{"bazaar":{"raw":[[1786399221,506711.4,386307.6],[1786399521,494671,386307.8],[1786399821,506711.6,386307.8],[1786400121,494671,386307.9],[1786400421,494670.7,386307.9],[1786400721,494670.6,386307.9],[1786401021,494670.6,386307.9],[1786401321,494670.4,386307.9],[1786401621,494670.3,386307.9],[1786401922,494670.1,386307.9],[1786402221,494670,386307.9],[1786402521,483833.5,386307.9],[1786402821,494669.8,386307.9],[1786403121,494669.8,386308],[1786403421,494669.8,386308],[1786403721,494669.8,386308],[1786404021,494670.1,386308],[1786404321,494669.7,386308.3],[1786404621,494669.7,386307.8],[1786404921,494669.5,386307.8],[1786405221,494669.5,386307.8],[1786405521,494670.1,386307.8],[1786405821,494670.1,386307.8],[1786406121,483833.9,386307.8],[1786406421,494670,386307.8],[1786406721,494670,386307.8],[1786407021,487020.8,386307.8],[1786407321,494670,386307.8],[1786407621,494669.7,386307.8],[1786407922,490541.6,386307.8],[1786408221,494669.7,386307.9],[1786408521,494669,386308.1],[1786408821,494669.2,386308.1],[1786409121,494669.1,386308.1],[1786409421,494668.9,386308],[1786409721,483832.4,386308],[1786410021,483832.3,386308],[1786410321,483832.3,386308.1],[1786410623,483832.2,386309.2],[1786410921,483832.2,386309.3],[1786411221,483832.2,386309.3],[1786411521,483831.9,386309.3],[1786411821,483832,386308.1],[1786412121,483832,386308.1],[1786412421,483832,386308.1],[1786412721,483831.9,386308.1],[1786413021,483831.5,386309.6],[1786413321,483831.7,386309.6],[1786413621,483831.9,386309.6],[1786413921,483831.8,386309.6],[1786414221,483831.7,386309.6],[1786414521,474079.8,386309.7],[1786414821,474079.7,386310],[1786415121,474078.9,386310.3],[1786415421,474078.6,386310.4],[1786415721,474078.6,386310.8],[1786416021,472406.7,386310.7],[1786416322,465301.3,386314],[1786416621,465301.1,386314],[1786416922,474078.6,386314],[1786417223,474078.6,386314],[1786417521,474079.2,386314],[1786417821,474079.1,386314.1],[1786418121,483832.2,386310.9],[1786418421,483832.3,386310.2],[1786418721,483832.2,386310.7],[1786419021,483832.2,386311.1],[1786419321,483832.1,386310.6],[1786419621,483831.7,386310.3],[1786419921,483832.4,386310.7],[1786420221,483832.3,386310.8],[1786420521,494669.6,386310.5],[1786420822,494668.9,386310.6],[1786421121,494670.1,386309],[1786421421,494670.1,386309],[1786421721,494669.5,386308.9],[1786422021,494669.4,386308.9],[1786422321,494669.4,386308.1],[1786422621,494669.2,386308.1],[1786422921,494669.2,386308],[1786423221,494669.2,386308],[1786423521,494668.9,386308],[1786423821,494668.9,386308],[1786424121,494668.8,386309.2],[1786424421,494668.8,386309.2],[1786424721,494668.8,386309.2],[1786425021,494668.8,386309.2],[1786425321,494668.7,386309.2],[1786425621,494668.8,386309.2],[1786425921,504522.6,386309.1],[1786426221,494670.9,386309.1],[1786426522,494670.7,386309.1],[1786426821,506712,386309.1],[1786427121,506712,386309.1],[1786427421,506711.8,386309.1],[1786427721,506711.6,386309.1],[1786428021,506711.6,386309.1],[1786428321,506711.1,386309.8],[1786428621,506710.8,386309.8],[1786428921,506710.6,386309.9],[1786429221,506710.6,386309.9],[1786429521,506710.6,386309.9],[1786429821,506710.4,386309.9],[1786430121,506710.4,386309.9],[1786430421,506710.2,386309.9],[1786430721,506710.1,386309.9],[1786431021,506709.9,386310],[1786431322,506709.6,386310],[1786431621,506709.2,386309.9],[1786431921,506709.1,386310.2],[1786432221,506709.1,386310.2],[1786432521,506708.9,386310],[1786432821,506708.7,386310],[1786433121,506708.6,386310],[1786433421,506708.6,386310],[1786433721,506708.2,386310],[1786434021,494668.4,386309.8],[1786434322,506708.2,386309.8],[1786434621,506708,386309.8],[1786434921,506707.8,386309.8],[1786435221,506707.6,386309.8],[1786435521,506707.6,386309.7],[1786435821,506707.4,386309.7],[1786436121,506707.2,386309.7],[1786436421,506706.9,386309.2],[1786436722,506706.8,386309.1],[1786437021,506707.7,386309.1],[1786437321,506708.2,386309.8],[1786437621,506708.2,386309.8],[1786437921,506708.2,386309.8],[1786438221,506707.5,386308],[1786438521,506707.5,386308],[1786438821,506707.7,386307.9],[1786439121,506707.7,386307.8],[1786439421,506708.2,386307.8],[1786439721,506708,386307.8],[1786440021,506708,386307.8],[1786440321,506708.2,386307.8],[1786440621,506708.2,386307.8],[1786440921,506708.3,386307.8],[1786441221,506708.3,386307.8],[1786441521,506708.4,386307.8],[1786441821,494668.1,386307.8],[1786442121,494668.1,386307.8],[1786442421,494667.8,391725.9],[1786442721,494667.8,391725.9],[1786443021,494667.6,391725.9],[1786443321,490682.9,391725.9],[1786443621,484373.6,391725.9],[1786443921,484373.3,391725.9],[1786444222,484373.1,391726],[1786444521,484372.4,391726.1],[1786444821,484372.4,391726.1],[1786445121,484371.5,391726.2],[1786445421,484371.2,391726.2],[1786445722,484371.2,391726.2],[1786446021,484372.7,391726.6],[1786446321,506708,391726.6],[1786446621,506707.6,391726.6],[1786446922,506707.5,391726.6],[1786447221,506707.1,391726.6],[1786447522,506707.1,391726.5],[1786447822,506706.7,391726.5],[1786448121,506706.1,391726.2],[1786448421,506706,391726.2],[1786448721,506707.1,391726.2],[1786449021,506706.8,391726.2],[1786449321,506706.7,391726.2],[1786449621,506706.4,391726.2],[1786449922,495208.4,391726.2],[1786450221,506706.5,391726.2],[1786450521,506706.5,391726.2],[1786450821,506707.6,391725.9],[1786451121,506708.2,391725.9],[1786451421,506708.2,391725.9],[1786451721,506708.6,391725.9],[1786452021,506708.4,391725.9],[1786452322,506708.5,391726.1],[1786452621,506708.4,391726.1],[1786452921,506708.4,391726.2],[1786453222,506709.6,391726.2],[1786453521,506709.9,391726.2],[1786453821,506709.7,391726.2],[1786454121,506709.7,391726.2],[1786454421,506710.6,391726.2],[1786454721,506710.6,391726.2],[1786455021,495212,391726.2],[1786455321,495212,391726.2],[1786455621,520091.4,391726.2],[1786455921,520093.4,391726.2],[1786456221,535660.8,391726.2],[1786456521,535662.9,391726.2],[1786456821,535661.7,391726.2],[1786457121,535663,391726.4],[1786457421,535663,391726.4],[1786457721,535662.9,391726.4],[1786458021,675658.8,391726.4],[1786458321,675658.7,391726.4],[1786458621,675658.4,391726.4],[1786458921,781813,391726.4],[1786459221,747452.2,391726.7],[1786459521,1421995.2,391726.6],[1786459821,1421994.7,391728.3],[1786460121,1421994,391730.3],[1786460421,1421993.4,442197.7],[1786460721,1421992.9,479515.2],[1786461021,1129999.5,441384.4],[1786461321,1129998.6,441384.4],[1786461621,1129997.7,449097.2],[1786461921,1129996.6,449097.9],[1786462222,1129995,447366.5],[1786462521,1066994.2,474825.5],[1786462821,1010293.7,475389.1],[1786463121,959263.1,471474.8],[1786463421,959261.4,500002.5],[1786463722,599999.1,478585.8],[1786464021,599997.3,444337.1],[1786464322,599996.9,412647.9],[1786464621,599996.8,412647.9],[1786464922,599995.6,395442.3],[1786465221,599996,391727.6],[1786465522,599995.9,391727.6],[1786465822,599996,391727.6],[1786466121,599995.8,391727.6],[1786466421,599995.8,391731.1],[1786466721,599996.1,391731.1],[1786467021,599995.9,391731.1],[1786467321,599995.7,391731.1],[1786467622,599995.5,391731.4],[1786467922,599995.3,391731.4],[1786468221,599995,391731.4],[1786468521,599994.8,391731.4],[1786468821,599994.3,391731.7],[1786469121,599993.9,391731.7],[1786469422,599993.7,391731.7],[1786469722,599993.6,391731.7],[1786470021,599993.6,391731.7],[1786470321,599993.9,391731.7],[1786470621,599993.4,391731.7],[1786470922,599993.4,391731.7],[1786471221,599992.7,391731.6],[1786471521,599992.4,391731.6],[1786471821,599992.2,391731.4],[1786472121,599991.9,391731.4],[1786472421,599991.4,391731.7],[1786472721,599991.2,391731.7],[1786473021,596044.4,391731.7],[1786473321,549999.6,391731.7],[1786473622,549999.5,391731.7],[1786473921,549999.3,391731.7],[1786474221,549999.3,391731.8],[1786474521,549998.9,391731.7],[1786474821,549999,391732],[1786475121,587136.3,391732.4],[1786475421,547738.5,391732.4],[1786475721,549999.3,391733.1],[1786476021,599990.8,391733.1],[1786476321,599990.3,391733.1],[1786476621,599990,391733.1],[1786476922,599989.7,391733.1],[1786477221,599990.1,391733.5],[1786477521,599989.7,391733.6],[1786477822,599989.5,391733.7],[1786478121,599989,391733.6],[1786478421,599988.8,391733.6],[1786479021,599987.9,391734],[1786479321,579162.1,391734],[1786479621,579162,391734],[1786479922,560419,391733.9],[1786480221,560419,391734.1],[1786480521,558697.7,391734.1],[1786480821,543550.1,391734.6],[1786481121,543550.1,391734.6],[1786481421,543550.1,391734.3],[1786481721,543550.1,391734.3],[1786482021,543549.9,391734.3],[1786482321,543549.7,391734.3],[1786482621,543549.8,391734.4],[1786482922,543550.1,391734.3],[1786483221,543550.1,391734.4],[1786483521,528368.2,391734.3],[1786483821,528367.7,391734.4],[1786484122,528368,391734.4],[1786484422,528367.5,391734.3],[1786484721,528367.5,391734.3],[1786485021,528367.5,391734.2],[1786485321,528367.6,391734.4],[1786485621,543550.1,391734.4],[1786485921,543550.1,391734.5],[1786486221,543549.8,391734.5],[1786486521,543549.7,391734.5],[1786486821,540611.3,391734.5],[1786487121,528367.7,391734.5],[1786487421,542050.4,391734.5],[1786487721,543549.2,391734.5],[1786488021,528367.7,391734.5],[1786488321,528367.4,391734.5],[1786488621,528367.3,391733.3],[1786488921,528367.2,391733.3],[1786489221,528367.3,391733.2],[1786489521,514704.3,391733.2],[1786489821,528367.6,391733.2],[1786490121,528367.6,391732.8],[1786490421,528367.7,391732.8],[1786490721,528367.4,391732.9],[1786491021,528366.9,391733.9],[1786491322,528366.5,391733.7],[1786491621,528365.8,391735],[1786491921,528365.8,391735],[1786492221,528365.8,391735],[1786492521,528367.7,391735],[1786492821,528367.7,391735],[1786493122,528367.4,391735],[1786493421,528367.5,391735],[1786493721,528367.5,391736],[1786494021,528367.6,391736],[1786494321,528367.6,391736],[1786494621,528367.6,391736],[1786494921,528367.2,391736],[1786495221,528367.1,391736],[1786495521,528366.8,391736],[1786495821,528366.6,391736],[1786496121,528367.1,391736],[1786496421,528367