1786652422,144928.4,124528.2],[1786652721,144928.4,124528.6],[1786653022,144926.3,124528.5],[1786653322,144926.2,124528.6],[1786653622,144926.2,124636],[1786653921,142988.5,124619.4],[1786654221,142988.4,124614],[1786654521,144353.4,124612.7],[1786654822,144926.2,124596.5],[1786655121,144925.2,124633.1],[1786655421,144925.1,124661],[1786655721,143084.6,124792.8],[1786656021,143083.8,124786.6],[1786656321,143083.1,124788.6],[1786656622,143083,124784.5],[1786656921,143082.3,124761.3],[1786657221,143081.6,124793.8],[1786657521,143081,124784.5],[1786657821,143081.1,124786.6],[1786658121,143081,124769.8],[1786658421,143080.5,124760.3],[1786658721,141328,124651.8],[1786659021,141327.9,124644.1],[1786659321,141327.9,124636.3],[1786659621,141326.9,124615.3],[1786659921,141327.3,124598.3],[1786660221,141327.3,124585.3],[1786660521,141327.8,124572.7],[1786660821,141324.9,124573.9],[1786661121,141324.8,124587.7],[1786661422,141323.9,124586.2],[1786661721,139746.1,124582.7],[1786662022,139744.9,124584.1],[1786662321,139744.5,123733.3],[1786662622,139744.3,123727.1],[1786662921,139744.3,123725.1],[1786663221,139744.5,124525.1],[1786663521,141324.3,124525.1],[1786663821,141324.2,124525.1],[1786664121,141327.6,124104.2],[1786664421,141328,124094.3],[1786664721,141327.5,124525.1],[1786665021,141327.5,124525.1],[1786665321,141326.3,124525.1],[1786665621,141326.3,124525.1],[1786665921,141327.4,124525.2],[1786666221,141324.7,124525.1],[1786666521,141324.9,124525.1],[1786666821,141327.3,124525.1],[1786667121,141324.9,124525.1],[1786667421,141324,124525.5],[1786667721,141324,124525.5],[1786668021,141323.5,124525.6],[1786668321,141323,124525.8],[1786668621,141321.5,124525.5],[1786668921,141321.6,119207.4],[1786669221,141321.7,123152.4],[1786669521,141321.8,123113.2],[1786669821,141321.8,117813.9],[1786670121,141320.1,108280.5],[1786670421,141319.5,108280.6],[1786670721,141319.4,108280.6],[1786671021,141319.4,108280.6],[1786671321,141319.4,108280.8],[1786671621,139666.2,108280.8],[1786671921,141319.5,108280.9],[1786672221,141318.5,108281],[1786672521,141319.4,108281],[1786672821,141318.5,108281.4],[1786673121,141318.4,108281.4],[1786673421,141318.4,108281.3],[1786673721,141317.4,108281.5],[1786674021,141317.1,108281.9],[1786674322,141317,108281.9],[1786674621,141317.4,108282.7],[1786674921,141319.3,108282.7],[1786675221,133188.5,108283.1],[1786675521,136654.8,108283.1],[1786675821,141317,108283.1],[1786676121,141316.2,108283.3],[1786676421,141315.6,108282.7],[1786676721,141316.1,108283.1],[1786677021,141314.7,108282.7],[1786677321,141314.4,108283.4],[1786677621,141318.9,108283.3],[1786677921,141319.1,108283.3],[1786678221,141318.9,108283.3],[1786678521,141314.2,108283.2],[1786678821,141314.4,108283.1],[1786679121,141314.4,108283.1],[1786679421,141319.2,108283.1],[1786679721,138739.3,108283.1],[1786680021,141252.6,108283.4],[1786680322,139221.7,108283.4],[1786680621,141319.4,108282.9],[1786680921,141118.8,108284.1],[1786681221,141319.4,108284],[1786681522,141319.1,108283.9],[1786681821,141319.4,108284],[1786682122,141307.4,108284.5],[1786682421,141319.5,108284.9],[1786682722,141319.5,108285.2],[1786683021,141319.5,108285.6],[1786683321,141319.5,108285.8],[1786683622,141319.5,108285.8],[1786683921,141319.5,108285.4],[1786684221,141319.5,108285.4],[1786684521,141319.5,108285.4],[1786684821,141319.5,108285.6],[1786685122,141319.5,108285.6],[1786685422,141319.5,108285.8],[1786685721,141319.5,108286],[1786686021,141319.5,108286],[1786686321,140757.8,108286],[1786686621,140970.7,108286],[1786686921,140789.7,108286],[1786687221,141095,108286],[1786687521,140881.6,108286],[1786687822,140532.7,108286.3],[1786688122,138014.4,108286.3],[1786688421,138014.4,108286.3],[1786688721,138013.6,108286.3],[1786689021,138013.6,108286.3],[1786689322,138013.5,108286.3],[1786689621,138013.6,108286.3],[1786689921,138013.6,108286.3],[1786690221,138013.6,108286.5],[1786690521,138013.5,108286.8],[1786690821,138013.6,108286.8],[1786691121,138013.6,108286.8],[1786691421,138013,108286.8],[1786691721,138012.9,108286.8],[1786692021,138012.3,108286.5],[1786692321,138012.3,108286.6],[1786692621,138012.3,108820.2],[1786692921,138012.4,108821],[1786693221,138011.9,108821.9],[1786693521,138011.7,108822.2],[1786693821,138011.6,108822.1],[1786694122,138010.1,108821.4],[1786694421,135382.3,108821.4],[1786694721,135381,108821.5],[1786695021,135380.5,108821.5],[1786695321,135381.1,108821.5],[1786695621,135378.2,108821.4],[1786695921,135377.7,108286.2],[1786696221,132667.3,108286.2],[1786696521,132666.3,108286.2],[1786696821,132665,108286.2],[1786697121,132664.4,108286.2],[1786697421,132665.2,108286.3],[1786697721,132665.1,108286.3],[1786698021,132665.2,108286.3],[1786698321,132665.4,108286.3],[1786698621,132665.2,108286.3],[1786698921,132664.4,105425.9],[1786699221,134304.1,105426.1],[1786699521,134286,105426.5],[1786699821,134425.1,105426.5],[1786700121,133400,105426.3],[1786700422,134684.7,108422],[1786700721,130242,105426.4],[1786701021,130240.9,105426.4],[1786701322,130241.7,105426.4],[1786701621,130242,105426.4],[1786701921,130242,105426.6],[1786702221,130241.7,105426.6],[1786702522,130241.6,106667.4],[1786702821,130241.9,106667.6],[1786703121,130241.3,105426.8],[1786703421,127758.5,105426],[1786703721,127758,105425.9],[1786704021,127758,105425.9],[1786704321,125524.3,105425.9],[1786704622,125524.3,105425.9],[1786704922,125523.2,105426.1],[1786705221,125429.1,105426.6],[1786705522,125398,105426.2],[1786705822,125523.1,105426.9],[1786706122,125523,105426.9],[1786706421,125522.7,105427.1],[1786706721,125522.6,105427.6],[1786707021,125524.4,105427.6],[1786707321,125522.8,105427.6],[1786707621,125522.4,105427.8],[1786707922,125522.6,105427.8],[1786708221,125522.1,105427.8],[1786708521,125519.7,106432.7],[1786708822,125519.1,107387.1],[1786709121,125519.1,107387.3],[1786709421,125518.3,107387.4],[1786709721,125518.3,107387.6],[1786710021,125518.4,107387.6],[1786710321,125518.4,107387.8],[1786710621,125518.4,107387.8],[1786710921,125518.3,105427.4],[1786711222,125518.3,105426.2],[1786711521,125518.2,105426.2],[1786711821,125518.3,105426.1],[1786712121,125518.4,105426.1],[1786712421,125518.4,105423.8],[1786712722,125469.1,105423.8],[1786713021,124989.3,105423.8],[1786713321,125237.2,100071.1],[1786713621,125034.1,100071.1],[1786713921,125338.4,100071.2],[1786714221,125518.3,100071.2],[1786714522,125518.2,100071.2],[1786714822,125516.9,100071.4],[1786715121,125516.8,100071.6],[1786715422,125516.9,101344.1],[1786715722,125516.9,101344.1],[1786716021,125516.9,101344.1],[1786716321,125516.7,101344.1],[1786716621,123339.6,