{"bazaar":{"raw":[[1786399221,432176.4,322357.6],[1786399521,432176.4,315608],[1786399821,432891.5,315608],[1786400121,432891.3,314917.1],[1786400421,432891,314707.9],[1786400721,432891,314665.1],[1786401021,432890.7,314578.4],[1786401321,432890.5,316609.9],[1786401621,432080.9,316551.4],[1786401922,422163.1,314217.6],[1786402221,422162.8,314028.3],[1786402521,422162.4,313832.5],[1786402821,412508.3,312804.6],[1786403121,412507.8,312625.6],[1786403421,412507.5,311924.6],[1786403721,412507,311924.4],[1786404021,412507,311924.4],[1786404321,412506.7,311924.3],[1786404621,412506.7,311923.6],[1786404921,412506.8,311923.3],[1786405221,412506.6,311923.7],[1786405521,412506.6,311923.7],[1786405821,412505.9,311923.7],[1786406121,412505.2,311923.8],[1786406421,412504.2,311923.7],[1786406721,412503.5,311923.7],[1786407021,412503,311923.7],[1786407321,412502.4,311923.6],[1786407621,412501.9,311923.3],[1786407922,412501.9,311923.3],[1786408221,412501.7,311923.2],[1786408521,412501.5,311923.7],[1786408821,402443.8,311923.7],[1786409121,402443.7,311923.6],[1786409421,399999.9,311923.7],[1786409721,399999.6,311923.7],[1786410021,399999.4,311923.7],[1786410321,399999,311923.7],[1786410623,399998.4,311923.7],[1786410921,399998.4,311923.6],[1786411221,399998.2,311923.6],[1786411521,398668.7,308029.9],[1786411821,399998.4,311922.7],[1786412121,399998,311922.7],[1786412421,399998,311922.7],[1786412721,399998,311921.8],[1786413021,399998,311921.8],[1786413321,399998,307907],[1786413621,399997.7,307776],[1786413921,399997.6,311921.8],[1786414221,391189.7,311921.8],[1786414521,391189.5,311921.8],[1786414821,391189.3,311921.8],[1786415121,391189,307612],[1786415421,391189,306869.8],[1786415721,391188.9,311921.8],[1786416021,391188.7,311922.7],[1786416322,391187.9,311922.7],[1786416621,391187.4,311922.7],[1786416922,391186.9,311922.7],[1786417223,391186.5,311922.7],[1786417521,391185.9,311922.7],[1786417821,391184.8,311922.7],[1786418121,391184.9,311922.7],[1786418421,391184.2,307063.7],[1786418721,390841.8,307063.7],[1786419021,383259.3,306697.6],[1786419321,385615.8,311922.7],[1786419621,383258.9,311922.7],[1786419921,383258.4,311922.7],[1786420221,383258.3,307563.5],[1786420521,383257.4,307563.5],[1786420822,383257.2,307563.5],[1786421121,383257.6,307435.3],[1786421421,383257.6,307184.4],[1786421721,383257.6,307184.4],[1786422021,383257.2,306936.7],[1786422321,383257,306936.7],[1786422621,380026.4,306009],[1786422921,376122.6,233506.5],[1786423221,376122.5,305915.8],[1786423521,376122.5,196001.3],[1786423821,376122.4,192149.4],[1786424121,376121.9,192149.4],[1786424421,376121.7,155162.8],[1786424721,376121.7,152014.1],[1786425021,376121.7,152014.1],[1786425321,376121.7,147596.5],[1786425621,376121.7,144106.3],[1786425921,376121.3,141689.3],[1786426221,376121.3,141689.3],[1786426522,376120.8,140452.4],[1786426821,376120.8,125452],[1786427121,376120.8,122416.3],[1786427421,376120.8,122416.3],[1786427721,376120.8,117643.6],[1786428021,376120.8,117643.6],[1786428321,350308.5,130315.8],[1786428621,350308.3,130173],[1786428921,376121.2,132391.2],[1786429221,376121.2,131842.4],[1786429521,376121.2,131842.4],[1786429821,376121.4,145454.7],[1786430121,376121.4,132700],[1786430421,376121.4,145455.5],[1786430721,376121.1,145455.5],[1786431021,376121.4,145455.5],[1786431322,376121.4,145455.5],[1786431621,376121.3,145455.5],[1786431921,376121.3,145455.5],[1786432221,376121.3,145455.5],[1786432521,376121,145455.5],[1786432821,376120.6,145455.5],[1786433121,376119.9,145455.5],[1786433421,376119.8,145455.5],[1786433721,375607.2,145455.5],[1786434021,373351.8,145455.5],[1786434322,367127.7,145455.5],[1786434621,369661.2,145455.5],[1786434921,367881.7,145455.5],[1786435221,353053.1,145455.5],[1786435521,353053,145456.1],[1786435821,369661.1,145456.3],[1786436121,369022.3,145456.6],[1786436421,368430.8,145456.6],[1786436722,367127.6,145456.6],[1786437021,365087.7,145456.6],[1786437321,353052.1,145456.6],[1786437621,353052.2,145456.6],[1786437921,353051.9,145456.6],[1786438221,346132,145456.4],[1786438521,353052.3,145456.4],[1786438821,353052.1,145456.4],[1786439121,353052.1,145456.4],[1786439421,353052.1,145456.4],[1786439721,353051.8,145456.4],[1786440021,353051.8,145456.4],[1786440321,353051.5,145456.4],[1786440621,353051.5,145456.4],[1786440921,353051.7,145456.4],[1786441221,353051.7,145456.4],[1786441521,353051.7,145456.4],[1786441821,353051.7,145456.2],[1786442121,353051.9,145456.7],[1786442421,353051.5,145456.7],[1786442721,353051.5,145456.7],[1786443021,353051.2,145456.7],[1786443321,353051.2,145456.7],[1786443621,353050.8,145456.7],[1786443921,353049.5,145456.8],[1786444222,352999.8,145456.8],[1786444521,353029.2,145456.8],[1786444821,353029.2,145456.8],[1786445121,353029.2,145457.2],[1786445421,353029.2,145457.2],[1786445722,353028.1,145457.2],[1786446021,353028.1,145457.2],[1786446321,353028.1,148867.1],[1786446621,353019.7,148609],[1786446922,353051.9,147981.6],[1786447221,353051.9,148500.4],[1786447522,348290.9,149993.6],[1786447822,353051.5,149922.8],[1786448121,333329.5,149922.8],[1786448421,333329.5,149922.8],[1786448721,333329.4,152834.2],[1786449021,333329.1,155835],[1786449321,332849.4,155835],[1786449621,347837.6,155835],[1786449922,347112.8,155835.1],[1786450221,353051.9,155835.2],[1786450521,353051.9,155835.2],[1786450821,376121,155835.2],[1786451121,376121,155835.9],[1786451421,376121,155836.2],[1786451721,376120.6,155836.3],[1786452021,376120.5,155836.7],[1786452322,376120.5,155836.8],[1786452621,368659.3,155836.8],[1786452921,376121,155837.5],[1786453222,376121,155838],[1786453521,376121,155838],[1786453821,376120.9,155838.1],[1786454121,376120.9,155838.1],[1786454421,376120.8,155838.2],[1786454721,376121,155838.2],[1786455021,376120.7,155838.2],[1786455321,376120.9,155838.2],[1786455621,376121.3,155838.4],[1786455921,376121.3,155838.4],[1786456221,376121.3,155838.4],[1786456521,376120.5,155838.4],[1786456821,376120.1,155838.4],[1786457121,376121.3,155838.5],[1786457421,376121,155838.6],[1786457721,376121,155838.6],[1786458021,376121.2,155839.2],[1786458321,376121.4,155839.4],[1786458621,376121.4,155840],[1786458921,376121,155840.7],[1786459221,376121.4,155840.7],[1786459521,376121.7,155841],[1786459821,376121.4,155841.4],[1786460121,382365.8,155841.8],[1786460421,391188.8,155841.9],[1786460721,367654.1,155842],[1786461021,367654.1,155842.3],[1786461321,367654,155843.2],[1786461621,367654.1,155844.2],[1786461921,367654.1,155844.7],[1786462222,367653.7,155845],[1786462521,367654.1,155845.2],[1786462821,367654,155845.5],[1786463121,367654,155845.6],[1786463421,367654,155845.6],[1786463722,367653.9,155845.6],[1786464021,367653.5,155845.7],[1786464322,391189,155845.7],[1786464621,391188.7,155845.7],[1786464922,391188.7,155845.9],[1786465221,391188.6,155846.5],[1786465522,391187.9,155846.7],[1786465822,367654.6,155846.9],[1786466121,367654.2,168981.2],[1786466421,367654.2,169580.4],[1786466721,352565,181052.6],[1786467021,390068.3,169272.5],[1786467321,389049.5,168851.5],[1786467622,412502.7,180000.6],[1786467922,412502.6,177752.5],[1786468221,412502.9,192071.1],[1786468521,412501.7,192071.2],[1786468821,412501.7,191776.7],[1786469121,392314.5,191078.4],[1786469422,374146,190997.6],[1786469722,374145.5,184474.9],[1786470021,374145.5,184093],[1786470321,374144.7,183599.7],[1786470621,374145.8,196665.8],[1786470922,374145.4,197842.3],[1786471221,374145.1,197254.3],[1786471521,374144.9,205650.1],[1786471821,374144.9,200626.3],[1786472121,385501.4,191453.5],[1786472421,412503.2,191314.5],[1786472721,412505.7,199692.3],[1786473021,412505.7,199519.4],[1786473321,412505.5,199430.9],[1786473622,412505.4,208621.9],[1786473921,412505.2,210630.8],[1786474221,412505.1,210630.8],[1786474521,412505.6,210631.2],[1786474821,412505.6,210631.2],[1786475121,412505.7,210631.4],[1786475421,392318.3,210631.4],[1786475721,412508.2,210631.4],[1786476021,412508,210631.5],[1786476321,412507.7,210631.9],[1786476621,412508,210632],[1786476922,355333,210632.2],[1786477221,489126.8,210632],[1786477521,489126.6,210632],[1786477822,489126.5,210632],[1786478121,489126.4,210631.8],[1786478421,489126.1,208947.7],[1786479021,489124.8,210632],[1786479321,489124.8,210632.2],[1786479621,489124.7,210632.4],[1786479922,461275.4,210632.6],[1786480221,461275.2,210632.6],[1786480521,461275.3,210632.6],[1786480821,461275.5,210632.6],[1786481121,461274.7,210632.6],[1786481421,461274.7,210632.7],[1786481721,457693.6,210632.7],[1786482021,436209.4,210632.9],[1786482321,436209.2,210633],[1786482621,436209.1,210633.2],[1786482922,436208.7,210634],[1786483221,436208.4,210634.1],[1786483521,436207.7,210634.1],[1786483821,436206.5,210634.1],[1786484122,436205.7,210634.1],[1786484422,436201.8,210634.2],[1786484721,436201.4,210634.2],[1786485021,436200.9,210635],[1786485321,436200.1,210635],[1786485621,436200.6,210635.4],[1786485921,436200.4,210635.4],[1786486221,436200.4,210637.1],[1786486521,436199.7,214173.6],[1786486821,436199.8,216294.6],[1786487121,436199.7,216431.3],[1786487421,436199.5,216414.6],[1786487721,436198.8,217824.7],[1786488021,436198.5,217824.7],[1786488321,436198.7,217806.1],[1786488621,436198.7,217749.1],[1786488921,436198.3,221917.2],[1786489221,436197.5,221917.4],[1786489521,436197.2,221917.4],[1786489821,414769.5,221917.4],[1786490121,414769.5,221917.5],[1786490421,414769.3,221918.9],[1786490721,414769.3,223051.9],[1786491021,414768.9,224385.4],[1786491322,436197.2,224216.6],[1786491621,436196.7,227166.8],[1786491921,436195.9,227166.8],[1786492221,436195.4,227204.2],[1786492521,436195.2,227154.4],[1786492821,436194.9,227103.5],[1786493122,436194.6,227437.5],[1786493421,436196.3,227392.9],[1786493721,436196,227932.9],[1786494021,415732.4,227932.9],[1786494321,415732.1,229107.4],[1786494621,415732,234186.6],[1786