.2,391736],[1786496721,528367.2,391736],[1786497021,528367.7,391735.9],[1786497321,528367.4,391735.9],[1786497621,543550.2,391735.9],[1786497921,543550.1,391736],[1786498221,543550,391736],[1786498521,543549.9,391736],[1786498821,543549.8,391736],[1786499121,543549.8,391736],[1786499421,543549.6,391736],[1786499721,543550,391736],[1786500021,554204.2,391736],[1786500321,543550,391736],[1786500621,543550,391736],[1786500921,543549.8,391736],[1786501221,543549.8,391736],[1786501521,543550.1,391736],[1786501821,543550.1,391736],[1786502121,579162.1,391736],[1786502421,599988,391736],[1786502721,599987.8,391736],[1786503021,599988.9,391736],[1786503321,599988.9,391736],[1786503621,599988.2,391736.2],[1786503921,599990.2,391736.2],[1786504221,599990,391736.2],[1786504521,599990,391736.2],[1786504821,599989.7,391736.4],[1786505121,599989.2,391736.4],[1786505421,599989.2,391736.3],[1786505721,599988.2,391736.2],[1786506021,599988,391736.3],[1786506321,599987.6,391736.7],[1786506621,599987.6,391737.1],[1786506921,599987.3,391737.2],[1786507221,599986.7,400139.9],[1786507521,599986.3,400139.9],[1786507822,599985.3,400129.9],[1786508121,599984.7,400088.4],[1786508421,599986.7,399810.3],[1786508721,588681.6,399810.3],[1786509021,580202.3,399810.3],[1786509321,580201.6,399770.2],[1786509621,580201.5,399626],[1786509921,580201.2,399626],[1786510221,580201,399626],[1786510521,580201,399626],[1786510821,580200.5,399610.6],[1786511121,580199.9,397249.9],[1786511421,580199,397113.2],[1786511721,580198.9,396624.9],[1786512021,580198.7,396735.4],[1786512321,580197.2,396708.2],[1786512621,580197,396708.2],[1786512921,580196.8,396708.2],[1786513221,580196.6,396708.2],[1786513521,580196.4,396652.9],[1786513821,580196.9,396652.9],[1786514121,580196.5,396624.9],[1786514421,580196.3,396624.9],[1786514721,562391.1,396624.9],[1786515021,562391,396624.9],[1786515321,562390.6,401971.9],[1786515621,562390.4,401971.9],[1786515921,562390.3,401971.9],[1786516222,562390.3,401971.9],[1786516521,562390.2,401971.9],[1786516821,562390.2,401971.9],[1786517122,562390.4,401971.9],[1786517422,580196,401971.9],[1786517721,580195.9,401736.6],[1786518021,580195.6,401736.6],[1786518321,563192.2,401736.6],[1786518621,563192.2,401277],[1786518921,563191.9,397743],[1786519221,563191.6,397743],[1786519521,563191.3,397743],[1786519821,563191.1,397743],[1786520121,563190.9,402682.3],[1786520421,563190.5,397743],[1786520721,563190.5,397743],[1786521021,563190.3,397505.3],[1786521321,563190.2,394154.3],[1786521621,563190.4,394154.3],[1786521921,563190,396359.1],[1786522221,563190,396359.1],[1786522521,563190.4,396359.1],[1786522821,563192.2,396359.1],[1786523121,563192,396867.6],[1786523421,563192.1,396867.6],[1786523721,563192,396867.6],[1786524021,563191.5,399626.3],[1786524321,563191.5,399626.3],[1786524621,563191.3,399626.4],[1786524921,563192,399626.4],[1786525221,563192,399626.4],[1786525521,563191.9,399671.5],[1786525821,563191.7,402151],[1786526121,563191.3,402151],[1786526422,563190.3,400025.8],[1786526721,563189.3,399700.7],[1786527021,563188.9,399729.2],[1786527321,563188.5,399729.2],[1786527621,563188.3,399729.2],[1786527921,563188.3,399700.8],[1786528221,563188,399641.7],[1786528521,563187.6,399641.7],[1786528821,563187.6,397315.9],[1786529121,563187.3,397272.4],[1786529421,563187.1,397358.7],[1786529721,563192.2,397358.7],[1786530021,580196.5,396815.7],[1786530322,580196.5,396815.7],[1786530621,580196.3,396167.2],[1786530921,580196.2,396200],[1786531221,580201.6,395780],[1786531521,580201.5,395780],[1786531821,562396.4,395780],[1786532121,562396.2,395780],[1786532421,562396.2,397182.8],[1786532721,562396.2,397182.8],[1786533021,562396.2,397182.8],[1786533321,546371.6,397182.8],[1786533621,546371.5,397182.8],[1786533921,546371.5,397182.8],[1786534221,546371.3,397182.8],[1786534521,531949.3,397113.5],[1786534821,531948.9,397113.5],[1786535121,518969.1,397113.5],[1786535421,518969.1,397159.9],[1786535721,507287.1,397090],[1786536021,507287.1,397066.2],[1786536321,507287.1,397066.2],[1786536622,496773.3,402151.5],[1786536921,496773.3,402151.5],[1786537221,496773.3,402151.5],[1786537521,496773.2,402151.4],[1786537821,496773.1,402151.4],[1786538121,496772.9,402151.5],[1786538421,478794.6,402151.5],[1786538721,478794.4,402151.5],[1786539021,478794.3,402151.4],[1786539321,478793.8,399887.5],[1786539621,496773.3,399923.8],[1786539921,531021.8,399887.5],[1786540221,518968.8,397160.2],[1786540521,518968.3,397042.4],[1786540821,518968.3,397042.4],[1786541121,518968.3,397042.4],[1786541421,518968.2,397042.4],[1786541721,518968.2,397042.4],[1786542021,518968.1,397042.4],[1786542321,518968,397042.4],[1786542621,517299,397042.4],[1786542921,507286.1,400026.1],[1786543221,507285.6,402151.5],[1786543521,507285.6,402151.5],[1786543821,507285.6,402151.5],[1786544121,507285.4,402151.5],[1786544421,507285,402151.5],[1786544722,507284.8,402151.5],[1786545022,507284.6,402151.5],[1786545321,506590.8,402151.5],[1786545622,505688,402151.5],[1786545921,506334.4,402151.8],[1786546221,497553.7,402151.8],[1786546521,492767.5,402151.8],[1786546821,490214.7,402151.8],[1786547122,507284.6,402151.7],[1786547421,507284.6,402151.7],[1786547721,507284.4,402151.7],[1786548021,507284.2,402151.7],[1786548321,506583.3,402151.7],[1786548622,506583.3,402151.7],[1786548922,507284.4,402151.8],[1786549221,502955.5,402151.8],[1786549521,496770.9,402151.8],[1786549821,496770.9,402151.8],[1786550121,487308.5,402151.8],[1786550421,487308.4,402151.8],[1786550721,487307.8,402151.8],[1786551021,487307.8,402151.8],[1786551322,487307.6,402151.6],[1786551621,487307.7,402151.6],[1786551922,478791.8,402151.6],[1786552221,478791.9,402151.6],[1786552521,478791.8,402151.6],[1786552821,487307.8,402151.7],[1786553121,487307.8,402151.6],[1786553421,487307.8,400058.3],[1786553722,487307.7,400058.3],[1786554021,478791.9,400058.3],[1786554322,478791.6,399757.5],[1786554621,478791.5,397778.5],[1786554921,471893.7,397265.6],[1786555221,471893.7,394226.9],[1786555521,473682,394226.9],[1786555821,471127.3,392091.3],[1786556121,471127.3,392922.9],[1786556421,464229.1,392922.9],[1786556721,464229.1,391736.2],[1786557022,464229.1,391736.1],[1786557321,464228.8,391736.1],[1786557601,464228.8,391736.3],[1786557921,464228.5,391735],[1786558222,464228.3,391736.2],[1786558522,464228,391736.2],[1786558821,464227.8,391734.9],[1786559121,456978.4,391734.9],[1786559421,456978.3,391734.7],[1786559721,456978.1,391734.7],[1786560021,456977.7,391734.7],[1786560321,456978.1,391734.7],[1786560622,456978,391736],[1786560922,456977.6,391735.9],[1786561221,456977.6,391736.1],[1786561521,456977.5,391736],[1786561821,456977.8,387791.3],[1786562121,456977.8,387971.9],[1786562421,456977.7,387971.9],[1786562721,456977.2,387485.2],[1786563021,456977.2,310846.7],[1786563321,456977.8,385162.4],[1786563621,456977.8,381877.8],[1786563922,456977.8,381248.8],[1786564221,456978,237010.7],[1786564521,464228.5,235177.5],[1786564821,464228.4,235177.5],[1786565121,464229.2,380000.9],[1786565421,464229.2,380000.9],[1786565721,464228.9,380000.9],[1786566021,464228.9,380000.9],[1786566321,464228.7,380000.9],[1786566621,464228.6,380001.1],[1786566921,464228.2,380001.2],[1786567222,464228,380001.2],[1786567521,464227.8,380001.2],[1786567821,455805,380001.2],[1786568121,464228.1,380001.2],[1786568421,464227.8,380001.2],[1786568721,464228.3,380001.2],[1786569021,464228.4,380001.1],[1786569321,464228.9,380001.1],[1786569621,464229.2,380001.2],[1786569921,462014.3,380001.2],[1786570221,462014.3,380001.2],[1786570522,471127.1,380001.2],[1786570821,471126.9,380001.2],[1786571121,471126.8,380001.2],[1786571421,471126.8,380001.2],[1786571721,471126.5,380001.2],[1786572021,471126.5,380001.2],[1786572322,471126.1,380001.2],[1786572621,471126.1,380001.2],[1786572921,471125.8,149999.9],[1786573221,471125.8,150000.2],[1786573521,471125.2,150000.4],[1786573821,471124.9,150000.7],[1786574121,471124.9,166056.9],[1786574421,471124.3,166057.2],[1786574721,471123.8,166057.3],[1786575021,471123.5,166057.5],[1786575321,471123.5,166057.5],[1786575622,471123.2,166057.5],[1786575921,471122.3,166057.5],[1786576221,471121.7,181310.7],[1786576521,471121.4,167230.8],[1786576821,471120.4,181310.8],[1786577121,471120.6,181310.8],[1786577421,471120.4,181311],[1786577721,471120.2,181311.1],[1786578021,471119.9,181311.2],[1786578321,471120.3,181311.4],[1786578621,471120.1,181311.5],[1786578921,471119.9,181311.7],[1786579221,471119.5,181312.1],[1786579521,471119.1,181312.4],[1786579821,471118.9,181312.4],[1786580101,471118.6,195803.2],[1786580421,471118.5,195803.2],[1786580721,471118.3,195803.4],[1786581022,471117.8,195803.9],[1786581321,471117.8,195803.9],[1786581621,471117.3,195804.1],[1786581921,471117.1,195804.3],[1786582221,471117.1,195804.3],[1786582521,471117,195804.5],[1786582821,471116.5,195804.5],[1786583121,471116.4,195804.7],[1786583421,471116.3,195804.8],[1786583721,471116,195804.8],[1786584022,471116.2,195805.1],[1786584321,471115.2,195805.5],[1786584622,471115.2,195805.6],[1786584921,471114.2,195805.7],[1786585221,471113.9,195805.7],[1786585521,471113.9,195805.8],[1786585822,471113.7,195805.8],[1786586121,471113.7,195806.2],[1786586421,471113.9,195806.2],[1786586721,471113.9,195806.2],[1786587021,471113.9,195806.4],[1786587321,471113.9,195806.4],[1786587621,471113.9,195806.4],[1786587921,471113.9,195806.4],[1786588221,471113.9,195806.4],[1786588521,471113.4,195806.5],[1786588821,471113.2,195807.3],[1786589121,471112.5,195807.4],[1786589421,471112.7,210000.1],[1786589721,471112.2,210000.2],[1786590021,471112.2,210000.4],[1786590321,471111.8,210000.5],[1786590621,471112.2,210001.5],[1786590921,471112.2,210001.5],[1786591201,471112.2,210001.5],[1786591521,471112,210001.5],[1786591821,471111.9,264346],[1786592121,471111.9,210000.9],[1786592421,471112,210000.9],[1786592721,471112.6,210000.9],[1786593021,471112.3,210000.9],[1786593321,471112.3,210000.9],[1786593621,471112.3,211496.