101344.3],[1786716922,123098.4,101344.3],[1786717221,123098.5,101344.3],[1786717521,123098.3,101344.3],[1786717822,123098.5,101344.3],[1786718121,121591.1,101344.5],[1786718421,122546.1,101344.1],[1786718721,123098.5,101344.1],[1786719021,123098.5,101344.5],[1786719322,123098.5,101344.5],[1786719621,123098.4,101344.5],[1786719921,123098.4,101344.5],[1786720201,123097.8,101344.6],[1786720501,123722.2,101344.1],[1786720821,123565,101344.1],[1786721121,125164.6,101344.1],[1786721422,125183.3,101344.2],[1786721721,125362,100071.2],[1786722021,123668,100071.4],[1786722321,125224.6,100071.5],[1786722621,125241.5,100071.4],[1786722922,125518.3,100071.4],[1786723222,125518.4,100071.9],[1786723522,125518.4,100071.9],[1786723821,125518.4,100072.2],[1786724121,125517.2,100072.4],[1786724422,125516.4,100071.6],[1786724722,125514.7,100071.6],[1786725021,122969.2,100071.6],[1786725322,122968.5,100071.6],[1786725621,123918.9,100071.8],[1786725921,124248.4,100071.8],[1786726222,122129.9,100071.8],[1786726522,123814.1,100071.8],[1786726822,124851.6,100071.8],[1786727121,125517.8,100071.8],[1786727422,125518.4,100071.9],[1786727722,125518.4,100071.9],[1786728022,125518.4,100072.2],[1786728322,125518.4,100072.2],[1786728622,124894.8,100072.6],[1786728922,123466.9,100072.8],[1786729221,125175.1,100073.1],[1786729522,122972.1,100073.1],[1786729821,122971.5,100073.3],[1786730121,122971.1,101218.3],[1786730421,122970.5,101218.7],[1786730721,122970.6,101218.7],[1786731021,122426.8,101218.4],[1786731321,122303,101218.3],[1786731621,122276.1,100454.8],[1786731921,121914.1,100211.9],[1786732221,121960.9,100073.1],[1786732521,122205.8,100073.1],[1786732821,122173,100073.1],[1786733121,121474.5,100073.3],[1786733421,119079.6,100073.4],[1786733721,118718.7,100072.8],[1786734021,118718.5,100072.8],[1786734321,118718.2,100071.6],[1786734621,118891.1,100071.6],[1786734921,119555.2,100071.6],[1786735221,121700.3,100071.8],[1786735521,115175.1,100072.2],[1786735821,115175.1,100072.3],[1786736121,115175.1,100072.5],[1786736421,116013.8,100072.6],[1786736721,121732.3,100072.9],[1786737021,122622.8,100072.9],[1786737322,122553.5,100073.2],[1786737621,122971.6,100073.4],[1786737921,122971.8,100073.6],[1786738222,122971.6,100073.7],[1786738521,122971.1,100073.7],[1786738821,122971,100073.4],[1786739121,122971.2,100073.5],[1786739422,122970.6,100073.5],[1786739722,122970.8,100073.5],[1786740021,122784,100073],[1786740321,120680.2,100073.5],[1786740621,120202.4,100073.5],[1786740921,119410.5,100073.7],[1786741221,122303.3,100073.9],[1786741521,122587.5,100074.6],[1786741821,122970.8,100073.6],[1786742121,122970.6,100073.6],[1786742421,122970.6,100073.6],[1786742721,122970.7,100073.5],[1786743021,122970.7,100073.5],[1786743321,122970.6,100073.7],[1786743621,122970.3,100074],[1786743921,122970.5,100073.2],[1786744221,122970.4,100073.3],[1786744521,122970.5,100073.1],[1786744821,122970.3,100074],[1786745121,122970.6,100074],[1786745421,125183.5,100074.2],[1786745721,125036.2,100074.3],[1786746021,125012,100074.2],[1786746321,122970.8,100074.3],[1786746621,122968.4,100074.2],[1786746921,122967.1,100074.2],[1786747221,122966.1,100074.4],[1786747521,122966.1,100074.9],[1786747821,122965.8,100074.9],[1786748122,122965.4,100074.7],[1786748421,122495.2,100074.7],[1786748721,122966.5,100075],[1786749021,125317.3,100075.2],[1786749321,125162.7,100075.2],[1786749621,125183.5,100075.2],[1786749921,125278.5,100075.2],[1786750221,125518.4,100075.2],[1786750521,125518.4,100075.4],[1786750821,125518.3,100075.4],[1786751121,125518.4,100075.6],[1786751421,125242.4,100074.9],[1786751721,125518.4,100074.9],[1786752021,125518.2,100074.9],[1786752321,125518,100074.4],[1786752621,125518.4,100075],[1786752921,125518.4,100075],[1786753221,125518.4,100075],[1786753521,125518.4,100075],[1786753821,125518.4,100075],[1786754121,125518.4,100075.1],[1786754421,125518.4,100075.3],[1786754721,125518.4,100075.4],[1786755021,125518.4,100075.4],[1786755321,125518.4,100075.6],[1786755621,125518.3,100075.8],[1786755921,125290,100075.9],[1786756221,125518.5,100075.6],[1786756521,125524.6,100075.6],[1786756821,125524.6,100075.7],[1786757121,125524.6,100075.7],[1786757421,125524.6,100075.5],[1786757721,125524.3,100075.6],[1786758021,125524.1,100075.7],[1786758321,125524.1,100075.7],[1786758621,125524.6,100075.8],[1786758921,125524.6,100076.1],[1786759221,125524.6,100076.3],[1786759521,125524.6,100076.3],[1786759821,125524.4,100075.9],[1786760121,125524,100076.1],[1786760421,125524.1,100076.1],[1786760721,125524,76078.8],[1786761021,125524.1,76080.1],[1786761321,125524.6,76081.6],[1786761621,125524.6,76082.7],[1786761922,125524.6,76083],[1786762221,125524.6,76084.5],[1786762521,125524.4,76086],[1786762821,125524.6,76087.4],[1786763121,125524.6,76089.3],[1786763421,125524.6,76090.6],[1786763721,120580.7,76091.8],[1786764021,120580,76091.9],[1786764321,120580,76091],[1786764621,120579,76091.6],[1786764921,120580.2,76091.7],[1786765221,116460.8,76091.9],[1786765522,125524.6,76091.9],[1786765821,125524.2,76091.9],[1786766122,125522.7,76091.9],[1786766421,125521.6,76092.1],[1786766721,125110.8,76093.7],[1786767022,125524.2,76093.8],[1786767321,125524,76094.4],[1786767621,125524,76096.1],[1786767921,125522.9,76097.5],[1786768221,125523.5,76097.5],[1786768521,125524.6,76097.6],[1786768821,125524.1,76098.6],[1786769121,125522.9,76098.3],[1786769421,125523,76099.4],[1786769721,125522.2,76098.3],[1786770021,125521.7,76100],[1786770321,125520.7,76100.4],[1786770621,125519.7,76100.5],[1786770921,125518.7,76100.7],[1786771221,120577.9,76100.9],[1786771521,120577.7,76099.2],[1786771821,120576,76099.2],[1786772121,119267.8,76101.8],[1786772421,112125.3,76101.8],[1786772721,106138.4,76099.2],[1786773021,105279.1,76099.2],[1786773321,120576.4,76101.1],[1786773621,120576.3,76103.1],[1786773921,120577.9,76103.7],[1786774221,125519.7,76868.4],[1786774521,125519.7,77498.9],[1786774821,125520.1,80553.2],[1786775121,125519.5,78645],[1786775421,125518.8,80553.5],[1786775721,125518.1,81823.2],[1786776021,125522.6,81857.9],[1786776321,125523.9,82804.3],[1786776621,125524.6,82805.7],[1786776921,138012,82807],[1786777221,138011.9,82808.5],[1786777521,141324,82809.8],[1786777821,141324,82811.1],[1786778121,141324,82812],[1786778421,141324,82813.7],[1786778721,141323.6,82814.7],[1786779022,141322.7,82816],[1786779321,141324,82817.5],[1786779621,141324,82819.6],[1786779921,141324,82820.5],[1786780221,141324,82821.2],[1786780522,140635.8,82823.9],[1786780821,189989.8,82824.4],[1786781121,189988.9,82828],[1786781421,189989.8,82831.1],[1786781721,189989.6,82834.7],[1786