494921,415731.5,234144.6],[1786495221,415730.7,235376],[1786495521,415730.2,235279.9],[1786495821,415729.9,235279.9],[1786496121,415729.6,235279.9],[1786496421,415729.6,235279.9],[1786496721,415729.5,235111.9],[1786497021,415729.7,236210.2],[1786497321,415729.4,236007.4],[1786497621,415729.4,235407.3],[1786497921,415729.9,236081.9],[1786498221,415730.3,238171.6],[1786498521,415729.6,238381.3],[1786498821,415729.3,240773.5],[1786499121,415729.3,240773.5],[1786499421,415728.4,240773.8],[1786499721,415728.1,240773.8],[1786500021,415728.1,240774.1],[1786500321,415727.2,240774.7],[1786500621,415727.2,240774.7],[1786500921,415726.9,240774.7],[1786501221,415727.4,240774.7],[1786501521,415727.2,240774.6],[1786501821,415727.2,240774.6],[1786502121,415727.2,243100.9],[1786502421,415726.8,242391],[1786502721,415726.6,242352.1],[1786503021,415726.6,241780.9],[1786503321,415726.6,241780.9],[1786503621,415725.9,242909.8],[1786503921,415725.7,242909.8],[1786504221,415725.6,242066.9],[1786504521,415189.4,241780.9],[1786504821,399104.8,244440.4],[1786505121,399104.3,244426.2],[1786505421,399104.1,244426.2],[1786505721,399103.9,243246.1],[1786506021,399103.8,243246.1],[1786506321,399103.5,243228.3],[1786506621,399103.5,244248.9],[1786506921,399103.4,243192.4],[1786507221,399103.1,243517.5],[1786507521,399102.6,243517.5],[1786507822,399102.4,244383.1],[1786508121,384144.1,244294.5],[1786508421,384143.7,245501.3],[1786508721,384143.7,245454.5],[1786509021,384143.7,245489.7],[1786509321,384143.6,246624.5],[1786509621,384143.3,246632.9],[1786509921,380653.1,246607.9],[1786510221,380653.1,246607.9],[1786510521,370681.1,246970.6],[1786510821,384143.2,246970.6],[1786511121,384143.6,246970.6],[1786511421,384143.6,246970.6],[1786511721,370681.4,246970.7],[1786512021,370681.1,246924.5],[1786512321,370681,246805.1],[1786512621,370681,246797.7],[1786512921,370681,246782.9],[1786513221,370680.9,246782.9],[1786513521,370680.9,246767.8],[1786513821,370680.9,245657.4],[1786514121,370680.9,245657.4],[1786514421,370680.9,245603.2],[1786514721,370681,245657.4],[1786515021,370680.8,245916.6],[1786515321,370680.8,245897.9],[1786515621,370680.6,245869.5],[1786515921,370680.6,245869.5],[1786516222,370681,245859.9],[1786516521,370680.9,246911.2],[1786516821,370681.2,247129.1],[1786517122,370681.5,246911.2],[1786517422,370681.5,246931.4],[1786517721,370681.5,246918],[1786518021,370681.5,245699.7],[1786518321,384143.7,246911.3],[1786518621,384143.4,246911.3],[1786518921,384143.4,246911.3],[1786519221,384143.4,246911.3],[1786519521,384143.2,246911.3],[1786519821,384143.2,246911.3],[1786520121,384143.2,248752.6],[1786520421,384143.1,252270],[1786520721,384143.1,252041.6],[1786521021,384142.7,253051],[1786521321,384142.6,253051],[1786521621,384142.5,252344.1],[1786521921,384142.4,256820.1],[1786522221,384142.3,259160.5],[1786522521,384142,259160.5],[1786522821,384142,259151.5],[1786523121,384142,259151.5],[1786523421,384142,259151.5],[1786523721,384141.8,259151.5],[1786524021,384141.8,259151.5],[1786524321,384141.7,260341.8],[1786524621,384141.6,257890.5],[1786524921,384141.5,257890.5],[1786525221,384141.5,257812.4],[1786525521,384141.6,257812.4],[1786525821,384141.6,257772.4],[1786526121,384141.7,257772.4],[1786526422,384142.6,257668.9],[1786526721,384142.6,259000.3],[1786527021,384142.6,258980.4],[1786527321,384142.6,259019.9],[1786527621,384142.6,259010.1],[1786527921,384142.6,259010.1],[1786528221,384142.6,259785.9],[1786528521,384144,259785.9],[1786528821,399103.5,259778.2],[1786529121,399103.4,259778.2],[1786529421,399103.4,259778.2],[1786529721,399103.3,259778.2],[1786530021,399103.1,259762.6],[1786530322,399103.4,259762.6],[1786530621,399103.4,258906],[1786530921,399103.4,258748.2],[1786531221,399103.5,258631.9],[1786531521,399103.7,258664.3],[1786531821,399103.5,258727.6],[1786532121,399103.5,258768.7],[1786532421,399103.5,258717.2],[1786532721,399104.9,259911.6],[1786533021,399104.9,259890.2],[1786533321,399104.9,259809.1],[1786533621,415725.1,257559],[1786533921,415724.9,258768.9],[1786534221,415723.6,258768.9],[1786534521,415725.4,258779.1],[1786534821,415725.3,258779.1],[1786535121,415725.3,258738.2],[1786535421,415725.1,258738.2],[1786535721,415724.8,258512.2],[1786536021,415724.6,261159.1],[1786536321,415724.5,261159.1],[1786536622,415724.2,261159.1],[1786536921,415725.6,261855.3],[1786537221,415725.6,261855.3],[1786537521,415725.9,261815.9],[1786537821,415725.8,261157.4],[1786538121,415725.7,265660.5],[1786538421,415725.7,264233.1],[1786538721,415725.4,264008],[1786539021,415725.2,264008],[1786539321,415725.6,264008],[1786539621,415725.1,264241.8],[1786539921,415725.1,269274.5],[1786540221,415725.8,272243.7],[1786540521,415725.5,267413.7],[1786540821,415725.2,266129.9],[1786541121,415725.1,265690.5],[1786541421,415724.9,265791.2],[1786541721,415724.7,267740.3],[1786542021,415724.3,266550.7],[1786542321,415724.1,287134.4],[1786542621,415723.9,286848],[1786542921,415723.9,290757.9],[1786543221,415723.7,300846.2],[1786543521,415723.3,279718.8],[1786543821,415723.3,289495.5],[1786544121,415723.2,288956.4],[1786544421,415723.2,288956.4],[1786544722,415722.8,297016.1],[1786545022,415722.7,297016.1],[1786545321,410891.6,295765.3],[1786545622,410891.2,281059.1],[1786545921,410890.7,279181.8],[1786546221,410890.6,277421.2],[1786546521,410890.5,276412.3],[1786546821,415723.5,276207.8],[1786547122,415723.4,276002.4],[1786547421,415722.9,278015.8],[1786547721,415722.3,280317.9],[1786548021,415722.3,280130.6],[1786548321,415723.3,280100.1],[1786548622,415722.8,279898.9],[1786548922,415722.7,301093.5],[1786549221,415722.7,290466.7],[1786549521,415722.4,298419.8],[1786549821,415725.8,294791.4],[1786550121,415725.8,294791.4],[1786550421,436197.4,294791.4],[1786550721,436197.4,293768.2],[1786551021,436197.4,288599.1],[1786551322,436197.3,288202.8],[1786551621,436196.8,287802.7],[1786551922,436196.8,291635.7],[1786552221,436196.3,284236.4],[1786552521,436198.9,281554.3],[1786552821,436197.2,281554.3],[1786553121,436197.1,284665.1],[1786553421,436197.1,280903.9],[1786553722,436196.8,280243.5],[1786554021,436196.6,278200.5],[1786554322,436196.5,276784.4],[1786554621,436196.4,269887.4],[1786554921,436196.1,284703.4],[1786555221,436195.8,284275.9],[1786555521,436195.5,284275.9],[1786555821,436195.9,283187.7],[1786556121,436195.7,282521.1],[1786556421,436195.7,284703.4],[1786556721,436195.6,284703.4],[1786557022,436195.4,281615.6],[1786557321,436195.4,281386.2],[1786557601,436195.2,271521],[1786557921,436195,271288.8],[1786558222,436194.8,267414.8],[1786558522,436194.6,266908.5],[1786558821,436194.3,266139.3],[1786559121,436194.6,265095.3],[1786559421,435212,264565.1],[1786559721,429315.7,283187.7],[1786560021,429315.7,272665],[1786560321,429315.7,271981.7],[1786560622,429315.7,284994.6],[1786560922,429315.5,284994.6],[1786561221,429315.5,284793.5],[1786561521,429314.7,284591.5],[1786561821,429314.5,283773.6],[1786562121,429314.5,308002],[1786562421,429314.4,292719.4],[1786562721,429314.3,313240],[1786563021,426933.5,316331.7],[1786563321,423123.8,315819.6],[1786563621,423123.8,329720.2],[1786563922,423123.8,329539.8],[1786564221,423123.5,327736.3],[1786564521,423123.5,328800.8],[1786564821,423123.5,315164.9],[1786565121,423123.9,314898.3],[1786565421,423123.8,313804.3],[1786565721,423123.9,312953.4],[1786566021,423123.8,312953.4],[1786566321,423123.7,269912.9],[1786566621,423123.3,269912.9],[1786566921,423123.3,286174.8],[1786567222,423123.3,286174.8],[1786567521,423123.2,284525.3],[1786567821,423123.2,284314.4],[1786568121,423123.4,284943.9],[1786568421,423123,283889.3],[1786568721,423122.7,268697.2],[1786569021,423122.7,267197.8],[1786569321,423122.7,265389.8],[1786569621,423123,265126.2],[1786569921,417551.8,288719.7],[1786570221,417551.8,299391.5],[1786570522,417551.6,288908.8],[1786570821,417551.2,288338.6],[1786571121,417551,287953.8],[1786571421,417551,287172.9],[1786571721,417550.7,287172.9],[1786572021,417550.7,282807.5],[1786572322,417550.7,282366.8],[1786572621,417550.6,281921.6],[1786572921,417550.2,262967.1],[1786573221,417550,261853],[1786573521,417550,268697.3],[1786573821,417550.7,265389.8],[1786574121,417550.7,264861.2],[1786574421,417551,264327.1],[1786574721,417550.7,264057.9],[1786575021,417550.2,263242],[1786575321,417549.9,263242],[1786575622,417549.5,262413],[1786575921,417549.5,244274.7],[1786576221,417549.2,242485.8],[1786576521,417549.2,238425.6],[1786576821,417549.3,238102.4],[1786577121,417549.3,237450.9],[1786577421,417549.3,262413],[1786577721,417549.2,283026.1],[1786578021,417549.2,283026.1],[1786578321,417549.1,284525.4],[1786578621,417549.5,283889.4],[1786578921,417548.9,283889.4],[1786579221,417548.7,283889.4],[1786579521,417548.4,280787.7],[1786579821,417548.3,280325.7],[1786580101,417548,239702.7],[1786580421,417548,239702.7],[1786580721,417548,239067.4],[1786581022,417547.9,241571.7],[1786581321,417548,234436.4],[1786581621,417548,232700.4],[1786581921,417548,231993.2],[1786582221,417549.5,232700.4],[1786582521,420590.5,234778.2],[1786582821,429314.7,234436.4],[1786583121,429315.5,264058],[1786583421,429314.6,288529.7],[1786583721,429314.6,288146.8],[1786584022,429314.7,285358.5],[1786584321,429314.4,284102.6],[1786584622,429314.4,284102.6],[1786584921,429314.3,284944.1],[1786585221,429314.3,284944.1],[1786585521,429314.5,283889.6],[1786585822,429314.3,281471.8],[1786586121,429314.1,281017.1],[1786586421,429314.1,281017.1],[1786586721,429314.1,280557.5],[1786587021,429314.1,280557.5],[1786587321,429313.9,279623.6],[1786587621,429314.1,279623.6],[1786587921,429313.9,268450.6],[1786588221,429313.8,263787.5],[1786588521,429313.9,261287.1],[1786588821,429313.9,261287.1],[1786589121,429313.9,244274.8],[1786589421,429314.1,243980.2],[1786589721,429314.5,237777.5],[1786590021,429