7],[1786593921,471112.3,209233.9],[1786594221,471112.3,209233.9],[1786594521,471111.5,209233.9],[1786594821,471111.5,209233.9],[1786595121,471112.2,198893.4],[1786595421,471112.2,198893.4],[1786595721,471112.2,198893.4],[1786596021,471112.2,300000.1],[1786596321,471111.6,300000.1],[1786596621,471112.1,300000.1],[1786596921,471112.3,300000.1],[1786597221,471113.3,300000.2],[1786597521,471113.2,300000.2],[1786597821,471112.9,300000.2],[1786598121,471113.2,300000.2],[1786598421,471113.8,300000.2],[1786598721,471113.4,300000.3],[1786599021,471113.2,300000.3],[1786599321,471113.2,300000.3],[1786599621,471114.1,300000.6],[1786599921,471113.8,300000.7],[1786600221,454002,300000.7],[1786600521,454001.3,300000.7],[1786600821,454000.9,300000.8],[1786601121,454000.7,300000.8],[1786601421,400000,300000.8],[1786601721,440589,300000.5],[1786602021,445000.1,300000.5],[1786602321,454000.2,300000.2],[1786602621,453646.2,300000.2],[1786602921,438600.1,300000.2],[1786603221,438600.1,300000.2],[1786603521,438599.9,300000.2],[1786603821,438599.8,300000.2],[1786604121,438599.8,300000.2],[1786604421,438599.5,300000.2],[1786604721,438599.4,300000.2],[1786605021,438599.3,300000.2],[1786605321,438599.3,300000.2],[1786605621,438599.3,306930.6],[1786605922,438598.9,306930.6],[1786606221,438598.5,306930.6],[1786606521,438598.5,306930.6],[1786606821,438598.7,306930.6],[1786607121,438598.7,306930.6],[1786607421,438599.1,306930.7],[1786607721,438599.4,306930.7],[1786608021,438599,306930.7],[1786608321,438598.9,306930.7],[1786608621,438599.4,306930.7],[1786608921,438599.2,306930.6],[1786609221,438599.3,306930.6],[1786609521,438599,306930.6],[1786609821,438598.7,306930.6],[1786610121,438598.7,306930.6],[1786610421,438598.7,306930.6],[1786610721,438599,306930.6],[1786611021,438598.8,306930.6],[1786611321,438598.8,306930.6],[1786611621,438598.7,306930.6],[1786611921,438598.7,306930.6],[1786612221,438598.1,306930.6],[1786612521,438598.1,306930.6],[1786612821,438598.7,306930.6],[1786613121,438598.7,306930.6],[1786613421,438599,306930.6],[1786613721,438599,306930.6],[1786614021,438598.9,306930.6],[1786614321,438599.8,306930.6],[1786614621,454000.9,306931],[1786614921,454000.9,306931],[1786615221,454001.5,306930.9],[1786615521,471114.2,306931.3],[1786615821,471114.1,306931.4],[1786616121,471114,306931.3],[1786616421,471113.6,306931.3],[1786616722,471113.6,306931.3],[1786617021,471113.2,306931.3],[1786617321,471113,306931.4],[1786617621,471113.2,306931.4],[1786617921,471113.2,306931.5],[1786618221,471112.9,306931.5],[1786618521,471112.4,306931.4],[1786618821,471112.9,306931.4],[1786619122,471113.4,306931.4],[1786619421,471113,306933.6],[1786619721,471113,306933.6],[1786620021,471112.9,306933.6],[1786620321,471112.9,309081.3],[1786620621,471112.9,311196],[1786620921,471112.7,315432.6],[1786621221,471113.3,315042.8],[1786621522,471112.9,315042.8],[1786621821,471115.6,340427.5],[1786622121,471115.4,340427.5],[1786622421,471116.4,315992.4],[1786622721,471116.4,315469.1],[1786623021,471116.2,315469.1],[1786623321,471116,313973.4],[1786623621,471116,314552.3],[1786623921,469882.4,315109.3],[1786624222,469882.4,322441.7],[1786624522,458983.3,322441.7],[1786624821,458983,322441.7],[1786625122,458983,322441.7],[1786625421,458983,322027.3],[1786625721,458982.8,322027.3],[1786626021,458982.7,321159.6],[1786626321,458982.8,321159.6],[1786626621,458982.8,322027.3],[1786626921,452867.5,322027.3],[1786627221,448062.6,322027.3],[1786627522,448062.5,349791.7],[1786627821,448062.7,349791.7],[1786628121,448062.4,349791.7],[1786628421,448062.5,317643.4],[1786628721,448062.4,318378.3],[1786629021,447893.3,317643.4],[1786629322,447571.3,318907.7],[1786629621,429390.9,317454.3],[1786629921,429390.9,306933.6],[1786630223,429390.5,306933.6],[1786630521,429390.5,306933.6],[1786630821,429390.5,306933.6],[1786631121,417144.5,306933.8],[1786631421,448062.7,306933.8],[1786631721,448062.6,306934.1],[1786632021,448062.6,306934.1],[1786632321,448061.5,306934.1],[1786632621,448062.1,306933.8],[1786632901,448062.7,306933.8],[1786633221,458462.4,306933.8],[1786633521,453067.5,306933.9],[1786633821,445091.3,306933.9],[1786634121,433949.4,306933.9],[1786634421,429503.8,306933.9],[1786634721,429503.8,306933.7],[1786635021,429503.8,306933.7],[1786635321,444534.2,306933.7],[1786635621,429715.6,306933.7],[1786635921,458981.9,306933.7],[1786636222,458981.4,306933.7],[1786636522,458981.3,306933.7],[1786636821,458981.3,306933.7],[1786637121,458981.4,306934.2],[1786637421,458981.2,306934.3],[1786637722,458981.2,306934.5],[1786638022,458980.9,306934.4],[1786638321,458981.2,306934.9],[1786638622,458981.4,310584],[1786638921,458980.9,308820.9],[1786639221,458980.9,308733.6],[1786639521,458980.3,316641.3],[1786639822,458979.7,312208],[1786640121,458979.6,310909.6],[1786640421,458979.1,310240.3],[1786640722,458978.9,309993.4],[1786641021,458978.4,308733.7],[1786641321,458978.2,308733.7],[1786641621,458978.7,307749.1],[1786641921,458979.6,307749.1],[1786642221,458979.5,307749.1],[1786642522,458979.8,307296.5],[1786642821,458979.8,306934.4],[1786643121,458979.8,306934.2],[1786643421,458979.8,306934.2],[1786643721,458980,306934.2],[1786644021,458981,306934.2],[1786644321,458981,306934.7],[1786644621,458981.6,306934.7],[1786644921,458981.6,306934.7],[1786645221,458981.7,306934.7],[1786645521,458981.7,306934.8],[1786645821,458981.6,306934.8],[1786646121,458981.7,306934.8],[1786646421,458981.3,306934.8],[1786646722,458981.3,306934.8],[1786647021,458980.8,306934.8],[1786647321,458980.8,306934.8],[1786647621,458980.7,306934.8],[1786647921,448577.4,306934.9],[1786648222,458981.2,306934.8],[1786648522,458980.9,306935.6],[1786648821,458980.7,306935.6],[1786649122,458981.8,306935.6],[1786649421,458981.8,306936.7],[1786649721,458981.5,306936.7],[1786650021,443776.9,306936.7],[1786650321,443776.9,306936.8],[1786650622,443776.8,306936.7],[1786650921,443776.4,306936.7],[1786651221,443776.9,306936.7],[1786651521,443776.8,306936.7],[1786651821,443776.8,306936.7],[1786652121,443776.5,306936.7],[1786652422,443776.5,306935.7],[1786652721,443776.9,306935.7],[1786653022,443776.6,306935.7],[1786653322,443776.8,306935.7],[1786653622,443776.4,306935.7],[1786653921,443776.2,306936.4],[1786654221,443776.2,306936.8],[1786654521,443775.9,306936.8],[1786654822,443775.9,306936.8],[1786655121,443775.9,306936.8],[1786655421,443775.8,306936.5],[1786655721,443775.8,306936.4],[1786656021,443775.7,306936.4],[1786656321,443775.7,306936.4],[1786656622,443775.3,306936.4],[1786656921,443775.2,306937.1],[1786657221,443774.8,306937.1],[1786657521,443774.8,306937.1],[1786657821,443774.6,307666.2],[1786658121,443774.3,306937.1],[1786658421,443774.1,306937.1],[1786658721,443774.1,306937.1],[1786659021,443773.9,306937.1],[1786659321,443773.9,306937.1],[1786659621,443773,306937.1],[1786659921,443772.7,306937.1],[1786660221,443772.4,306937.1],[1786660521,443772,306937.1],[1786660821,443771.8,306937.1],[1786661121,443771.3,306937.1],[1786661422,443771.3,306937.1],[1786661721,443771.3,306937.1],[1786662022,443771.1,306936.9],[1786662321,443770.8,306936.9],[1786662622,443770.6,306937],[1786662921,443769.5,306936.9],[1786663221,443770,306937],[1786663521,443770.6,306936.9],[1786663821,443770.1,306937],[1786664121,443770.1,306937],[1786664421,443770.1,306937],[1786664721,443769.7,306937.6],[1786665021,443769.6,306937.3],[1786665321,443769.5,306937.3],[1786665621,443769.6,306937.3],[1786665921,443769.5,306937.3],[1786666221,443768.4,306937.3],[1786666521,443767.7,306937.3],[1786666821,443767.4,306938],[1786667121,443767.3,306938],[1786667421,443767.3,306938.1],[1786667721,443767.3,306938],[1786668021,443767,306938],[1786668321,443766.7,306938],[1786668621,443766.7,306938],[1786668921,443767,306938],[1786669221,443766.8,316208.2],[1786669521,443767,316538.9],[1786669821,443767,340633.1],[1786670121,443767,340017.7],[1786670421,443766.6,315871.9],[1786670721,443766.6,316697.6],[1786671021,443766.6,316208.2],[1786671321,443766.6,316208.2],[1786671621,443766.4,316208.2],[1786671921,443766.4,315701.6],[1786672221,443766.3,315871.9],[1786672521,443766.2,342334.8],[1786672821,443765.9,341600.3],[1786673121,443765.6,341600.3],[1786673421,443765.6,318411.7],[1786673721,443765.1,317960.5],[1786674021,443765.1,317960.5],[1786674322,443765,317960.5],[1786674621,443764.5,317960.5],[1786674921,443764.5,317960.5],[1786675221,443764.2,317960.5],[1786675521,443764.1,355555.2],[1786675821,443764,355555.2],[1786676121,443763.9,343593.9],[1786676421,443763.7,343593.9],[1786676721,434942.8,343593.9],[1786677021,434942.7,343593.9],[1786677321,434942.4,343498.2],[1786677621,434942.7,355555.2],[1786677921,434942.4,355555.2],[1786678221,427003.5,355555.2],[1786678521,427003.4,355555.2],[1786678821,427003,355555.2],[1786679121,427002.7,343593.9],[1786679421,427002.9,340922.9],[1786679721,426738.5,341600.3],[1786680021,427003.2,341600.3],[1786680322,427003,341469.9],[1786680621,427002.6,341469.9],[1786680921,427002.6,341201.6],[1786681221,427002.5,341201.6],[1786681522,427002.3,341201.6],[1786681821,427002.3,341063.6],[1786682122,427001.9,323848.1],[1786682421,427001.5,317609.6],[1786682722,427001.5,323499.7],[1786683021,427001.5,329510.2],[1786683321,427001.6,329510.2],[1786683622,427002,329510.2],[1786683921,427002,306936.5],[1786684221,427002,306936.5],[1786684521,427001.9,306936.5],[1786684821,427001.3,306936.5],[1786685122,427001.3,306936.5],[1786685422,427001.3,306936.5],[1786685721,427001,306936.5],[1786686021,414994.4,306936.6],[1786686321,414994.4,306937.3],[1786686621,414994.1,306937.3],[1786686921,414993.9,306937.7],[1786687221,414993.8,306937.7],[1786687521,414992.9,306937.4],[1786687822,414992.6,306937.4],[1786688122,414992.6,306937.4],[1786688421,414992.6,306937.4],[1786688721,414991.9,306937.4],[1786689021,414991.7,306937.4],[1786689322,414991.5,306937.3],[1786689621,414991.2,306937.3],[1786689921,414990.9,306937.3],[1786690221,414990.3,306937.3],[1786690521,414990