{"bazaar":{"raw":[[1786399221,749999.1,635093.6],[1786399521,749998.7,635093.6],[1786399821,749998.7,635093.6],[1786400121,749998.7,635093.6],[1786400421,749998.5,2.2],[1786400721,746010.1,5.1],[1786401021,748612.6,219.9],[1786401321,745268.7,1259.1],[1786401621,748999.9,1635.1],[1786401922,748999.9,4470.8],[1786402221,748999.9,4786.6],[1786402521,748999.9,4961],[1786402821,748999.9,2745.1],[1786403121,748999.9,3547.6],[1786403421,748999.9,3442.9],[1786403721,748999.9,5403.2],[1786404021,748999.7,92744.1],[1786404321,748999.7,98302.2],[1786404621,748999.4,101421.9],[1786404921,748999.7,99228.9],[1786405221,748999.7,9618.6],[1786405521,748999.7,10299],[1786405821,748999.6,11981],[1786406121,749000,10329.4],[1786406421,749000,12279.2],[1786406721,748999.7,13989.5],[1786407021,748999.7,15126.1],[1786407321,748999.7,14764.5],[1786407621,749000,15307.5],[1786407922,748999.9,12650.5],[1786408221,748999.8,14695.9],[1786408521,748999.8,15158.1],[1786408821,748999.6,14707.7],[1786409121,748999.7,15365.5],[1786409421,748999.7,17234.6],[1786409721,748999.6,19596.8],[1786410021,739314.9,19969.8],[1786410321,748999.4,21467.3],[1786410623,748998.7,16166.7],[1786410921,748997.5,21345.7],[1786411221,748996.9,21345.7],[1786411521,748995.9,14697],[1786411821,748995.5,14697],[1786412121,748999.8,14697],[1786412421,748999.8,18202.1],[1786412721,748999.8,17899.3],[1786413021,748999.8,17899.3],[1786413321,748999.8,17899.3],[1786413621,748999.9,15592.2],[1786413921,748999.8,15531.2],[1786414221,749000,15531.2],[1786414521,749000,15775.4],[1786414821,749998.6,16443.4],[1786415121,749998.5,16496.2],[1786415421,749998.6,17452.6],[1786415721,749998.6,17656.9],[1786416021,749998.4,17213.9],[1786416322,749476,19822.8],[1786416621,749998.4,22595.4],[1786416922,749998.3,23389.6],[1786417223,749998.2,21230.9],[1786417521,749998.2,20461.1],[1786417821,749998.2,20461.1],[1786418121,749998.1,21331.1],[1786418421,749998.1,20712.5],[1786418721,749997.9,20712.5],[1786419021,749997.8,20712.5],[1786419321,749997.8,20712.5],[1786419621,749998.1,20003.1],[1786419921,749997.8,22680.4],[1786420221,749997.5,21201.4],[1786420521,749998.2,21201.4],[1786420822,749998.3,23115.2],[1786421121,749998.3,20593],[1786421421,749998.3,22211.1],[1786421721,749998.5,23408.4],[1786422021,749998.4,23408.4],[1786422321,749998.4,23408.4],[1786422621,749998.4,23408.4],[1786422921,749998.2,23408.4],[1786423221,749998.2,25703.1],[1786423521,749998.2,26132.3],[1786423821,749998.2,26132.4],[1786424121,749998.2,24043.1],[1786424421,749998,23609],[1786424721,749997.8,24043.1],[1786425021,749997.6,23609],[1786425321,749997.6,24043.1],[1786425621,749997.1,25736.2],[1786425921,749996.8,26790.8],[1786426221,744999.7,26790.8],[1786426522,744999.4,28882.3],[1786426821,744999.1,28687.2],[1786427121,744998.9,27643.3],[1786427421,744998.5,27643.3],[1786427721,744998.4,27643.3],[1786428021,744998.3,28296.5],[1786428321,744998.3,28063.7],[1786428621,744998.3,28063.7],[1786428921,744998.3,28063.7],[1786429221,744998.3,30151.4],[1786429521,744998.3,28063.7],[1786429821,744998.3,30118.9],[1786430121,744998.1,30118.9],[1786430421,744998.1,28063.7],[1786430721,744998.2,28063.7],[1786431021,744998.2,28063.7],[1786431322,744998.4,28063.7],[1786431621,744999.2,27998.1],[1786431921,744999.2,28096.5],[1786432221,744999.2,28947.3],[1786432521,744999.2,28947.3],[1786432821,744998.8,28947.3],[1786433121,744998.8,30475.5],[1786433421,744998.8,30475.5],[1786433721,744998.8,28391.6],[1786434021,744998.8,28391.6],[1786434322,744998.7,30178.4],[1786434621,744998.7,30584.9],[1786434921,744998.8,30548],[1786435221,744998.6,30548],[1786435521,744998.1,30030.4],[1786435821,744998.1,30030.4],[1786436121,744998.1,30030.4],[1786436421,744998.2,30252.4],[1786436722,744997.7,30215.4],[1786437021,744997.6,29759.9],[1786437321,744997.6,29834.2],[1786437621,744997.6,29834.2],[1786437921,744997.3,29834.2],[1786438221,744997.1,29834.2],[1786438521,744997,29834.2],[1786438821,744996.7,29834.2],[1786439121,744996,29834.2],[1786439421,582500,29834.2],[1786439721,499999.8,29834.2],[1786440021,499999.8,27443.1],[1786440321,499999.8,27443.1],[1786440621,499999.8,27443.1],[1786440921,706131,29611.2],[1786441221,694084.4,28983.2],[1786441521,694084.4,28908.5],[1786441821,743000,28908.5],[1786442121,742999.8,402690.7],[1786442421,742999.6,402690.7],[1786442721,742796.9,402844.9],[1786443021,742822.1,401429.5],[1786443321,742822.1,402221.4],[1786443621,741506.1,401958.9],[1786443921,742000,401958.9],[1786444222,742000,401418.7],[1786444521,742000,401418.7],[1786444821,741999.8,401418.7],[1786445121,741999.8,401418.7],[1786445421,741999.8,401418.7],[1786445722,741768.4,401418.7],[1786446021,717798.5,401312.9],[1786446321,717798,401312.9],[1786446621,717797.8,401206.9],[1786446922,740812,401206.9],[1786447221,741000,408174.4],[1786447522,741000,408174.4],[1786447822,740999.8,408174.4],[1786448121,716899.8,408322.8],[1786448421,716899.8,408322.8],[1786448721,716244.3,408174.4],[1786449021,716302.3,399298.6],[1786449321,716302.3,400373.3],[1786449621,695209.8,399298.6],[1786449922,695209.8,387751],[1786450221,739747.7,387751],[1786450521,739747.7,387751],[1786450821,739789.5,387751],[1786451121,740000,387751],[1786451421,715999.7,387751],[1786451721,715999.5,387152.4],[1786452021,715999.3,387092.1],[1786452322,715998.8,398642.5],[1786452621,715998.7,397534.2],[1786452921,715998.4,397534.2],[1786453222,715997.5,384666.5],[1786453521,715997.4,397611.9],[1786453821,715997.4,397584],[1786454121,715997.5,397584],[1786454421,715997.3,397584],[1786454721,715997.3,407980.8],[1786455021,715997.1,408300],[1786455321,715997.5,408300],[1786455621,715997.5,386989],[1786455921,715997.2,421367.9],[1786456221,715996.9,425627.6],[1786456521,715996.3,450000.6],[1786456821,715996.1,450000.6],[1786457121,715995.3,433000.6],[1786457421,715995.3,432991.4],[1786457721,715994.6,399680.8],[1786458021,715993.6,400030.3],[1786458321,715992.7,400030.3],[1786458621,715992.7,388535],[1786458921,715991.9,400605],[1786459221,715990.8,389338.4],[1786459521,715990.1,389338.4],[1786459821,715988.9,389723.1],[1786460121,715987.5,389723.1],[1786460421,715986.5,389723.1],[1786460721,690717.3,401813.6],[1786461021,690716.2,402700.9],[1786461321,690714.8,389742.5],[1786461621,690713.9,389742.5],[1786461921,690713,388718.9],[1786462222,690711.9,21294.6],[1786462521,690712.4,21929.4],[1786462821,690711.2,21850.1],[1786463121,690711.2,21850.1],[1786463421,690711.2,24371.2],[1786463722,690711.2,24371.2],[1786464021,690710.7,24371.2],[1786464322,690710.6,24449.5],[1786464621,690711.2,24449.5],[1786464922,690711.2,27134.6],[1786465221,690711.2,27095.8],[1786465522,690711.2,27095.8],[1786465822,690710.5,27095.8],[1786466121,690710.4,26669.5],[1786466421,690709.9,26669.5],[1786466721,690709.5,28932.1],[1786467021,690709.5,34286],[1786467321,690709.3,34288.2],[1786467622,690708.8,29611.6],[1786467922,690708.8,31806.6],[1786468221,690708.8,35977.7],[1786468521,690708.4,38033],[1786468821,690708.2,38222.3],[1786469121,690707.8,38222.3],[1786469422,690707.6,38222.3],[1786469722,690707.2,38222.3],[1786470021,690707.2,41669.4],[1786470321,690706.5,40174.6],[1786470621,690706.5,40174.6],[1786470922,690706.5,40174.6],[1786471221,690706.4,38593.6],[1786471521,667834.1,38971.1],[1786471821,667833.9,42264.4],[1786472121,667833.7,41520.4],[1786472421,667833.7,41520.4],[1786472721,667832.7,41520.4],[1786473021,667833.1,39121.9],[1786473321,667833,41483.1],[1786473622,667832.9,39420.8],[1786473921,667833,42789.9],[1786474221,689270.8,42789.9],[1786474521,690699.7,42789.9],[1786474821,690699.4,42789.9],[1786475121,690699.1,40316],[1786475421,690698.8,40272.4],[1786475721,690698.6,40272.4],[1786476021,690698.6,40228.9],[1786476321,690553.2,41619.5],[1786476621,690698.2,40228.9],[1786476922,690697.9,40228.9],[1786477221,690697.2,40185.3],[1786477521,690696.8,41922.7],[1786477822,690696.5,42139],[1786478121,690696.3,44805.4],[1786478421,690696.1,42535],[1786479021,550000,40054.5],[1786479321,549999.8,40054.5],[1786479621,690695.4,38509.9],[1786479922,690695.3,38509.9],[1786480221,690695.3,38509.9],[1786480521,674625.4,36608.3],[1786480821,600000,36475.3],[1786481121,600000,35686.5],[1786481421,599999.8,35597.1],[1786481721,599999.7,41911.3],[1786482021,599998.9,41873.9],[1786482321,599998.2,41761.6],[1786482621,599998,41761.6],[1786482922,599998,41761.6],[1786483221,599998,41761.6],[1786483521,599998.2,41724.2],[1786483821,599998,41724.2],[1786484122,599998,41724.2],[1786484422,599997.9,44439.5],[1786484721,599998,44439.5],[1786485021,599998,44439.5],[1786485321,599998,44439.5],[1786485621,599997.6,42414.1],[1786485921,599997.6,37578.7],[1786486221,599997.6,39934.7],[1786486521,599997.6,41440.9],[1786486821,599997.6,41140.5],[1786487121,599997.3,41140.5],[1786487421,599997.1,42489.3],[1786487721,590000,42451.8],[1786488021,590000,42451.8],[1786488321,550000,42451.8],[1786488621,599997.1,42451.8],[1786488921,580000,42489.3],[1786489221,580000,42451.8],[1786489521,579999.8,42451.8],[1786489821,579999.6,42451.8],[1786490121,579999.6,42451.8],[1786490421,579999.4,42451.8],[1786490721,579999.7,44761.5],[1786491021,579999.2,44613.3],[1786491322,580000,44613.3],[1786491621,580000,44613.3],[1786491921,580000,44613.3],[1786492221,580000,44613.3],[1786492521,599998.2,44613.3],[1786492821,599999.8,44010.8],[1786493122,599999.8,44010.8],[