314.5,237777.5],[1786590321,429314.5,237777.5],[1786590621,429314.5,236128.2],[1786590921,429314.5,234092.8],[1786591201,429314.5,234092.8],[1786591521,429314.3,230556.4],[1786591821,429314.2,230556.4],[1786592121,429314,230556.4],[1786592421,429314.3,202191.7],[1786592721,429314.3,202191.7],[1786593021,429314.3,202191.7],[1786593321,429315.6,194585.6],[1786593621,429315.6,194585.6],[1786593921,429315.6,197197.6],[1786594221,429315.6,200089.8],[1786594521,436197.3,200089.8],[1786594821,436197.3,200089.8],[1786595121,436197.2,196666.4],[1786595421,436197.2,194901.6],[1786595721,436197.2,194901.6],[1786596021,436197,194901.6],[1786596321,436197,195346.2],[1786596621,436201.8,194005.4],[1786596921,436201.8,193569],[1786597221,465839.8,193569],[1786597521,585749.7,193569],[1786597821,585749.6,193569],[1786598121,585749.6,193569],[1786598421,585749.6,193128],[1786598721,585749.6,192076],[1786599021,554932.2,226140.3],[1786599321,554932,226009.1],[1786599621,554932,225342.8],[1786599921,527196.5,243564.1],[1786600221,527196.5,254205.4],[1786600521,502234.5,254205.4],[1786600821,479999.9,254205.4],[1786601121,479999.5,243656.3],[1786601421,553822.7,243564.1],[1786601721,553300.6,243839.2],[1786602021,527196.1,243839.2],[1786602321,527195.6,243839.2],[1786602621,527195.2,243471.4],[1786602921,527194.9,243471.4],[1786603221,527194.7,243284.5],[1786603521,527194.4,243284.5],[1786603821,527194.3,254395.4],[1786604121,527194,261724.1],[1786604421,527193.8,255921.4],[1786604721,527193.4,255921.4],[1786605021,527193.1,261724.2],[1786605321,527192.2,261899.4],[1786605621,527191.6,261899.4],[1786605922,527191.4,255811.3],[1786606221,527190.6,255700],[1786606521,527189.9,261985.6],[1786606821,527189.6,261724.2],[1786607121,527189.3,268340.3],[1786607421,527189,268340.3],[1786607721,527188.6,268340.3],[1786608021,527188.6,268632.1],[1786608321,527188.4,268560.9],[1786608621,527188.4,272795.1],[1786608921,527188.1,272690.6],[1786609221,527188,272782.4],[1786609521,527188,272743.5],[1786609821,527187.9,274152.2],[1786610121,527187.8,274152.2],[1786610421,527187.6,274152.2],[1786610721,527187.1,272808],[1786611021,527186.9,272808],[1786611321,527186.7,272808],[1786611621,527186.9,277302.2],[1786611921,527187,275909.3],[1786612221,527186.6,275909.3],[1786612521,527187.6,278625.4],[1786612821,527187.3,278625.4],[1786613121,527187.3,277905],[1786613421,527187,277873],[1786613721,527188.6,281291.3],[1786614021,527188.4,281244.9],[1786614321,527190.9,281244.9],[1786614621,527193.9,281174.4],[1786614921,527193.9,281174.4],[1786615221,527192.8,280880.6],[1786615521,527192.8,280880.6],[1786615821,527192.6,280880.6],[1786616121,527192.7,278737.2],[1786616421,527192.7,278737.2],[1786616722,527195.6,278737.2],[1786617021,527194.7,278653.6],[1786617321,527194.7,278540.1],[1786617621,527195.9,278540.1],[1786617921,649999.9,278540.1],[1786618221,649999.9,299943.5],[1786618521,649999.8,299943.5],[1786618821,649999.6,303229.3],[1786619122,649999.4,303229.3],[1786619421,649999.2,294202.7],[1786619721,649999.2,294202.7],[1786620021,649999,294202.7],[1786620321,649999,294202.7],[1786620621,649999,293819],[1786620921,649999,293819],[1786621221,649999,282692.6],[1786621522,649999,282692.6],[1786621821,649999,341992.9],[1786622121,649998.3,340024],[1786622421,649997.9,341100.5],[1786622721,649997.9,340796.9],[1786623021,649997.9,340796.9],[1786623321,649997.5,341100.5],[1786623621,649997.4,340643.9],[1786623921,649996.9,339391],[1786624222,649996.6,339391],[1786624522,649996.2,338907.4],[1786624821,649996.1,342429.1],[1786625122,649995.9,342429.1],[1786625421,649995.3,295912.4],[1786625721,649994.1,295912.4],[1786626021,624994.4,295624.8],[1786626321,624993.5,291007.8],[1786626621,624992.8,282646],[1786626921,622603.1,281707.2],[1786627221,602491.5,275994],[1786627522,602491,276106.8],[1786627821,602489.4,276575.6],[1786628121,602488.4,279919.4],[1786628421,602487.6,298446],[1786628721,602486.1,297606.4],[1786629021,585357.8,297317.5],[1786629322,567772.7,297023.9],[1786629621,575569.6,298262.8],[1786629921,575569.6,298446],[1786630223,575568.5,299420],[1786630521,575567.7,299072.3],[1786630821,575567.6,297890.8],[1786631121,551344.3,304362],[1786631421,529543.2,304287.5],[1786631721,551344,305640.3],[1786632021,551343.9,305640.4],[1786632321,551343.3,305775.6],[1786632621,551342.6,303985.9],[1786632901,529541.8,306238.3],[1786633221,492262.2,303041.6],[1786633521,492261.3,297122.4],[1786633821,492260,302121],[1786634121,476367.2,302034.5],[1786634421,476366.4,299506],[1786634721,476366.1,299159.9],[1786635021,476365.5,298806.7],[1786635321,462062.3,298806.7],[1786635621,462062.2,298806.7],[1786635921,462061.6,298806.7],[1786636222,462060.9,304728.7],[1786636522,462060,304728.7],[1786636821,462059.6,304728.7],[1786637121,449185.7,303122.7],[1786637421,449185.3,303122.7],[1786637722,437599.9,311177],[1786638022,437599.8,297024.2],[1786638321,437599.9,290194.7],[1786638622,433168.5,290083.2],[1786638921,427172.8,299845.4],[1786639221,427172.8,305366.3],[1786639521,427172.8,305157],[1786639822,427172.4,305086.7],[1786640121,427171.9,313585],[1786640421,427171.7,314933.3],[1786640722,427171.7,314933.3],[1786641021,427171.5,308175.4],[1786641321,427171.5,305828.1],[1786641621,426672.9,305715.1],[1786641921,419453.5,319478.3],[1786642221,419453.4,305844.4],[1786642522,419453,304663.8],[1786642821,419452.5,304420],[1786643121,419452.3,305496.7],[1786643421,419452,304904.9],[1786643721,419451.8,300840.8],[1786644021,419452.1,299691.7],[1786644321,419452.5,298017.8],[1786644621,419452.3,298017.8],[1786644921,402946.4,297922.4],[1786645221,396114.1,297437.3],[1786645521,396113.6,293044.7],[1786645821,396113.6,292945.9],[1786646121,396113.5,292746.9],[1786646421,396113.1,292646.7],[1786646722,396113.1,292343.1],[1786647021,396113.2,293364.2],[1786647321,396113.6,294094.7],[1786647621,396113,267546.4],[1786647921,396113.4,267376.4],[1786648222,396113.2,262429.5],[1786648522,396112.7,233984.3],[1786648821,395552.2,263400.9],[1786649122,389834.4,262232],[1786649421,389833.6,262626],[1786649721,381699.9,262232],[1786650021,347999.8,229327.2],[1786650321,347999.5,222700.7],[1786650622,347999.4,203981.3],[1786650921,347999.4,197920.3],[1786651221,347999.4,197606.7],[1786651521,347999.2,197606.7],[1786651821,346516.6,191870.3],[1786652121,340956.6,185247.4],[1786652422,339999.3,185247.4],[1786652721,339364.8,184400.3],[1786653022,339999.8,183970.9],[1786653322,339999.4,199150.5],[1786653622,339999.4,199150.5],[1786653921,339999,198231.5],[1786654221,339998.8,198231.5],[1786654521,333756.6,185665.2],[1786654822,333756.7,176014.3],[1786655121,339998.8,162816.7],[1786655421,339998.8,205801.7],[1786655721,339998.4,201214.4],[1786656021,339998.3,200343.4],[1786656321,339998.2,182213],[1786656622,339997.4,174467.6],[1786656921,339997.4,193292.9],[1786657221,339997.2,189644.1],[1786657521,339996.8,203981.3],[1786657821,339996.7,202066.1],[1786658121,339996.3,199751.5],[1786658421,339996,197606.7],[1786658721,339152.9,196972],[1786659021,333754.2,199751.5],[1786659321,333753.9,197920.3],[1786659621,333753.9,197920.3],[1786659921,333753.9,188094.6],[1786660221,333753.8,186489.5],[1786660521,333753.5,181763.2],[1786660821,333753.4,181763.2],[1786661121,333753.4,198846.6],[1786661422,333753,194329.2],[1786661721,333753,190023.2],[1786662022,333753,190023.2],[1786662321,333753,181309.1],[1786662622,333752.9,177019.9],[1786662921,333752,175503.9],[1786663221,333752,149781.9],[1786663521,333752,149782],[1786663821,333751.9,147632.2],[1786664121,333751.9,143078.2],[1786664421,333752.1,139837.1],[1786664721,333752.2,112354.5],[1786665021,333752.4,108524.5],[1786665321,333752.3,104494.7],[1786665621,333752,104494.7],[1786665921,333751.8,195206.8],[1786666221,333751.7,195206.8],[1786666521,333751.5,194548.7],[1786666821,333751.2,191782.9],[1786667121,333753,191782.9],[1786667421,333753,192495.1],[1786667721,333753,191782.9],[1786668021,333753,132799.3],[1786668321,333752.8,127977],[1786668621,333752.7,127977],[1786668921,333752.9,112354.5],[1786669221,333753,215221.8],[1786669521,333753,275000.1],[1786669821,333753,275000.1],[1786670121,333753,275000.1],[1786670421,333752.9,213842.4],[1786670721,333752.9,213368.3],[1786671021,333752.9,136407.7],[1786671321,333752.9,136407.7],[1786671621,333752.9,136407.7],[1786671921,333752.6,117559.1],[1786672221,333752.6,117559.1],[1786672521,333752.5,116289.4],[1786672821,333752.5,104494.7],[1786673121,333753,101689.3],[1786673421,339996.7,101689.3],[1786673721,339996.7,113589.3],[1786674021,339996.7,118484.3],[1786674322,339996.7,117205.2],[1786674621,339996.7,117205.2],[1786674921,339996.3,117205.2],[1786675221,339996.3,117205.2],[1786675521,339997.1,117205.7],[1786675821,339997.2,117205.8],[1786676121,339997.1,117206.3],[1786676421,339997.1,117206.1],[1786676721,339997.1,117207],[1786677021,339997,117206.6],[1786677321,339997.7,117207],[1786677621,339997.7,117207],[1786677921,339998.2,117207],[1786678221,339998.2,117207],[1786678521,339999.4,117206.7],[1786678821,339999.4,117207.8],[1786679121,339998.8,117207.1],[1786679421,339998.1,117207.2],[1786679721,339998,117207.3],[1786680021,339997.4,117207],[1786680322,339996.5,117208.1],[1786680621,339995.9,117208.5],[1786680921,339996.9,117208.5],[1786681221,339996.7,117208.7],[1786681522,339997,117208.9],[1786681821,339997.4,117208.9],[1786682122,339998.7,117209],[1786682421,339998.5,117209.1],[1786682722,339998.1,117208.8],[1786683021,339998.1,117209.4],[1786683321,339998.1,117209.6],[1786683622,317718.9,117209.6],[1786683921,317718.7,117209.6],[1786684221,317718.7,117209.6],[1786684521,317718.3,117210.2],[1786684821,317718.3,117210.2],[1786685122,317718.3,117210.2],[1786685422,317718.2,117210.2],[1786685721,317718.6,117210.2],[1786686021,317718.6,117