.1,306937.3],[1786690821,414990.5,306937.2],[1786691121,414990.6,306937.2],[1786691421,414990.6,306937.2],[1786691721,414990.5,306937.3],[1786692021,414990.5,306937.3],[1786692321,414990.4,306937.3],[1786692621,414990.1,306937.3],[1786692921,414990.7,306937.3],[1786693221,414990.7,306937.3],[1786693521,414991.9,306937.3],[1786693821,414992.3,306937.3],[1786694122,414992.3,306937.3],[1786694421,414992.3,306937.3],[1786694721,414993.4,306937.3],[1786695021,414993.4,306937.3],[1786695321,414993.1,306937.3],[1786695621,414993.1,306937.3],[1786695921,423532.4,306937.3],[1786696221,422678.6,306937.3],[1786696521,404188.4,306937.3],[1786696821,404188.4,306937.3],[1786697121,404188.3,306937.3],[1786697421,404188.3,306937.2],[1786697721,404188.1,306937.2],[1786698021,404188.1,306936.4],[1786698321,404188.3,306936.4],[1786698621,404187.9,306936.4],[1786698921,404187.4,306936.4],[1786699221,404187.4,306937.1],[1786699521,404187.2,306937.1],[1786699821,394461.7,306937.1],[1786700121,394461.5,306937.1],[1786700422,394461.7,306937.1],[1786700721,394461.7,306937.1],[1786701021,394461.7,306937.1],[1786701322,394461.7,306936.6],[1786701621,394461.7,306937.1],[1786701921,404187.3,306937.1],[1786702221,404186.6,306936.6],[1786702522,404186.4,306936.9],[1786702821,404186.4,306937.3],[1786703121,404186.2,306937.3],[1786703421,404186.2,306937.3],[1786703721,404186.2,306937.3],[1786704021,404186.2,306937.3],[1786704321,404186.2,306937.3],[1786704622,404186.2,306937.1],[1786704922,404186.2,306937.4],[1786705221,404185.9,306937.4],[1786705522,404185.9,306937.4],[1786705822,404185.6,306937.1],[1786706122,404185.5,306937.1],[1786706421,404185.5,306937.1],[1786706721,404185.3,306937.1],[1786707021,404185.1,306937.1],[1786707321,404184.2,306937.1],[1786707621,404183.8,306937.1],[1786707922,404183.5,306937.1],[1786708221,404183.5,306937.1],[1786708521,404183.5,306937.1],[1786708822,404185.3,306937.1],[1786709121,404185.5,306937.1],[1786709421,404185.5,306937.1],[1786709721,404185.4,306936.9],[1786710021,404185.4,306936.9],[1786710321,404185.4,306937.3],[1786710621,404184.9,306937.3],[1786710921,394460,306937.3],[1786711222,385707.5,306937.3],[1786711521,385707.5,306937.3],[1786711821,385707.6,306937.2],[1786712121,385707.6,306937.1],[1786712421,385707.5,306937.1],[1786712722,385707.2,306937.1],[1786713021,385707,306937.1],[1786713321,385706.6,306937.4],[1786713621,385706.7,306937.4],[1786713921,385706.4,306937.4],[1786714221,385706,306937.4],[1786714522,385705.6,306937.6],[1786714822,385705.1,306937.6],[1786715121,384129.7,306937.6],[1786715422,370738.8,306937.6],[1786715722,375740.7,306937.4],[1786716021,385705.2,306937.4],[1786716321,385705.2,306937.4],[1786716621,385705,306937.2],[1786716922,385705,306937.1],[1786717221,385704.6,306936.9],[1786717521,385705.2,306936],[1786717822,385706,306935.9],[1786718121,385704.9,306935],[1786718421,385704.9,306935],[1786718721,385706.1,306934.9],[1786719021,385705.8,306934.9],[1786719322,385707,306934.9],[1786719621,385707,306934.9],[1786719921,385707,306935],[1786720201,385706.8,306935],[1786720501,382926.4,306934.1],[1786720821,382926.4,306934.1],[1786721121,385706.7,306933.8],[1786721422,385706.7,306933.8],[1786721721,385706.7,258451.6],[1786722021,385706.5,256492.7],[1786722321,385706.2,256492.7],[1786722621,385706.2,256492.7],[1786722922,385706.1,256492.7],[1786723222,385705.9,255978],[1786723522,385705.9,255978],[1786723821,385705.4,255978],[1786724121,385705.9,251448.6],[1786724422,380746,306933.6],[1786724722,379729.9,306934.3],[1786725021,377828.3,306934.3],[1786725322,377828.2,306934.3],[1786725621,377828.2,306934.3],[1786725921,375464.8,306934.3],[1786726222,375373.9,306933.6],[1786726522,377828.2,306933.6],[1786726822,377827.9,306933.6],[1786727121,385705.9,306933.5],[1786727422,385705.9,306933.5],[1786727722,385705.8,306933.5],[1786728022,385705.4,306933.5],[1786728322,385706,258451.6],[1786728622,385706,258451.6],[1786728922,385706.3,258451.6],[1786729221,385706.3,258451.6],[1786729522,385706.3,203173.1],[1786729821,385706.2,203173.1],[1786730121,385706.2,202185.1],[1786730421,385706,213499.3],[1786730721,385706,300000.6],[1786731021,385706,300000.6],[1786731321,385706,300000.6],[1786731621,377135.3,300000.6],[1786731921,377135.3,300000.6],[1786732221,377135.1,300000.6],[1786732521,369421.5,300000.6],[1786732821,369421.5,300000.6],[1786733121,377135,300000.6],[1786733421,377135,300000.6],[1786733721,377135.1,247304.4],[1786734021,381152.7,247304.4],[1786734321,384148.5,241968.1],[1786734621,377136.1,195805.8],[1786734921,377135.9,195805.9],[1786735221,377135.9,195805.9],[1786735521,377135.8,195806.1],[1786735821,377135.8,195805.9],[1786736121,377135.8,195806.1],[1786736421,377135.7,195806.4],[1786736721,377135.4,195806.6],[1786737021,377135.4,195806.7],[1786737322,377135.4,195806.9],[1786737621,377135.5,195806.9],[1786737921,377135.5,195806.9],[1786738222,377135.5,195807.2],[1786738521,377135.7,195807.4],[1786738821,359002.9,195807.6],[1786739121,359001.9,195807.7],[1786739422,359001.7,195807.7],[1786739722,359001.6,195807.9],[1786740021,354241.4,195808.2],[1786740321,342682.3,195808.2],[1786740621,342682.3,195808.3],[1786740921,342682.3,195808.6],[1786741221,354758.6,195809],[1786741521,354758.6,195809],[1786741821,354758.6,195809.4],[1786742121,342681.9,195809.6],[1786742421,342681.9,195809.7],[1786742721,377135.7,195809.7],[1786743021,377135.9,195809.7],[1786743321,377135.9,195809.7],[1786743621,377135.7,195809.7],[1786743921,377135.7,195809.7],[1786744221,377135.5,195809.7],[1786744521,377135.5,195809.9],[1786744821,377135.5,195809.9],[1786745121,377135.5,195810.3],[1786745421,377135.7,195810.6],[1786745721,376058.5,195810.8],[1786746021,359002.8,195810.9],[1786746321,359002.4,195811.1],[1786746621,359002.4,195811.2],[1786746921,359002.2,195811.2],[1786747221,359002.2,195811.2],[1786747521,359002.2,195811.2],[1786747821,359002.2,195811.1],[1786748122,359002.2,195811.1],[1786748421,359002.4,195811.1],[1786748721,359002.4,195811.1],[1786749021,359002.4,195811.1],[1786749321,359002.3,195810.8],[1786749621,359002.2,195810.8],[1786749921,359002.2,195810.8],[1786750221,359000.8,195811.3],[1786750521,342681.4,195811.3],[1786750821,359002.2,195811.3],[1786751121,359002.5,195811.5],[1786751421,359002.5,195811.5],[1786751721,359002.6,195811.5],[1786752021,359002.6,195811.5],[1786752321,359002.6,195811.5],[1786752621,359002.5,195811.5],[1786752921,359002.3,195811.5],[1786753221,376229,195811.5],[1786753521,376229,195811.7],[1786753821,376229,195811.9],[1786754121,376229,195811.9],[1786754421,376229,195811.9],[1786754721,377135.7,195811.9],[1786755021,377135.7,195811.7],[1786755321,377135.7,195811.7],[1786755621,377135.7,195811.7],[1786755921,377135.6,195811.7],[1786756221,377135.6,195811.7],[1786756521,377135.4,195811.7],[1786756821,377135.1,195811.7],[1786757121,377135.4,195811.7],[1786757421,377135.4,195811.7],[1786757721,377135.8,204878.1],[1786758021,377135.8,204878.1],[1786758321,385707.2,204878.1],[1786758621,385707.2,204878.1],[1786758921,385707,204878.1],[1786759221,385707.2,199192.5],[1786759521,385707,198993],[1786759821,385707,204878.3],[1786760121,385707,204878.3],[1786760421,385707,204878.3],[1786760721,385707,204878.3],[1786761021,385707,204878.3],[1786761321,404186.4,204878.3],[1786761621,404186.4,204878.3],[1786761922,404186.4,204878.3],[1786762221,413930.9,204878.4],[1786762521,413930.9,204878.4],[1786762821,404188,204878.4],[1786763121,415100,204878.4],[1786763421,415100,204878.6],[1786763721,415100,204878.8],[1786764021,415100,204878.8],[1786764321,415100,204878.8],[1786764621,415100,204878.8],[1786764921,415100,204878.8],[1786765221,415100,204878.8],[1786765522,415100,204879.2],[1786765821,415100,204879.2],[1786766122,415100,204879.2],[1786766421,427001.4,204879.2],[1786766721,427001.4,204879.4],[1786767022,427001.3,204879.4],[1786767321,427001.3,204879.4],[1786767621,427001,204879.4],[1786767921,427001,204879.4],[1786768221,427002.7,204879.6],[1786768521,427002.7,204879.6],[1786768821,427001.2,204879.6],[1786769121,427001.2,204879.6],[1786769421,427002.8,204879.6],[1786769721,427002.8,204879.6],[1786770021,427002.8,204879.6],[1786770321,427002.8,204879.6],[1786770621,427002.8,206504.9],[1786770921,427002.6,206219.1],[1786771221,427002.6,205915.4],[1786771521,427002.6,205915.4],[1786771821,427002.6,205915.4],[1786772121,427002.6,213403.1],[1786772421,405900.4,213403.1],[1786772721,404543.8,215986.1],[1786773021,386908.8,215986.1],[1786773321,369477.5,215986.1],[1786773621,369816.3,215986],[1786773921,369816.1,215986],[1786774221,369816.1,215986],[1786774521,369816.3,215986],[1786774821,369816,215986],[1786775121,369815.8,215986],[1786775421,369816.3,215986.1],[1786775721,369816.3,215986.1],[1786776021,369816.3,215986],[1786776321,369816.3,215986],[1786776621,369816.3,215986],[1786776921,369816,215986],[1786777221,369816,215986.1],[1786777521,369816,215986.4],[1786777821,369816,215986.4],[1786778121,369815.8,215986.4],[1786778421,369815.4,215986.4],[1786778721,369815.3,215986.4],[1786779022,369815.2,215986.4],[1786779321,369815.2,215986.4],[1786779621,369815.3,215986.5],[1786779921,369815.3,215986.5],[1786780221,369815.3,215986.8],[1786780522,369815.4,215986.8],[1786780821,369816,215986.8],[1786781121,369815.8,215986.8],[1786781421,369815.7,215986.8],[1786781721,369815.5,215986.8],[1786782021,369815.7,215986.8],[1786782321,369815.4,215986.8],[1786782621,369815.4,215986.8],[1786782921,426209.5,215986.8],[1786783222,405900.5,215986.8],[1786783521,405900.5,215987.1],[1786783821,405900.5,215987.1],[1786784121,405900.4,215987.3],[1786784421,427002.8,215987.5],[1786784721,427002.7,215987.5],[1786785021,427002.7,215987.6],[1786785321,427002.8,215987.6],[1786785621,427002.8,215987.6],[1786785921,427002.8,215987.6],[1786786221,427002.8,215987.6],[1786786521,427002.8,215987.6],[1786786821,427002.8,215987.7],[1786787121,427002.8,215987.7],[1786787421,427002.8,215987.7],[1786787