782021,189989,82837.4],[1786782321,201443,82841.1],[1786782621,201442.8,82843.8],[1786782921,201442.8,82846.4],[1786783222,201442.3,82848.2],[1786783521,189582,82846.7],[1786783821,189580.2,82841.3],[1786784121,179620.7,87858],[1786784421,170657.3,88907.7],[1786784721,188365.1,89604.5],[1786785021,189580,89632.2],[1786785321,190298.7,90009.3],[1786785621,201443,87637.7],[1786785921,201442.7,87905.2],[1786786221,190300.5,87142.9],[1786786521,201442.6,86393.3],[1786786821,201442.1,87279.2],[1786787121,201441.8,87816.5],[1786787421,201441.8,86576.2],[1786787721,201441.6,89063.4],[1786788021,201440.6,88810.4],[1786788321,201439.4,88069.5],[1786788621,201438.1,88860.2],[1786788921,201437.4,89843.6],[1786789221,201437.4,90085.6],[1786789521,201437.1,90079.4],[1786789821,201437.4,89443.6],[1786790121,190304.8,89880.6],[1786790421,190304.7,90085.4],[1786790721,190304.5,90098.1],[1786791021,190303.1,90100.8],[1786791321,171266.8,90100.7],[1786791621,171266.1,90100.4],[1786791921,171266.1,90105.5],[1786792221,171265.3,90107.2],[1786792521,171264.6,90398.5],[1786792821,170705,91253.4],[1786793121,171263.4,93630.6],[1786793421,171261.6,93878],[1786793721,171260.8,94174.1],[1786794021,164999.9,96313],[1786794321,171261.8,95074],[1786794621,164999.5,94472.5],[1786794921,171261.6,95377.2],[1786795221,171261.1,102727.1],[1786795521,171260.9,99707.2],[1786795821,171261.1,99326.5],[1786796121,171263.5,96425.1],[1786796421,171263.5,96039.1],[1786796721,171263.1,94704.9],[1786797021,171263,95103.8],[1786797321,171262.6,95002.9],[1786797621,171262.2,94199.1],[1786797921,171262.6,94816.8],[1786798221,171262.8,94025],[1786798521,171262.5,90501.5],[1786798821,171262.8,85326.5],[1786799121,171261.5,90774.1],[1786799421,171261.5,92296.7],[1786799722,169021.9,91001.3],[1786800022,165245.2,90704.7],[1786800322,165246.6,89329.4],[1786800621,171260.5,91488.7],[1786800922,171260.4,95874.3],[1786801221,168133.6,94058.1],[1786801522,168132.8,95964.5],[1786801821,168132.6,93276.1],[1786802121,168131.9,92497.3],[1786802421,168133.1,91416.6],[1786802721,171260.7,91379.8],[1786803021,171260.8,91139.5],[1786803321,171260.7,90784.7],[1786803621,171261,90784.7],[1786803921,171263.2,90368.5],[1786804221,190303.9,89694.1],[1786804521,190303.6,91224.2],[1786804821,201443,90819],[1786805121,201441.9,90659.9],[1786805421,201440.4,89646.8],[1786805722,201440.5,92807.8],[1786806021,201439.9,95583.1],[1786806321,199999.5,90636.6],[1786806621,199997.1,89092.1],[1786806921,199994.9,90137.5],[1786807221,199993.4,90474.6],[1786807521,199991.4,90970.4],[1786807821,199989.7,90648],[1786808121,199987.5,85009.4],[1786808421,199985.7,88663.4],[1786808721,199983.7,90016.7],[1786809021,188984.3,90019.4],[1786809321,148456,90021.2],[1786809622,142610.8,89980.4],[1786809921,139997.6,88142.8],[1786810221,139994.7,88530],[1786810521,135993.4,88352.5],[1786810821,135991.4,90274.5],[1786811121,135990.6,89075.3],[1786811421,135989.1,84328.9],[1786811721,135987.8,85591.8],[1786812021,135985.9,89577.8],[1786812322,135985.4,86900.2],[1786812621,135984.6,87977.6],[1786812923,135983.4,88232.7],[1786813221,135981.8,88543.1],[1786813521,135981.3,88321.6],[1786813821,135983.6,88321.6],[1786814121,135983.6,89642.3],[1786814421,135983.6,87041.4],[1786814721,135983.6,88511.6],[1786815021,135919.9,88414.7],[1786815321,135984.9,88347.3],[1786815621,135985.5,89539.3],[1786815921,135985.2,89539.3],[1786816221,135985.5,89600.8],[1786816521,135902.2,91547.6],[1786816821,131617.3,89866],[1786817121,131617.3,92074.5],[1786817421,131617.3,92317],[1786817721,131616.9,92317],[1786818021,131616.9,92317.9],[1786818321,131615.4,92316.6],[1786818621,131613.6,92316.5],[1786818921,131614.1,92316.5],[1786819221,127683.3,92316.6],[1786819521,127682.6,92316.6],[1786819821,120962.4,92318.2],[1786820121,120962.2,92318.2],[1786820421,124146,92318.2],[1786820721,124145.5,92318.5],[1786821021,124145.3,92318.6],[1786821321,124145.4,92319.2],[1786821621,124145.4,92319.2],[1786821921,124145.5,92319.2],[1786822221,127682.5,92319.5],[1786822521,127682.6,92319.6],[1786822821,127683,92319.9],[1786823121,127682.9,92321.3],[1786823421,127682.9,92321.1],[1786823721,127683,92321.2],[1786824001,127683,92321.2],[1786824322,127683,92321.5],[1786824621,127683.1,92321.5],[1786824921,127683.1,92321.5],[1786825222,127682.9,92321.5],[1786825521,127682.9,92326.1],[1786825821,127683.1,92326.1],[1786826121,127682.8,92326.2],[1786826421,131614.3,92326.1],[1786826721,135986.5,92326.2],[1786827021,135989.2,92326.3],[1786827321,170411.2,92326.4],[1786827621,199989.5,92327],[1786827921,201442.9,92330.1],[1786828221,201447.4,92332.4],[1786828521,201446.8,92335.4],[1786828821,999999,92336.9],[1786829121,399998.9,92336.5],[1786829421,399996,92342.8],[1786829721,399991.8,92338.9],[1786830021,199997.5,92340.2],[1786830301,199994.5,92337.7],[1786830621,189764.7,98917.1],[1786830921,189763.6,102335.9],[1786831221,189762,102336.4],[1786831521,189760.6,102337.4],[1786831821,189759.4,102337.6],[1786832121,181016.5,102337.7],[1786832421,181014.8,102017.9],[1786832721,181012.9,102338.9],[1786833022,181011.1,102340.1],[1786833321,181009.6,102339.2],[1786833621,173143.6,102340.9],[1786833921,181010,102344.9],[1786834221,181008.2,102345.2],[1786834521,173140.4,102345.4],[1786834822,173138.4,102345.2],[1786835121,166058.5,102345.2],[1786835421,166057.1,102347.1],[1786835721,166055.8,102346.5],[1786836021,166055.9,102984.2],[1786836321,160306.5,103294.7],[1786836621,166057.6,103827.8],[1786836921,166055.6,104035],[1786837221,166056.2,104237.8],[1786837521,160000,104381.1],[1786837821,161211.3,104376.7],[1786838121,159998.6,104369.9],[1786838421,144999.4,104607],[1786838721,144998.7,105221.3],[1786839021,145000,105426.8],[1786839321,159998.5,105351.9],[1786839621,173137.9,105818.9],[1786839921,171323.1,112737.7],[1786840221,173140.9,113673.9],[1786840521,173138.6,114526.2],[1786840821,173137.6,114375.7],[1786841121,181008.7,107806.6],[1786841421,181007.7,108620.3],[1786841721,181006.8,123198.1],[1786842021,175225.2,123198.5],[1786842322,175224.3,123198.6],[1786842621,175223.7,123198.6],[1786842921,170020.5,123198.5],[1786843221,170020.4,123198.8],[1786843521,170019.8,123200.8],[1786843822,170020.6,123200.9],[1786844121,170019.8,123200.9],[1786844421,170018.7,123202.4],[1786844721,170018.2,123202.5],[1786845021,167833,124173.9],[1786845321,167606,125311.9],[1786845621,165335.5,125312],[1786845921,165334.9,125312],[1786846221,165334.5,125312],[1786846521,165334.9,125312],[1786846821,165334.9,125312],[1786847121,165334.9,125312],[1786847421,165333.8,125312],[1786847721,165333.8,125433.7],[1786848