210.3],[1786686321,317718.6,117210.3],[1786686621,317718.3,117210.3],[1786686921,317718.3,117210.3],[1786687221,317718.3,117210.3],[1786687521,317718.3,117210.3],[1786687822,317717.9,117210.3],[1786688122,317717.9,117210.3],[1786688421,317717.9,117210.6],[1786688721,317717.4,117210.6],[1786689021,317718.7,117210.6],[1786689322,317718.4,117210.7],[1786689621,333632.8,117210.9],[1786689921,339999.4,117210.8],[1786690221,339999.4,117211.4],[1786690521,331087.7,117211.4],[1786690821,317720.3,117212],[1786691121,317720.3,117212],[1786691421,339999.4,117212],[1786691721,339999.5,117212],[1786692021,339999.4,117212],[1786692321,339999.4,117212],[1786692621,324920.8,117212],[1786692921,324920.8,117212],[1786693221,324920.7,117212],[1786693521,304149.8,117212],[1786693821,304149.8,117212],[1786694122,347999.6,117212],[1786694421,347999.5,117212.1],[1786694721,347999.3,119558.3],[1786695021,347999.2,121058.6],[1786695321,326074.2,121266.6],[1786695621,306341.8,121650.5],[1786695921,306341.6,126187.7],[1786696221,306341,128752.2],[1786696521,306341.6,128752.2],[1786696821,306341.6,128752.2],[1786697121,279449.2,128752.2],[1786697421,258214.5,128752.2],[1786697721,258214.4,128752.2],[1786698021,306341.6,128752.2],[1786698321,306341.6,128752.2],[1786698621,306341.4,128752.2],[1786698921,306341.4,128752.2],[1786699221,389834.5,128752.4],[1786699521,389834.4,128752.3],[1786699821,389834.2,128752.3],[1786700121,389834.1,128752.3],[1786700422,389834.3,128752.5],[1786700721,389834.3,128752.5],[1786701021,389834.2,128752.5],[1786701322,389834,128752.7],[1786701621,427172.9,128752.7],[1786701921,427172.7,128752.9],[1786702221,427172.7,128753.2],[1786702522,427172.3,128753.3],[1786702821,427171.6,158602.7],[1786703121,427171.5,158602.7],[1786703421,427171.4,156270.3],[1786703721,427171,153892.5],[1786704021,427170.7,154015.5],[1786704321,427170.4,154520.8],[1786704622,427170.3,141600.8],[1786704922,427170.2,131716.7],[1786705221,427169.9,130242.6],[1786705522,427169.7,128752.5],[1786705822,427169.2,128753.2],[1786706122,427169.7,128753],[1786706421,427169.2,128752.9],[1786706721,427168.8,128753.3],[1786707021,427170,128753.4],[1786707321,492262,128753.8],[1786707621,649999.7,128754.1],[1786707922,649999.3,128754.7],[1786708221,599999.8,128755.3],[1786708521,552875.7,139007.1],[1786708822,552875.2,205000.8],[1786709121,552874.5,166573.4],[1786709421,552873.8,145925.8],[1786709721,514327.4,143849],[1786710021,499999.5,145444.8],[1786710321,467008.9,162592.7],[1786710621,467006.8,154912.2],[1786710921,467004.8,154781.1],[1786711222,467002,153645.4],[1786711521,432496.7,169375.5],[1786711821,382197.8,166253.7],[1786712121,382195.3,162470],[1786712421,382194.5,163003.9],[1786712722,366174.1,160808.7],[1786713021,366173.7,161926.4],[1786713321,366173.5,181626.8],[1786713621,351756.1,181438.1],[1786713921,366173.4,181055.4],[1786714221,366173.1,181247.7],[1786714522,362053.6,165047.1],[1786714822,351754.9,164799.5],[1786715121,351755.2,160808.7],[1786715422,351755,181813.7],[1786715722,351754.9,156546.6],[1786716021,351753,133796.1],[1786716321,333588.5,130929],[1786716621,333588.4,128752.3],[1786716922,333587.9,128752.9],[1786717221,333587.6,128753.1],[1786717521,333587.6,131322.5],[1786717822,331228.7,131268.7],[1786718121,309999.6,132177.7],[1786718421,229999.9,130393.5],[1786718721,333587.3,130291.5],[1786719021,333587.2,128753.1],[1786719322,310220.5,128753.1],[1786719621,313103.2,128753.1],[1786719921,311873.8,128753.2],[1786720201,311318.8,128753.2],[1786720501,311318.8,128753.2],[1786720821,294667.7,128753.2],[1786721121,313102.7,128753.1],[1786721422,294667.5,128753.1],[1786721721,301778.1,130435.7],[1786722021,278076,129547.4],[1786722321,278076,130462.7],[1786722621,278075.8,129372.6],[1786722922,278076,129124.7],[1786723222,311785.7,130380.8],[1786723522,294667.2,136219.6],[1786723821,294666.8,132085.9],[1786724121,294666.5,132302.8],[1786724422,294666.4,132224.2],[1786724722,294666.5,132427.1],[1786725021,294666,132114.3],[1786725322,294665.7,136219.8],[1786725621,294665.4,136219.8],[1786725921,294666.1,136219.9],[1786726222,294666,136219.9],[1786726522,294665.6,136220.5],[1786726822,294665.4,136220.5],[1786727121,294665.3,136220.6],[1786727422,288543.3,136220.9],[1786727722,294665.4,136220.9],[1786728022,294664.8,136221.1],[1786728322,294664.6,136221.5],[1786728622,294664.6,136221.8],[1786728922,294664.6,136222.6],[1786729221,278819.4,136223.2],[1786729522,278819,136223.3],[1786729821,278818,136223.2],[1786730121,278818.5,137394.9],[1786730421,278819.1,143353.9],[1786730721,278819,140160.4],[1786731021,278818.2,140615.2],[1786731321,278817.7,141712.7],[1786731621,278817.7,143354.5],[1786731921,278817.6,143355.7],[1786732221,278816.7,143355.8],[1786732521,278815.7,143355.7],[1786732821,278815.3,143356.2],[1786733121,278815,143356],[1786733421,278814,143355.8],[1786733721,278813.7,143356.2],[1786734021,278813.2,143356.3],[1786734321,278812.6,143356.2],[1786734621,278811.9,143356.7],[1786734921,274762.9,143356.7],[1786735221,239999.8,143356.6],[1786735521,238925.8,143356.7],[1786735821,230334.8,143355.9],[1786736121,230334.8,143357.1],[1786736421,230334.7,143356.9],[1786736721,230334.3,143356.9],[1786737021,230334,143356.5],[1786737322,230333.2,143356.5],[1786737621,230332.8,143355.5],[1786737921,221635.1,143355.5],[1786738222,206428.4,143355.5],[1786738521,213806.7,142102.3],[1786738821,213806.1,143357],[1786739121,213805.6,143356],[1786739422,213805.1,143357.1],[1786739722,213805.1,143357.5],[1786740021,206759.8,143357.6],[1786740321,206759.4,143357.7],[1786740621,200418.5,143358],[1786740921,200417.8,143358],[1786741221,200416.9,143358.3],[1786741521,186686.5,143358.1],[1786741821,176335.2,143358],[1786742121,176334.6,143358],[1786742421,176334.2,143358],[1786742721,176334.5,143358],[1786743021,176334.3,143356.5],[1786743321,176335.2,143356.4],[1786743621,176334.1,143356.4],[1786743921,176334.3,143357],[1786744221,176334,143357],[1786744521,176333.6,143357],[1786744821,176333.8,143356.5],[1786745121,176333.9,143356.4],[1786745421,176333.6,143356.3],[1786745721,176334,143356.3],[1786746021,176333.8,143357],[1786746321,176333.4,143568.9],[1786746621,176332.8,143714],[1786746921,173200,143527.8],[1786747221,172577.4,143356.4],[1786747521,170380.1,143356.4],[1786747821,170380,142187.5],[1786748122,173200.1,142119.9],[1786748421,176238.1,140935.2],[1786748721,176333.1,142195.5],[1786749021,176332.6,142119.9],[1786749321,176332.5,142158.8],[1786749621,176332.2,142146.1],[1786749921,176332,142115.4],[1786750221,176331.5,143356.3],[1786750521,176332.6,143356.4],[1786750821,170613.8,143357.4],[1786751121,176332.6,143357.8],[1786751421,176332.6,143357.5],[1786751721,176332.6,143357.7],[1786752021,176332.5,143357.7],[1786752321,176332,143357.7],[1786752621,176332,143356.9],[1786752921,176331.4,143356.9],[1786753221,176330.1,142179.8],[1786753521,176329.9,140961.2],[1786753821,176329.3,136193],[1786754121,176328.2,138899],[1786754421,176328.1,131447.2],[1786754721,176327.8,130552.9],[1786755021,176327.8,129915.5],[1786755321,176328.2,129454.1],[1786755621,176328.1,121361.3],[1786755921,176328.1,121025.8],[1786756221,176327.3,121213.4],[1786756521,175915.2,121470.9],[1786756821,176328.2,120949.9],[1786757121,176328.4,125046.7],[1786757421,176328.2,125182.9],[1786757721,176328.2,124666.3],[1786758021,173974,127723.2],[1786758321,176328.8,127273.9],[1786758621,176329.5,104830.5],[1786758921,176329.1,131563.4],[1786759221,176328.4,136221.3],[1786759521,172317.1,135384],[1786759821,172316.9,136221.5],[1786760121,172316.9,136221.5],[1786760421,172316.8,136221.5],[1786760721,172316.4,136221.5],[1786761021,172316.5,131641],[1786761321,172316.3,131602.5],[1786761621,172316.3,126861.6],[1786761922,172316,103580.4],[1786762221,172316.4,136221.2],[1786762521,172315.8,136221.1],[1786762821,172315.6,136221.2],[1786763121,172315.4,135305.9],[1786763421,172315.5,130554.9],[1786763721,172315.4,130374.1],[1786764021,172314.9,127031.1],[1786764321,172314.3,126904.6],[1786764621,172313.8,126904.6],[1786764921,172313.8,126818.3],[1786765221,172313.7,126774.6],[1786765522,172313.4,129083.2],[1786765821,172313.4,135103.1],[1786766122,168703.8,136221.2],[1786766421,168703.8,136221.2],[1786766721,171912.4,135096.4],[1786767022,170453.8,130114.2],[1786767321,172313.3,129083.2],[1786767621,172312.2,135032],[1786767921,172311.9,134992.8],[1786768221,172312.1,135075.8],[1786768521,171229.6,135008.8],[1786768821,166176,135016.6],[1786769121,172313.6,136221.4],[1786769421,172313.1,136221.4],[1786769721,172313.5,131468.5],[1786770021,172313,136221.5],[1786770321,172312.9,136221.4],[1786770621,172312.5,136221.3],[1786770921,172313,136221.5],[1786771221,172312.9,130371.6],[1786771521,172313.2,130217.6],[1786771821,172313.2,129970.9],[1786772121,172313.2,129970.9],[1786772421,172313.3,129710.5],[1786772721,172313.2,125917.8],[1786773021,172313.2,125043.6],[1786773321,172313.8,123759.7],[1786773621,172313.8,103881.1],[1786773921,172313.7,126563.6],[1786774221,172313.7,126105.1],[1786774521,171562.6,125897.2],[1786774821,171562.6,124391],[1786775121,171562.6,124118.3],[1786775421,172313.7,123737.3],[1786775721,172313.5,102033.1],[1786776021,172313.3,102797],[1786776321,172313.2,102033.1],[1786776621,172312.7,72195],[1786776921,172312.7,72195],[1786777221,172311.8,89634.8],[1786777521,172311.3,54115.9],[1786777821,172311.6,47233.4],[1786778121,172313.2,38665.4],[1786778421,172313.2,27748.2],[1786778721,172313.7,20008.5],[1786779022,172315.4,20008.9],[1786779321,172315.4,20008.9],[1786779621,172315.9,20009.6],[1786779921,172315.2,41734.3],[1786780221,172315.2,43319],[1786780522,172315.2,41734.3],[1786780821,172314.7,41734.3],[1786781121,176328.9,41734.3],[1786781421,176328.4,41734.5],[1786781721,176329.2,41734.7],[1786782