721,427002.6,215987.7],[1786788021,427002.6,215987.7],[1786788321,427002.4,220509.5],[1786788621,427002.6,220509.5],[1786788921,427002.6,226538.6],[1786789221,427002.6,226538.7],[1786789521,427002.6,226538.7],[1786789821,427002.6,226538.7],[1786790121,427002.9,226538.9],[1786790421,427002.8,226538.9],[1786790721,434942.7,226538.9],[1786791021,434942.7,226538.8],[1786791321,434942.6,226538.9],[1786791621,434942.6,226538.9],[1786791921,434942.5,226539],[1786792221,434942.5,226539],[1786792521,434942.4,226539],[1786792821,438618.6,226539.1],[1786793121,443766.7,226539.2],[1786793421,443776.9,226539.2],[1786793721,443776.8,231408.6],[1786794021,458983.1,237401.6],[1786794321,458983,237401.6],[1786794621,458983,237401.6],[1786794921,458982.8,237401.6],[1786795221,458982.7,237401.6],[1786795521,458982.6,226539.6],[1786795821,458982.4,226539.6],[1786796121,458982.4,226539.8],[1786796421,458982.3,226540],[1786796721,458982.1,226540.4],[1786797021,458981.1,246805.3],[1786797321,458981,300000.2],[1786797621,458980.7,300000.2],[1786797921,458980.6,300000.8],[1786798221,458980.1,300000.8],[1786798521,458980,300001.3],[1786798821,458979.6,300001.3],[1786799121,458979.2,300001.4],[1786799421,458978.2,300001.3],[1786799722,458980.1,300001.3],[1786800022,458981.7,300001.4],[1786800322,458981.7,300001.4],[1786800621,458981.7,253907.8],[1786800922,458981.4,255310],[1786801221,458981.7,255139.4],[1786801522,458981.6,300004],[1786801821,458981.5,300004],[1786802121,458981.5,300004],[1786802421,458983.1,300004],[1786802721,471120.3,300004],[1786803021,471120.2,300004.1],[1786803321,471120.3,300004.1],[1786803621,471120.2,300004.1],[1786803921,454008.7,300004.1],[1786804221,471124.9,300004.4],[1786804521,471124.2,300004.5],[1786804821,471124.8,264357.4],[1786805121,471124.8,300007.4],[1786805421,471123.8,300007.2],[1786805722,471120.4,300007.3],[1786806021,471116.7,300008.9],[1786806321,471125.2,300008.9],[1786806621,507284.5,300008.9],[1786806921,507284.2,300008.9],[1786807221,507283.8,300008.9],[1786807521,507283.6,300008.9],[1786807821,507283,300008.9],[1786808121,507283,300008.9],[1786808421,0,300008.9],[1786808721,0,300008],[1786809021,310000,300008.8],[1786809321,309999.7,300009.4],[1786809622,309999.6,300009.4],[1786809921,310000,300009.4],[1786810221,309999.7,300009.6],[1786810521,309999.1,300009],[1786810821,309999.1,300008.9],[1786811121,309999.6,300008.9],[1786811421,309999.6,300008.9],[1786811721,309999.6,300008.8],[1786812021,309999.5,300009],[1786812322,309999.5,300009],[1786812621,309999.5,300009],[1786812923,309000.3,300009.1],[1786813221,309000.1,300009.1],[1786813521,308999.9,300009.3],[1786813821,309000.1,300009.3],[1786814121,309000.1,300009.1],[1786814421,309000.2,300009.1],[1786814721,309000.9,300009.1],[1786815021,0,300009.1],[1786815321,435013.5,300009.1],[1786815621,435013.4,300009.6],[1786815921,435013,300009.5],[1786816221,435012.7,300009.8],[1786816521,435012.6,300010],[1786816821,435012.4,300010.1],[1786817121,421512.1,300010.1],[1786817421,435012.4,300010.3],[1786817721,421512.2,300010.9],[1786818021,435012.3,300010.9],[1786818321,450017.9,300011.3],[1786818621,450017.7,300011.3],[1786818921,450017.7,300011.3],[1786819221,450017.6,300011.4],[1786819521,450017.6,300011.4],[1786819821,450017.3,300011.4],[1786820121,450017.2,300011.4],[1786820421,450016.8,300011.3],[1786820721,450016.6,300011.7],[1786821021,450017.6,300011.9],[1786821321,450017.4,300011.9],[1786821621,450017.4,300011.9],[1786821921,450017.3,300011.8],[1786822221,450016.8,300011.8],[1786822521,435016.4,300012.9],[1786822821,450016.9,300013],[1786823121,450016.8,300013.5],[1786823421,500000,310763.3],[1786823721,499999.7,300013.4],[1786824001,499999.4,300013.3],[1786824322,499999.1,300013.3],[1786824621,499998.9,300013.3],[1786824921,499998.9,300013.3],[1786825222,499998.9,300013.2],[1786825521,499998.8,300013.3],[1786825821,499998.8,300013.3],[1786826121,499998.6,300013.3],[1786826421,499998.8,300013.2],[1786826721,499998.6,300013.2],[1786827021,499998.6,300013.4],[1786827321,499998.3,300013.3],[1786827621,499997.9,300014.7],[1786827921,499997.9,300014.7],[1786828221,499998.2,300014.7],[1786828521,499998,300014.8],[1786828821,499998,300014.7],[1786829121,499997.7,300014.8],[1786829421,499997.9,300014.7],[1786829721,499997.6,300014.7],[1786830021,499997.4,300014.7],[1786830301,499996.9,300014.8],[1786830621,499996.7,300014.8],[1786830921,499996.5,300014.8],[1786831221,499996.5,300015.3],[1786831521,499996.3,300015],[1786831821,479998.1,300015],[1786832121,479997.8,300015],[1786832421,440000,300015],[1786832721,439999.7,300015],[1786833022,439999.4,300015],[1786833321,439999.2,300015],[1786833621,439998.7,300015],[1786833921,439998.4,300015],[1786834221,439998.3,300015],[1786834521,380000,300015],[1786834822,380000,300015],[1786835121,379999.9,300015],[1786835421,424345.6,300015],[1786835721,439999.1,300015],[1786836021,439999.1,300014.9],[1786836321,439999.1,300014.9],[1786836621,439998.9,300014.9],[1786836921,439999,300014.9],[1786837221,439998.9,300014.9],[1786837521,439998.9,300014.9],[1786837821,439998.9,300014.9],[1786838121,439998.9,300014.9],[1786838421,439998.9,300014.9],[1786838721,439998.9,300014.8],[1786839021,439998.7,300014.8],[1786839321,439998.7,300014.8],[1786839621,439998.4,300014.8],[1786839921,439998.3,300014.7],[1786840221,439998.3,300014.7],[1786840521,439998.6,300014.7],[1786840821,439998.7,300013.8],[1786841121,439998.7,300014.8],[1786841421,439998.4,300013.8],[1786841721,439998.4,300013.8],[1786842021,439998.4,300013.8],[1786842322,439998.5,300014.7],[1786842621,439998.1,300014.7],[1786842921,439998.1,300013.8],[1786843221,439998,300013.8],[1786843521,439998.2,300013.7],[1786843822,439998.1,300013.7],[1786844121,439997.9,300013.7],[1786844421,439997.8,300013.7],[1786844721,439997.8,300013.6],[1786845021,439997.9,300013.6],[1786845321,439997.9,300013.6],[1786845621,439997.6,300013.6],[1786845921,439997.6,300013.6],[1786846221,439997.6,300013.6],[1786846521,439997.6,300013.5],[1786846821,439997.9,300013.5],[1786847121,439997.9,300012.5],[1786847421,439998.5,300012.5],[1786847721,439998.5,300012.5],[1786848021,439998.5,300012.5],[1786848321,439998.3,300012.5],[1786848621,439998.2,300012.5],[1786848921,439998.2,300012.5],[1786849221,439998.2,300012.5],[1786849521,439998.7,300012.5],[1786849821,439998.6,300012.5],[1786850121,439998.6,300012.5],[1786850421,439998.7,300012.5],[1786850721,439998.7,300012.4],[1786851022,439998.7,300012.4],[1786851321,439999.7,300012.5],[1786851621,479998,300012.4],[1786851921,479998,300012.4],[1786852221,479997.9,300012.4],[1786852521,479997.9,300012.4],[1786852821,479997.9,300012.2],[1786853121,479997.8,300012.2],[1786853421,479997.8,300012.2],[1786853721,479997.6,300012.2],[1786854021,479997.6,300012.2],[1786854321,479997.6,300012.2],[1786854621,479997.6,300012.2],[1786854921,479997.5,300012.2],[1786855221,479997.3,300012.2],[1786855521,461998.9,300012.2],[1786855821,479997,300012.2],[1786856121,479997,300012.1],[1786856421,479997,312882.6],[1786856721,479997,313321.8],[1786857021,479996.7,309178.6],[1786857321,479996.7,327251.1],[1786857621,479996.5,327251.1],[1786857922,479996.5,327251.1],[1786858221,466997,326975.4],[1786858522,466997,326975.4],[1786858822,479997,326975.4],[1786859122,479996.9,323979],[1786859421,479997.9,319638.9],[1786859721,479997.9,316561.7],[1786860021,466998.1,318478.6],[1786860321,479997.8,318478.6],[1786860621,479997.8,318478.6],[1786860921,479997.7,325490.1],[1786861221,479997.6,325490.1],[1786861521,479997.5,324673],[1786861821,479997.4,324673],[1786862121,479997.4,324673],[1786862421,479997.4,323979.1],[1786862721,479997.4,300009.7],[1786863021,479997.2,300012.5],[1786863321,479997.4,300012.8],[1786863621,479997.4,300012.8],[1786863921,479997.4,300012.7],[1786864222,461998.7,300012.7],[1786864521,461998.7,300012.7],[1786864821,479997.1,300013.4],[1786865121,479996.9,300013.4],[1786865421,479996.8,300012.7],[1786865721,479996.8,300012.7],[1786866021,479996.4,300012.7],[1786866321,479995.8,300010.8],[1786866621,479995.6,300010.7],[1786866921,461996.8,300010.7],[1786867222,461996.6,300009.5],[1786867521,461996.3,300009.5],[1786867821,461996.6,300009.5],[1786868121,461996.5,300009.5],[1786868421,461996.5,300009.3],[1786868721,461996.5,300009.3],[1786869021,461996.6,300009.3],[1786869321,461996.5,300014.6],[1786869621,461996.5,300014.6],[1786869921,461996.5,300014.6],[1786870221,461057.5,300014.6],[1786870521,435385,300014.6],[1786870821,431219.6,300013.5],[1786871121,434864,300013.5],[1786871421,431218.6,300013.5],[1786871721,461996.6,300014.7],[1786872021,479995.7,300012.5],[1786872321,479995.7,300012.5],[1786872621,479995.5,300012.5],[1786872921,479996.1,300012.4],[1786873221,479996,300012.4],[1786873521,479996.8,300012.3],[1786873821,479996.8,300012.3],[1786874121,479996.8,300012.3],[1786874421,479996.7,300012.3],[1786874721,479996.6,300012.3],[1786875021,479996.6,300012.2],[1786875321,479996.6,300010.6],[1786875621,479996.6,300010.5],[1786875921,479996.3,300010.5],[1786876221,479996.3,300010.5],[1786876521,479996.3,300010.5],[1786876821,461998.1,300010.1],[1786877121,461997.7,300010.1],[1786877422,461997.6,300010],[1786877721,479996.6,300013.2],[1786878021,479996.5,300013.3],[1786878321,479996,300015],[1786878621,479995.8,300015],[1786878921,479995.8,300014.9],[1786879221,479996.6,300014.9],[1786879521,479997.5,300013.7],[1786879821,479997.9,300013.6],[1786880121,499997.3,300013.6],[1786880421,499997.3,300013.7],[1786880721,499997.3,300013.7],[1786881021,499996.7,300015],[1786881321,499996.6,300015.1],[1786881621,499996.4,300015.1],[1786881921,499996.3,300015.1],[1786882221,499996.3,300015.1],[1786882522,479997.9,300015.1],[1786882821,479997.4,300015.1],[1786883121,479997.3,300015.1],[1786883421,479997.3,300015.1],[1786883721,479997.3,300015.1],[1786884021,479997.1,300015.1],[1786884321,479997.6,300015.4],[1786884621,479997.5,300015.4],[1786884921,479997.5