021,161531.9,125467.1],[1786848321,165334.5,125639.5],[1786848621,161722.3,125687.3],[1786848921,160999.9,125685],[1786849221,158471.3,125673.3],[1786849521,158471.2,125574.8],[1786849821,165334.9,125661.6],[1786850121,164010.5,125656.9],[1786850421,170018.7,125645.1],[1786850721,170018,125685],[1786851022,175223.9,125689.6],[1786851321,175223.9,125909.1],[1786851621,175224.6,125969],[1786851921,181008.2,129218.4],[1786852221,181008.2,129219.7],[1786852521,181007.3,129219.7],[1786852821,181006.5,129219.8],[1786853121,181008.2,129220.3],[1786853421,178816.8,129220.3],[1786853721,175828.7,129220.3],[1786854021,175828.1,129220.5],[1786854321,175827.6,129220.4],[1786854621,181007.8,129220.3],[1786854921,181007.2,129769.7],[1786855221,181005.6,129417.5],[1786855521,181004.3,129860.9],[1786855821,176342.9,129551.1],[1786856121,172148.6,129469.3],[1786856421,172147.9,129279.7],[1786856721,172147.8,129502.3],[1786857021,172147.2,129528.9],[1786857321,172147.1,129339.1],[1786857621,172147.2,129219.9],[1786857922,172147,129219.7],[1786858221,172146.1,129219.9],[1786858522,172145.8,129219.8],[1786858822,172145.6,129219.7],[1786859122,172145.6,129219.9],[1786859421,172144.8,129221.4],[1786859721,154999.8,129221.2],[1786860021,154999,129221.2],[1786860321,154998.4,129221.4],[1786860621,139999.9,129221.4],[1786860921,139999.9,129221.3],[1786861221,139999.2,129221.3],[1786861521,135448.7,129144.9],[1786861821,139999.3,128843.4],[1786862121,139999.3,128841.5],[1786862421,139999.2,128845.5],[1786862721,139999.2,128833.8],[1786863021,139999.3,128831.3],[1786863321,139999.1,128574.9],[1786863621,139998.9,128868.8],[1786863921,139999,128893.7],[1786864222,139998.9,128891.3],[1786864521,139998.9,128858.1],[1786864821,139999.1,128895.9],[1786865121,139999,129225.1],[1786865421,138974.9,128592.9],[1786865721,139998.8,128590.3],[1786866021,139998.4,128885.7],[1786866321,139998.7,128624.2],[1786866621,139998.8,128622.6],[1786866921,139998.8,128570.4],[1786867222,139998.3,128580.9],[1786867521,139998.6,128578.3],[1786867821,139998.5,128883.8],[1786868121,139998.6,129347.3],[1786868421,139998.6,129341.3],[1786868721,139998.4,129239.2],[1786869021,139998.2,128918.6],[1786869321,139998.1,128918],[1786869621,139997.8,125624.5],[1786869921,139997.8,124562],[1786870221,139998.1,124525.2],[1786870521,139998.1,125656.3],[1786870821,139998.2,125651],[1786871121,139998.1,125635.2],[1786871421,139997.8,125635.2],[1786871721,139998.1,122841.1],[1786872021,139998.1,122882.6],[1786872321,139997.7,121553.7],[1786872621,139997.4,115972.9],[1786872921,139997.2,115953.5],[1786873221,139996.7,115806.3],[1786873521,138918.7,114159.7],[1786873821,138918.5,115982.5],[1786874121,138918.5,128574.4],[1786874421,138918.5,128849.3],[1786874721,138918.4,128559.8],[1786875021,138918.5,128558.4],[1786875321,138917.7,127141.7],[1786875621,138916.8,127119],[1786875921,138917.7,126583.4],[1786876221,138917.6,126579.6],[1786876521,138918,126579.6],[1786876821,138918,126577.6],[1786877121,138212.6,125360],[1786877422,138917.8,124232.8],[1786877721,138917.5,124274.7],[1786878021,138917.5,124253.8],[1786878321,138917.8,122950.5],[1786878621,139703.3,122937],[1786878921,138918.3,122429.4],[1786879221,139997.5,122405],[1786879521,139998.9,122390.3],[1786879821,139998.9,120919.1],[1786880121,139999.1,120944.5],[1786880421,139998.8,120915.3],[1786880721,139998.1,120897.7],[1786881021,139997.6,120723.4],[1786881321,139998.9,120686.4],[1786881621,154998,120674],[1786881921,172146,120674],[1786882221,172145.7,124114.4],[1786882522,172147,125403],[1786882821,172146.8,127228.4],[1786883121,172145.9,125492.2],[1786883421,167852.7,124187.8],[1786883721,167852.6,122658],[1786884021,167852.2,124205.8],[1786884321,160512.6,125476.4],[1786884621,167851.9,126647.7],[1786884921,167852.4,126671.4],[1786885221,167852,126649.6],[1786885521,167851.9,126671.5],[1786885821,167851.5,127219.2],[1786886121,163988.6,127207.9],[1786886421,163988,127181.9],[1786886721,166306.3,127199.3],[1786887021,167852.3,128513.3],[1786887321,167852.6,128632.7],[1786887621,164182.4,124437.3],[1786887921,164181,124483.7],[1786888221,164180.3,125706.8],[1786888521,164180,126083.9],[1786888821,164181,126074.3],[1786889121,164179.9,126059.9],[1786889421,163238.1,126050.3],[1786889722,164179.9,126246.9],[1786890001,164084.1,128088.1],[1786890322,161042.7,124878.5],[1786890621,161042.3,124867.4],[1786890921,161042.3,124828.6],[1786891221,164180.1,126142.8],[1786891521,164179.5,128159.6],[1786891822,164179.4,129465],[1786892121,164179.3,130122.3],[1786892421,164179.4,130111.2],[1786892721,164179,130090.7],[1786893022,164178.5,129547.6],[1786893322,164178.3,130087.1],[1786893622,164178.3,130516.3],[1786893921,164178.2,130759.2],[1786894221,164177.9,130513.2],[1786894521,164176.6,130511.6],[1786894821,161039.3,130747.8],[1786895121,158215.6,130837.4],[1786895421,161038.8,130833.4],[1786895721,158216.9,130876.1],[1786896022,158216.3,130874.9],[1786896321,157200.2,130875],[1786896621,155675.9,130863.5],[1786896921,155675.9,130849.4],[1786897221,155675,130845.5],[1786897521,155674.9,130749.6],[1786897821,155674.9,130756.8],[1786898121,155675.6,130559.3],[1786898421,153611.4,132474.7],[1786898721,153610.6,132304.8],[1786899021,151753.8,128365.4],[1786899321,153610.6,129806.4],[1786899621,153609.6,128444],[1786899922,153609.5,128411.9],[1786900221,153609.3,128398],[1786900521,153608.8,130399.9],[1786900821,153608.1,128439.6],[1786901121,153607.7,128632],[1786901421,153608.1,128507.1],[1786901721,153607.7,121058.4],[1786902021,153607.7,121019.3],[1786902321,153607.6,120279.7],[1786902621,153607.5,117785],[1786902921,153607.4,116798.4],[1786903221,151750.8,115323],[1786903521,153606.9,114568.1],[1786903821,153206.2,112316.5],[1786904121,153606.3,112149.8],[1786904421,153606.3,110393.4],[1786904721,151750,108300.9],[1786905021,151749.6,109011.2],[1786905321,151749,109783.1],[1786905621,151748.5,110375.3],[1786905921,151747,110408.3],[1786906221,151746.9,109835.1],[1786906521,151747.6,111062.6],[1786906821,149853.9,109268.1],[1786907121,149853.1,110292.6],[1786907421,149853.4,110057.7],[1786907721,149853.2,110555.3],[1786908021,146615.5,111368.1],[1786908321,146615,111307.7],[1786908621,145234.3,110843.6],[1786908921,145233.6,110636.1],[1786909221,143990.3,110603.9],[1786909521,143989.2,110490.2],[1786909822,143988.1,111517.7],[1786910121,143987.5,110796],[1786910421,142868.9,111031.6],[1786910721,142869.4,111047.2],[1786911021,142869.4,110473.9],[1786911321,142869.3,110242.7],[1786911622,141863.5,110209.3],[1786911922,140957.8,103979.1],[1786912221,140253.8,98704.4],[1786