021,176328.8,41734.8],[1786782321,176327.9,41734.8],[1786782621,176327.3,41734.8],[1786782921,176327.1,41735],[1786783222,176326.6,41734.9],[1786783521,176326.6,41734.8],[1786783821,170630.6,41734.9],[1786784121,99999.5,41735.1],[1786784421,99999.8,41735.1],[1786784721,176326.3,41735.1],[1786785021,176325.3,41735.2],[1786785321,176325.1,48465.3],[1786785621,176324.7,48465.3],[1786785921,176324.1,48465.3],[1786786221,176323.3,48465.5],[1786786521,176322.4,48466],[1786786821,163536.6,48466.2],[1786787121,163536.5,48466.6],[1786787421,163536.5,48466.7],[1786787721,166316.1,48466.7],[1786788021,166427.3,48466.7],[1786788321,152029.3,48466.8],[1786788621,176323.7,48466.8],[1786788921,176323.5,48466.8],[1786789221,176323.5,48467.3],[1786789521,176323.3,48467.4],[1786789821,176323,48467.3],[1786790121,176323.3,48466.7],[1786790421,163537.6,48467.3],[1786790721,163537.4,48467.5],[1786791021,158934.4,48467.3],[1786791321,152029.5,53646.2],[1786791621,152029.4,51799],[1786791921,152029.9,51725.6],[1786792221,163537.4,51673.4],[1786792521,163536.7,51725.6],[1786792821,163537.1,67380.6],[1786793121,163537.4,80640.5],[1786793421,163537.4,100000.4],[1786793721,163537.1,100000.3],[1786794021,163536.9,100000.3],[1786794321,163536.9,100000.3],[1786794621,163536.8,100000.3],[1786794921,163536.6,100000.4],[1786795221,163537.1,80053.9],[1786795521,163537.1,100000.4],[1786795821,163536.8,96791.2],[1786796121,163536.5,101029.6],[1786796421,162598.2,102080.4],[1786796721,163536.3,102716.8],[1786797021,163535.7,102702.2],[1786797321,163535.9,97404.6],[1786797621,163535.8,101612.3],[1786797921,163535.8,101667.8],[1786798221,161766.7,101709.5],[1786798521,163535.6,101177],[1786798821,163535.3,101100.1],[1786799121,163535.5,100945.6],[1786799421,163535.5,73458.7],[1786799722,163535.5,77145.1],[1786800022,163535.4,77145.1],[1786800322,163535.4,75439.5],[1786800621,163535.3,73458.7],[1786800922,163535.3,63939.6],[1786801221,163535.2,72109.2],[1786801522,163535.2,62405.1],[1786801821,163535.2,73880.1],[1786802121,163535.4,73458.8],[1786802421,163535.4,72800.8],[1786802721,163535.2,76658.9],[1786803021,163534.8,74683.9],[1786803321,163536.3,79037.8],[1786803621,163536.3,96553],[1786803921,163536,81511],[1786804221,163536.3,100001.6],[1786804521,163536.6,100001.6],[1786804821,157182.7,100002],[1786805121,159769.8,100002.4],[1786805421,151464.4,100002.4],[1786805722,141686.1,100002.8],[1786806021,146318.1,100002.8],[1786806321,146317.9,100003],[1786806621,146317.6,100002.8],[1786806921,146317.3,100002.9],[1786807221,146317.5,100002.9],[1786807521,151464.5,100002.8],[1786807821,152894.2,100002.8],[1786808121,146318.5,100003.1],[1786808421,146318.3,100003.3],[1786808721,163537.4,100003.3],[1786809021,163537.1,100003.9],[1786809321,163536.6,100003.4],[1786809622,163537.4,100003.4],[1786809921,176323,100004],[1786810221,176323,100003.9],[1786810521,176322.9,100004],[1786810821,176325.4,100003.6],[1786811121,176324.3,100004.2],[1786811421,176324.3,100004.2],[1786811721,176324.3,100004.2],[1786812021,176324.3,100004.2],[1786812322,176323.5,100004.4],[1786812621,176323.2,100004.3],[1786812923,176323,100005],[1786813221,176322.6,100005.1],[1786813521,176322.5,100005],[1786813821,176322.3,100004.8],[1786814121,176322.3,100004.8],[1786814421,176322,100003.6],[1786814721,176321.8,100004.1],[1786815021,176321.7,100003.6],[1786815321,176321.4,100004],[1786815621,175734.3,100004.2],[1786815921,174535.2,100004.2],[1786816221,168689.1,100003.6],[1786816521,176321.4,100004.3],[1786816821,176321.2,100004.9],[1786817121,176321.2,100004.2],[1786817421,168689.1,100005.2],[1786817721,168689.1,100005.2],[1786818021,168689.1,100005.2],[1786818321,168688.7,100005.4],[1786818621,168688.3,100005.3],[1786818921,168688.1,100005.3],[1786819221,168688.1,100004.6],[1786819521,167493.6,100004.6],[1786819821,161819.4,100003.7],[1786820121,161818.7,100003.7],[1786820421,168688.5,100003.4],[1786820721,168689.1,100004.4],[1786821021,166491.2,100004.6],[1786821321,161821,100004.6],[1786821621,156257.4,100004.4],[1786821921,168278.8,100004.4],[1786822221,161820.7,100004.2],[1786822521,161820.5,100004.2],[1786822821,161820.6,100004.2],[1786823121,160897.9,100004.5],[1786823421,155638.3,100004.5],[1786823721,155638.3,100004.2],[1786824001,155638.3,100004.2],[1786824322,155638.3,100004.6],[1786824621,155638.3,100004.6],[1786824921,161820.3,100004.6],[1786825222,161820.1,100004.6],[1786825521,161820.1,100004.6],[1786825821,161820.2,100004.6],[1786826121,161820.3,100004.6],[1786826421,161820.7,100004.6],[1786826721,161820.7,100004.6],[1786827021,161820.3,100004.6],[1786827321,161820.1,100004.6],[1786827621,161819.3,100004.6],[1786827921,161819.2,100004.6],[1786828221,155637.8,100003.9],[1786828521,154936.3,100001.7],[1786828821,161819.3,84541.2],[1786829121,161818.8,83793.1],[1786829421,161818.4,55772.9],[1786829721,161818.5,55320.4],[1786830021,161818.4,51874],[1786830301,161817.6,58889.1],[1786830621,161817.6,49598.9],[1786830921,161817.6,49598.9],[1786831221,161817.6,50000.1],[1786831521,161817.9,50000.1],[1786831821,161818,50000.1],[1786832121,161817.9,50000.1],[1786832421,150635.8,50000.1],[1786832721,161818.2,50000.1],[1786833022,161817.8,50000.2],[1786833321,140571.9,50000.6],[1786833621,140572.1,50000.6],[1786833921,161817.9,50000.8],[1786834221,161818.3,50001],[1786834521,150636.3,50001.2],[1786834822,150635.7,50001.8],[1786835121,150635.7,50201.7],[1786835421,150635.4,50484.5],[1786835721,150635.4,50357],[1786836021,150635.8,50423.7],[1786836321,150636,50542.9],[1786836621,150636,50903],[1786836921,150636,50887.2],[1786837221,150635.4,50863.5],[1786837521,150635.8,50751],[1786837821,141553.4,50839.6],[1786838121,141553.2,52240.1],[1786838421,141553.2,52408.7],[1786838721,150636.2,52098.2],[1786839021,150636,51883.1],[1786839321,150635.6,51826.6],[1786839621,150635.9,51932.6],[1786839921,161818.2,51808.9],[1786840221,161818.6,52102.7],[1786840521,151618.7,59815.4],[1786840821,151618.6,59815.4],[1786841121,161819.6,59815.4],[1786841421,161819.4,59815.4],[1786841721,161819.1,59815.4],[1786842021,161819.2,59815.4],[1786842322,161819,59815.4],[1786842621,161819,60233.2],[1786842921,161819.1,60185.2],[1786843221,161818.9,59933.9],[1786843521,161819.1,59883.8],[1786843822,161819.2,59815.4],[1786844121,161819.2,59815.4],[1786844421,161819.5,59815.4],[1786844721,161819.3,59815.4],[1786845021,161819.6,59815.4],[1786845321,168689.4,59815.5],[1786845621,176322.4,59815.5],[1786845921,176322.3,59816.1],[1786846221,163999.9,59816],[1786846521,163999.8,59816],[1786846821,163999,59816],[1786847121,163999.8,59816.2],[1786847421,163999.7,59816.2],[1786847721,163999.7,59816.2],[1786848021,163999.9,59816.2],[1786848321,163999.7,59816.5],[1786848621,163999.5,59816.5],[1786848921,163999.5,60243.2],[1786849221,163999.5,60025.4],[1786849521,163999.5,60037],[1786849821,176322.3,59844],[1786850121,176322.2,59844],[1786850421,176322.2,59837.4],[1786850721,176321.8,59918.6],[1786851022,176321.8,59946.8],[1786851321,176321.8,59942.5],[1786851621,176321.7,60059.3],[1786851921,176321.7,60059.3],[1786852221,176321.2,60201.5],[1786852521,176321.2,62441.1],[1786852821,176321.2,61784.8],[1786853121,176321.2,62878.6],[1786853421,176320.8,60525.7],[1786853721,176320.9,60525.7],[1786854021,176320.7,62433.8],[1786854321,176322.3,62433.8],[1786854621,176323,61638.5],[1786854921,176322.9,61638.5],[1786855221,176322.9,61098.5],[1786855521,176322.9,60226.1],[1786855821,176322.9,60221.6],[1786856121,176322.8,60138.2],[1786856421,176322.8,61000.7],[1786856721,176322.8,61000.7],[1786857021,176322.6,61000.7],[1786857321,176322,61000.7],[1786857621,176322.1,61000.7],[1786857922,176321.7,61000.8],[1786858221,176321.7,61000.8],[1786858522,176314.7,61000.8],[1786858822,176321.7,61000.8],[1786859122,176321.7,61000.8],[1786859421,176321.4,61000.8],[1786859721,176322,61000.8],[1786860021,176324.3,61000.8],[1786860321,176324,61000.8],[1786860621,149999.7,61000.8],[1786860921,149999.7,61000.8],[1786861221,149999.6,61000.8],[1786861521,149999.4,61000.9],[1786861821,149999.2,61000.9],[1786862121,149999.2,61000.9],[1786862421,149999.2,61000.9],[1786862721,149999.1,61000.9],[1786863021,149998.9,61000.9],[1786863321,149998.9,61000.9],[1786863621,149998.9,61000.9],[1786863921,149998.9,61000.9],[1786864222,149998.9,61000.9],[1786864521,149998.9,63357],[1786864821,149998.5,61029.4],[1786865121,149997.8,61000.8],[1786865421,141097,61000.8],[1786865721,149997.5,61000.8],[1786866021,149998.4,61000.9],[1786866321,149997.9,61000.9],[1786866621,141098,61000.9],[1786866921,149997.5,61000.9],[1786867222,149997.5,61000.9],[1786867521,149997.5,61000.9],[1786867821,149997.4,61001.5],[1786868121,141097.8,61001.5],[1786868421,141097.8,61000.9],[1786868721,141097.7,61001.7],[1786869021,141097.7,61001.6],[1786869321,133087.9,61001.7],[1786869621,133087.7,61001.7],[1786869921,149997.9,61001.4],[1786870221,149997.9,61001.6],[1786870521,149997.7,61001.9],[1786870821,149997.4,61001.9],[1786871121,149997.2,61002.7],[1786871421,149997.3,61002.7],[1786871721,149996.9,61002.6],[1786872021,149997.2,61002],[1786872321,149997.1,61002.6],[1786872621,149999.3,61002.7],[1786872921,149999.1,61002.8],[1786873221,149998.8,61002.4],[1786873521,149998.8,61006.4],[1786873821,149998.6,61006.4],[1786874121,149998.3,61006],[1786874421,149998.1,61006.6],[1786874721,149997.9,61006.6],[1786875021,141098.7,61008.2],[1786875321,149997.5,61008.2],[1786875621,149997.4,61008.2],[1786875921,149997.1,61008.2],[1786876221,141543.1,61166.5],[1786876521,141542.8,61199.3],[1786876821,133933.7,61116.4],[1786877121,133933.6,61056.5],[1786877422,133933.6,61069.5],[1786877721,133933.5,61008.2],[1786878021,139344.5,61008.4],[1786878321,133489.1,61008.4],[1786878621,119999.8,61009.3],[1786878921,117404.1,61009.3],[1786879221,119999.8,61009.3],