,300015.4],[1786885221,461999.2,300015.3],[1786885521,461998.9,300015.2],[1786885821,461998.7,300015.3],[1786886121,461998.3,300013.6],[1786886421,461998.3,300013.6],[1786886721,461998.1,300013.5],[1786887021,461997.7,300013.5],[1786887321,461997.2,300015.1],[1786887621,461997,300015.4],[1786887921,461997,300015.4],[1786888221,461996.8,300015.4],[1786888521,461996.8,300015.4],[1786888821,461996.6,300015.4],[1786889121,461996.2,300015.4],[1786889421,461996.3,300015.4],[1786889722,461997.4,300015.4],[1786890001,461999,300015.4],[1786890322,461998.7,300015.4],[1786890621,461998.9,300015.4],[1786890921,461998.9,300015.4],[1786891221,461998.4,300015.4],[1786891521,479997.7,300015.4],[1786891822,479997.7,300015.4],[1786892121,479997.4,300015.5],[1786892421,479997.4,300015.5],[1786892721,479997,300015.5],[1786893022,479996.8,300015.5],[1786893322,479997.4,300015.5],[1786893622,479997.7,300015.9],[1786893921,479997.5,300015.9],[1786894221,479997,300016.5],[1786894521,479997.7,300016.6],[1786894821,479997.2,300016.7],[1786895121,479996.7,300017.1],[1786895421,479996.5,300017.1],[1786895721,479996.5,300018.3],[1786896022,479996.3,300018.3],[1786896321,479996.7,300018.7],[1786896621,470000,300019.8],[1786896921,470000,300020],[1786897221,469999.8,300019.8],[1786897521,453001.6,300019.9],[1786897821,453001.6,300019.9],[1786898121,453001.4,300019.8],[1786898421,469999.9,300020],[1786898721,479997.1,300020.2],[1786899021,479996.9,300020.3],[1786899321,479996.7,300020.3],[1786899621,479996.5,300020.3],[1786899922,479996.2,300020.3],[1786900221,461763.7,300020.2],[1786900521,443088.4,300021.6],[1786900821,431222.5,300021.6],[1786901121,431222.5,300021.6],[1786901421,461998.4,300021.6],[1786901721,461998.3,300021.6],[1786902021,461998.3,300021.6],[1786902321,461997.8,300021.6],[1786902621,461998.2,300021.6],[1786902921,461997.8,300021.4],[1786903221,461996.9,300021.4],[1786903521,461996.7,300021.8],[1786903821,461996.5,300021.8],[1786904121,461996.9,300021.8],[1786904421,461996.5,300021.8],[1786904721,461996.9,300021.8],[1786905021,461996.6,300021.9],[1786905321,461996.9,300021.9],[1786905621,461996.9,300021.9],[1786905921,461996.9,300021.9],[1786906221,461996.9,300021.9],[1786906521,461996.5,300021.9],[1786906821,461996.5,300021.9],[1786907121,461996.1,300021.9],[1786907421,445798.6,300021.9],[1786907721,445798.6,300021.9],[1786908021,461996.4,300021.9],[1786908321,461996.9,300021.9],[1786908621,461996.9,300021.9],[1786908921,461996.9,300021.8],[1786909221,461996.9,300021.7],[1786909521,461996.9,300021.7],[1786909822,461996.8,300021.7],[1786910121,461996.5,300021.7],[1786910421,461996.1,300021.4],[1786910721,461997,300021.4],[1786911021,455398,300021.7],[1786911321,455398,300021.4],[1786911622,418101.5,300021.7],[1786911922,418101.5,300021.4],[1786912221,418101.5,300021.4],[1786912521,418101.5,300021.4],[1786912821,418101.3,300021.4],[1786913121,418101.3,300021.4],[1786913421,418101.3,300021.4],[1786913721,418101.3,300021.7],[1786914021,418101.3,300021.7],[1786914321,406293.4,300021.7],[1786914621,406293.4,300021.7],[1786914921,406293.4,300021.7],[1786915221,406293.3,300021.7],[1786915521,406293.2,300021.7],[1786915821,406292.9,300021.7],[1786916122,406293.2,300021.7],[1786916421,418101.3,300021.8],[1786916721,418101.3,300021.8],[1786917021,418101.3,300021.8],[1786917321,418100.8,300022],[1786917621,418100.8,300022],[1786917921,418100.8,300022.2],[1786918221,418100.6,300021.8],[1786918521,418100.6,300021.8],[1786918821,418100.6,300021.7],[1786919121,418100.6,300020.5],[1786919421,418100.1,300021.8],[1786919721,418100,300020.4],[1786920021,418099.9,300021.8],[1786920321,418099.8,300021.8],[1786920621,418099.7,300021.8],[1786920922,418099.6,300021.8],[1786921221,418099.6,300021.8],[1786921521,418099.7,300021.8],[1786921821,418099.8,300021.8],[1786922121,418099.8,300021.8],[1786922422,418099.7,300021.7],[1786922721,418099.7,300021.7],[1786923021,418099.8,300021.7],[1786923321,418099.8,300021.7],[1786923621,418099.5,300021.7],[1786923921,418099.6,300021.7],[1786924222,418099.5,300021.7],[1786924521,418099.2,300022.4],[1786924821,418099,300022.4],[1786925121,418098.3,300021.8],[1786925421,418097.3,300021.8],[1786925721,418097.2,300021.8],[1786926021,418097.3,300021.8],[1786926321,416680.4,300021.8],[1786926621,406289.3,300022.4],[1786926921,406289.1,300022.4],[1786927221,406289.3,300022.5],[1786927521,418099.5,300022.5],[1786927821,418099.6,300021.8],[1786928121,418099.3,300021.8],[1786928421,418099.3,300021.8],[1786928721,418099.3,300021.8],[1786929021,418099.3,300021.8],[1786929321,416310.2,300022.5],[1786929621,416310.2,300022.5],[1786929921,406291.4,300022.5],[1786930221,418099.8,300022],[1786930521,418099.8,300019.8],[1786930821,418099.6,300019.8],[1786931122,418099.6,300019.8],[1786931421,418099.8,300017.7],[1786931721,418099.8,300017.7],[1786932021,418099.8,300017.7],[1786932321,406291.8,300017.3],[1786932621,406291.4,300017.3],[1786932921,406291.8,300017.5],[1786933221,406291.8,300017.5],[1786933521,406291.8,300017.5],[1786933821,406291.8,300017.3],[1786934121,406291.8,300017.4],[1786934421,406291.9,300017.4],[1786934722,406291.9,300017.4],[1786935021,406291.9,300017.3],[1786935322,406291.9,300017],[1786935622,406291.9,300017],[1786935921,406291.9,300017],[1786936221,418100.6,300017],[1786936521,418100.6,300017],[1786936821,418100.6,300017],[1786937121,418100.6,300020.9],[1786937421,418100.6,300020.9],[1786937721,418101.1,300020.9],[1786938021,418100.9,300020.9],[1786938322,418100.9,300020.9],[1786938621,418100.9,300020.9],[1786938921,418100.9,300020.9],[1786939221,418100.6,300020.9],[1786939521,418100.4,300020.9],[1786939821,418100.2,300020.9],[1786940121,431221.5,300020.9],[1786940421,436688.1,300020.9],[1786940721,431221.4,300020.9],[1786941021,431221.3,300020.9],[1786941322,431221.3,300020.9],[1786941621,418101.2,300020.9],[1786941921,418101.2,300020.9],[1786942221,418101.1,300020.9],[1786942521,418101.2,300020.9],[1786942821,418101.2,300020.9],[1786943121,418101.2,300020.9],[1786943421,461998.3,300020.9],[1786943721,445800.6,300020.9],[1786944022,445800.5,300020.9],[1786944321,445800.5,300020.9],[1786944621,445800.3,300020.9],[1786944921,431222.4,300020.9],[1786945221,431222.3,300020.9],[1786945521,431222.3,300020.9],[1786945821,431222.2,300020.9],[1786946121,418102.1,300021.2],[1786946421,418101.8,300021.2],[1786946721,418101.7,300021.2],[1786947021,418101.7,300021.2],[1786947321,418101.7,300021.2],[1786947621,418101.7,300021.2],[1786947921,418101.6,300021.2],[1786948221,418101.6,300021.2],[1786948521,418101.8,300021.2],[1786948821,418101.8,300021.2],[1786949121,418101.8,300021.2],[1786949421,418101.8,300021.2],[1786949721,406293.7,300021.5],[1786950021,406293.7,300021.5],[1786950321,395666.4,300021.5],[1786950621,395666.3,300021.5],[1786950921,395666.4,300021.5],[1786951221,418101.8,300021.5],[1786951521,445800.6,300021.5],[1786951821,445800.5,300021.5],[1786952121,431222.6,300021.5],[1786952421,461998.4,300021.6],[1786952721,461998.4,300021.6],[1786953022,461998.4,300021.5],[1786953321,445800.7,300021.5],[1786953621,445800.7,300021.5],[1786953921,445800.7,300021.5],[1786954221,445800.7,300021.5],[1786954521,479996.2,300021.5],[1786954822,479996.1,300021.5],[1786955121,479996.1,300021.5],[1786955421,479996,300021.5],[1786955721,479996,300021.5],[1786956021,479995.8,300021.5],[1786956321,479995.7,300021.5],[1786956621,479995.6,300021.5],[1786956921,479995.4,300021.5],[1786957221,479995.8,300021.5],[1786957521,479995.7,300021.5],[1786957821,499997.6,300021.5],[1786958121,499997.6,300021.5],[1786958421,499997.6,300021.5],[1786958721,499997.4,300021.5],[1786959021,499997.4,300021.7],[1786959322,499997.4,300021.7],[1786959621,479999.9,300021.7],[1786959921,462002.1,300021.7],[1786960221,499997.4,300021.7],[1786960521,499997.4,300021.7],[1786960821,499997.4,300021.7],[1786961121,499997.3,300021.7],[1786961421,499997.5,300021.7],[1786961721,499997.5,300021.7],[1786962021,499997.6,300021.7],[1786962321,499997.6,300021.7],[1786962621,499997.6,300021.7],[1786962921,499997.5,300021.7],[1786963221,499997.5,300021.7],[1786963521,499997.5,300021.7],[1786963821,499997.5,300021.7],[1786964121,499997.5,300021.7],[1786964421,499997.4,300021.7],[1786964721,499997.3,300021.7],[1786965022,499997.6,300021.7],[1786965321,499997.5,300021.7],[1786965622,499997.5,300021.7],[1786965921,499997.4,300021.7],[1786966221,499997.2,300021.7],[1786966521,499997.1,300021.7],[1786966821,499997,300021.7],[1786967121,499997,300021.7],[1786967421,499997,300021.7],[1786967721,499997,300021.7],[1786968021,499997,300021.7],[1786968321,499997,300021.7],[1786968621,499997,300021.7],[1786968921,479999.4,300021.8],[1786969221,479999.4,300021.8],[1786969521,479999.4,300021.8],[1786969821,479999.1,300021.8],[1786970121,499996.7,300021.7],[1786970421,499997,300021.7],[1786970721,499997,300021.7],[1786971021,499996.7,300021.7],[1786971321,499996.8,300021.8],[1786971621,499996.7,300021.8],[1786971921,499996.7,300022.2],[1786972221,499996.6,300022.8],[1786972521,499995.9,300023.7],[1786972821,499995.6,300023.8],[1786973121,499995.6,300024.5],[1786973421,499995.6,300024.6],[1786973721,499996.7,300024.5],[1786974021,479999.4,300025.5],[1786974321,479999.4,300025.5],[1786974621,479999.2,300025.7],[1786974921,479999.4,300025.7],[1786975221,479999.3,300025.7],[1786975521,479999.2,300025.7],[1786975821,479999.1,300025.7],[1786976121,479998.9,300025.8],[1786976422,479998.9,300025.7],[1786976722,479999.2,300025.6],[1786977021,479999.2,300025.5],[1786977322,479999.2,300025.5],[1786977621,479999,300025.7],[1786977922,479999,300025.2],[1786978222,479998.8,300025.2],[1786978521,479999.1,300025.2],[1786978821,479998.9,300025.2],[1786979121,479998.9,300025.1],[1786979421,479998.6,300025.1],[1786979721,475499.1,300025.1],[1786980021,462001,300025.1],[1786980321,462000.9,300023.9],[1786980621,462000.5,300024.1],[1786980921,462000.7,300024.1],[1786981221,462000.5,300024],[1786981521