1786493421,690694.9,47528.4],[1786493721,690694.9,44032.7],[1786494021,690694.7,43920.6],[1786494321,690694.7,43920.6],[1786494621,690694.6,43920.6],[1786494921,690694.9,40112.6],[1786495221,690694.9,40112.6],[1786495521,690694.9,40150.7],[1786495821,690694.9,40150.7],[1786496121,690694.9,41099.5],[1786496421,690694.9,41099.5],[1786496721,690694.9,41099.5],[1786497021,690694.9,41023.8],[1786497321,690694.9,41023.8],[1786497621,690694.8,41023.8],[1786497921,690694.9,39655.6],[1786498221,690694.9,41250.9],[1786498521,690694.9,41250.9],[1786498821,690694.9,41250.9],[1786499121,689575.6,41250.9],[1786499421,667829.8,43658.9],[1786499721,667829.4,43658.9],[1786500021,667829.4,43658.9],[1786500321,667829.4,43658.9],[1786500621,667829.3,43658.9],[1786500921,667829.3,43658.9],[1786501221,666999.9,43658.9],[1786501521,666999.9,43658.9],[1786501821,666999.9,43658.9],[1786502121,666999.8,43658.9],[1786502421,666999.8,43658.9],[1786502721,666999.8,43658.9],[1786503021,666999.8,46039.5],[1786503321,666999.8,46039.5],[1786503621,666999.9,45928.5],[1786503921,666999.9,46150.4],[1786504221,666999.9,46150.4],[1786504521,666999.9,45928.5],[1786504821,666999.8,48246.8],[1786505121,666999.6,45965.5],[1786505421,666999.6,45965.5],[1786505721,666999.5,45706.4],[1786506021,666999,47182.9],[1786506321,666999,47182.9],[1786506621,666998.9,47182.9],[1786506921,666998.8,47182.9],[1786507221,666998.8,47182.9],[1786507521,666998.7,47182.9],[1786507822,666998.9,47182.9],[1786508121,666998.9,47182.9],[1786508421,666998.9,45669.3],[1786508721,666998.9,47953.9],[1786509021,666998.9,45669.3],[1786509321,666998.9,45669.3],[1786509621,666998.9,45669.3],[1786509921,666999,45669.3],[1786510221,666998.7,45669.3],[1786510521,666998.7,45669.3],[1786510821,666998.7,45669.3],[1786511121,666998.6,45669.3],[1786511421,666998.6,43322],[1786511721,666998.4,43322],[1786512021,666998.4,44666.6],[1786512321,666998.4,44666.6],[1786512621,666998,44666.6],[1786512921,666998,44144.7],[1786513221,666997.8,44032.7],[1786513521,666998,41629],[1786513821,666998.1,41629],[1786514121,666998.1,43509.2],[1786514421,666998.1,43509.2],[1786514721,659447.1,43509.2],[1786515021,646502.6,43509.2],[1786515321,666998.1,43434.4],[1786515621,650000,35341.6],[1786515921,649999.7,35341.6],[1786516222,649999.7,35419.5],[1786516521,649999.5,35419.5],[1786516821,649999.5,35419.5],[1786517122,649999.3,34171.1],[1786517422,649999.3,34171.1],[1786517721,649999.3,34171.1],[1786518021,649999.5,34171.1],[1786518321,649999.5,34171.1],[1786518621,649999.7,32363.8],[1786518921,599063.8,34874.2],[1786519221,603504.3,32363.8],[1786519521,602869.9,32363.8],[1786519821,650000,32087.4],[1786520121,650000,32087.4],[1786520421,650000,32087.4],[1786520721,600000,32087.4],[1786521021,586204.6,32087.4],[1786521321,586204.6,32087.4],[1786521621,586204.6,32087.4],[1786521921,599999.9,32087.4],[1786522221,586204.4,32087.4],[1786522521,586204.4,32087.4],[1786522821,599999.8,34562],[1786523121,586204.4,34523],[1786523421,586204.4,34523],[1786523721,586204.4,34523],[1786524021,570000,34523],[1786524321,569999.9,34523],[1786524621,569999.9,35924.5],[1786524921,550000,35924.5],[1786525221,541204.6,38278.6],[1786525521,541204.6,38278.6],[1786525821,541204.6,38278.6],[1786526121,541204.6,38278.6],[1786526422,541204.6,38278.6],[1786526721,541204.6,38278.6],[1786527021,541204.6,38317],[1786527321,541204.6,40780.7],[1786527621,541204.6,40765.2],[1786527921,541204.6,40765.2],[1786528221,541204.6,39395.2],[1786528521,541204.6,39395.2],[1786528821,541204.5,40751.6],[1786529121,550000,39801],[1786529421,550000,38438.5],[1786529721,550000,38876.5],[1786530021,550000,40934.6],[1786530322,666900,38486],[1786530621,666900,42218.4],[1786530921,666899.9,42218.4],[1786531221,666899.7,39791.9],[1786531521,666899.5,37419.9],[1786531821,666899.5,37419.9],[1786532121,666868.5,37987.6],[1786532421,666899.4,38506],[1786532721,658209.5,38506],[1786533021,650388.4,38506],[1786533321,630000,38506],[1786533621,624999.9,38506],[1786533921,624999.8,38506],[1786534221,620499.4,38506],[1786534521,616449,35340.5],[1786534821,612803.7,34942.2],[1786535121,612803.3,34942.2],[1786535421,609522.9,34942.2],[1786535721,609522.9,34842.6],[1786536021,609522.8,34792.7],[1786536321,609522.9,34792.7],[1786536622,606570.6,34792.7],[1786536921,606570.6,33635.1],[1786537221,603913.4,31225.9],[1786537521,612477.3,31225.9],[1786537821,600000,31225.9],[1786538121,599999.9,31225.9],[1786538421,597999.7,31225.9],[1786538721,597999.7,31175.3],[1786539021,570000,28582.4],[1786539321,569999.6,28582.4],[1786539621,569999.3,28582.4],[1786539921,569999.5,28603.6],[1786540221,570000,28603.6],[1786540521,570000,28603.6],[1786540821,570000,33682.9],[1786541121,559204.7,33682.9],[1786541421,559204.7,33682.9],[1786541721,559204.7,33682.9],[1786542021,559204.7,33682.9],[1786542321,559204.6,32857.7],[1786542621,549488.6,35362.6],[1786542921,549488.6,35362.6],[1786543221,549488.6,37799.9],[1786543521,549488.4,37799.9],[1786543821,549488.5,35323.7],[1786544121,549488.4,37786.4],[1786544421,549488.4,37708.6],[1786544722,612803.4,37708.6],[1786545022,612803.4,37669.8],[1786545321,612803.2,37694.7],[1786545622,612803.2,37694.7],[1786545921,612803.4,37617],[1786546221,612803.2,37617],[1786546521,612803.2,37617],[1786546821,612803.2,37617],[1786547122,600000,37617],[1786547421,600000,37617],[1786547721,600000,40821.6],[1786548021,599999.7,38154.1],[1786548321,599999.5,38193.6],[1786548622,599999.4,38193.6],[1786548922,599999.2,38193.6],[1786549221,599998.6,37917.6],[1786549521,599998.6,37559.6],[1786549821,599998.5,37559.6],[1786550121,599998.2,36092.4],[1786550421,599998.2,35564.1],[1786550721,599997.3,35564.1],[1786551021,599997,35564.1],[1786551322,599996.2,35564.1],[1786551621,599995.8,35564.1],[1786551922,599995.4,35564.1],[1786552221,599995.1,36360.4],[1786552521,599995.1,36360.4],[1786552821,599994.4,36421.7],[1786553121,599994,33823.4],[1786553421,599899.8,33823.4],[1786553722,599899.7,33743],[1786554021,599899.7,33662.5],[1786554322,599899.6,33662.5],[1786554621,599899.7,35106.5],[1786554921,599899.7,35106.5],[1786555221,599899.7,35106.5],[1786555521,599899.3,35106.5],[1786555821,599899.2,35106.5],[1786556121,599899.2,37531.6],[1786556421,599899.1,37492],[1786556721,599898.9,37492],[1786557022,599898.8,37492],[1786557321,599898.6,37452.5],[1786557601,599898.8,37452.5],[1786557921,599898.2,37492],[1786558222,599898,37056.6],[1786558522,599898,37056.6],[1786558821,599897.8,37056.6],[1786559121,599897.8,34626.2],[1786559421,599897.5,34586.1],[1786559721,599897.5,34385.7],[1786560021,599897.5,35426],[1786560321,599897.2,34385.7],[1786560622,599897.9,34392.8],[1786560922,599897.9,34392.8],[1786561221,599897.9,34352.6],[1786561521,599897.9,34312.5],[1786561821,599897.9,34312.5],[1786562121,599897.9,34312.5],[1786562421,599781.8,36706.8],[1786562721,587218,355515.4],[1786563021,587218,355515.4],[1786563321,587218.1,355515.4],[1786563621,587218,359431.7],[1786563922,587218,359701.5],[1786564221,587218,359431.7],[1786564521,587218,359431.7],[1786564821,587218,359341.5],[1786565121,587218,359341.5],[1786565421,587218,359251.2],[1786565721,587217.7,359251.2],[1786566021,587217.5,359347.7],[1786566321,587217.4,358437],[1786566621,587217.1,346812.1],[1786566921,587216.7,339432.4],[1786567222,587216.7,339179.7],[1786567521,587217.6,339179.7],[1786567821,587217.9,336071.3],[1786568121,587217.9,336071.4],[1786568421,587217.9,351060.6],[1786568721,587217.9,351060.6],[1786569021,587217.6,350850],[1786569321,587217.6,350850],[1786569621,587217.6,350744.5],[1786569921,587217.6,351895.8],[1786570221,587217.6,351895.8],[1786570522,587217.4,344875.9],[1786570821,587217.7,344875.9],[1786571121,587217.4,344875.9],[1786571421,587217.1,345506.1],[1786571721,587216.9,345506.1],[1786572021,575804.8,345506.1],[1786572322,575804.6,345506.1],[1786572621,575804.4,335143.9],[1786572921,575804.4,334601.8],[1786573221,575804.4,326860],[1786573521,575804.3,326860],[1786573821,575804.2,341359.7],[1786574121,565533.6,333167.3],[1786574421,565533.5,333167.3],[1786574721,565533.3,333167.3],[1786575021,565533.2,331892.6],[1786575321,565533.2,331892.6],[1786575622,564498.6,331749.5],[1786575921,556289.6,331749.5],[1786576221,556289.6,331749.5],[1786576521,556001.5,335648.8],[1786576821,547970.5,336053.9],[1786577121,547970.5,336053.9],[1786577421,547970.5,335784.1],[1786577721,547970.5,335784.1],[1786578021,547970.5,335784.1],[1786578321,547970.5,331174.3],[1786578621,547970.5,331174.3],[1786578921,547970.5,331174.3],[1786579221,553233.7,333447.4],[1786579521,547970.3,333447.4],[1786579821,547970.3,333447.4],[1786580101,553968.1,333447.4],[1786580421,587217.9,333447.4],[1786580721,587218,339849.9],[1786581022,587217.9,339849.9],[1786581321,587217.8,339849.9],[1786581621,587217.6,339849.9],[1786581921,587217.6,339849.9],[1786582221,587217.6,339849.9],[1786582521,587217.6,339849.9],[1786582821,587217.6,333850.3],[1786583121,587217.6,333850.3],[1786583421,587217.6,333570.7],[1786583721,587217.6,340872.4],[1786584022,587217.6,340872.4],[1786584321,587217.6,340872.4],[1786584622,587217.5,340872.4],[1786584921,587217.2,340872.4],[1786585221,587217.2,340872.4],[1786585521,587217.2,340872.4],[1786585822,587217.2,341248.8],[1786586121,587217.2,341623],[1786586421,587217.2,341623],[1786586721,587217.4,341623],[1786587021,587217.4,341623],[1786587321,