[1786879521,120000,61009.4],[1786879821,119999.8,61009.4],[1786880121,133489.1,61009.4],[1786880421,133489,61009.4],[1786880721,133489.1,61009.4],[1786881021,133489.1,61009.3],[1786881321,133488.9,61009.3],[1786881621,149347.7,61009.3],[1786881921,139361,65036.1],[1786882221,119999.8,65036.1],[1786882522,141542.5,65252.7],[1786882821,141542.5,65349.8],[1786883121,149998.8,65367],[1786883421,141884.8,65537],[1786883721,149998.9,65691.4],[1786884021,149998.2,65937],[1786884321,149997.9,65934],[1786884621,149999.2,65708.8],[1786884921,149998.9,65698.3],[1786885221,149998.9,65655.9],[1786885521,149998,65645.1],[1786885821,149998.1,65799.6],[1786886121,149997.6,65971.1],[1786886421,149997.5,65971.1],[1786886721,149998.7,65927.3],[1786887021,149998.7,65917.7],[1786887321,149998.9,65917.7],[1786887621,149999,65917.7],[1786887921,149999.2,65917.7],[1786888221,149999.1,65908.1],[1786888521,149998.7,65908.1],[1786888821,149998.3,65992.6],[1786889121,149997.9,65992.6],[1786889421,149997.5,65961.9],[1786889722,149997.1,65936.8],[1786890001,149996.9,65602.4],[1786890322,149996.4,65730.5],[1786890621,149996.7,65726.9],[1786890921,149996.8,65891.9],[1786891221,149996.8,65811.7],[1786891521,149996.4,65811.7],[1786891822,149996.4,65804.8],[1786892121,149996.4,66460.9],[1786892421,149997.2,66408.6],[1786892721,149998,66401.9],[1786893022,149998.2,66224.6],[1786893322,141885,66450.2],[1786893622,149998.7,66529.2],[1786893921,149998.1,66688.4],[1786894221,149998.8,66690.2],[1786894521,149999.1,68570],[1786894821,149998.9,68863.5],[1786895121,149998.9,68863.6],[1786895421,149998.9,68863.7],[1786895721,176330.4,68863.7],[1786896022,176329.6,68863.7],[1786896321,176329.3,68863.7],[1786896621,176329.4,68863.8],[1786896921,176328.6,68864],[1786897221,176328.1,68865.2],[1786897521,176327.7,68865.2],[1786897821,165583,68865],[1786898121,176331.4,68866],[1786898421,176331,68866.1],[1786898721,176331,68867.1],[1786899021,176331,68867.2],[1786899321,176331.4,68867.7],[1786899621,176331.4,68866.9],[1786899922,176331.4,68867.2],[1786900221,178533.2,68869.2],[1786900521,200416.7,68869.2],[1786900821,230334.9,68870.3],[1786901121,214188.3,68869.4],[1786901421,278817.2,68870.3],[1786901721,278816.9,68870.3],[1786902021,278816.1,68870.9],[1786902321,278815.2,68871.5],[1786902621,257820.3,68874.6],[1786902921,238924.9,68871.6],[1786903221,238924.5,68875],[1786903521,238923.8,68875.2],[1786903821,238923.2,68875.7],[1786904121,238924,68876.2],[1786904421,238923.8,68876.6],[1786904721,238923.9,68877.4],[1786905021,238924,68881.7],[1786905321,238922.6,68877.7],[1786905621,238923.2,68882.4],[1786905921,238923.2,68883.1],[1786906221,238923.1,68885.9],[1786906521,235735.1,68886],[1786906821,221919.3,68886.3],[1786907121,221918.1,68886.2],[1786907421,238923.2,68886.2],[1786907721,238923.2,69664.7],[1786908021,238922.7,72549.7],[1786908321,238921.6,74279.8],[1786908621,238920.7,85584.6],[1786908921,225722,88594.7],[1786909221,225720.6,88390.3],[1786909521,225719,88307.3],[1786909822,225717.7,88554.2],[1786910121,225716.6,88554.2],[1786910421,225715.6,88411],[1786910721,225714.5,88115.5],[1786911021,225714.3,86726.8],[1786911321,225713.7,88382.9],[1786911622,225713.8,89901.5],[1786911922,213837.1,90851.5],[1786912221,213837.2,90114.1],[1786912521,213837.2,88245.5],[1786912821,213836.9,89294.8],[1786913121,213836.6,89198],[1786913421,213836.4,87383],[1786913721,203147.7,94749.4],[1786914021,200999.9,94674.1],[1786914321,203147.6,94610.3],[1786914621,202407.6,95346],[1786914921,193527.6,95289],[1786915221,193527.2,95524.7],[1786915521,193527,95535.7],[1786915821,193526.8,95535.7],[1786916122,193526,95357.4],[1786916421,193525.9,95535.7],[1786916721,193525.9,96089.2],[1786917021,193525.4,95917.6],[1786917321,193525.1,96546.1],[1786917621,193524.8,96274.8],[1786917921,193524.6,95999],[1786918221,184866.7,96049.4],[1786918521,184866.9,95978.8],[1786918821,184866.7,95917.7],[1786919121,184865.6,95793.2],[1786919421,184865.6,95772.2],[1786919721,184865.2,95740.5],[1786920021,178906.4,95719.3],[1786920321,177072.8,95590.4],[1786920621,177072.3,96019.3],[1786920922,177071.9,95751.1],[1786921221,177071.1,95751.1],[1786921521,177070.5,95644.5],[1786921821,177070.2,95535.8],[1786922121,177069.9,95323.4],[1786922422,170057.5,94873.9],[1786922721,170057.5,95436.1],[1786923021,170057.1,95242.3],[1786923321,163745.8,97102.4],[1786923621,163745.5,96851.4],[1786923921,163745.1,96828.1],[1786924222,163744.2,96504.9],[1786924521,163743.4,96480.4],[1786924821,158347.5,96480.4],[1786925121,153490.8,96455.7],[1786925421,153490.6,78654.1],[1786925721,153490.7,90778.3],[1786926021,153491.1,90419.4],[1786926321,153491.1,90482.9],[1786926621,153491,90440.7],[1786926921,153490.5,90440.7],[1786927221,153490.5,79256.8],[1786927521,153490.5,80096.1],[1786927821,153490.5,80197.3],[1786928121,153490.5,80136.7],[1786928421,153331.4,80035.1],[1786928721,152274.1,78203.2],[1786929021,149339.2,81827.1],[1786929321,151549.9,81726.6],[1786929621,158347.6,79132.2],[1786929921,158347.7,79292],[1786930221,158347.7,77547.5],[1786930521,158347.4,80857.5],[1786930821,158347.1,80713.6],[1786931122,158347,80659.3],[1786931421,158346.6,80623],[1786931721,158346.1,80236],[1786932021,158345.9,79781.1],[1786932321,158345.4,79469.9],[1786932621,158347.4,79469.9],[1786932921,158347.4,79450.2],[1786933221,158347.2,79450.2],[1786933521,158347,78807.3],[1786933821,158347,78264.4],[1786934121,153491.3,78200.6],[1786934421,153491.1,78050.6],[1786934722,153491,77964.2],[1786935021,153490.7,77964.2],[1786935322,153490.7,77942.5],[1786935622,153490.7,77942.5],[1786935921,149120.3,75666.1],[1786936221,149120.2,75490.9],[1786936521,149120.2,75490.9],[1786936821,149120.3,75490.9],[1786937121,150091.5,75490.9],[1786937421,153491,75314],[1786937721,153490.5,75036.5],[1786938021,153490.5,75388.2],[1786938322,153490.9,75365],[1786938621,153490.8,75845.3],[1786938921,153490.7,76614.2],[1786939221,153490.1,76974.1],[1786939521,153490,76974.1],[1786939821,153490,78837.8],[1786940121,153490,79290.4],[1786940421,153489.4,79075],[1786940721,153489.4,81151.1],[1786941021,153489.4,81104.5],[1786941322,153489.4,81171.7],[1786941621,153489.4,81171.7],[1786941921,153489.3,82213.9],[1786942221,153489.9,81120.9],[1786942521,153489.9,81103.9],[1786942821,153490.1,105972.6],[1786943121,153490.2,104019.6],[1786943421,153489.9,104019.6],[1786943721,153489.8,106004.2],[1786944022,153489.4,107877],[1786944321,153489.1,106052.3],[1786944621,153488.9,104030.6],[1786944921,153488.7,104014.1],[1786945221,153488.4,103654],[1786945521,153489,102924.9],[1786945821,153488.3,106280.8],[1786946121,153488.3,108329.2],[1786946421,153488.3,108332.5],[1786946721,153488.3,108110.9],[1786947021,153488.2,108480],[1786947321,151675.6,108478.4],[1786947621,151675.6,108473.4],[1786947921,151482.4,108473.4],[1786948221,153414.5,108473.7],[1786948521,153414.5,106644.8],[1786948821,153414.5,106685.8],[1786949121,153414.5,106685.9],[1786949421,153488.3,108745],[1786949721,153488.3,108738.2],[1786950021,153488.3,108734.2],[1786950321,153488.7,108753.8],[1786950621,153489.1,108748.9],[1786950921,153489.1,108738.8],[1786951221,153489,108736],[1786951521,153488.9,108742.8],[1786951821,153489.1,108866.7],[1786952121,153489.4,108869.3],[1786952421,153489.3,108876.1],[1786952721,153489.2,108886.6],[1786953022,153489.3,108887.4],[1786953321,153489.2,109085.4],[1786953621,153489.2,109282],[1786953921,153489.8,109281.6],[1786954221,153489.8,109281.7],[1786954521,153489.6,109246.3],[1786954822,153489.6,109281.8],[1786955121,153489.5,109281.6],[1786955421,153489.6,109281.6],[1786955721,153488.8,109281.7],[1786956021,153488.6,109281.7],[1786956321,153488.2,109246.6],[1786956621,153488.6,109281.7],[1786956921,153488.6,109246.6],[1786957221,153488.6,109161],[1786957521,153488.2,109160.1],[1786957821,153488.2,109159.5],[1786958121,153488.2,109096.6],[1786958421,153488.6,109013.1],[1786958721,153488.4,108900.1],[1786959021,153488.6,108881.4],[1786959322,153488.6,108857.3],[1786959621,153488.3,108856],[1786959921,153488.3,108853],[1786960221,153488.3,108776.2],[1786960521,153487.6,108766],[1786960821,153487.2,108762.9],[1786961121,153487.2,108857.8],[1786961421,153487.4,108896.8],[1786961721,153488.6,108954.1],[1786962021,153488.2,108956.4],[1786962321,153488.2,108955.8],[1786962621,153488.6,108955.1],[1786962921,153488.6,108954.5],[1786963221,153488.6,108954.5],[1786963521,153488.6,108953.8],[1786963821,153488.6,108953.1],[1786964121,153487.8,108953.1],[1786964421,153488,108959.9],[1786964721,153487.4,109083],[1786965022,151600.7,109081.2],[1786965321,153487.4,108920.9],[1786965622,153487.4,108921.2],[1786965921,153487.6,108843.6],[1786966221,153487.5,108841.9],[1786966521,153487.1,108836.8],[1786966821,149066.7,108621],[1786967121,149066.6,108617],[1786967421,153487.1,108621.6],[1786967721,153487.1,108617],[1786968021,153487.2,96898.4],[1786968321,153487.2,96849.3],[1786968621,149066.8,98946.4],[1786968921,145088.4,98905.9],[1786969221,145088.3,98667],[1786969521,145088.3,96922.8],[1786969821,145088.3,97043.5],[1786970121,145088.3,96610.7],[1786970421,145088.3,94688.3],[1786970721,145088.3,94717.8],[1786971021,145088,94614],[1786971321,145088,96295.8],[1786971621,141506.9,96187.3],[1786971921,141507.1,96268.9],[1786972221,142158.2,96255.3],[1786972521,141507,96241.8],[1786972821,145088.3,94584],[1786973121,145088.3,96415.7],[1786973421,145087.8,96415.7],[1786973721,142849.8,96402.5],[1786974021,141507,96282.3],[1786974321,141507,96282.3],[1786974621,141507,94848.3],[1786974921,141506.9,94819.3],[1786975221,141506.6,92143.2],[1786975521,145087.7,92195.8],[1786975821,145087.7,92195.8],[1786976121,144245.3,92143.2],[1786976422,145086.7,91765.5],[1786976722,145087.6,91965.4],[1786977021,141507.2,88891.7],[1786977322,141506.7,88849],