912521,139095,98808.4],[1786912821,139094.2,97920.1],[1786913121,139094.6,95812.4],[1786913421,139094.2,97920.1],[1786913721,141251.5,96978.4],[1786914021,141862.8,94104.8],[1786914321,141862.5,92996.8],[1786914621,141862.6,93200.3],[1786914921,141862.4,92971.4],[1786915221,140927.9,97695],[1786915521,138313.4,97854.7],[1786915821,138313.5,97424.3],[1786916122,139914.4,97424.3],[1786916421,138313.2,96518.2],[1786916721,138312.8,90481.2],[1786917021,138312.8,91821.5],[1786917321,138312.5,93452.5],[1786917621,138311.9,95381],[1786917921,138312.1,95158.7],[1786918221,138312,95139.6],[1786918521,138312.1,99667.5],[1786918821,138311.7,100716.1],[1786919121,137035.2,102343.8],[1786919421,138311.4,102343.7],[1786919721,138311.1,102343.7],[1786920021,138311.8,102343.7],[1786920321,138311.6,102343.7],[1786920621,115000,102343.7],[1786920922,138311.8,102345.6],[1786921221,138311,102345.5],[1786921521,138310.4,102345.5],[1786921821,134712.9,102345.5],[1786922121,134712.2,102345.6],[1786922422,134712.2,102345.8],[1786922721,134712.2,103237.2],[1786923021,134712.2,102345.8],[1786923321,134711.9,102346.2],[1786923621,128562.1,102346.1],[1786923921,128561.7,102346.1],[1786924222,128561.2,102346.1],[1786924521,128560.6,102345.8],[1786924821,128560.6,102345.6],[1786925121,128560.4,102345.5],[1786925421,128560.4,102345.9],[1786925721,128560.4,102344.1],[1786926021,128560.1,102344.1],[1786926321,127781.4,100614.9],[1786926621,123578.8,102343.9],[1786926921,123578.8,102343.9],[1786927221,122955.6,102345.8],[1786927521,128559.7,102345.5],[1786927821,128559.6,102343.9],[1786928121,125937.9,102343.9],[1786928421,128560.1,102343.9],[1786928721,128560,99642.9],[1786929021,128559.1,95573.3],[1786929321,128560.2,95234.7],[1786929621,128560.4,99591.4],[1786929921,128560.4,102344.1],[1786930221,128560.3,102344.4],[1786930521,128560.9,102345.8],[1786930821,128561,102345.8],[1786931122,127570.4,100785.3],[1786931421,125938.8,102537.6],[1786931721,128561,102564.3],[1786932021,128561.4,102529.3],[1786932321,128561.1,102548.5],[1786932621,128560.8,100972],[1786932921,128560.7,101014.8],[1786933221,128561.5,100785.1],[1786933521,128560.3,100751.3],[1786933821,128560.3,94901.6],[1786934121,128560.3,94580.7],[1786934421,128560.3,94797.7],[1786934722,128560.3,94690.7],[1786935021,128561.5,91248.9],[1786935322,128561.5,91278.8],[1786935622,126790,95659.9],[1786935921,126299.1,102393],[1786936221,126299.1,95425.1],[1786936521,124262.6,95019.7],[1786936821,124262.6,94855.3],[1786937121,123508.6,94788.1],[1786937421,123546.4,94475.6],[1786937721,109072.5,94367.5],[1786938021,109072.5,92082.1],[1786938322,109072.5,91454.2],[1786938621,109072.5,91161.2],[1786938921,109072.2,90944.6],[1786939221,109072,90676.1],[1786939521,109071.7,90342.9],[1786939821,109071.2,87205.9],[1786940121,108454.5,87026.3],[1786940421,108396.7,82291.8],[1786940721,108396.6,82463.5],[1786941021,108153.4,82268.7],[1786941322,106558.1,82405],[1786941621,106558,82079.3],[1786941921,106557.8,81750.8],[1786942221,106556.5,81479],[1786942521,106558.2,90013],[1786942821,106558.1,89660],[1786943121,108396.8,89657.8],[1786943421,109072.5,90013.2],[1786943721,109072.3,90013.3],[1786944022,109072.1,90013.4],[1786944321,109072,87987.8],[1786944621,108417.7,87800.5],[1786944921,109072.3,87781.7],[1786945221,109072.3,87993],[1786945521,109072.3,87788],[1786945821,109072.5,87800.5],[1786946121,109072.5,87950.8],[1786946421,109072.5,87762.7],[1786946721,109072.5,87696.6],[1786947021,109072.4,88397.7],[1786947321,126299,91400.8],[1786947621,126298.7,91400.8],[1786947921,125943.9,88680],[1786948221,126298.9,92106.2],[1786948521,126298.7,92106.2],[1786948821,126298.7,92025.1],[1786949121,126298.3,91407.7],[1786949421,126299,91407.7],[1786949721,126299,92249.8],[1786950021,126299,92249.8],[1786950321,125516.3,94396.6],[1786950621,125516.3,94895.5],[1786950921,125516,94554.3],[1786951221,125516,94874.8],[1786951521,122775.1,94874.9],[1786951821,120308.4,94839.8],[1786952121,120308.4,94997.1],[1786952421,122774.9,98225.8],[1786952721,122775.1,99461.2],[1786953022,125516,100161.9],[1786953321,125515.5,98828.3],[1786953621,125515.5,98792],[1786953921,125515.4,99038.4],[1786954221,125515.6,100321.6],[1786954521,125515.6,100321.6],[1786954822,125516,101928],[1786955121,128561.7,102667.4],[1786955421,128561.6,102635.6],[1786955721,128561.6,102627.5],[1786956021,128561.9,102667.4],[1786956321,128561.9,103867.9],[1786956621,128561.5,102675.3],[1786956921,128562.4,102492.6],[1786957221,128561.8,102335.7],[1786957521,128561.9,103450.2],[1786957821,137908.8,102943.9],[1786958121,134132.5,102920.1],[1786958421,138310.5,102683.2],[1786958721,138313.2,102683.2],[1786959021,135139.6,102961.6],[1786959322,138312.9,104979.2],[1786959621,138313.4,104974.6],[1786959921,146614.9,104411.1],[1786960221,146614.8,104339.6],[1786960521,142611.1,104393.7],[1786960821,142610.7,104375.9],[1786961121,139007.2,104375.9],[1786961421,139007.2,102353.3],[1786961721,139006.5,101928.6],[1786962021,139006.5,101928.6],[1786962321,139007.2,105001.7],[1786962621,139007,104964.1],[1786962921,139007,104946.8],[1786963221,139006.6,105839.1],[1786963521,139006.2,105571.1],[1786963821,139005.9,105845.4],[1786964121,135762.3,105256.9],[1786964421,135762,105246.6],[1786964721,135762.2,105185.5],[1786965022,138901.5,105871.1],[1786965321,137060,106451.7],[1786965622,138341.3,105898.6],[1786965921,139006.8,106492.8],[1786966221,139006.4,106580.3],[1786966521,139005.5,106497.5],[1786966821,142610,106498],[1786967121,142609.3,106580.7],[1786967421,142608.9,106581],[1786967721,142608.6,106581.3],[1786968021,142608.7,106581.3],[1786968321,142608.3,106581.6],[1786968621,142606.7,106581.6],[1786968921,142606.8,106581.7],[1786969221,142606.1,106582.2],[1786969521,142605.7,106582.2],[1786969821,142605.3,106582.2],[1786970121,142604.7,106583],[1786970421,142605.5,106584.3],[1786970721,142605.3,106584.3],[1786971021,142605.1,106584.3],[1786971321,142606.8,106584.3],[1786971621,142606.7,106584.4],[1786971921,142606.6,106584.4],[1786972221,142606,106584.4],[1786972521,142605.7,106584.4],[1786972821,142605.7,106584.7],[1786973121,142605.5,106584.6],[1786973421,142605.5,106584.6],[1786973721,142605.1,106584.6],[1786974021,142605,106584.6],[1786974321,142604.6,106584.5],[1786974621,142603.6,106584.5],[1786974921,142603.3,106584.5],[1786975221,142601.6,106584.5],[1786975521,120000,106584.5],[1786975821,138998.1,106583.3],[1786976121,138998.4,106584.4],[1786976422,135755.9,106584.4],[1786976722,134382.8,106584.4],[1786977021,132837.8,106584.4],[1786977322,132837.5,107535.6],[1786977621,132837.2,107534.