587217.2,341623],[1786587621,587217.2,346185.7],[1786587921,587217.2,346185.7],[1786588221,587217,348238.3],[1786588521,587217,348238.3],[1786588821,587217,348238.3],[1786589121,587217,352882.8],[1786589421,587217,352570],[1786589721,587217,352570],[1786590021,587217,352570],[1786590321,587217,356317.7],[1786590621,587217,364748.2],[1786590921,587217.4,361015.3],[1786591201,587217.5,361015.3],[1786591521,587217.5,361015.3],[1786591821,587217.5,361015.3],[1786592121,587217.5,367162.3],[1786592421,587217.9,367162.3],[1786592721,587217.9,360299.4],[1786593021,587217.9,360299.4],[1786593321,587217.9,360299.4],[1786593621,587217.9,360299.4],[1786593921,587217.9,360299.4],[1786594221,587217.9,361922.5],[1786594521,587217.9,361922.5],[1786594821,587217.9,363067.4],[1786595121,587217.9,363067.4],[1786595421,587217.9,363499.5],[1786595721,587217.8,366523],[1786596021,587217.8,372095.8],[1786596321,587217.6,368329.4],[1786596621,587217.6,366889.3],[1786596921,587217.6,371930.5],[1786597221,587217.6,370417.9],[1786597521,587217.6,370161.4],[1786597821,587217.6,370161.4],[1786598121,587217.6,370161.4],[1786598421,587217.6,369209.9],[1786598721,587217.6,374038.2],[1786599021,587217.6,374038.2],[1786599321,587217.8,374038.4],[1786599621,587218,363305],[1786599921,587217.7,363305],[1786600221,587217.7,363305],[1786600521,587217.8,363207.4],[1786600821,587217.8,361218.4],[1786601121,587217.8,361218.4],[1786601421,587217.8,364843.4],[1786601721,587217.8,364843.4],[1786602021,587217.8,364843.4],[1786602321,587217.6,364843.4],[1786602621,587217.6,364843.4],[1786602921,587217.6,364843.4],[1786603221,587217.5,364843.4],[1786603521,587217.5,364843.4],[1786603821,587217.5,364843.4],[1786604121,587217.5,370418.2],[1786604421,587217.5,367071.7],[1786604721,587217.5,367071.7],[1786605021,587217.5,367071.7],[1786605321,587217.5,367071.7],[1786605621,599357.6,367071.7],[1786605922,599357.6,367071.7],[1786606221,599357.6,367071.7],[1786606521,599898.8,367071.7],[1786606821,599898.6,366798.2],[1786607121,599898.6,366798.2],[1786607421,599898.6,366706.7],[1786607721,599898.6,366706.7],[1786608021,599898.6,366706.7],[1786608321,599898.6,366706.7],[1786608621,599898.6,371089.3],[1786608921,599898.6,370909.8],[1786609221,599898.6,366431.3],[1786609521,599898.6,366431.3],[1786609821,599898.6,366431.3],[1786610121,599898.6,366431.3],[1786610421,599898.6,366431.3],[1786610721,599898.6,366431.3],[1786611021,599898.6,366339.2],[1786611321,599898.6,366339.2],[1786611621,599898.6,366339.2],[1786611921,599898.6,366339.2],[1786612221,599898.6,366339.2],[1786612521,599898.6,366339.2],[1786612821,599898.6,371598.5],[1786613121,599898.6,374197],[1786613421,599898.6,377263.9],[1786613721,599898.7,372507],[1786614021,599898.8,369122.8],[1786614321,599898.9,369122.8],[1786614621,599898.9,369122.8],[1786614921,599898.9,374433.9],[1786615221,599946.6,374433.9],[1786615521,599965.2,379228.7],[1786615821,657878.5,379228.7],[1786616121,612802.9,379228.7],[1786616421,612802.9,382775.5],[1786616722,612802.9,383553.4],[1786617021,612802.9,387715.6],[1786617321,612802.9,387715.6],[1786617621,612802.9,387843.9],[1786617921,612802.9,387843.9],[1786618221,612802.9,387843.9],[1786618521,612802.9,386153.2],[1786618821,612802.9,386153.2],[1786619122,612802.9,386153.2],[1786619421,612802.8,386153.2],[1786619721,612802.8,386153.2],[1786620021,612802.8,386020],[1786620321,612802.8,381547.2],[1786620621,612802.8,381547.2],[1786620921,612802.7,381473.9],[1786621221,612802.7,381473.9],[1786621522,612802.7,381473.9],[1786621821,612802.4,381473.9],[1786622121,612802.4,384666.5],[1786622421,612802.2,384666.5],[1786622721,612802,384666.5],[1786623021,612802.2,385483.2],[1786623321,612802.2,385483.2],[1786623621,612802.1,387010.2],[1786623921,612802.1,391010.9],[1786624222,612802.2,391010.9],[1786624522,612801.9,391010.9],[1786624821,612801.8,390831.1],[1786625122,612801.7,390835.8],[1786625421,612801.8,390715.5],[1786625721,612801.9,390715.5],[1786626021,612801.9,390715.5],[1786626321,612801.9,394410.5],[1786626621,612801.9,394410.5],[1786626921,612801.9,391016.8],[1786627221,612801.9,391016.8],[1786627522,612801.9,391016.8],[1786627821,612801.9,391016.8],[1786628121,612801.9,391016.8],[1786628421,688872.3,391016.8],[1786628721,612801.8,390953.2],[1786629021,688470.3,391493.5],[1786629322,688570.4,387744.7],[1786629621,612802,387352.3],[1786629921,612802.1,391313.3],[1786630223,612802.1,391313.3],[1786630521,612801.4,391313.3],[1786630821,612801.1,392407.4],[1786631121,612801,392407.4],[1786631421,612801,390852.4],[1786631721,612801.1,395457.2],[1786632021,602136,392407.4],[1786632321,612801.6,392334.4],[1786632621,690000,392334.4],[1786632901,689999.9,392334.4],[1786633221,689999.8,392334.4],[1786633521,689999.5,392334.4],[1786633821,689999.3,392334.4],[1786634121,689999.3,392261.2],[1786634421,689999.2,393060.4],[1786634721,689999,393060.4],[1786635021,689999,393060.4],[1786635321,689998.7,400068.4],[1786635621,689998.6,404485.9],[1786635921,689998.4,404485.9],[1786636222,689998.9,408031.7],[1786636522,689998.9,408031.7],[1786636821,689998.9,408085],[1786637121,689999.1,405661.1],[1786637421,689999,405661.1],[1786637722,689999,401885.2],[1786638022,689998.9,394281.9],[1786638321,689998.6,394281.9],[1786638622,689998.6,394281.9],[1786638921,689998.6,396046.8],[1786639221,679999.9,396046.8],[1786639521,679999.8,396046.8],[1786639822,679999.8,396046.8],[1786640121,679999.8,395768.8],[1786640421,680000,395768.8],[1786640722,680000,393594.2],[1786641021,680000,400593.3],[1786641321,679999.8,400593.3],[1786641621,679999.4,400593.3],[1786641921,679999.2,394074.4],[1786642221,679998.9,393691.9],[1786642522,679998.9,393691.9],[1786642821,680000,393691.9],[1786643121,680000,393691.9],[1786643421,680000,393691.9],[1786643721,680000,393691.9],[1786644021,680000,398712],[1786644321,679999.9,400427.1],[1786644621,679999.7,400427.1],[1786644921,679999.7,400427.1],[1786645221,679999.7,400427.1],[1786645521,679999.6,400427.1],[1786645821,679999.6,400427.1],[1786646121,679999.6,400427.1],[1786646421,679999.6,400280.1],[1786646722,679999.5,400280.1],[1786647021,679999.5,400280.1],[1786647321,679999.5,400280.1],[1786647621,679999.3,400280.1],[1786647921,679999.1,401083.8],[1786648222,679999.1,401524.1],[1786648522,679999.1,403820.8],[1786648821,679999.1,403820.8],[1786649122,679998.5,403820.8],[1786649421,679998,399152.6],[1786649721,679998,399152.6],[1786650021,679998,403310.6],[1786650321,679997.7,403370.5],[1786650622,679996.5,397192.4],[1786650921,679995.7,397101.3],[1786651221,679995.1,397101.3],[1786651521,679994.5,397101.3],[1786651821,679994.2,402930.4],[1786652121,679994,401948.8],[1786652422,679993.7,393056.9],[1786652721,670000,393056.9],[1786653022,670000,393056.9],[1786653322,669999.8,403885.2],[1786653622,670000,403885.2],[1786653921,669999.8,405186.3],[1786654221,669999.5,405111],[1786654521,669999.9,400766.3],[1786654822,669999.8,399718.7],[1786655121,669999.9,401617],[1786655421,669999.8,401617],[1786655721,669999.3,398959.9],[1786656021,669999.2,398869.3],[1786656321,669998.9,398869.3],[1786656622,669998.6,398869.3],[1786656921,669998.6,398869.3],[1786657221,669998.5,398505.9],[1786657521,669997.3,398414.7],[1786657821,669996.3,402989],[1786658121,669996.3,402989],[1786658421,669996.2,403327.2],[1786658721,669996.3,403137.1],[1786659021,669996.3,402619.5],[1786659321,669996.3,403580.5],[1786659621,669998.4,403580.5],[1786659921,669996.4,399923.6],[1786660221,669996.4,400017],[1786660521,669996.3,400017],[1786660821,669998.3,400017],[1786661121,669998.6,400017],[1786661422,669998.6,399265.3],[1786661721,650000,395964.4],[1786662022,649999.7,395964.4],[1786662321,649999.1,395863],[1786662622,649998.7,395863],[1786662921,649998.6,398741],[1786663221,650000,395557.8],[1786663521,650000,395557.8],[1786663821,650000,395455.7],[1786664121,650000,395353.5],[1786664421,650000,395353.5],[1786664721,650000,395353.5],[1786665021,649999.9,404483.9],[1786665321,649999.9,401586.5],[1786665621,650000,401586.5],[1786665921,650000,407248.5],[1786666221,649999.8,407248.5],[1786666521,649999.9,406824.9],[1786666821,649999.5,406824.9],[1786667121,649999.5,404911.7],[1786667421,649999.4,407003.3],[1786667721,649999.4,407003.3],[1786668021,649999.4,407003.3],[1786668321,649999.4,399827.5],[1786668621,646743,399827.5],[1786668921,637788.2,399827.5],[1786669221,637300.6,399827.5],[1786669521,637300.6,399827.5],[1786669821,637516.7,394399.5],[1786670121,650000,394817.6],[1786670421,649999.7,394817.6],[1786670721,649999.7,394294.5],[1786671021,649999.7,394294.5],[1786671321,650000,393555.1],[1786671621,650000,393555.1],[1786671921,650000,400020],[1786672221,649999.8,400020],[1786672521,649999.7,400020],[1786672821,649999.9,400020],[1786673121,649999.9,400020],[1786673421,650000,394390.6],[1786673721,650000,394390.6],[1786674021,650000,393967],[1786674322,650000,393967],[1786674621,650000,393967],[1786674921,650000,393967],[1786675221,650000,394743.6],[1786675521,649999.9,394743.6],[1786675821,649999.9,394743.6],[1786676121,649999.9,394531.2],[1786676421,649999.9,395061],[1786676721,649999.8,395061],[1786677021,649999.4,389315.8],[1786677321,649999,396367.8],[1786677621,649999,395948.6],[1786677921,649998.8,401458.5],[1786678221,649998.6,401458.5],[1786678521,637516.2,401458.5],[1786678821,637516.1,401361.5],[1786679121,637515.9,401361.5],