[1786977621,141506.5,89902.4],[1786977922,141506,89902.4],[1786978222,141506.5,89638.1],[1786978521,138283.5,89513.6],[1786978821,135383.2,89638.1],[1786979121,135383,89534.5],[1786979421,132773,87836.5],[1786979721,132364.4,72514.3],[1786980021,130423.4,68800.2],[1786980321,138283.5,68452.7],[1786980621,138283.5,70829.7],[1786980921,138283.2,71141.4],[1786981221,138282.8,70552.8],[1786981521,138282.7,72988.2],[1786981821,138283.5,72766.1],[1786982121,138283.4,72351.6],[1786982421,138283.5,72766.1],[1786982721,138283.5,74323.3],[1786983021,145088.2,74959.7],[1786983321,145088.1,74886],[1786983621,145087.6,74625.4],[1786983921,153488.8,73898.7],[1786984221,153488.5,69674.5],[1786984521,153488.8,69999.9],[1786984821,153489.5,66547.5],[1786985122,153488.6,65650.8],[1786985421,153488.8,65811.9],[1786985721,153488.8,64543.5],[1786986021,153489.6,64486.6],[1786986322,153489.1,67797.6],[1786986621,153489.1,74503],[1786986921,153489.6,70527.2],[1786987221,153489.6,68124.6],[1786987521,153489.6,66909.6],[1786987821,153489.2,70840.1],[1786988121,153489.3,70662],[1786988421,153488.3,70024.5],[1786988721,153488.3,70024.5],[1786989021,153488,68580.4],[1786989301,153488,68124.8],[1786989622,153487.9,67970.5],[1786989921,148834.4,68176],[1786990222,148834.4,67918.8],[1786990521,148834.2,68176],[1786990822,153488.2,49240],[1786991121,153487.8,69000.2],[1786991421,153487.2,69001],[1786991721,145038.1,69001],[1786992021,145037,69140.4],[1786992321,137813,72802.9],[1786992621,137811.9,72802.9],[1786992922,137811.8,72802.9],[1786993222,137812.4,72803],[1786993521,137812.3,72803.6],[1786993822,137812.1,72803.6],[1786994121,137811.4,72803.6],[1786994421,137811.5,72803.6],[1786994721,137811.3,56366.6],[1786995021,137811,57534.6],[1786995321,137810.7,57268.2],[1786995621,137810.3,57268.2],[1786995921,137810.2,56910.1],[1786996221,137810,56797.1],[1786996521,137810,56391.1],[1786996821,137810.1,72804],[1786997121,137810,72804],[1786997421,137809.4,72804],[1786997721,137809.4,72804],[1786998021,137810.1,72804],[1786998321,137809.8,72804],[1786998621,137809.8,72804],[1786998921,137809.6,72804],[1786999221,137809.8,72804],[1786999521,137809.9,72804],[1786999822,137809.9,72804],[1787000122,137808.9,72804],[1787000421,137808.8,72804],[1787000721,137808.8,72804],[1787001021,131308.2,72804],[1787001321,137808.9,72804],[1787001621,137808.7,72804],[1787001921,137808.7,72804.1],[1787002221,137808.6,72804.1],[1787002521,137808.4,72804.1],[1787002821,137808.2,72804.1],[1787003121,137808.2,72804.1],[1787003421,130977,73050.5],[1787003721,137807.8,73042.9],[1787004021,137807.6,72996.4],[1787004321,137807.1,73129.4],[1787004621,137806.9,73058.4],[1787004922,137806.5,73004.3],[1787005221,137805.8,73004.3],[1787005521,137805.1,73004.3],[1787005821,137804.7,73244.7],[1787006121,137805.3,73181.3],[1787006421,137805.3,73167.3],[1787006721,137804.6,73167.3],[1787007021,137804.2,73265.1],[1787007321,137803.8,73251.4],[1787007621,137803.8,73221.2],[1787007921,137803.8,73228.2],[1787008221,137804.2,73221.2],[1787008521,131629.2,73246.8],[1787008821,131629.3,73242.2],[1787009121,137804.3,73384.8],[1787009422,137804.3,73461.7],[1787009721,137804.2,73475.4],[1787010021,137804.3,73475.4],[1787010321,137803.9,73469.6],[1787010621,137803.9,73465.6],[1787010921,137804.1,73469.6],[1787011221,137804.1,73393.2],[1787011521,137091.5,73391.1],[1787011821,137803.7,73756.3],[1787012121,137803.7,76057.2],[1787012421,137803.7,76057.2],[1787012721,137803.4,73771.7],[1787013021,137803.3,73761],[1787013322,137803.2,73801.8],[1787013621,137802.3,73694.4],[1787013921,137801.5,73965.4],[1787014221,137801.5,73965.4],[1787014522,137801,73864.7],[1787014821,137801.2,73864.7],[1787015121,137801.2,76058.4],[1787015421,137801.3,76058.4],[1787015721,137500.5,76058.4],[1787016021,136351.8,76058.4],[1787016321,137801.7,76058.4],[1787016621,137801.7,76058.4],[1787016921,137801.7,76058.4],[1787017221,137801.9,76058.4],[1787017521,137801.9,76058.4],[1787017821,137802.4,76058.5],[1787018121,137802.4,76058.5],[1787018421,137802.2,76058.5],[1787018721,137802.2,76058.5],[1787019021,137216.5,76058.5],[1787019321,137058.8,76058.5],[1787019621,137802.2,76058.5],[1787019921,137802.2,76058.5],[1787020221,137802.2,76058.5],[1787020521,137803.1,76058.5],[1787020821,137801.9,76058.6],[1787021121,137802,76058.6],[1787021421,137802,76058.6],[1787021721,137803.2,76058.6],[1787022021,137803.2,76058.6],[1787022321,137802.2,76058.6],[1787022621,137803.2,76058.6],[1787022921,137803.2,76058.6],[1787023221,137802.2,76058.6],[1787023521,137802.2,76058.6],[1787023821,137802.2,76058.9],[1787024121,137801.9,76059],[1787024422,137801.6,76059],[1787024721,137801.6,76059],[1787025021,137801.5,76059],[1787025322,137803.4,76059],[1787025621,137803.1,76059.1],[1787025921,137803.4,76059],[1787026221,137803.1,76059.2],[1787026521,137802.8,76059.2],[1787026821,137803.1,76059.2],[1787027121,137802.8,76059.2],[1787027421,137802.8,76059.2],[1787027722,137802.8,76059.2],[1787028021,137802.8,76059.2],[1787028321,137802.7,76059.2],[1787028621,137802.9,76059.2],[1787028921,137803.7,76059.2],[1787029221,137803.5,76059.2],[1787029521,137803.5,76059.2],[1787029821,137803.7,76059.2],[1787030121,137803.7,76059.1],[1787030421,137803.4,74159.1],[1787030721,137803.1,74159.1],[1787031021,137803.2,74164.6],[1787031321,137803.2,74164.6],[1787031621,137803.1,74162.4],[1787031921,137803.1,74162.4],[1787032222,137803.4,76059.6],[1787032521,137803.7,76059.6],[1787032821,137803.5,76059.6],[1787033121,137803.7,76059.6],[1787033421,137803.7,76059.6],[1787033721,137803.7,76059.6],[1787034021,137803.7,76059.6],[1787034322,137684.9,76059.6],[1787034621,137803.7,76059.6],[1787034922,137804.2,76059.7],[1787035221,137804.2,76059.7],[1787035521,131629.8,75944.5],[1787035821,131629.5,76059.7],[1787036121,131629.2,76059.7],[1787036421,131629.2,76059.7],[1787036721,131628.8,76059.8],[1787037021,131629.1,76059.9],[1787037321,131628.7,76060.3],[1787037621,131628.7,76059.8],[1787037921,131628.6,76059.8],[1787038221,131628,76061.8],[1787038521,131627.8,76061.8],[1787038821,131627.5,76061.8],[1787039121,131627.5,76061.8],[1787039421,131627.5,76061.8],[1787039721,126070.3,76061.8],[1787040021,126070.1,76061.8],[1787040321,126070.1,76061.8],[1787040621,126070,76061.8],[1787040921,126070.8,76061.8],[1787041221,131627.5,76061.8],[1787041521,131628,76061.8],[1787041821,131628,76061.8],[1787042121,131627.8,76061.8],[1787042421,131627.8,76061.8],[1787042721,131627.8,76061.8],[1787043021,131627.7,76061.8],[1787043321,131626.8,76061.8],[1787043621,131627.7,76061.8],[1787043921,131626.9,76062],[1787044221,131626.4,76062],[1787044521,131626.2,76062.2],[1787044821,131626.2,76062.1],[1787045121,131626.2,76062.1],[1787045421,128999.7,76062.1],[1787045721,131626.2,76062.1],[1787046021,131626.4,76062.1],[1787046321,131626.4,76062.1],[1787046621,131626.2,76062.1],[1787046921,131626.2,76062.2],[1787047221,131626.2,76062.1],[1787047521,131626.1,76517.4],[1787047821,131626.2,76887],[1787048121,130195.3,76896],[1787048421,130642.3,76887],[1787048721,127463.4,78300.6],[1787049021,127463.3,77987.3],[1787049321,125824.3,78356.6],[1787049621,131626.2,78356.6],[1787049921,131626.2,79122],[1787050221,131626.2,79122],[1787050521,131625.7,79170.4],[1787050821,131625.1,78909.7],[1787051121,131625.1,78822.4],[1787051421,131625.7,78748.6],[1787051721,130994.9,79031],[1787052021,127462.9,79346.5],[1787052321,131625.8,79373],[1787052621,131626.2,79406.1],[1787052921,131626.1,79458.5],[1787053221,131626.5,79458.5],[1787053521,131627,79458.5],[1787053821,131627,79619],[1787054121,131626.9,79663.1],[1787054421,131628,79972.7],[1787054722,131627.6,79966.7],[1787055021,131628,79858.4],[1787055321,131628,79815.6],[1787055622,131628,79876.6],[1787055921,131627.8,80159.6],[1787056221,131627.6,80148.1],[1787056522,131627.6,79948.9],[1787056821,131627,79948.9],[1787057121,131627.8,79948.9],[1787057422,131628.5,80082.5],[1787057722,137489,79981.8],[1787058021,131628.6,79933.7],[1787058321,131628.6,79891.2],[1787058621,131627.9,79854.6],[1787058921,131627.7,79830],[1787059221,131627.6,79951.8],[1787059522,131627.9,79830],[1787059821,131627.6,79823.8],[1787060122,131627.3,79667.1],[1787060422,137804.6,79372.5],[1787060721,137804.1,79446],[1787061021,137803.9,80029.5],[1787061322,137803.9,80336.3],[1787061621,137803.9,80324.5],[1787061921,137804.6,80288.9],[1787062221,137804.2,79851.7],[1787062521,137804.3,79801.9],[1787062821,137804.6,79826.9],[1787063122,137804.4,79625.8],[1787063421,137804,79689],[1787063721,137804.4,80657.8],[1787064021,134023.6,80705.8],[1787064321,134023.6,80645.8],[1787064621,134023.4,80537],[1787064921,134023.5,80512.6],[1787065221,134023.8,81034.8],[1787065521,134023.2,80871.7],[1787065822,134022.3,80585.5],[1787066122,134022.3,80585.5],[1787066421,134022.1,80717.7],[1787066721,134023.1,81229.2],[1787067021,134023.2,81057.9],[1787067321,134023.1,81034.8],[1787067621,134023.2,80657.9],[1787067921,134022.7,80693.8],[1787068222,134022.9,80812.8],[1787068521,134023.4,81183.9],[1787068821,134023.4,81789.1],[1787069121,130620.9,81683],[1787069421,130620.7,81058.6],[1787069721,134023.2,80895.8],[1787070022,134022.9,82358],[1787070321,134023,82378],[1787070621,134022.6,82726.6],[1787070922,134022.1,82789.8],[1787071221,134021.9,82513.2],[1787071521,134021.9,82011.4],[1787071821,134021.9,81977],[1787072121,134021.4,81977],[1787072421,134021.4,82057.2],[1787072721,134021.4,81661.5],[1787073021,134021.4,81637.7],[1787073321,134021.4,81685.2],[1787073621,134021.5,81649.6],[1787073922,134021.5,81613.9],[1787074201,134021.4,81590],[1787074521,134021,82516.9],[1787074821,130950.6,82528.7],[1787075121,130950.6,82505],[1787075421,134020.8,82044.1],[1787075722,132861,81505.9],[1787076022,130950.5,81408.2],[1787076321,134020.8,80616.8],[1787076621,134020