1],[1786977922,135755.9,107897.5],[1786978222,138996.7,108164.4],[1786978521,142606.7,108182.7],[1786978821,142605.8,108394.1],[1786979121,141510.5,108440.6],[1786979421,142605.8,108657],[1786979721,142604.8,108833.6],[1786980021,142604.5,108962.8],[1786980321,142604,108760.2],[1786980621,142604.1,108993.8],[1786980921,139422.8,108997.5],[1786981221,139422.3,108928.2],[1786981521,141959.1,108924.2],[1786981821,142604.2,108874.7],[1786982121,139424.3,108866.2],[1786982421,139424,108870.5],[1786982721,142605.8,108883.2],[1786983021,142605.8,108317.4],[1786983321,139583.2,108344],[1786983621,142605.5,113894.2],[1786983921,142605.5,113894.2],[1786984221,142604.3,113894.2],[1786984521,142604.5,113894.2],[1786984821,142604.7,113894.2],[1786985122,142604.9,113894.2],[1786985421,142604.3,113894.3],[1786985721,142603.9,113894.2],[1786986021,142603.7,113444.8],[1786986322,142603.4,113453.8],[1786986621,139580.9,110151.9],[1786986921,139580.4,110065.7],[1786987221,139579.9,107889.3],[1786987521,139579.3,107771.9],[1786987821,139579.1,109775.3],[1786988121,139579.1,108000.8],[1786988421,139578.8,104935.4],[1786988721,139174.9,108304.3],[1786989021,136548.2,105073.2],[1786989301,137243.5,104580.2],[1786989622,136547.9,98783.8],[1786989921,136547,97853.6],[1786990222,136545.8,97187.6],[1786990521,136545.4,97701.7],[1786990822,133548.4,102815.4],[1786991121,133547.9,98375.3],[1786991421,133547.8,98279.8],[1786991721,130850.3,97917.2],[1786992021,130849.7,97567.1],[1786992321,130847.7,97187.6],[1786992621,130846.6,92450.3],[1786992922,130845.9,91910.7],[1786993222,130845,92503.6],[1786993521,112542.2,91615.4],[1786993822,130844.4,95062.9],[1786994121,130844.3,95084.5],[1786994421,130844,94997],[1786994721,130843.9,96388.1],[1786995021,130843.5,95750],[1786995321,130843.3,95511],[1786995621,130842.4,96373.8],[1786995921,127970.2,102131.2],[1786996221,127969,102131.2],[1786996521,127968.3,102131],[1786996821,127967.4,102131.1],[1786997121,127966.5,102131],[1786997421,127965.1,102131.1],[1786997721,120963.3,102131],[1786998021,120878.2,100603.4],[1786998321,119078.9,100583.8],[1786998621,119078.2,96256],[1786998921,119078.2,81959.3],[1786999221,119077.1,100577.1],[1786999521,103397.9,41.2],[1786999822,96451.5,50000.8],[1787000122,96451.1,50001.5],[1787000421,96451.1,50001.5],[1787000721,96450.6,50001.6],[1787001021,116491.3,50002.3],[1787001321,91805,50003.3],[1787001621,91804.4,50004.4],[1787001921,91804.3,50005],[1787002221,91804.2,50005.2],[1787002521,91031.3,50005.5],[1787002821,91804.2,50670.6],[1787003121,91803.5,51908.8],[1787003421,91802.6,60677.8],[1787003721,91802.1,60088.9],[1787004021,91802.1,59124.3],[1787004321,91802.1,59379.1],[1787004621,91801.9,59250.4],[1787004922,91611.3,59266.8],[1787005221,91802.3,58783.5],[1787005521,91802.1,58739.9],[1787005821,91803.5,59067.9],[1787006121,91804.2,58974.5],[1787006421,112933.9,58878.2],[1787006721,96450.1,58868.8],[1787007021,96450.1,58764.2],[1787007321,96449.6,59120.1],[1787007621,96449.6,59401.9],[1787007921,96449.6,59707.2],[1787008221,96449.6,59737.2],[1787008521,96449.4,54908.2],[1787008821,96449.1,55829.2],[1787009121,96449.5,54847.3],[1787009422,96449.8,55877.7],[1787009721,96449.9,56319.7],[1787010021,96449.8,56428.6],[1787010321,96450.1,56374.4],[1787010621,96450,56236.7],[1787010921,96449.6,56166.7],[1787011221,96450.1,56067.1],[1787011521,96450.1,56138.4],[1787011821,96449.9,55995],[1787012121,96449.4,56374.5],[1787012421,96450,57922.8],[1787012721,96450.1,57156],[1787013021,110946.7,57227.2],[1787013322,127969.8,57902.1],[1787013621,129218.8,58938.8],[1787013921,127969.6,59750.8],[1787014221,127969.2,60332.5],[1787014522,127968.6,61485],[1787014821,127967.5,61921.1],[1787015121,127966.6,61728.9],[1787015421,127966.3,62069.2],[1787015721,127966,62773],[1787016021,127966,62303.7],[1787016321,127965.6,61934.3],[1787016621,127966,62274.7],[1787016921,127966,62744.7],[1787017221,127966.6,65254.8],[1787017521,127966.8,65415.3],[1787017821,127965.7,65484.8],[1787018121,119999.6,68156.7],[1787018421,124381.7,68157.1],[1787018721,127469.3,69441.9],[1787019021,127969.2,72213.2],[1787019321,130809.4,73891.5],[1787019621,130843.3,72601.6],[1787019921,130844.2,72455],[1787020221,130843.3,72483.4],[1787020521,130843.2,72193.4],[1787020821,130844.5,72017.9],[1787021121,130725,71929.7],[1787021421,133547.6,71841.3],[1787021721,133547,70010.8],[1787022021,133547,71255.3],[1787022321,133546.9,70919.6],[1787022621,133546.1,70950.2],[1787022921,133546,69760.1],[1787023221,133545.8,69760.1],[1787023521,133545.8,69760.1],[1787023821,133545.7,67018.8],[1787024121,133544.7,65974.3],[1787024422,133544.5,64768.9],[1787024721,133543.8,64576.1],[1787025021,133545.1,64741.7],[1787025322,128076.6,64957.3],[1787025621,127006.6,64857.1],[1787025921,126219.9,65068.2],[1787026221,127006.6,64885.8],[1787026521,127006.6,65445.9],[1787026821,127006.6,65446.3],[1787027121,127006,65554.4],[1787027421,127005.9,65358.1],[1787027722,127005.3,65018.6],[1787028021,127004.8,65089.9],[1787028321,127004.8,65360.5],[1787028621,127004.8,65478.9],[1787028921,127004.4,65533],[1787029221,127004.1,65597.5],[1787029521,121120.7,67379.3],[1787029821,121120.5,66788.9],[1787030121,121120.5,65737.5],[1787030421,121119.8,66128.2],[1787030721,121119.6,65578.7],[1787031021,120882.9,65769.6],[1787031321,119430.4,66783.4],[1787031621,115826.1,66782.8],[1787031921,115825.4,66173.7],[1787032222,115825.4,67400.6],[1787032521,115825.4,67400.8],[1787032821,115825.3,68192.1],[1787033121,115825.3,68192.8],[1787033421,109852,68190.7],[1787033721,108742.8,68190.8],[1787034021,108719.9,68190.9],[1787034322,106775.2,68190.9],[1787034621,108447.6,68191],[1787034922,108399.1,68190.6],[1787035221,108675.7,68191],[1787035521,106775.6,68189.3],[1787035821,106774.8,68189.2],[1787036121,106774.8,68189.2],[1787036421,106774.5,68189.2],[1787036721,106774.3,68184.8],[1787037021,105597.9,68183.3],[1787037321,106774.3,68183.3],[1787037621,106774.4,68182.5],[1787037921,106774.5,68182.5],[1787038221,106774.5,68180.6],[1787038521,106774.5,68319.2],[1787038821,106775,69697.6],[1787039121,109164.2,69856.7],[1787039421,115819.1,70224.5],[1787039721,115825.8,70206],[1787040021,115825.8,70199.8],[1787040321,115825.7,70199.8],[1787040621,115825.7,70457.8],[1787040921,115826,70980.1],[1787041221,115826.1,70967.1],[1787041521,119109,70758.7],[1787041821,121121,70758.7],[1787042121,121120.8,70750.3],[1787042421,121120.8,70795],[1787042721,121120.9,70795],[1787043021,121120.9,75076.8],[1787043321,121121,70985.3],[1787043621,125656.8,71260.4],[1787043921,127005.7,71260.4],[1787044221,127005.7,71308