[1786679421,637515.9,401361.5],[1786679721,637515.9,401361.5],[1786680021,637515.7,401361.5],[1786680322,637515.6,401361.5],[1786680621,637515.2,401361.5],[1786680921,637515.2,401361.5],[1786681221,637515.2,401361.5],[1786681522,637515.2,401361.5],[1786681821,637515.2,401703.8],[1786682122,637514.8,402222.7],[1786682421,637514.6,401411.6],[1786682722,637514.5,404017.5],[1786683021,637514.5,399251.5],[1786683321,637514.5,393209.6],[1786683622,637514.6,393598.1],[1786683921,637514.6,387695.9],[1786684221,637514.6,387570.1],[1786684521,637514.6,387570.1],[1786684821,631041.3,387064.9],[1786685122,631041.3,387064.9],[1786685422,559999.9,387064.9],[1786685721,559999.9,387064.9],[1786686021,559999.8,387268],[1786686321,557079.4,387014.4],[1786686621,557079.3,387014.4],[1786686921,554450.9,387014.4],[1786687221,557079.3,387014.4],[1786687521,559999.9,378872.1],[1786687822,559999.9,378587.3],[1786688122,559989.8,378587.3],[1786688421,559999.9,378158.2],[1786688721,559999.9,378158.2],[1786689021,559999.9,377870.7],[1786689322,559999.9,386562.7],[1786689621,559999.9,386550.8],[1786689921,559999.9,386550.8],[1786690221,559999.9,386550.8],[1786690521,559999.9,377849.9],[1786690821,637514.7,377849.9],[1786691121,637514.7,377849.9],[1786691421,637514.7,377849.9],[1786691721,637514.7,377849.9],[1786692021,637514.7,377849.9],[1786692321,637514.7,377849.9],[1786692621,637515.6,388573.5],[1786692921,637515.6,388573.5],[1786693221,637515.6,381233],[1786693521,637515.6,381233],[1786693821,637515.6,381233],[1786694122,637515.7,381095],[1786694421,637515.6,380818.3],[1786694721,637515.7,381233],[1786695021,637515.7,388573.5],[1786695321,637515.7,388573.5],[1786695621,637515.7,388573.5],[1786695921,637515.7,388573.5],[1786696221,637515.7,388573.5],[1786696521,637515.6,389809.2],[1786696821,637515.6,389809.2],[1786697121,637515.6,389809.2],[1786697421,637515.6,389809.2],[1786697721,637515.5,389809.2],[1786698021,637515.5,389809.2],[1786698321,637515.5,389809.2],[1786698621,637515.4,389809.2],[1786698921,637515.2,389686.6],[1786699221,637515.2,395594.3],[1786699521,637515.2,389212.4],[1786699821,637515.2,389212.4],[1786700121,637515.2,389212.4],[1786700422,637515.2,388964.5],[1786700721,637514.8,388964.5],[1786701021,637514.6,389279.4],[1786701322,637515.3,389279.4],[1786701621,637515.3,389279.4],[1786701921,637515.5,389279.4],[1786702221,637515.5,389279.4],[1786702522,637515.5,389279.4],[1786702821,637515.5,389481.1],[1786703121,637515.5,389481.1],[1786703421,637515.5,387853.9],[1786703721,637515.5,387853.9],[1786704021,637515.3,383952],[1786704321,637515.3,383952],[1786704622,637515.3,383952],[1786704922,637515.2,383952],[1786705221,637515.2,383952],[1786705522,637515.1,382098.4],[1786705822,637515,382098.4],[1786706122,637515,382098.4],[1786706421,637515,382098.4],[1786706721,637514.9,385893.8],[1786707021,637514.9,385893.8],[1786707321,637514.8,385893.8],[1786707621,637514.8,385629.1],[1786707922,637514.9,389584.8],[1786708221,637514.9,389455.7],[1786708521,637514.9,389455.7],[1786708822,637514.9,389455.7],[1786709121,637514.9,389455.7],[1786709421,637514.9,389455.7],[1786709721,637000,416258.2],[1786710021,637000,416258.2],[1786710321,637000,415489.5],[1786710621,637000,415403.4],[1786710921,636999.8,413030.5],[1786711222,636999.8,413030.5],[1786711521,636999.8,418258.9],[1786711821,636999.8,418258.9],[1786712121,636999.6,418258.9],[1786712421,636999.6,413030.5],[1786712722,636999.6,413030.5],[1786713021,636999.4,413030.5],[1786713321,636999.2,416765],[1786713621,636999.1,416765],[1786713921,636998.7,416765],[1786714221,636998,416765],[1786714522,636997.9,416765],[1786714822,626377.7,416765],[1786715121,626377.7,421556.7],[1786715422,636998,424059.4],[1786715722,636998,421100.8],[1786716021,636998,420944.6],[1786716321,636999.7,422181.6],[1786716621,636999.6,422181.6],[1786716922,636999.6,422181.6],[1786717221,636999.6,422181.6],[1786717521,636999.6,420944.6],[1786717822,636999.6,420944.6],[1786718121,636999.6,420944.6],[1786718421,636999.6,420944.6],[1786718721,636999.4,421056.7],[1786719021,636999.4,421056.7],[1786719322,636999.4,425407.3],[1786719621,636999.4,429824.5],[1786719921,636999.3,429957.3],[1786720201,636999.3,428210.6],[1786720501,636999.3,425474],[1786720821,636999.4,441168.4],[1786721121,636999.7,441738.7],[1786721422,636999.2,441738.7],[1786721721,636999,441738.7],[1786722021,636998.7,441738.7],[1786722321,636998.4,441738.7],[1786722621,636998.1,441738.7],[1786722922,636997.9,441738.7],[1786723222,636997.6,441738.7],[1786723522,636997.5,441687.2],[1786723821,636997.5,441532.2],[1786724121,636997.4,441532.2],[1786724422,636997.4,440379.1],[1786724722,636997.4,440379.1],[1786725021,636996.9,440379.1],[1786725322,636996.5,443505.8],[1786725621,636996.4,443456.3],[1786725921,636996.3,443456.3],[1786726222,636996,445346.6],[1786726522,636996,445346.6],[1786726822,636995.8,448233.2],[1786727121,636995.6,445441.4],[1786727422,636995.5,445441.4],[1786727722,636995.5,445441.4],[1786728022,636995.1,445441.4],[1786728322,636995.1,442352.6],[1786728622,636995.1,442352.6],[1786728922,636995.1,442352.6],[1786729221,630000,442352.6],[1786729522,630000,442352.6],[1786729821,630000,435805.3],[1786730121,629999.9,435746.7],[1786730421,629999.9,435863.9],[1786730721,629999.7,435863.9],[1786731021,629999.5,435863.9],[1786731321,629999.5,435863.9],[1786731621,629999.5,435863.9],[1786731921,629999.5,437020.2],[1786732221,629999.3,437020.2],[1786732521,629999.1,436561.1],[1786732821,629999.1,431473.5],[1786733121,629999.1,431802.2],[1786733421,629999.1,431802.2],[1786733721,629999.1,431802.2],[1786734021,629999.1,431802.2],[1786734321,629999.1,431802.2],[1786734621,629999.1,431802.2],[1786734921,629998.8,431802.2],[1786735221,629998.9,431774.8],[1786735521,629998.9,429732.3],[1786735821,629999.1,429732.3],[1786736121,629999.2,429732.3],[1786736421,629803.9,428040.8],[1786736721,629999.3,428040.8],[1786737021,629999,431636.7],[1786737322,629998.6,431636.7],[1786737621,629998.6,431636.7],[1786737921,629998.6,431636.7],[1786738222,629998.2,431703.4],[1786738521,629998.2,431703.4],[1786738821,629997.9,435731.2],[1786739121,629997.9,435792.5],[1786739422,629997.7,435792.5],[1786739722,629997.7,435792.5],[1786740021,629997.4,438644.5],[1786740321,629997.7,435546.9],[1786740621,629997.3,435546.9],[1786740921,629997.3,439331],[1786741221,629997.3,439217.3],[1786741521,629997.3,439103.3],[1786741821,629997.1,439046.2],[1786742121,629997.1,439046.2],[1786742421,629996.9,435608.4],[1786742721,629996.4,435238],[1786743021,629996.2,432167.7],[1786743321,629996.2,432167.7],[1786743621,629996.3,427753.4],[1786743921,629996,427753.4],[1786744221,629995.9,427753.4],[1786744521,629996,427753.4],[1786744821,629995.9,427753.4],[1786745121,629995.7,427681.3],[1786745421,629996,427681.3],[1786745721,629995.8,427681.3],[1786746021,629995.8,427681.3],[1786746321,629995.9,422846.4],[1786746621,629995.7,424940.3],[1786746921,629995.7,425545.3],[1786747221,629995.7,424019.8],[1786747521,629995.7,424019.8],[1786747821,599999.9,424019.8],[1786748122,600000,428610.9],[1786748421,599998.7,427173.7],[1786748721,569999.9,426069],[1786749021,569999.7,426069],[1786749321,569999.6,421078.1],[1786749621,569999.6,421078.1],[1786749921,569999.6,421078.1],[1786750221,569999.6,419587.5],[1786750521,569999.6,419587.5],[1786750821,569999.5,419587.5],[1786751121,569999.3,419419.4],[1786751421,569999.4,419250.7],[1786751721,569999.4,419250.7],[1786752021,569999.4,419250.7],[1786752321,569999.4,419250.7],[1786752621,569999.4,418036.3],[1786752921,569999.4,418036.3],[1786753221,569999.2,419401.1],[1786753521,569998.9,419401.1],[1786753821,569998.9,419401.1],[1786754121,569999,419401.1],[1786754421,569999,419401.1],[1786754721,569998.8,419401.1],[1786755021,569998.8,419401.1],[1786755321,569998.7,419401.1],[1786755621,569998.6,424545],[1786755921,569998.3,424545],[1786756221,569998,428173.2],[1786756521,569997.9,428173.2],[1786756821,569997.9,428173.2],[1786757121,569997.5,428173.2],[1786757421,569997.4,428173.2],[1786757721,569997.3,428173.2],[1786758021,569997.1,430411.8],[1786758321,569997.3,418466.4],[1786758621,569997.3,418466.4],[1786758921,569997.3,418466.4],[1786759221,569997.3,417078.5],[1786759521,569997.3,417078.5],[1786759821,569997.1,417078.5],[1786760121,569996.6,417078.5],[1786760421,569996.4,417078.5],[1786760721,569996.2,416990.6],[1786761021,569996.1,416990.6],[1786761321,569995.9,416990.6],[1786761621,569996.2,416990.6],[1786761922,569996.2,416990.6],[1786762221,569996,416990.6],[1786762521,569995.8,416990.6],[1786762821,569995.6,416990.6],[1786763121,569995.6,416990.6],[1786763421,569995.6,416549.2],[1786763721,569995.6,416549.2],[1786764021,569995.6,416549.2],[1786764321,569995.6,416549.2],[1786764621,569995.4,416549.2],[1786764921,569995.3,416549.2],[1786765221,569995.3,422274.3],[1786765522,569995.3,422274.3],[1786765821,569995.2,422274.3],[1786766122,569994.9,422274.3],[1786766421,569994.7,422194.3],[1786766721,569994.7,422194.3],[1786767022,569994.6,422194.3],[1786767321,569994.5,422194.3],[1786767621,569994.6,422194.3],[1786767921,569994.6,422194.3],[1786768221,569994.7,422194.3],[1786768521,569994.6,422194.3],[1786768821,569994.3,422194.3],[1786769121,569994.1,426353.6],[1786769421,569994.1,426353.6],[1786769721,569994.1,426205.3],[1786770021,569995.2,426205.3],[1786770321,569993.9,