,81547.3],[1787076921,134020,81511.2],[1787077221,134019.9,81426.4],[1787077522,134019.6,81637],[1787077821,134019.5,81932.3],[1787078121,134019.5,81803.4],[1787078421,134019.5,81756.1],[1787078721,134019.5,81720.5],[1787079021,134019.4,81720.5],[1787079322,134019.3,81672.9],[1787079622,134019.1,82266],[1787079921,134019.1,82161.5],[1787080221,134019,84147],[1787080521,134018.4,84100.2],[1787080821,134018.4,84647.7],[1787081121,134018.4,84647.7],[1787081421,134018.3,82715.6],[1787081721,134018.3,82634.4],[1787082021,134018.2,82538.7],[1787082321,134018.3,82511.2],[1787082621,134018.3,81649.3],[1787082921,134018.1,80547.5],[1787083221,134019.1,80361.6],[1787083521,134019.1,80216.3],[1787083821,134018.4,80098.4],[1787084121,134018.1,81137.8],[1787084421,134018.1,80216.3],[1787084722,134017.9,80038.9],[1787085021,134017.8,78954.4],[1787085321,134018.2,78954.4],[1787085621,134017.8,78197.6],[1787085921,134018.2,78069.8],[1787086221,134018.1,78207.3],[1787086521,134018.1,78646.7],[1787086821,134018.3,78463.8],[1787087121,134018.3,78426.5],[1787087422,134019,78379.5],[1787087721,134018.5,78953.1],[1787088021,134018.3,78718.2],[1787088321,134017.7,78753.6],[1787088621,134017.2,78556],[1787088921,134017.1,78927.5],[1787089201,134016.7,78927.5],[1787089521,134016.4,78709.3],[1787089821,134016.4,78806.5],[1787090121,134016.4,78528.6],[1787090421,134016,79121.1],[1787090721,134015.9,78919.1],[1787091021,134015.8,78910.5],[1787091321,134015.6,78944.8],[1787091621,134015.5,78936.2],[1787091921,134015.3,78936.3],[1787092221,134015.3,78936.3],[1787092521,134015.3,78727.2],[1787092821,134015.3,78727.2],[1787093122,134015.3,78619.7],[1787093421,134015.1,78619.7],[1787093723,134015.2,79588],[1787094021,134014.9,79519.4],[1787094321,134015.1,79511.7],[1787094621,134015,79480.9],[1787094921,134015.2,79259.9],[1787095221,134015.2,79379.4],[1787095521,134015.2,79379.4],[1787095821,134015.2,79355.8],[1787096121,134015.2,81961.1],[1787096422,134015.9,81882],[1787096722,134016,81838.9],[1787097021,134016,81807.8],[1787097321,134016,81857.4],[1787097621,134015.9,81732.6],[1787097921,134015.9,81688.2],[1787098221,134015.2,81688.2],[1787098521,134015.2,81480.5],[1787098821,129834.9,81552.8],[1787099121,129834.9,81801.6],[1787099421,129834.6,81662.7],[1787099722,129834.7,81662.7],[1787100021,129834.7,81611.3],[1787100321,129834.7,81955.1],[1787100621,129834.7,81732.2],[1787100921,129834.2,81738.6],[1787101221,129834.7,81744.9],[1787101521,129834.7,80248.3],[1787101821,126072.1,80248.3],[1787102126,126072.1,92209.7],[1787102406,122685.9,92208.5],[1787102706,122685.9,92208.3],[1787103006,122685.7,92208.4],[1787103306,122685.7,90354.2],[1787103606,116894.7,90051.5],[1787103906,116894.2,90006.6],[1787104206,116894,90007],[1787104506,116894.2,90007],[1787104806,116894.1,90006.7],[1787105107,114205.5,90006.7],[1787105406,111785.6,90006.6],[1787105706,111785.6,90006.7],[1787106006,112677.1,90006.9],[1787106306,116894.2,90006.9],[1787106606,116894.2,90006.9],[1787106906,116894.2,90006.9],[1787107206,116894,90006.9],[1787107507,116894,90006.9],[1787107806,116894,90007.2],[1787108107,116893.3,90007.2],[1787108406,116893.9,90006.9],[1787108706,116892.7,90007],[1787109006,116892.7,90007],[1787109306,116892.6,90007],[1787109606,116891.8,90007.1],[1787109906,116891.8,90007.1],[1787110206,116891.5,90473.9],[1787110507,116891.3,90771.8],[1787110806,116891.8,90091.1],[1787111106,116891.7,90006.9],[1787111426,116891.5,90006.9],[1787111726,116890.5,90006.9],[1787112006,116890.5,90006.9],[1787112306,116889.8,90006.9],[1787112606,116890.5,90006.9],[1787112906,116891.8,90006.9],[1787113206,116891.7,90007],[1787113506,116891.7,90007],[1787113807,116892,90007],[1787114106,116891.8,90007],[1787114406,116891.8,90007],[1787114706,116891.8,90007],[1787115006,116891.3,90006.9],[1787115306,116891.3,90006.9],[1787115606,116891,90007.2],[1787115906,116890.9,90007.2],[1787116206,116890.6,90007.2],[1787116506,116890.6,90007.2],[1787116806,116890.2,90007.4],[1787117106,116889.9,90007.5],[1787117406,116889.9,90007.5],[1787117706,116889.9,90007.6],[1787118006,116889.9,90007.8],[1787118306,116889.9,90008.1],[1787118606,116889.7,100000],[1787118926,116889.7,100000],[1787119206,116889.9,100000],[1787119506,116889.8,100000],[1787119806,116889.6,90007.5],[1787120106,116888.8,90006.9],[1787120406,116888.8,90006.9],[1787120706,116888.5,90006.9],[1787121006,116888.4,90006.9],[1787121306,116888.7,90006.9],[1787121606,116888.8,90006.9],[1787121906,116888.5,90006.9],[1787122207,116888.8,90006.9],[1787122506,116888.8,90006.9],[1787122806,116888.5,90006.9],[1787123106,116888.5,90007.6],[1787123406,116888.7,90006.9],[1787123706,116887.6,90006.9],[1787124006,116887.6,90006.9],[1787124306,116887.6,90007.6],[1787124606,116887.6,90007.6],[1787124906,116887.6,90006.9],[1787125206,116663,90006.9],[1787125507,116887,90006.9],[1787125826,116887.1,90006.9],[1787126106,116886.7,90006.9],[1787126406,116887,90006.9],[1787126707,116886.2,90006.9],[1787127006,116885.3,90006.9],[1787127306,116884.1,90006.9],[1787127606,116883.9,90006.9],[1787127907,116883.2,90006.9],[1787128207,116883.1,90006.9],[1787128507,116882.8,90006.9],[1787128806,116882.6,90006.9],[1787129106,116882.4,90006.9],[1787129406,116882.6,90007.2],[1787129706,116882.6,90007.2],[1787130007,116882.6,90007.2],[1787130306,116882.3,90007.2],[1787130606,116882.5,90007.2],[1787130906,116883.3,90007.2],[1787131207,116883,90007.2],[1787131506,116883.3,90007.5],[1787131806,116883,90007.3],[1787132106,116882.7,90007.6],[1787132406,109989.7,90007.6],[1787132707,109989.4,90007.7],[1787133006,109989.3,90007.7],[1787133306,109988.7,90007.7],[1787133607,109988.7,90007.7],[1787133907,109988.5,90007.7],[1787134206,109988.7,90007.7],[1787134506,109988.7,90007.7],[1787134806,109988.4,90007.7],[1787135107,109988.4,90007.7],[1787135406,109988.4,90007.7],[1787135706,109988.6,90007.7],[1787136007,109988.6,90007.7],[1787136306,109988.6,90007.7],[1787136606,109988.6,90007.7],[1787136906,109988.6,90007.7],[1787137206,107991.2,90007.8],[1787137506,107991.1,90007.8],[1787137807,107990.8,90007.8],[1787138106,107990.8,90007.8],[1787138407,107990.8,90007.8],[1787138706,109369.2,90007.8],[1787139007,109323.3,90007.8],[1787139306,109220.8,90007.8],[1787139607,107991,90008],[1787139906,109989.6,90008],[1787140206,109989.3,90008],[1787140507,109989.3,90008],[1787140807,109989.2,90008.3],[1787141106,109989.5,90008.3],[1787141406,109988.7,90008.3],[1787141726,109987.9,90008],[1787142007,109861.3,90008],[1787142306,109987.9,90008.2],[1787142606,109987.8,90008.3],[1787142907,109987.4,90008.3],[1787143206,106190.7,90008.3],[1787143506,106190.1,90008.1],[1787143806,106189.8,90008.5],[1787144108,106189.8,90008.5],[1787144406,106189.4,90008.5],[1787144706,106189.4,90008.5],[1787145007,106188.7,90008.6],[1787145307,106188.7,90008.6],[1787145606,104570.6,90008.6],[1787145906,104570.6,90008.6],[1787146206,102629,90008.6],[1787146506,101803.5,90008.6],[1787146806,101803.1,90008.7],[1787147107,101803.2,90009.2],[1787147406,101803.2,90009.9],[1787147706,101802.9,90010.5],[1787148006,101802.9,90010.9],[1787148326,101802.9,90010.4],[1787148606,101802.1,90009.1],[1787148907,101802.1,90009.1],[1787149206,101802,90009.2],[1787149507,101632.5,90009.8],[1787149806,100622.2,90009],[1787150106,100621.9,90009],[1787150406,100007.2,90009],[1787150707,99560.2,90009],[1787151006,99668.5,90009],[1787151307,99992,90009],[1787151606,99559.8,90009.3],[1787151907,99559.8,90009.5],[1787152206,99559.4,90009.5],[1787152507,99559.7,90009.5],[1787152808,99559.7,90009.5],[1787153106,99559.5,90009.5],[1787153406,99559.9,90008.4],[1787153706,99559.9,90007.3],[1787154006,99559.9,90486],[1787154306,99559.9,90486],[1787154606,99559.5,90235.9],[1787154907,99559.4,90119.2],[1787155506,99559.5,90007.3],[1787155807,99559.5,90007.3],[1787156106,99559.5,90006.9],[1787156406,99559.6,90007.4],[1787156707,99559.4,90007.7],[1787157006,99559.3,90007.9],[1787157306,99559.3,90007.4],[1787157606,99559.3,90007.3],[1787157906,99559.3,90007.3],[1787158206,99560.1,90007.2],[1787158507,98604.5,90006.9],[1787158806,103113.9,90006.9],[1787159126,103113.6,90006.9],[1787159406,103113.5,90006.9],[1787159686,103113.4,90006.9],[1787159986,103113.4,90006.9],[1787160286,103113.1,90006.9],[1787160646,103113.5,90006.9],[1787160946,103113.5,90006.9],[1787161246,103113.3,90006.9],[1787161546,103089.5,90006.9],[1787161846,101802.3,90006.9],[1787162147,101802.3,90006.9],[1787162446,101802.3,90006.9],[1787162747,101802.4,90007.1],[1787163046,101929.2,90006.9],[1787163347,103113.2,90007.2],[1787163646,103042.3,90006.9],[1787163946,101802.3,90006.9],[1787164246,101802.1,90006.9],[1787164546,101802,90007.2],[1787164846,101802,90007.3],[1787165146,101802.3,90007.2],[1787165446,101802.2,90007.2],[1787165746,101802.3,90006.9],[1787166046,101802.3,90006.9],[1787166347,101802.3,90006.9],[1787166646,101802.3,90006.9],[1787166946,101802.2,90006.9],[1787167246,101802.2,90006.9],[1787167546,101802.2,90006.9],[1787167846,101802.2,90006.9],[1787168146,101802,90006.9],[1787168446,100622.5,90006.9],[1787168746,100622.4,90006.9],[1787169046,101714,90006.9],[1787169346,100622.1,90006.9],[1787169646,100622,90006.9],[1787169946,100622,90006.9],[1787170246,100621.9,90006.9],[1787170546,100388.4,90006.9],[1787170846,99559.7,90006.9],[1787171146,99559.7,90006.9],[1787171446,100621.4,90006.9],[1787171746,100621.1,90006.9],[1787172046,100621.1,90006.9],[1787172346,100621.2,90006.9],[1787172646,100621.2,90006.9],[1787172946,100621.6,90006.9],[1787173246,100620.9,90006.9],[1787173546,100620.7,90006.9],[1787173846,100621.4,90006.9],[1787174146,100622.2,90006.9],[1787174446,100622.2,90006.9],[1787174746,99560.7,90007],[1787175046,100622.1,90007],[1787175346,100622.1,90007],[1787175646,100622,90007]],"hourly":[],"daily":[]}}