.9],[1787044521,127006.6,71329.4],[1787044821,127006.6,71398.7],[1787045121,127006.4,71286],[1787045421,127006.4,71546.5],[1787045721,127006.4,71491.9],[1787046021,127006.4,71490],[1787046321,126916.5,71423.1],[1787046621,127006.4,71418.8],[1787046921,121941.2,71405.6],[1787047221,121941.1,71908.3],[1787047521,121940.8,73639.4],[1787047821,121940.3,73639.4],[1787048121,121940.2,74020.2],[1787048421,121860.8,73943.8],[1787048721,121939.5,76049.8],[1787049021,121940,75573.9],[1787049321,121941.3,75269.7],[1787049621,126436.6,75294],[1787049921,127006.4,80928.8],[1787050221,127006.4,75999.9],[1787050521,127006.3,75982.2],[1787050821,127006.4,74793.5],[1787051121,127006.4,76105.5],[1787051421,127006.4,75839.4],[1787051721,127006.6,75211.5],[1787052021,127006.6,75101.8],[1787052321,127006.5,75344.4],[1787052621,127006.4,75361.5],[1787052921,127005.9,76640.1],[1787053221,127005.7,76589],[1787053521,133546.8,76614.6],[1787053821,133547,76520.5],[1787054121,133546.7,75361.5],[1787054421,136546.6,75344.4],[1787054722,136545.5,77921.2],[1787055021,136545.4,77864.9],[1787055321,136546.2,77889.1],[1787055622,132290.9,77889.1],[1787055921,132290.9,77864.9],[1787056221,132290.9,77403.2],[1787056522,132290.9,78312.6],[1787056821,132290.8,78312.6],[1787057121,132290.7,78312.6],[1787057422,132290.7,78297.4],[1787057722,132290.3,77524.5],[1787058021,132290.3,77427.9],[1787058321,132290.7,77411.7],[1787058621,132290.7,78197.6],[1787058921,132290.7,78963.2],[1787059221,132290.7,79775.4],[1787059522,132290.9,79775.4],[1787059821,135243.8,79726.3],[1787060122,136547.6,80555.3],[1787060422,139580.2,80530.2],[1787060721,142603.1,80839.6],[1787061021,142603.7,80895.3],[1787061322,142603.7,80749.9],[1787061621,142602.5,81056.4],[1787061921,142603.5,79398.6],[1787062221,142603.5,79038.6],[1787062521,142603.5,79047.9],[1787062821,142603.2,81256],[1787063122,142603.1,82748],[1787063421,142603.2,82755.3],[1787063721,142603.1,81455.9],[1787064021,142603.1,84242.3],[1787064321,142603.7,85855.9],[1787064621,142602.7,85844.4],[1787064921,142602.7,85270.7],[1787065221,142602.7,85247.2],[1787065521,142602.7,84118.2],[1787065822,142602.7,83077.3],[1787066122,142602.4,81618.2],[1787066421,142602.3,81506.5],[1787066721,142602.4,81490.4],[1787067021,142602.2,81482.3],[1787067321,142601.5,80098.2],[1787067621,142601.4,80054.6],[1787067921,142600.6,80028.3],[1787068222,142600.2,79931.8],[1787068521,142600.5,83188],[1787068821,142600,83195.1],[1787069121,142600.5,83207.6],[1787069421,142600.4,83207.6],[1787069721,142601.4,83179.2],[1787070022,142601.5,79432],[1787070321,142602.7,78793.1],[1787070621,142603.7,80228.7],[1787070922,142603.7,81349.7],[1787071221,142602.9,81908.5],[1787071521,142602,82036],[1787071821,142602.9,82652.1],[1787072121,142603.7,82797.9],[1787072421,142603.6,82697.2],[1787072721,142603.7,82341.7],[1787073021,142603.3,82388.3],[1787073321,142603.2,82365],[1787073621,142603.2,83146.6],[1787073922,142603.3,83201.6],[1787074201,142603.3,83788.6],[1787074521,138851.6,82595.5],[1787074821,142603.2,83373.3],[1787075121,142435.9,85560.5],[1787075421,142540.7,87828.5],[1787075722,142603.2,87904.2],[1787076022,142603.2,87904.2],[1787076321,142602.8,86134.6],[1787076621,142602.2,85976.5],[1787076921,142601.3,86196.5],[1787077221,142601.3,86001.8],[1787077522,142603.2,88476.8],[1787077821,142602.3,88384.9],[1787078121,142602.3,88476.8],[1787078421,142391.3,88453.9],[1787078721,139037.4,90444.1],[1787079021,139037.5,90209.8],[1787079322,139036.5,87765.9],[1787079622,139038.1,89986],[1787079921,139038.1,92782.4],[1787080221,139036.6,92871.2],[1787080521,139036.3,92861.4],[1787080821,139035.7,93007.4],[1787081121,139033.5,93216.7],[1787081421,139032.9,90476.9],[1787081721,139031.4,92948.4],[1787082021,139030.1,92797],[1787082321,139031.6,92821.1],[1787082621,139033.2,91155.9],[1787082921,139033.2,90400.9],[1787083221,139033.2,88555],[1787083521,139033.2,90431.9],[1787083821,139033.2,90391.9],[1787084121,139032.8,90365.1],[1787084421,139032.6,88681.5],[1787084722,139032.6,92859.3],[1787085021,139032.6,92821.3],[1787085321,138510,92757.6],[1787085621,136420.1,94144.9],[1787085921,134069.1,94027.6],[1787086221,134068.8,92808.6],[1787086521,134068.9,91044.7],[1787086821,134068.7,90977.3],[1787087121,134068.6,87031.3],[1787087422,139033.2,87641.7],[1787087721,139033.2,87598.3],[1787088021,139032.9,89757.2],[1787088321,139032.8,90783.8],[1787088621,139031.6,91033.9],[1787088921,139031.1,89363.7],[1787089201,139029.9,90370.8],[1787089521,139029.4,90273.7],[1787089821,139029.5,89282.6],[1787090121,139028.1,89021.2],[1787090421,139027.6,89434.1],[1787090721,139026.2,89504.3],[1787091021,139025.4,89320.7],[1787091321,139025.8,89434.1],[1787091621,139025.8,89532.2],[1787091921,139023.9,90217.9],[1787092221,138899.5,89941.7],[1787092521,138899.3,89834.2],[1787092821,138897.4,89874.7],[1787093122,138897.7,89684.5],[1787093421,138897.3,89490.3],[1787093723,138897.2,89504.3],[1787094021,138896.7,89148],[1787094321,138742.8,89133.5],[1787094621,138498.8,88927.7],[1787094921,138896.7,88793.2],[1787095221,138896.7,88957.4],[1787095521,138896.6,88898],[1787095821,138896.6,88853.2],[1787096121,138895,88626.2],[1787096422,138894.8,88456.3],[1787096722,138895,89220.3],[1787097021,138896.9,89220.3],[1787097321,138895.4,88853.2],[1787097621,138894.9,88901.4],[1787097921,138895,88811],[1787098221,138894.9,88780.6],[1787098521,138894.2,88734.9],[1787098821,138893.9,88780.6],[1787099121,138893.9,88734.9],[1787099421,138893.6,88811],[1787099722,138893.3,89427.2],[1787100021,138893.4,90217.4],[1787100321,138893,90217.4],[1787100621,138892.8,89952.4],[1787100921,130508.7,90550.7],[1787101221,138890.6,90436.7],[1787101521,138890.2,90295.4],[1787101821,138890.2,90243.5],[1787102126,138889.9,108486.6],[1787102406,138889.8,108486.4],[1787102706,138889.5,108486.4],[1787103006,138888.8,108486.6],[1787103306,135848.3,108486.8],[1787103606,135847.9,108410.6],[1787103906,133103.4,108410.6],[1787104206,133103.4,108410.6],[1787104506,133102.9,108410.6],[1787104806,133101.8,108410.6],[1787105107,130487,105090.2],[1787105406,127947,105089.5],[1787105706,127946.9,100920.9],[1787106006,127946.7,100920.9],[1787106306,127946.9,100921.2],[1787106606,127947,100921.2],[1787106906,127945.7,100921.2],[1787107206,127944.3,100921.2],[1787107507,125241.4,100921.3],[1787107806,125241.4,100921.3],[1787108107,125241.3,100921.2],[1787108406,125241.3,100921.3],[1787108706,125241.4,100921.5],[1787109006,125241.4,100921.5],[1787109306,125241.3,100921.4],[1787109606,125240.4,100921.4],[1787109906,125240.4,100921.4],[1787110206,125239.9,100921.4],[