426205.3],[1786770621,569993.8,426205.3],[1786770921,569993.8,426056.5],[1786771221,569993.3,424391.5],[1786771521,569992.8,421873],[1786771821,569992.4,421873],[1786772121,569992.5,421468.6],[1786772421,569992.4,421468.6],[1786772721,569992.4,421468.6],[1786773021,566073,421468.6],[1786773321,566073,421468.6],[1786773621,566073.1,421468.6],[1786773921,569493.8,420815.4],[1786774221,569589.8,420815.4],[1786774521,569589.8,420815.4],[1786774821,569873.9,420815.4],[1786775121,569873.9,425832.5],[1786775421,569873.9,425832.5],[1786775721,569873.9,425832.5],[1786776021,569995,425832.5],[1786776321,569995.1,427235],[1786776621,569995.4,427235],[1786776921,569995.4,425832.5],[1786777221,569995.4,425832.5],[1786777521,569995.4,425306.2],[1786777821,569995.4,425306.2],[1786778121,569995.4,425234.6],[1786778421,569996.2,424625.7],[1786778721,569996.2,424625.7],[1786779022,569996.2,424625.7],[1786779321,569996.2,424549.1],[1786779621,569996.2,424549.1],[1786779921,569998.6,424549.1],[1786780221,569998.7,424549.1],[1786780522,569998.6,424549.1],[1786780821,569998.6,424549.1],[1786781121,569998.6,424549.1],[1786781421,569998.6,424549.1],[1786781721,569998.6,424549.1],[1786782021,569998.6,424549.1],[1786782321,569998.6,424395.6],[1786782621,569998.6,424395.6],[1786782921,569998.6,424395.6],[1786783222,569998.6,424395.6],[1786783521,569998.6,424395.6],[1786783821,569998.6,424087.1],[1786784121,569998.6,424087.1],[1786784421,569998.6,424087.1],[1786784721,569998.6,424087.1],[1786785021,569998.6,424087.1],[1786785321,569998.7,424087.1],[1786785621,569998.7,418897.5],[1786785921,569998.5,418641.8],[1786786221,569998.3,423386.6],[1786786521,569998.3,423308.2],[1786786821,569998.3,423308.2],[1786787121,569998.3,423308.2],[1786787421,569998.3,423308.2],[1786787721,569998.3,423308.2],[1786788021,569998.3,423854.7],[1786788321,569998.3,423776.9],[1786788621,569998.3,423621.2],[1786788921,569998.3,423621.2],[1786789221,569998.3,402073.2],[1786789521,569998.3,402073.2],[1786789821,569998.3,402073.2],[1786790121,569998.2,402073.2],[1786790421,569998.2,402744.8],[1786790721,569998.2,402633.3],[1786791021,569998,402633.3],[1786791321,569998,402633.3],[1786791621,569998,402073.2],[1786791921,569997.9,402073.2],[1786792221,569997.8,402073.2],[1786792521,569997.5,402073.2],[1786792821,569998,402073.2],[1786793121,569997.9,402073.2],[1786793421,569997.9,401280.7],[1786793721,569997.9,401280.7],[1786794021,569997.7,400938],[1786794321,569997.7,398249.7],[1786794621,569997.7,393170.7],[1786794921,569997.6,393170.7],[1786795221,569997.8,400593.6],[1786795521,569998.2,400593.6],[1786795821,569998.6,400593.6],[1786796121,569998.6,400015.4],[1786796421,569999.1,400015.4],[1786796721,629396,400015.4],[1786797021,622257.1,400015.4],[1786797321,569999.9,383093.6],[1786797621,569999.9,307675.3],[1786797921,628999.9,480089.7],[1786798221,628999.8,480089.7],[1786798521,628999.8,480089.9],[1786798821,628999.9,480089.9],[1786799121,628999.9,480089.8],[1786799421,628999.9,480089.8],[1786799722,628999.9,480089.8],[1786800022,628999.9,480089.8],[1786800322,628999.9,480089.8],[1786800621,628999.7,480089.8],[1786800922,628999.7,480089.8],[1786801221,628999.9,480089.8],[1786801522,629989.8,480090.8],[1786801821,629989.8,480090.6],[1786802121,629989.8,480090.7],[1786802421,627999.9,480090.7],[1786802721,627999.9,480091.3],[1786803021,627999.9,480091.6],[1786803321,627999.9,480091.8],[1786803621,627999.9,480091.8],[1786803921,627999.9,480092],[1786804221,627999.9,480092],[1786804521,627999.9,480092],[1786804821,627999.9,480092],[1786805121,627999.9,480092],[1786805421,629989.9,480092.2],[1786805722,629989.8,480092.4],[1786806021,629989.5,480092.6],[1786806321,629989.1,480092.8],[1786806621,629988.7,480092.8],[1786806921,629988.8,480093.2],[1786807221,629988.5,480093.3],[1786807521,629988.5,480093.3],[1786807821,629988.5,480093.3],[1786808121,629988.5,480094],[1786808421,629988.2,480094.4],[1786808721,629987.8,480094.6],[1786809021,629987.6,480093.5],[1786809321,629987.1,480095.5],[1786809622,629986.9,480095.7],[1786809921,614997.7,480095.9],[1786810221,614997.7,480096.1],[1786810521,614997.6,480096.1],[1786810821,614997.6,480096.1],[1786811121,614997.3,480096.1],[1786811421,614997.3,480096.1],[1786811721,614997.3,480096.1],[1786812021,614997.3,480096.1],[1786812322,614997.1,480096.1],[1786812621,614996.9,480096.1],[1786812923,614996.9,480096.2],[1786813221,614996.9,480096.5],[1786813521,614996.9,480096.8],[1786813821,614996.9,480097.2],[1786814121,614996.9,480097.1],[1786814421,614996.9,480097.4],[1786814721,614996.9,480097.8],[1786815021,614996.9,480098.1],[1786815321,614997.6,480098.2],[1786815621,614997.5,480098.2],[1786815921,614997.4,480098.2],[1786816221,614997.4,480098.2],[1786816521,614997.4,480098.2],[1786816821,614997.5,480098.5],[1786817121,614997.4,480098.5],[1786817421,614997.5,480098.5],[1786817721,614997.1,480098.4],[1786818021,614996.9,480098.4],[1786818321,614997.1,480098.4],[1786818621,614997.1,480098.5],[1786818921,614996.7,480098.4],[1786819221,614996.8,480098.4],[1786819521,614996.3,480098.4],[1786819821,614995.7,480098.4],[1786820121,614995.7,480098.4],[1786820421,614995.6,480098.4],[1786820721,614994.7,480098.5],[1786821021,614994.7,480098.5],[1786821321,614995,480098.5],[1786821621,614994.6,480098.5],[1786821921,614994.6,480098.5],[1786822221,612549.8,480098.5],[1786822521,601503.7,480098.5],[1786822821,601503.6,480098.5],[1786823121,601503.3,480098.5],[1786823421,601503.3,480098.6],[1786823721,601503.1,480098.6],[1786824001,601502.5,480098.6],[1786824322,601501.8,480098.7],[1786824621,601501.4,486168.9],[1786824921,601501.2,486168.9],[1786825222,601500.9,486168.9],[1786825521,601500.6,486168.9],[1786825821,601500.6,486169],[1786826121,601500.5,486169],[1786826421,601500.2,486169],[1786826721,601499.8,486169],[1786827021,601470.8,486169],[1786827321,600207,480098.4],[1786827621,601499.8,480098.4],[1786827921,601499.8,480098.4],[1786828221,601499.7,480098.4],[1786828521,601499.7,480098.5],[1786828821,601031,480098.5],[1786829121,601499.6,480098.5],[1786829421,601499.4,480098.4],[1786829721,601499.4,480098.5],[1786830021,601499.3,480098.5],[1786830301,601499.2,480098.5],[1786830621,601498.8,480098.5],[1786830921,601498.9,480098.5],[1786831221,601498.8,480098.5],[1786831521,601498.2,480098.5],[1786831821,601497.8,480098.6],[1786832121,601497.8,480098.6],[1786832421,601497.6,480098.6],[1786832721,601497.7,480098.6],[1786833022,601497.5,480098.6],[1786833321,601497.5,480098.7],[1786833621,601497.7,480098.7],[1786833921,601497.3,480098.7],[1786834221,601497.1,480099.1],[1786834521,601496.9,480099.3],[1786834822,601497.6,480099.3],[1786835121,601497.7,480099.3],[1786835421,601497.7,480099.3],[1786835721,601497.7,480099.4],[1786836021,601497.6,480099.5],[1786836321,601497.4,480099.7],[1786836621,601496.9,480099.7],[1786836921,601496.6,480099.9],[1786837221,601496.5,480099.9],[1786837521,601496.3,480100.2],[1786837821,601495.9,480100.3],[1786838121,601495.9,480100.3],[1786838421,601495.5,480100.3],[1786838721,601495,480100.3],[1786839021,601494.6,480100.3],[1786839321,601494.5,480100.3],[1786839621,601494.5,480100.5],[1786839921,601494.5,480100.5],[1786840221,601494.5,480100.5],[1786840521,601495.1,480100.5],[1786840821,601495.2,480100.6],[1786841121,601495.2,480100.7],[1786841421,601495.2,480100.8],[1786841721,601495.2,480100.9],[1786842021,600000,480100.9],[1786842322,600000,480100.9],[1786842621,600000,480100.9],[1786842921,600000,480100.9],[1786843221,600000,480100.9],[1786843521,600000,480100.9],[1786843822,600000,480100.9],[1786844121,600000,480100.9],[1786844421,600000,480100.9],[1786844721,600000,480100.9],[1786845021,600000,480100.9],[1786845321,600000,480100.9],[1786845621,599999.9,480100.9],[1786845921,599999.9,480100.9],[1786846221,599999.9,480100.9],[1786846521,599999.9,480100.9],[1786846821,599999.9,480100.9],[1786847121,600000,480100.9],[1786847421,600000,480100.9],[1786847721,600000,480100.9],[1786848021,600000,480100.9],[1786848321,599999.9,480101.1],[1786848621,599999.9,480101.1],[1786848921,599999.9,480101.2],[1786849221,599999.9,480101.2],[1786849521,599999.9,480101.2],[1786849821,599999.9,480101.2],[1786850121,599999.9,480101.2],[1786850421,599999.9,480101.2],[1786850721,600000,480101.2],[1786851022,600000,480101.2],[1786851321,600000,480101.2],[1786851621,599999.9,480101.2],[1786851921,599999.9,480101.2],[1786852221,599999.9,480101.2],[1786852521,598752.6,480101.2],[1786852821,588009.7,480101.2],[1786853121,588009.7,480101.2],[1786853421,588009.5,480101.2],[1786853721,588009.5,480101.2],[1786854021,588009.5,480101.2],[1786854321,588009.5,480101.2],[1786854621,588009.5,480101.2],[1786854921,588009.5,480101.2],[1786855221,588009.5,480101.2],[1786855521,588009.5,480101.2],[1786855821,588009.5,480101.2],[1786856121,588009.5,480101.2],[1786856421,588009.5,480101.2],[1786856721,588009.3,480101.2],[1786857021,588008.8,480101.2],[1786857321,588008.8,480101.2],[1786857621,588008.8,480101.2],[1786857922,588008.8,480101.2],[1786858221,588008.8,480101.2],[1786858522,588008.8,480101.2],[1786858822,588008.8,480101.2],[1786859122,588008.8,480101.2],[1786859421,588008.7,480101.2],[1786859721,588008.9,480101.2],[1786860021,588008.9,480101.2],[1786860321,588008.9,480101.3],[1786860621,588008.9,480101.4],[1786860921,588008.9,480101.4],[1786861221,588008.9,480101.5],[1786861