,462001,300024],[1786981821,462000.1,300024],[1786982121,449999.3,300023.9],[1786982421,449999.3,300023.9],[1786982721,419999.7,300026],[1786983021,419466.5,300026],[1786983321,419999.8,300022.1],[1786983621,419999.7,300024.8],[1786983921,419999.6,300026],[1786984221,419999.6,300024.8],[1786984521,469999.9,300024.8],[1786984821,479998.8,300026.7],[1786985122,479998.8,300026.7],[1786985421,479999.1,300026.7],[1786985721,479999.1,300027.4],[1786986021,479999,300027.8],[1786986322,445803.6,300028.3],[1786986621,445803.1,300028.3],[1786986921,445802.2,300028.3],[1786987221,462001.3,300028.4],[1786987521,445804,300028.4],[1786987821,431226.1,300028.5],[1786988121,445803.9,300027.8],[1786988421,499997.1,300027.8],[1786988721,499996.4,300027.8],[1786989021,499996.4,300027.8],[1786989301,499996.2,300026.8],[1786989622,499996.2,300027.1],[1786989921,479999.3,300027.4],[1786990222,479999.1,300027.4],[1786990521,479999.2,300027.4],[1786990822,479999.1,300027.4],[1786991121,479999.1,300028.3],[1786991421,479999.2,300028.9],[1786991721,479999.4,300029],[1786992021,479999.4,300029.1],[1786992321,479999.3,300029.3],[1786992621,477428.3,300029.3],[1786992922,462002.3,300029.9],[1786993222,462002.3,300029.9],[1786993521,462002.3,300029.9],[1786993822,462002.1,300030.1],[1786994121,462001.9,300029.9],[1786994421,462001.9,300029.9],[1786994721,431227.1,300029.9],[1786995021,418107.2,300029.9],[1786995321,406299.3,300029.9],[1786995621,395672.4,300029.9],[1786995921,418107.3,300029.7],[1786996221,431227.1,300029.7],[1786996521,462001.9,300029.7],[1786996821,462001.9,300029.7],[1786997121,462002.1,300029.7],[1786997421,462002.1,300030.1],[1786997721,462001.8,300030.2],[1786998021,462001.5,300030.2],[1786998321,479999.2,300030.2],[1786998621,479999.4,300030.2],[1786998921,499996.1,300030.2],[1786999221,499996,300030.2],[1786999521,499995.8,300030.3],[1786999822,499995.8,300030.5],[1787000122,499995.8,300030.5],[1787000421,499995.8,300030.7],[1787000721,499995.8,300030.7],[1787001021,499995.2,300030.8],[1787001321,499995.7,300031.3],[1787001621,499996,300031.3],[1787001921,499995.8,300030.9],[1787002221,499995.3,300030.9],[1787002521,499995.3,300031.1],[1787002821,499995.2,300031.1],[1787003121,499994.9,300031.1],[1787003421,499994.9,300031.2],[1787003721,499994.6,300031.1],[1787004021,499994.4,300032],[1787004321,499994.4,300032.1],[1787004621,499994.8,300032.1],[1787004922,499994.9,300032],[1787005221,499995,300032],[1787005521,499994.8,300032.5],[1787005821,499994.6,300032.5],[1787006121,499994.6,300032.5],[1787006421,499994.5,300032.5],[1787006721,499994.5,300032.6],[1787007021,499994.6,300032.6],[1787007321,499994.3,300032.6],[1787007621,499994.2,300032.8],[1787007921,498255.4,300033.1],[1787008221,499994.2,300033.2],[1787008521,499994.2,300033.3],[1787008821,499994.5,300033.5],[1787009121,499994.5,300033.7],[1787009422,499994.5,300034.3],[1787009721,499994.4,300034.4],[1787010021,499994.4,300034.4],[1787010321,499994.4,300034.4],[1787010621,499994.3,300034.4],[1787010921,499994.1,300034],[1787011221,499994.4,300034],[1787011521,499994.3,300033.9],[1787011821,499994.5,300033.9],[1787012121,499994.5,300033.9],[1787012421,499995.4,300034.5],[1787012721,499995.2,300034.5],[1787013021,499995.2,300034.5],[1787013322,499995,300035.9],[1787013621,499994.5,300035.9],[1787013921,499994,300035.9],[1787014221,499993.3,300035.9],[1787014522,499992.8,300035.9],[1787014821,499991.6,300035.9],[1787015121,499995.1,300035.9],[1787015421,499994.5,300035.9],[1787015721,499994.4,300035.9],[1787016021,499995.8,300036],[1787016321,499995.4,300036],[1787016621,499995,300036],[1787016921,499995,300036.6],[1787017221,499994.9,300036.6],[1787017521,499993.7,300036.5],[1787017821,499995.8,300040.1],[1787018121,499995.8,300040],[1787018421,499995.8,300040],[1787018721,729999.9,300041.7],[1787019021,729999.8,300042.3],[1787019321,729999.7,300046.4],[1787019621,729998.9,307235.9],[1787019921,729998.7,317549],[1787020221,729998.5,317562.5],[1787020521,729998.5,315439.3],[1787020821,729998.4,315425.5],[1787021121,729998.4,315428],[1787021421,729998,310721.8],[1787021721,729998,310722.1],[1787022021,729998,311188.8],[1787022321,729997.8,311189.2],[1787022621,729997.8,310942.6],[1787022921,729997.8,310981.7],[1787023221,729997.5,310663],[1787023521,729997.9,311174.9],[1787023821,729997.8,311193.9],[1787024121,729997.7,312016.6],[1787024422,729997.9,312017.8],[1787024721,729997.8,312081.3],[1787025021,729998.4,312144],[1787025322,729998.1,314787],[1787025621,0,325683.2],[1787025921,749999.9,311058.7],[1787026221,749999.9,311059],[1787026521,749999.8,311390.2],[1787026821,0,311390.5],[1787027121,0,311390.5],[1787027421,0,311370.5],[1787027722,525012.5,311320],[1787028021,525012.3,312330.5],[1787028321,525012.1,312542.9],[1787028621,525012,312476.8],[1787028921,525011.6,312142.4],[1787029221,525011.4,312142.5],[1787029521,525010.5,311700.5],[1787029821,525009.7,311700.6],[1787030121,525008.4,311250],[1787030421,525010.5,311250.1],[1787030721,525010.3,310985],[1787031021,525010.1,310985.1],[1787031321,525010.1,311200.7],[1787031621,525009.6,310511.3],[1787031921,525009.2,310027.9],[1787032222,525008.8,311766.4],[1787032521,525008.6,311766.5],[1787032821,525008.2,313156.2],[1787033121,525010.4,313156.2],[1787033421,525010.3,312824.9],[1787033721,525010,312284.6],[1787034021,525009.4,312577.9],[1787034322,525008.8,312657.3],[1787034621,525008.3,312657.3],[1787034922,525007.9,312657.3],[1787035221,525007.3,312657.3],[1787035521,525008.5,312657.3],[1787035821,525008.3,313250.7],[1787036121,525008.3,316394.6],[1787036421,525008.1,316394.6],[1787036721,525008,311597.6],[1787037021,525008.5,311320],[1787037321,525008.5,311619.3],[1787037621,525008.4,311843],[1787037921,525008.5,311666.9],[1787038221,525008.3,311084.5],[1787038521,525008.3,311084.5],[1787038821,525008.3,311084.5],[1787039121,525008.3,311084.5],[1787039421,525008.3,310999.8],[1787039721,525008.1,310744.8],[1787040021,525008.1,310744.8],[1787040321,525007.9,310744.8],[1787040621,500000,310744.8],[1787040921,500000,310744.8],[1787041221,499999.9,310914.9],[1787041521,499999.8,310914.9],[1787041821,499999.8,310914.9],[1787042121,499999.7,310914.9],[1787042421,499999.7,310744.8],[1787042721,499999.7,310744.8],[1787043021,499999.5,310744.8],[1787043321,499999.5,310744.8],[1787043621,499999.5,310744.8],[1787043921,499999.5,310744.8],[1787044221,499999.4,313645.7],[1787044521,499999.4,313645.7],[1787044821,499998.9,313645.7],[1787045121,499998.9,312996.6],[1787045421,499998.7,312996.6],[1787045721,499998.7,312090.7],[1787046021,499998.5,312090.7],[1787046321,499998.2,312090.7],[1787046621,499998,311337.8],[1787046921,499997.6,311337.8],[1787047221,499997.5,311337.8],[1787047521,499997.5,314998.8],[1787047821,499997.5,314286.9],[1787048121,499997.5,314286.9],[1787048421,499997.5,314286.9],[1787048721,499997.4,314286.9],[1787049021,499997.2,314286.9],[1787049321,499997.4,330911.5],[1787049621,499997.6,330911.5],[1787049921,499997.5,330911.5],[1787050221,499997.5,330911.5],[1787050521,499997.4,323953.9],[1787050821,499996.9,323953.9],[1787051121,499996.9,323953.9],[1787051421,491780.3,323953.9],[1787051721,491780.2,325759.2],[1787052021,491780.2,325759.2],[1787052321,491779.9,318605.5],[1787052621,491779.9,318605.5],[1787052921,491780.1,321271.7],[1787053221,491780.1,313427.7],[1787053521,491780,313427.7],[1787053821,491780,316451.1],[1787054121,491780,321489.1],[1787054421,491779.8,321489.1],[1787054722,491779.8,321489.1],[1787055021,491779.8,320910.9],[1787055321,479310.9,320317.8],[1787055622,479310.6,327264.1],[1787055921,479310.4,334143.9],[1787056221,479310.8,324587.2],[1787056522,488039,327360.5],[1787056821,491780.2,321738.4],[1787057121,499997.4,320934.2],[1787057422,499997.4,320934.2],[1787057722,499997.4,324720.6],[1787058021,499997.4,320461.9],[1787058321,499997.2,320461.9],[1787058621,499997.2,320555.5],[1787058921,499997.1,310454.3],[1787059221,499997.1,310454.3],[1787059522,499997.1,310454.3],[1787059821,499997,308992.3],[1787060122,499996.9,307690.6],[1787060422,499996.9,302983.1],[1787060721,499997,302643.7],[1787061021,499997,302643.7],[1787061322,499997,304133.9],[1787061621,499997,304133.9],[1787061921,499997,304133.9],[1787062221,499996.5,304496],[1787062521,499996.5,306662.9],[1787062821,484996.5,306662.9],[1787063122,484996,307924.9],[1787063421,484995.6,311932.1],[1787063721,484995.3,311932.1],[1787064021,484995.1,308922.7],[1787064321,484995,308922.7],[1787064621,484994.9,308262.8],[1787064921,484994.9,308262.8],[1787065221,484995,308262.8],[1787065521,484995.1,308262.8],[1787065822,484995.1,308262.8],[1787066122,484995.1,308262.8],[1787066421,484995.1,305294.3],[1787066721,484994.8,310930.2],[1787067021,484994.8,310930.2],[1787067321,484996.3,312481.8],[1787067621,484996.3,312427.8],[1787067921,484996.3,312427.8],[1787068222,484996.3,312427.8],[1787068521,484996.3,312427.8],[1787068821,484996.2,312427.8],[1787069121,484996.1,316631.7],[1787069421,484995.9,315547.5],[1787069721,484995.9,316631.7],[1787070022,484995.6,323741.8],[1787070321,484995.6,322327.9],[1787070621,484995.6,341343.3],[1787070922,484995.6,341343.3],[1787071221,484995.4,341280.4],[1787071521,484995.1,341216.5],[1787071821,484994.8,350001],[1787072121,484994.6,350001.1],[1787072421,484994.3,350001.1],[1787072721,484994.2,350001.1],[1787073021,484994,350001.1],[1787073321,484994.2,350001.1],[1787073621,484993.8,350001.1],[1787073922,484993.7,350001],[1787074201,484993.7,350001],[1787074521,484993.1,350001],[1787074821,484992.9,350001],[1787075121,484992,350001],[1787075421,484991.6,350001],[1787075722,484991.3,350001],[1787076022,481279,350001],[1787076321,471491.7,350001],[1787076621,471491.4,350001],[1787076921,471491,350001],[1787077221,471490.7,346258.2],[1787077522,471490.5,341051.9],[1787077821,471490.4,341051.9],[1787078121,471490.2,341051.9],[1787078421,471490.2,346172.2],[1787078721,471490.9,346172.2],[1787079