1787110507,125239.9,100921.4],[1787110806,122807.2,100921.5],[1787111106,118647.9,100921.4],[1787111426,118647.8,100920.9],[1787111726,118647.7,100920.9],[1787112006,118385.6,100921],[1787112306,116874.6,100921.1],[1787112606,115279,100921.1],[1787112906,115278.5,100920.9],[1787113206,115278.4,100920.9],[1787113506,115277.9,100920.9],[1787113807,115277.9,100920.9],[1787114106,115277.7,100920.6],[1787114406,115277.2,100920.5],[1787114706,115276.8,94004.3],[1787115006,113149.6,94004.3],[1787115306,113149.4,94004.4],[1787115606,113149.1,94004.4],[1787115906,113149.1,94004.3],[1787116206,113149.1,94004.3],[1787116506,113149.1,94004.4],[1787116806,113148.9,94004.3],[1787117106,113148.9,94004.3],[1787117406,113148.9,94004.3],[1787117706,113148.9,94004.3],[1787118006,111203.7,68177.6],[1787118306,108650.8,68177.7],[1787118606,108650.8,72225.9],[1787118926,108650.8,72226.2],[1787119206,108650.6,68152.6],[1787119506,107196.6,68152.8],[1787119806,107060.8,68153.7],[1787120106,105340.2,69794.4],[1787120406,105941,69795.2],[1787120706,103043,69795.6],[1787121006,102936.6,69796],[1787121306,105831.5,69796.6],[1787121606,97838.2,69797],[1787121906,97838.2,69797.2],[1787122207,97838.2,69797.5],[1787122506,106347.3,69797.5],[1787122806,108650.4,69797.5],[1787123106,108650.5,69797.5],[1787123406,109580.3,69797.5],[1787123706,108650.4,69797.6],[1787124006,108650.4,69797.6],[1787124306,108650.4,69797.6],[1787124606,108650.5,69798],[1787124906,109243.7,69798],[1787125206,111363.1,69798.2],[1787125507,108650.2,69798.3],[1787125826,108650.5,69798.4],[1787126106,112093.4,69799],[1787126406,113148.7,69800],[1787126707,113147.8,69800.9],[1787127006,113147.8,69801.7],[1787127306,113147.7,69802.4],[1787127606,113147.8,69803.1],[1787127907,113147.7,69803.7],[1787128207,113147.6,69803.7],[1787128507,113147.8,69804.3],[1787128806,113147.8,69805.2],[1787129106,112905.1,69805.9],[1787129406,113147.8,69807.4],[1787129706,113147.7,69808.5],[1787130007,113147.4,69809.9],[1787130306,112965.8,69810.8],[1787130606,112926.9,69812.2],[1787130906,113140,69813.3],[1787131207,113140,69814],[1787131506,113140,69815.4],[1787131806,113140,69816.1],[1787132106,113140,69817.2],[1787132406,113140,69818.6],[1787132707,113140,90001.1],[1787133006,113140,90001.6],[1787133306,113140,90001.8],[1787133607,113140,90001.9],[1787133907,110825.9,90001.9],[1787134206,110824.2,90002],[1787134506,110822.9,90002.1],[1787134806,110822.5,90002.2],[1787135107,113140,90002.6],[1787135406,113140,90002.6],[1787135706,113140,90002.7],[1787136007,113139.9,92671.5],[1787136306,113139.5,92545.1],[1787136606,113139.6,93395.7],[1787136906,113139.9,100000.4],[1787137206,113140,100000.5],[1787137506,113140,100000.5],[1787137807,113140,100000.5],[1787138106,113140,100000.5],[1787138407,113072.2,100000.5],[1787138706,113139.9,100000.5],[1787139007,113139.3,100000.4],[1787139306,113139.1,100000.4],[1787139607,113111.9,100000.7],[1787139906,113139.3,100000.8],[1787140206,113139.2,100000.8],[1787140507,113138.9,100000.8],[1787140807,113139.2,100000.8],[1787141106,113122.2,100001.2],[1787141406,112990.9,100001.2],[1787141726,112918.5,100001.3],[1787142007,112816.9,100001.3],[1787142306,113139.2,100001.6],[1787142606,113138.1,100001.6],[1787142907,113138.1,100001.6],[1787143206,113138.1,100001.8],[1787143506,113138.1,100001.8],[1787143806,113138.3,100002.1],[1787144108,113138.1,100002.1],[1787144406,113138.9,100002.1],[1787144706,113138.8,100211.3],[1787145007,113138.2,100116.3],[1787145307,113139,100104.3],[1787145606,113138.9,100098.1],[1787145906,113138.9,100059.3],[1787146206,113139.1,100036.5],[1787146506,113140.4,100213.3],[1787146806,113146.8,100659.2],[1787147107,113149,100659.3],[1787147406,113149.1,100659.3],[1787147706,113149.1,100659.2],[1787148006,113492,100659.4],[1787148326,113149.2,100659.4],[1787148606,113149,100659.4],[1787148907,113149,100659.5],[1787149206,113148.8,100659.5],[1787149507,113149,100660.2],[1787149806,113148.7,100659.9],[1787150106,113149,100660.3],[1787150406,113149,100660.3],[1787150707,113149,100660.3],[1787151006,113149,100660.3],[1787151307,113149,100660.2],[1787151606,113149,100660.3],[1787151907,113149,100660.6],[1787152206,113059.8,100660.5],[1787152507,111899.7,100660.5],[1787152808,111899.5,100520.5],[1787153106,112820,100660.6],[1787153406,111899.4,100660.6],[1787153706,111899.3,100660.6],[1787154006,129999.9,100660.6],[1787154306,129999.7,100660.6],[1787154606,129696.9,100660.7],[1787154907,129999.4,100660.7],[1787155506,129999.4,100660.7],[1787155807,129999.3,100660.8],[1787156106,129999.2,100660.9],[1787156406,129999.1,100660.9],[1787156707,129998.5,100660.8],[1787157006,129998.5,100660.8],[1787157306,129998.5,100661.2],[1787157606,129998.5,100661.2],[1787157906,129998.4,100661.5],[1787158206,129998.7,100661.6],[1787158507,129998.7,100661.4],[1787158806,129998.7,100661.4],[1787159126,129998.7,100661.6],[1787159406,129998.7,102128.4],[1787159686,129998.7,102128.4],[1787159986,129998.8,102128.5],[1787160286,129998.8,102128.4],[1787160646,129998.8,102128.6],[1787160946,129998.8,102128.6],[1787161246,129997.9,102129.1],[1787161546,129997,103522.5],[1787161846,129995.9,103522.5],[1787162147,129994.9,103522.5],[1787162446,129998.8,103522.5],[1787162747,129998.7,103522.5],[1787163046,129998.3,103522.5],[1787163347,129998.8,104846.6],[1787163646,129998.8,104847],[1787163946,129998.4,104847.2],[1787164246,129998.6,104847.2],[1787164546,129998.6,104847.2],[1787164846,129997.6,104847.2],[1787165146,128355,105979.7],[1787165446,129646.2,107061],[1787165746,129518.1,107061],[1787166046,129998.6,107060.9],[1787166347,129998.7,107061],[1787166646,129998.8,107061.3],[1787166946,129998.8,107061.3],[1787167246,129999.1,107061.3],[1787167546,129999.1,107061.4],[1787167846,136701.7,107061.4],[1787168146,133101.6,107062.2],[1787168446,137569.6,107062.8],[1787168746,137569.6,107063.4],[1787169046,137238.6,107062.7],[1787169346,131463.7,108210.9],[1787169646,139038.1,108211.2],[1787169946,139038,108211.2],[1787170246,139037.9,108211.3],[1787170546,139037.7,108211.2],[1787170846,139038.1,108211.2],[1787171146,139037.9,108211.2],[1787171446,139037.4,108211.4],[1787171746,137761.7,108211.8],[1787172046,135954.2,108211.9],[1787172346,135954.1,109204.4],[1787172646,135953.8,109599.9],[1787172946,134871.9,109599.9],[1787173246,135953.7,109600.2],[1787173546,135953.9,109600.4],[1787173846,135953.9,109600.3],[1787174146,135953.7,109600.4],[1787174446,135953.7,109600.4],[1787174746,135953.6,109600.6],[1787175046,135953.1,109600.6],[1787175346,135953.1,110918.4],[1787175646,135952.9,110918.5]],"hourly":[],"daily":[]}}