521,588008.9,480101.5],[1786861821,588008.9,480101.6],[1786862121,588008.9,480101.6],[1786862421,588008.9,480101.8],[1786862721,588008.9,480101.8],[1786863021,588008.9,480101.8],[1786863321,588008.8,480101.8],[1786863621,588008.8,480101.8],[1786863921,588008.8,480101.8],[1786864222,588008.8,480101.7],[1786864521,588008.8,480101.7],[1786864821,588008.9,480101.7],[1786865121,588008.9,480101.7],[1786865421,588008.8,480101.7],[1786865721,588008.8,480101.7],[1786866021,588008.8,480101.7],[1786866321,588008.8,480101.9],[1786866621,588008.9,480101.9],[1786866921,588008.9,480101.9],[1786867222,588008.9,480101.9],[1786867521,584987.5,480101.9],[1786867821,584688.7,480101.9],[1786868121,584987.5,480101.9],[1786868421,584688.7,480102],[1786868721,584688.7,480102.1],[1786869021,584688.7,480102.1],[1786869321,588009.2,480102.1],[1786869621,588009.2,480102.1],[1786869921,588008.8,480102.1],[1786870221,588008.8,480102.1],[1786870521,588008.8,480102.1],[1786870821,588008.8,480102.2],[1786871121,588008.8,480102.2],[1786871421,588008.5,480102.2],[1786871721,588008.5,480102.2],[1786872021,588008.3,480102.2],[1786872321,588008.3,480102.2],[1786872621,588008.3,480102.2],[1786872921,588008.8,480102.2],[1786873221,588008.8,480102.2],[1786873521,588008.7,480102.2],[1786873821,588008.6,480102.2],[1786874121,588008.5,480102.5],[1786874421,588008.4,480102.7],[1786874721,588008.4,480102.9],[1786875021,588008.4,485498.3],[1786875321,588008.3,480102.9],[1786875621,588008.3,480102.9],[1786875921,588008.4,480103.2],[1786876221,588008.4,480103.2],[1786876521,588008.4,480103.2],[1786876821,588008.4,480103.4],[1786877121,588008.4,480103.5],[1786877422,588008.4,480103.6],[1786877721,588008.4,480103.6],[1786878021,588008.3,480103.6],[1786878321,588008.3,485498.9],[1786878621,588008,485498.9],[1786878921,588008,485498.9],[1786879221,588008,485498.9],[1786879521,588008,485498.9],[1786879821,588008,485498.9],[1786880121,588008,485499.1],[1786880421,588008,485499.1],[1786880721,588008,485499.3],[1786881021,588008,485499.3],[1786881321,588008.2,485499.6],[1786881621,588008.2,485499.6],[1786881921,588008.2,485499.6],[1786882221,588008.2,485499.6],[1786882522,588008.2,485499.6],[1786882821,588008.2,485499.9],[1786883121,588008.4,485500],[1786883421,588008.4,485500],[1786883721,588008.4,485500.1],[1786884021,588008.3,485500.2],[1786884321,588008.3,485500.2],[1786884621,588008.3,485500.2],[1786884921,588008.2,485500.7],[1786885221,588008.2,485500.7],[1786885521,588008.2,485500.9],[1786885821,588008.2,485501],[1786886121,588008.2,485501],[1786886421,588008.1,485501],[1786886721,588008,485501],[1786887021,588007.9,485501],[1786887321,588007.9,485501],[1786887621,588007.8,490626.4],[1786887921,588007.7,490626.4],[1786888221,588007.4,490626.4],[1786888521,588007.2,490626.7],[1786888821,588007.5,490626.7],[1786889121,588007.5,490626.7],[1786889421,588007.2,490626.7],[1786889722,588007.2,490626.7],[1786890001,588007,490626.7],[1786890322,588007,490626.7],[1786890621,588007,490626.8],[1786890921,588007,490626.8],[1786891221,588006.8,490626.8],[1786891521,588006.7,490626.8],[1786891822,588006.6,490626.8],[1786892121,588006.6,490626.8],[1786892421,588006.7,490626.8],[1786892721,588006.7,490626.9],[1786893022,588006.7,490627.1],[1786893322,588006.5,490627.1],[1786893622,588006.5,490627.1],[1786893921,588006.5,490627.1],[1786894221,588006.5,490627.3],[1786894521,588006.2,490627.3],[1786894821,588006.1,490627.3],[1786895121,588006,490627.3],[1786895421,588005.9,490627.3],[1786895721,588005.7,490707.1],[1786896022,588005.8,490707.1],[1786896321,588005.8,490707.1],[1786896621,588005.8,490707.1],[1786896921,588005.7,490707.1],[1786897221,588005.7,490707.1],[1786897521,588005.7,490707.1],[1786897821,588005.7,490627.2],[1786898121,588005.8,490627.4],[1786898421,588006.9,490627.4],[1786898721,588006.9,490627.4],[1786899021,588006.9,490627.4],[1786899321,588006.8,490627.5],[1786899621,588006.8,490627.4],[1786899922,588006.8,490627.4],[1786900221,588006.8,490627.4],[1786900521,588006.8,490627.4],[1786900821,588007.7,490627.3],[1786901121,588007.7,490627.3],[1786901421,588007.7,490627.3],[1786901721,588007.7,490627.3],[1786902021,588007.5,490627.3],[1786902321,588007.4,490627.3],[1786902621,588007.3,490627.3],[1786902921,588007.3,490627.3],[1786903221,588007.3,490627],[1786903521,588007.3,490627.1],[1786903821,588007.3,490627.1],[1786904121,588007.3,490627.1],[1786904421,588007,490627],[1786904721,588007,490627.1],[1786905021,588007,490627.6],[1786905321,588007,490627.6],[1786905621,588006.8,490627.6],[1786905921,588006.6,490627.6],[1786906221,588006.5,490627.9],[1786906521,588006.5,490627.9],[1786906821,588006.4,490628.1],[1786907121,588006.4,490628.1],[1786907421,588006.5,490628.1],[1786907721,588006.5,490628.1],[1786908021,588006.1,490628],[1786908321,588006,490628],[1786908621,588005.9,490628],[1786908921,588005.9,490628.1],[1786909221,588005.9,490628.1],[1786909521,588005.9,490628.2],[1786909822,588005.7,490628.2],[1786910121,588005.7,490628.2],[1786910421,588005.5,490628.5],[1786910721,588005.5,490628.7],[1786911021,588005.5,490628.9],[1786911321,588005.5,495497.8],[1786911622,588005.2,495497.8],[1786911922,588005.2,495497.8],[1786912221,588005.5,495497.8],[1786912521,588005.5,495497.8],[1786912821,588005.4,495497.8],[1786913121,588005.2,495497.8],[1786913421,588005.2,495497.8],[1786913721,588005.1,495497.8],[1786914021,588005.2,495497.8],[1786914321,588005.2,495497.8],[1786914621,588005.2,495497.8],[1786914921,588005.2,495498.1],[1786915221,588005,495498.1],[1786915521,588005,495498.2],[1786915821,588005,495498.2],[1786916122,588005.1,495498.3],[1786916421,588005.2,495498.3],[1786916721,588005.1,495498.5],[1786917021,588005.1,495498.5],[1786917321,588005,495498.5],[1786917621,588004.8,495498.6],[1786917921,588004.8,495498.6],[1786918221,588005,495498.6],[1786918521,588005.2,495498.5],[1786918821,588005.2,495498.6],[1786919121,588004.9,495498.7],[1786919421,588004.9,495498.7],[1786919721,588004.9,495498.7],[1786920021,588004.4,495498.7],[1786920321,588003.7,495498.7],[1786920621,588003.3,495498.7],[1786920922,588003.3,495498.7],[1786921221,588003.3,495498.7],[1786921521,588003.3,495498.8],[1786921821,588003.3,495498.8],[1786922121,588003.3,495498.8],[1786922422,588003.3,495499],[1786922721,588003.1,495499],[1786923021,588003.1,495499.1],[1786923321,588002.9,495499.2],[1786923621,588002.9,495499.4],[1786923921,588002.5,495499.4],[1786924222,588002.5,495499.4],[1786924521,588002.5,495499.4],[1786924821,588002.5,495499.4],[1786925121,588002.3,495499.4],[1786925421,588001.6,495499.4],[1786925721,588001.6,495499.4],[1786926021,588001.6,495499.4],[1786926321,588001.6,495499.4],[1786926621,588001.4,495499.4],[1786926921,588001.4,495499.4],[1786927221,588001.5,495499.4],[1786927521,588001.4,495499.4],[1786927821,588001.1,495499.4],[1786928121,588001.1,495499.4],[1786928421,588001.1,495499.4],[1786928721,588001.1,496025],[1786929021,588001.1,495572.8],[1786929321,588000.9,504518.4],[1786929621,588000.8,504518.4],[1786929921,588000.9,495576.4],[1786930221,588000.7,495499.4],[1786930521,588000.6,495499.4],[1786930821,588000.6,495499.4],[1786931122,588000.6,495499.4],[1786931421,588000.6,495499.4],[1786931721,588000.6,495499.6],[1786932021,588000.6,495499.6],[1786932321,588000.6,495499.6],[1786932621,588000.6,495499.6],[1786932921,588000.6,495499.6],[1786933221,588000.4,495499.6],[1786933521,588000.4,495499.6],[1786933821,588000.4,495499.6],[1786934121,588000.4,495499.6],[1786934421,588000.4,495499.6],[1786934722,588000.5,495499.8],[1786935021,588000.3,495499.9],[1786935322,588000.4,495499.9],[1786935622,588000.4,495499.9],[1786935921,588000.3,495499.9],[1786936221,588000.3,495499.9],[1786936521,588000,495499.9],[1786936821,588000,495499.9],[1786937121,587999.9,495499.9],[1786937421,587999.9,495499.9],[1786937721,587999.9,495499.9],[1786938021,587999.7,495499.9],[1786938322,587999.7,495499.9],[1786938621,587999.7,495500],[1786938921,587999.7,495500.1],[1786939221,587998.9,495500.1],[1786939521,587998.5,495500.1],[1786939821,587998.7,495500.2],[1786940121,587998.7,495500.1],[1786940421,587998.7,495500.1],[1786940721,587998.7,495500.1],[1786941021,587998.7,495500.1],[1786941322,587998.7,495500.1],[1786941621,587998.7,495500.1],[1786941921,587998.6,495500.1],[1786942221,587998.6,495500.1],[1786942521,587998.6,495500.1],[1786942821,587998.6,495500.1],[1786943121,587998.4,495500.1],[1786943421,587998.2,495500.1],[1786943721,587998.2,495500.1],[1786944022,587998.2,495500.1],[1786944321,587998.2,495500.1],[1786944621,587998.2,495500.1],[1786944921,587998.5,495500.1],[1786945221,587998.5,495500.2],[1786945521,587998.2,495500.2],[1786945821,587998.2,495500.2],[1786946121,587998.1,495500.2],[1786946421,587998.5,495500.2],[1786946721,587998.5,495500.3],[1786947021,587998.1,495500.5],[1786947321,587998.1,495500.5],[1786947621,587998.1,495500.5],[1786947921,587997.8,495500.5],[1786948221,587997.6,495500.5],[1786948521,587997.3,495500.7],[1786948821,587703.3,495500.9],[1786949121,587280.3,495499.7],[1786949421,587280.3,495499.7],[1786949721,587997.2,495499.7],[1786950021,587996.9,495499.4],[1786950321,587996.8,495499.4],[1786950621,587996.7,495499.4],[1786950921,587996.4,495499.4],[1786951221,587996.4,495499.4],[1786951521,587996.4,495499.4],[1786951821,587996.4,495499.4],[1786952121,587996.4,495499.5],[1786952421,587996.