021,471490.9,346172.2],[1787079322,471035.2,341051.9],[1787079622,459341.7,341151],[1787079921,459341.5,341151],[1787080221,448407.1,350001],[1787080521,448407.1,350001],[1787080821,448407.1,350001.1],[1787081121,448407.1,350001.1],[1787081421,448406.8,350001.1],[1787081721,448407.1,350001.1],[1787082021,448406.9,350001.2],[1787082321,446356.4,350001.1],[1787082621,448407.2,350001.1],[1787082921,448407,350001.1],[1787083221,448407.2,350001.1],[1787083521,448407,350001.2],[1787083821,448407,350001.2],[1787084121,448406.7,350001.2],[1787084421,448406.2,341435.7],[1787084722,448406.2,341151.3],[1787085021,448406.2,341085.5],[1787085321,448406.2,334011.7],[1787085621,448406.2,341085.5],[1787085921,448406.1,341085.5],[1787086221,448406,341085.5],[1787086521,448405.9,341085.5],[1787086821,438565.3,340882],[1787087121,438565,322935],[1787087422,438565,322412.5],[1787087721,438564.6,322935],[1787088021,438564.4,317537.7],[1787088321,438564.2,316512.5],[1787088621,438564.1,316275.8],[1787088921,438563.5,308675.3],[1787089201,438562.9,308675.3],[1787089521,438562.3,308675.3],[1787089821,438563.3,307799.2],[1787090121,438563.3,306885.1],[1787090421,438563.3,306885.1],[1787090721,438563.1,306571.5],[1787091021,438562.9,300027.8],[1787091321,438562.9,300027.8],[1787091621,438562.5,300027.7],[1787091921,438562.4,300027.7],[1787092221,438562.1,300027.7],[1787092521,438561.9,300027.7],[1787092821,438561.7,300023.3],[1787093122,438561.7,300029.1],[1787093421,438561.7,300029.1],[1787093723,438561.7,300029.4],[1787094021,438160.1,300029.4],[1787094321,434908,300029.3],[1787094621,424708.1,300029.2],[1787094921,438562,300029.2],[1787095221,438562,300029.3],[1787095521,438562.1,301620.7],[1787095821,438562.9,300984],[1787096121,438562.9,300984],[1787096422,438562.2,300984],[1787096722,438562.2,300984],[1787097021,438562.2,300984],[1787097321,438562.2,304080],[1787097621,438562.2,304080],[1787097921,438562.2,305235.7],[1787098221,438561.9,305235.8],[1787098521,438561.8,304309.2],[1787098821,438561.8,304115.2],[1787099121,438561.8,304019.5],[1787099421,438561.5,304226.3],[1787099722,438561.2,304031.8],[1787100021,438561.3,304247.4],[1787100321,438561.8,307113],[1787100621,438562.2,304966.2],[1787100921,438562.2,304659.5],[1787101221,438562.1,304659.5],[1787101521,438562.1,304659.5],[1787101821,438561.5,304659.5],[1787102126,438561.5,308397.2],[1787102406,438561,306959.5],[1787102706,438560.6,306959.5],[1787103006,438560.5,306959.5],[1787103306,438560.2,306959.5],[1787103606,438560.2,306959.5],[1787103906,438560.5,306959.5],[1787104206,438560.5,306959.5],[1787104506,438560.4,306959.5],[1787104806,438560.9,300032.5],[1787105107,438560.9,300032.5],[1787105406,438560.5,300032.5],[1787105706,438560.5,300032.5],[1787106006,438560.4,300032.5],[1787106306,438560.3,300032.5],[1787106606,438559.9,300032.5],[1787106906,438559.8,300032.5],[1787107206,438559.8,300032.5],[1787107507,438559.8,300032.5],[1787107806,438559.8,300032.5],[1787108107,438559.8,300032.5],[1787108406,438559.9,300032.7],[1787108706,438559.7,300032.9],[1787109006,438559.7,300032.9],[1787109306,438559.7,300032.9],[1787109606,438559.5,300032.9],[1787109906,438559.1,300032.4],[1787110206,438558.9,300032.5],[1787110507,438559.1,300032.6],[1787110806,438559.1,300032.6],[1787111106,424706.4,300032.6],[1787111426,424706.4,300032.6],[1787111726,424706.2,300032.7],[1787112006,424706.2,300032.7],[1787112306,424705.8,300032.7],[1787112606,424705.5,300032.7],[1787112906,424706.3,300032.8],[1787113206,424706.3,300032.8],[1787113506,424706.3,300033.4],[1787113807,424706.3,300033.6],[1787114106,424706.3,300033.6],[1787114406,424706.4,300034.2],[1787114706,424706.4,300033.2],[1787115006,424706.4,300033.2],[1787115306,438559.1,300033.2],[1787115606,438559.1,300034.6],[1787115906,438559.1,300034.6],[1787116206,425000,300032.9],[1787116506,424999.9,300032.8],[1787116806,422857.3,300032.9],[1787117106,425000,300035.1],[1787117406,421196.7,300032.9],[1787117706,421196.7,300032.9],[1787118006,421196.7,300032.9],[1787118306,421196.7,300035.3],[1787118606,412503.2,300035.3],[1787118926,412503.2,300035.3],[1787119206,425000,300032.8],[1787119506,438558.7,300033],[1787119806,438558.7,300033],[1787120106,438558.5,300033],[1787120406,438558.4,300032.7],[1787120706,438558.1,300032.7],[1787121006,438558.1,300032.7],[1787121306,438557.8,300032.7],[1787121606,438557.5,300032.7],[1787121906,438557.5,300032.7],[1787122207,438557.2,300032.7],[1787122506,438557,300032.8],[1787122806,438556.8,300032.8],[1787123106,438556.5,300032.8],[1787123406,438556.1,300032.8],[1787123706,438555.9,300032.8],[1787124006,438553.7,300032.8],[1787124306,438553.6,300032.8],[1787124606,438553.5,300032.8],[1787124906,438553.4,300032.8],[1787125206,438553.4,300032.8],[1787125507,438553.3,300032.8],[1787125826,438553.3,300032.8],[1787126106,438553.7,300032.8],[1787126406,438553.6,300032.8],[1787126707,438553.5,300032.8],[1787127006,438553.3,300032.8],[1787127306,438553.3,300032.8],[1787127606,438553,300032.8],[1787127907,438553,300032.8],[1787128207,438552.8,300033],[1787128507,438552.8,300032.8],[1787128806,438552.4,300032.8],[1787129106,438552.8,300032.8],[1787129406,438552.8,300032.8],[1787129706,438552.8,300032.8],[1787130007,438552.8,300033.1],[1787130306,438552.8,300033.1],[1787130606,438067,300033.1],[1787130906,438553.5,300033.1],[1787131207,438553.1,300033.1],[1787131506,438552.8,300032.8],[1787131806,438552.8,300032.8],[1787132106,438552.8,300032.7],[1787132406,438552.8,300032.9],[1787132707,438552.8,300032.9],[1787133006,438552.6,300032.8],[1787133306,438552.6,300032.8],[1787133607,438552.6,300032.8],[1787133907,438553.5,300032.7],[1787134206,438553.5,300032.5],[1787134506,438553.5,300032.6],[1787134806,438553.6,300032.6],[1787135107,438553.6,300032.6],[1787135406,438553.5,300032.6],[1787135706,438553.4,300032.7],[1787136007,438553.4,300032.7],[1787136306,438553.4,300032.6],[1787136606,438552.8,300032.7],[1787136906,424700.6,300032.8],[1787137206,438552.7,300032.8],[1787137506,438552.7,300032.8],[1787137807,438552.5,300032.8],[1787138106,438552.5,300032.8],[1787138407,438552.2,300032.8],[1787138706,438551.3,300032.8],[1787139007,438550.6,300032.8],[1787139306,424698.7,300032.8],[1787139607,424698.7,300032.8],[1787139906,424698.7,300033.1],[1787140206,424698.5,300033.1],[1787140507,424698.5,300033.1],[1787140807,424698.5,300033.1],[1787141106,424698.5,300033.1],[1787141406,424698.5,300033.1],[1787141726,424698.5,300033.1],[1787142007,424698.5,300033.2],[1787142306,424698.3,300033.2],[1787142606,424698.3,300033.2],[1787142907,424698.3,300033.2],[1787143206,424698.3,300033.2],[1787143506,424698.7,300033.2],[1787143806,424698.7,300033.2],[1787144108,424698.7,300033.4],[1787144406,424698.7,300033.4],[1787144706,424698.7,300033.4],[1787145007,424698.6,300033.4],[1787145307,424698.6,300033.4],[1787145606,424698.6,300033.4],[1787145906,424698.6,300033.4],[1787146206,424698.5,300033.4],[1787146506,424698.4,300033.4],[1787146806,424698.1,300033.2],[1787147107,424698,300033.2],[1787147406,424698.1,300033.2],[1787147706,424698.1,300033.2],[1787148006,424698.1,300033.2],[1787148326,424697.8,300033.2],[1787148606,424697.6,300033.2],[1787148907,424697.4,300033.2],[1787149206,424697,300033.2],[1787149507,424697,300033.3],[1787149806,424696.8,300033.3],[1787150106,424696.8,300033.3],[1787150406,424696.7,300033.3],[1787150707,424696.3,300033.3],[1787151006,424695.9,300033.3],[1787151307,424695.7,300033.3],[1787151606,412229.1,300033.3],[1787151907,412229.1,300033.2],[1787152206,412229.1,300033.2],[1787152507,412228.9,300033.2],[1787152808,401009.2,300033.2],[1787153106,401009.2,300033.2],[1787153406,401008.9,300033.2],[1787153706,401008.8,300033.2],[1787154006,401008.9,300033.2],[1787154306,401008.9,300033.2],[1787154606,401008.9,300033.2],[1787154907,401009,300033.2],[1787155506,401009,300033.3],[1787155807,401009,300033.3],[1787156106,401009,300033.3],[1787156406,401009,300033.3],[1787156707,401009,300033.2],[1787157006,401009,300033.2],[1787157306,401009.1,300033.2],[1787157606,401008.9,300033.2],[1787157906,401008.8,300033.2],[1787158206,401008.8,300033.2],[1787158507,401008.8,300033.2],[1787158806,401008.8,300033.2],[1787159126,401008.7,300033.2],[1787159406,401008.6,300033.2],[1787159686,401008.7,300033.2],[1787159986,401008.7,300033.2],[1787160286,401008.5,300033.5],[1787160646,401008.2,300033.5],[1787160946,401008.2,300033.5],[1787161246,388006.2,300033.5],[1787161546,399071.3,300033.5],[1787161846,401008,300033.1],[1787162147,401007.9,300033.1],[1787162446,401007.8,300033.1],[1787162747,401007.7,300033.1],[1787163046,401007.5,300033.1],[1787163347,401007.5,300033.1],[1787163646,401007.9,300033.1],[1787163946,401007.9,300033.1],[1787164246,401007.8,300033.1],[1787164546,401008.3,300033.1],[1787164846,401008.1,300033.2],[1787165146,401008.1,300033.2],[1787165446,401008.1,300033.2],[1787165746,401008.3,300033.2],[1787166046,401008.3,300033.2],[1787166347,401008.3,300033.2],[1787166646,401008.4,300033.2],[1787166946,401008.2,300033.2],[1787167246,401008,300033.2],[1787167546,401008,300033.2],[1787167846,401008,300033.2],[1787168146,401007.8,300033.2],[1787168446,401007.8,300033.2],[1787168746,401007.8,300033.2],[1787169046,401007.8,300033.2],[1787169346,401007.7,300033.2],[1787169646,401007.9,300033.2],[1787169946,401007.9,300033.1],[1787170246,401007.9,300033.1],[1787170546,401007.9,300033.1],[1787170846,401007.8,300033.1],[1787171446,401008.3,300033.1],[1787171746,401008.2,300033.1],[1787172046,401008,300033.1],[1787172346,401008,300033.1],[1787172646,401008.4,300033.1],[1787172946,401008.5,300033.1],[1787173246,401008.5,300033.1],[1787173546,401008.5,300033.1],[1787173846,401008.7,300033.1],[1787174146,401008.4,300033.1],[1787174446,401008.4,300033.3],[1787174746,401008.4,300033.3],[1787175046,401008.7,300033.3],[1787175346,401008.6,300033.3],[1787175646,401008.6,300033.3],[1787175946,401008.6,300033.3]],"hourly":[],"daily":[]}}