4,495499.5],[1786952721,587996.4,495499.5],[1786953022,587996.4,495499.4],[1786953321,587996.2,495499.4],[1786953621,587995.8,495499.4],[1786953921,587995.7,495499.4],[1786954221,587995.5,495499.4],[1786954521,587995.5,495499.4],[1786954822,587995.5,495499.5],[1786955121,587995.5,495499.8],[1786955421,587995.3,495499.8],[1786955721,587995.3,495499.8],[1786956021,587995.1,495499.8],[1786956321,587995.1,495499.8],[1786956621,587995.1,495499.8],[1786956921,587995.1,495499.8],[1786957221,587995.1,495499.8],[1786957521,587995.1,495499.7],[1786957821,587995.1,495499.7],[1786958121,587995.1,495499.7],[1786958421,587995.1,495500],[1786958721,587995.1,495500],[1786959021,587995.1,495500],[1786959322,587995.1,495500],[1786959621,587994.9,495499.7],[1786959921,587994.9,495499.7],[1786960221,587994.7,495499.7],[1786960521,570000,495500],[1786960821,569999.7,495499.7],[1786961121,569999.7,496664.1],[1786961421,569999.7,496664.1],[1786961721,569999.7,496769.9],[1786962021,569999.4,496769.9],[1786962321,569999.4,496769.9],[1786962621,569999.3,496769.9],[1786962921,569999.3,499225.3],[1786963221,569999.1,499225.3],[1786963521,569999.1,499225.5],[1786963821,569999.1,499225.6],[1786964121,569999.1,499225.6],[1786964421,569999.1,499225.8],[1786964721,569999.1,499225.9],[1786965022,569999,499226.2],[1786965321,569999,499226.4],[1786965622,569998.8,499226.7],[1786965921,569998.8,499226.7],[1786966221,569998.6,499226.9],[1786966521,569998.6,499226.8],[1786966821,569998.2,499226.9],[1786967121,569998.2,499226.9],[1786967421,569997.9,499226.9],[1786967721,569998.2,499226.9],[1786968021,569998.2,499227.1],[1786968321,569998.2,499226.9],[1786968621,569998.2,499227.1],[1786968921,569998.2,499227.1],[1786969221,569998,499227.3],[1786969521,569998,499227.3],[1786969821,569998,499899.3],[1786970121,569998,502766],[1786970421,569998,502766],[1786970721,569998,502766.2],[1786971021,569998,502766.2],[1786971321,569998,502766.2],[1786971621,569998,502766.4],[1786971921,569997.9,502766.4],[1786972221,569997.9,502766.4],[1786972521,569997.7,502766.4],[1786972821,569997.7,502766.4],[1786973121,569997.7,502766.4],[1786973421,569997.7,502766.5],[1786973721,569997.7,502766.5],[1786974021,569997.7,502766.4],[1786974321,569998,502766.4],[1786974621,569998,503666.9],[1786974921,569998,503666.9],[1786975221,569997.9,503666.9],[1786975521,569997.9,504213.9],[1786975821,569998,504213.9],[1786976121,569998.4,504213.9],[1786976422,569998.4,504213.9],[1786976722,569998.4,504213.9],[1786977021,569998.5,504213.9],[1786977322,569998.4,504213.9],[1786977621,587995.4,502766.4],[1786977922,587995.4,502766.4],[1786978222,587995.4,502766.4],[1786978521,587995.4,502766.4],[1786978821,587995.4,502766.4],[1786979121,587995.3,502766.4],[1786979421,587995.3,502766.4],[1786979721,587995.3,502766.4],[1786980021,587996.3,502766.4],[1786980321,587995.2,502766.4],[1786980621,587995.3,502766.6],[1786980921,587995.2,502766.6],[1786981221,587995.3,502766.6],[1786981521,587995.3,502766.6],[1786981821,587995.3,502766.6],[1786982121,587995.2,502766.6],[1786982421,587995.2,502766.6],[1786982721,587995.3,502766.6],[1786983021,587995.1,502766.6],[1786983321,587995.1,502766.8],[1786983621,587995.1,502766.8],[1786983921,587995.1,502767],[1786984221,587995.1,502767],[1786984521,587994.9,502767],[1786984821,587994.8,502767],[1786985122,587994.8,502767],[1786985421,587994.7,502767.3],[1786985721,587994.8,502767.3],[1786986021,587994.6,502767.5],[1786986322,587994.6,502767.5],[1786986621,587994.6,502767.5],[1786986921,587994.6,502767.5],[1786987221,587994.6,502767.5],[1786987521,587994.6,502767.5],[1786987821,587994.7,502767.5],[1786988121,587994.7,502767.5],[1786988421,587994.7,502767.5],[1786988721,587994.7,502767.5],[1786989021,587994.5,502767.2],[1786989301,587994.5,502767.2],[1786989622,587994.5,502767.2],[1786989921,587994.5,502767.6],[1786990222,587994.5,502767.6],[1786990521,587994.5,502767.7],[1786990822,587994.3,502767.7],[1786991121,587994.3,502768],[1786991421,587994.3,502767.7],[1786991721,587994.3,502767.7],[1786992021,587994.3,502767.7],[1786992321,587994.3,502767.9],[1786992621,587994.3,502767.9],[1786992922,587994.3,502767.9],[1786993222,587994.3,502767.9],[1786993521,587994.3,502768.1],[1786993822,587994.3,502768.1],[1786994121,587994.5,502768.1],[1786994421,587994.5,502768.1],[1786994721,587994.5,502768.1],[1786995021,587994.4,502768.1],[1786995321,587994.4,502768.1],[1786995621,587994.4,502768.1],[1786995921,587994.4,502768.4],[1786996221,587994.4,502768.4],[1786996521,587994.4,502768.4],[1786996821,587994.4,502768.5],[1786997121,587994.4,502768.4],[1786997421,587994.3,502768.8],[1786997721,587994.4,502768.9],[1786998021,587994.5,502768.9],[1786998321,587994.5,502769],[1786998621,587994.5,502768.9],[1786998921,587994.5,502768.9],[1786999221,587998.7,502768.9],[1786999521,587998.9,502768.9],[1786999822,587998.9,502768.9],[1787000122,588003.3,502768.9],[1787000421,629359.7,502768.9],[1787000721,629979.9,502768.9],[1787001021,629979.9,502768.9],[1787001321,629979.8,502768.9],[1787001621,629979.9,502768.9],[1787001921,629979.9,502769.1],[1787002221,629979.9,502769.1],[1787002521,629979.8,502769.1],[1787002821,629979.8,502769.4],[1787003121,629979.9,502769.4],[1787003421,629979.7,502769.4],[1787003721,629979.7,502769.4],[1787004021,629979.7,502769.4],[1787004321,629979.7,502769.4],[1787004621,629979.5,502769.4],[1787004922,629979.5,502769.4],[1787005221,629979.3,502769.4],[1787005521,629979.1,502769.1],[1787005821,629979.1,502769.2],[1787006121,629978.9,502769.2],[1787006421,629978.9,502769.2],[1787006721,629978.9,502769.2],[1787007021,629978.6,502769.2],[1787007321,629978.6,502769.2],[1787007621,629978.5,502769.2],[1787007921,629978.4,502769.2],[1787008221,629978.4,502769.2],[1787008521,629978.4,502769.2],[1787008821,629978.4,502769.6],[1787009121,629978.5,502769.6],[1787009422,629978.4,502769.6],[1787009721,629978.4,502769.7],[1787010021,629978.4,502769.7],[1787010321,629978.4,502769.7],[1787010621,629978.4,502769.7],[1787010921,629978.4,502769.7],[1787011221,629978.4,502769.7],[1787011521,629978.4,502769.7],[1787011821,629978.4,502769.7],[1787012121,629978.4,502769.7],[1787012421,629978.4,502769.7],[1787012721,629978.4,509130.2],[1787013021,629978.3,509130.2],[1787013322,629978.3,509130.2],[1787013621,629978.3,509130.3],[1787013921,629978.1,509130.3],[1787014221,629978.1,509130.3],[1787014522,629978.1,509130.3],[1787014821,629977.8,509130.3],[1787015121,629977.8,509130.3],[1787015421,629977.8,509130.4],[1787015721,629977.8,509130.6],[1787016021,629977.6,509130.6],[1787016321,629977.6,509130.6],[1787016621,629977.6,509130.6],[1787016921,629977.6,509130.6],[1787017221,629977.6,509130.6],[1787017521,629977.6,509130.6],[1787017821,629977.6,509130.7],[1787018121,629977.6,509130.7],[1787018421,629977.6,509130.7],[1787018721,629977.6,509130.7],[1787019021,629977.6,509130.7],[1787019321,629977.5,509130.7],[1787019621,629977.4,509130.7],[1787019921,629977.4,509130.7],[1787020221,629977.4,509130.7],[1787020521,629977.1,509130.7],[1787020821,629977,509130.7],[1787021121,629976.9,509130.7],[1787021421,629976.9,509130.7],[1787021721,629976.7,509130.7],[1787022021,629976.7,509130.7],[1787022321,629976.6,509130.7],[1787022621,629976.6,509130.7],[1787022921,629976.4,509130.7],[1787023221,629976.1,509130.7],[1787023521,629976.1,509130.7],[1787023821,629976.1,509130.7],[1787024121,629976.1,509130.7],[1787024422,629976.1,509130.7],[1787024721,629976.1,509130.9],[1787025021,629976.1,509130.9],[1787025322,629976,509130.9],[1787025621,629975.9,509130.9],[1787025921,629975.5,509130.9],[1787026221,629975.5,509130.9],[1787026521,629975.3,509130.9],[1787026821,629975.1,509130.9],[1787027121,629974.9,509130.9],[1787027421,629974.9,509130.9],[1787027722,629974.7,509130.9],[1787028021,629974.7,509130.9],[1787028321,629975,509130.9],[1787028621,629974.8,509130.9],[1787028921,629974.9,509130.9],[1787029221,629974.9,509130.9],[1787029521,629974.9,509130.9],[1787029821,629974.9,509130.9],[1787030121,629974.7,509130.9],[1787030421,629974.6,509130.9],[1787030721,629974.6,509130.9],[1787031021,629974.4,509130.9],[1787031321,629974.2,509130.9],[1787031621,629974.2,509130.9],[1787031921,629974.1,509130.9],[1787032222,629974.1,509130.9],[1787032521,629974.1,509130.9],[1787032821,629974.1,509131.1],[1787033121,629974.2,509131.2],[1787033421,629974.2,509131.3],[1787033721,629974.2,509131.3],[1787034021,629974.2,509131.3],[1787034322,629974.2,509131.3],[1787034621,629974.2,509131.3],[1787034922,629974.2,509131.3],[1787035221,629974.2,509131.3],[1787035521,629974.2,509131.3],[1787035821,629974.2,509131.3],[1787036121,629974.2,509131.3],[1787036421,629974.2,509131.3],[1787036721,629974.4,509131.3],[1787037021,629974.4,509131.3],[1787037321,629974.4,509131.3],[1787037621,629974.4,509131.3],[1787037921,629974.4,509131.3],[1787038221,629974.4,509131.3],[1787038521,629974.4,509131.3],[1787038821,629974.4,509131.3],[1787039121,629974.4,509131.3],[1787039421,629974.4,509131.3],[1787039721,629974.4,509131.4],[1787040021,629974.1,509131.4],[1787040321,629973.9,509131.4],[1787040621,629973.9,509131.4],[1787040921,629973.9,509131.5],[1787041221,629974.4,509131.5],[1787041521,629974.4,509131.5],[1787041821,629974.4,509131.5],[1787042121,629974.4,509131.5],[1787042421,629974.4,509131.5],[1787042721,629974.4,509131.5],[1787043021,629974.4,509131.5],[1787043321,629974.4,509131.5],[1787043621,629974.3,509131.5],[1787043921,629974.3,509131.5],[1787044221,629974.3,509131.5],[1787044521,629974.3,509131.5],[1787044821,629974.3,509131.5],[1787045121,629974.3,509131.5],[1787045421,629974.3,509131.5],[1787045721,629974.3,509131.5],[1787046021,629974.3,509131.6],[1787046321,629974,509131.6],[1787046621,629974,509131.6],[1787046921,629974,509131.6],[1787047221,629974,509131.6],[1787047521,629974,509131.6],[1787047821,629974,509131.6],[1787048121,629974,509131.6],[1787048421,629974,509131.6],[1787048721,629974,509131.6],[1787049021,629973.8,509131.6],[1787049321,629973.8,509131.7],[1787049621,629973.7,509131.7],[1787049921,629973.7,509131.7],[1787050221,629973.7,509131.7],[1787050521,629973.7,509131.7],[1787050821,629973.5,509131.7],[1787051121,629973.5,509131.7],[1787051421,629973.5,509131.7],[1787051721,629973.5,509131.7],[1787052021,629973.4,509131.7],[1787052321,629973.4,509131.7],[1787052621,629973.2,509131.7],[1787052921,629973.2,509131.7],[1787053221,629973.1,509131.7],[1787053521,629973.1,509131.7],[1787053821,629972.9,509131.7],[1787054121,629972.9,509131.7],[1787054421,629972.9,509131.8],[1787054722,629972.5,509131.8],[1787055021,629972.4,509131.8],[1787055321,629972.2,509131.8],[1787055622,629972,509131.8],[1787055921,629971.8,509132],[1787056221,629971.4,509132],[1787056522,629971.4,509132],[1787056821,629970.8,509132],[1787057121,629970.1,509132.1],[1787057422,629970,509132.1],[1787057722,629970,509132.1],[1787058021,629969.8,509132.4],[1787058321,629969.5,509132.4],[1787058621,629969.3,509132.4],[1787058921,629969.1,509132.4],[1787059221,629969.1,515174.3],[1787059522,629968.9,520914],[1787059821,629968.5,520914.2],[1787060122,629968.5,520914.2],[1787060422,629968.4,520914.2],[1787060721,629968,520914.3],[1787061021,629967.7,520914.3],[1787061322,629967.7,520914.3],[1787061621,629967.3,520914.3],[1787061921,629967.3,520914.5],[1787062221,629967.3,523393.1],[1787062521,629967.3,526367.3],[1787062821,629966.8,526367.3],[1787063122,629966.6,526367.4],[1787063421,629966.6,526367.4],[1787063721,629966.4,526367.4],[1787064021,629966.4,526367.3],[1787064321,629966.4,526367.3],[1787064621,629966.4,526367.3],[1787064921,629966.4,526367.3],[1787065221,629966.4,526367.6],[1787065521,629966.3,526367.6],[1787065822,629966.4,526367.6],[1787066122,629966.4,526367.6],[1787066421,629966.4,526367.6],[1787066721,629966.4,526367.6],[1787067021,629882.5,526367.6],[1787067321,629678.6,526367.6],[1787067621,629900.4,526367.3],[1787067921,629770.9,526367.3],[1787068222,629770.9,526367.6],[1787068521,619606.3,526367.6],[1787068821,619606.3,526367.6],[1787069121,619606.3,526367.6],[1787069421,619606.3,526367.8],[1787069721,619606.3,526367.7],[1787070022,619605.8,526367.8],[1787070321,619605.8,526367.8],[1787070621,619605.8,526367.9],[1787070922,619605.8,526368.1],[1787071221,619605.6,526368.2],[1787071521,619605.6,526368.2],[1787071821,619605.6,526368.2],[1787072121,619605.6,526368.4],[1787072421,619605.6,526368.4],[1787072721,619605.6,526368.4],[1787073021,619605.6,526368.4],[1787073321,619605.6,526368.5],[1787073621,619605.6,526368.6],[1787073922,619605.7,526368.5],[1787074201,619605.6,526368.5],[1787074521,619605.8,526368.5],[1787074821,619605.5,526368.5],[1787075121,619605.1,526368.5],[1787075421,619604.6,526368.5],[1787075722,619604.2,526368.3],[1787076022,619604.2,526368.3],[1787076321,619603.7,526368.3],[1787076621,619603.3,526368.3],[1787076921,619603.2,526368.3],[1787077221,619602.8,526368.3],[1787077522,619602.8,526368.8],[1787077821,619602.8,526368.8],[1787078121,619602.8,526368.8],[1787078421,619602.7,526368.2],[1787078721,619602.7,526368.3],[1787079021,619602.5,526368.4],[1787079322,619602.4,526368.4],[1787079622,619602.4,526368.4],[1787079921,619602.2,526368.4],[1787080221,619602.2,526368.4],[1787080521,619602.2,526368.4],[1787080821,619602.2,526368.6],[1787081121,619602.2,526368.6],[1787081421,619602.2,526368.6],[1787081721,619602.2,526368.6],[1787082021,619601.8,526368.6],[1787082321,619601.6,526368.6],[1787082621,619601.6,526368.6],[1787082921,619601.6,526368.7],[1787083221,619601.5,526368.4],[1787083521,619601.4,526368.7],[1787083821,619601.4,526368.7],[1787084121,619601.4,526368.7],[1787084421,619601.4,526368.7],[1787084722,619601,526368.7],[1787085021,619601,526368.7],[1787085321,619600.9,526368.7],[1787085621,619600.9,511492.8],[1787085921,619600.9,511492.8],[1787086221,619600.9,509131.6],[1787086521,619600.6,509132],[1787086821,619600.6,509132],[1787087121,619600.6,509132],[1787087422,619600.6,509132],[1787087721,619600.6,509132],[1787088021,619600.6,509132.2],[1787088321,619600.3,514655.6],[1787088621,619600.3,510344.7],[1787088921,619600.3,510344.7],[1787089201,619600.3,510344.7],[1787089521,600000,515722.4],[1787089821,600000,515722.4],[1787090121,599999.9,515722.4],[1787090421,599999.9,515722.4],[1787090721,599999.9,518922.9],[1787091021,599999.7,518922.9],[1787091321,599999.7,518922.9],[1787091621,599999.7,518922.9],[1787091921,598235.1,518923],[1787092221,594999.7,518923],[1787092521,594999.4,518923],[1787092821,594999.2,518923.2],[1787093122,594772,509132.1],[1787093421,594999.3,509132.1],[1787093723,594999.4,509132.1],[1787094021,594999.4,509132.1],[1787094321,594999.4,509132.1],[1787094621,594999.4,509132.1],[1787094921,594999.4,509132.1],[1787095221,594999.4,509132.1],[1787095521,594999.4,509132.1],[1787095821,594999.4,509131.4],[1787096121,594999.4,509130.3],[1787096422,594999.4,502768.4],[1787096722,594999.4,498406],[1787097021,594999.4,498406],[1787097321,594999.4,498406],[1787097621,594999.4,497734.9],[1787097921,594999.3,497734.9],[1787098221,594999.3,497734.9],[1787098521,594999.3,497734.9],[1787098821,594999.3,502768.4],[1787099121,594999.1,502768.4],[1787099421,594999.1,502768.4],[1787099722,594999.1,502768.4],[1787100021,594999.1,496819.8],[1787100321,594999.1,502768.3],[1787100621,594999.1,502768.4],[1787100921,594999.1,502768.4],[1787101221,594998.9,502768.4],[1787101521,594998.5,485499.2],[1787101821,594998.3,485499.2],[1787102126,594998.3,485499.2],[1787102406,594998.3,485499.2],[1787102706,594998.3,485499.2],[1787103006,594998.3,485499.3],[1787103306,594998.3,485499.2],[1787103606,594998.3,485499.2],[1787103906,594998.3,485499.2],[1787104206,594998.3,485499.4],[1787104506,594998.3,485499.5],[1787104806,594998.3,485499.5],[1787105107,594998.3,485499.5],[1787105406,594998.3,485499.7],[1787105706,594998.2,485499.7],[1787106006,594998.1,485499.7],[1787106306,594998.1,485499.7],[1787106606,594998.1,485499.7],[1787106906,594998,485499.8],[1787107206,594998,485499.8],[1787107507,594998,485499.8],[1787107806,594998,485499.9],[1787108107,594998,485499.9],[1787108406,594998,485499.9],[1787108706,594998,485499.9],[1787109006,594997.8,485499.9],[1787109306,594997.5,485499.9],[1787109606,594997.2,485499.9],[1787109906,594997.2,485499.9],[1787110206,594997,480102.9],[1787110507,594996.9,480102.9],[1787110806,594996.9,480102.9],[1787111106,583507.1,480102.9],[1787111426,583507.1,480103],[1787111726,583507.1,480103],[1787112006,583507.1,480103],[1787112306,583507.1,480103],[1787112606,583507,480102.9],[1787112906,583507,480102.9],[1787113206,583506.8,480103],[1787113506,583506.7,480103],[1787113807,583506.6,480103],[1787114106,583506.3,480103],[1787114406,583506.3,480103.1],[1787114706,583505.9,480103.1],[1787115006,583505.5,480103.1],[1787115306,583505.3,480103.1],[1787115606,583505.1,480103.1],[1787115906,583504.8,480101.4],[1787116206,583504.8,480101.4],[1787116506,583504.8,480101.4],[1787116806,583504.6,480101.4],[1787117106,583504.3,480101.4],[1787117406,583504.3,480101.4],[1787117706,583504.3,480101.4],[1787118006,583504,480101.4],[1787118306,583503.8,480101.4],[1787118606,583503.5,480101.4],[1787118926,583503.5,480101.4],[1787119206,583503.5,480101.4],[1787119506,583503.2,480101.4],[1787119806,583503.2,480101.4],[1787120106,583503.2,480101.4],[1787120406,583503.2,480101.4],[1787120706,583503,480101.4],[1787121006,583503,480101.4],[1787121306,583502.9,480101.4],[1787121606,583502.9,480101.4],[1787121906,583502.9,480101.4],[1787122207,583502.9,480101.4],[1787122506,583502.7,480101.4],[1787122806,583502.7,480101.4],[1787123106,583502.7,480101.4],[1787123406,583502.5,480101.4],[1787123706,583502.5,480101.4],[1787124006,583502.5,480101.4],[1787124306,583502.5,480101.4],[1787124606,583502.4,480101.4],[1787124906,583502.4,480101.4],[1787125206,573162.3,480101.4],[1787125507,573162.3,480101.4],[1787125826,581412.8,480101.4],[1787126106,573162.3,480099.9],[1787126406,573162.3,480099.9],[1787126707,569629.9,480100],[1787127006,569588.1,480100],[1787127306,568621.2,0.5],[1787127606,568592.7,0.5],[1787127907,578394.5,0.5],[1787128207,578394.5,0.5],[1787128507,581210.7,16.5],[1787128806,581210.7,174.4],[1787129106,581210.7,212.2],[1787129406,579961.2,224],[1787129706,573161.8,237.6],[1787130007,573161.8,238.5],[1787130306,573161.4,238.5],[1787130606,573161.4,13942.7],[1787130906,573161.4,13958.1],[1787131207,573161.4,13890.8],[1787131506,573161.4,14496.1],[1787131806,573161.4,14212.1],[1787132106,573161.4,15176],[1787132406,573161.4,15659.7],[1787132707,573161.4,15656.4],[1787133006,573161.1,15656.4],[1787133306,573161.1,15646.7],[1787133607,573161,15431.7],[1787133907,573161,15417.8],[1787134206,573161,15736.6],[1787134506,573160.7,16118],[1787134806,573160.6,16612.9],[1787135107,573160.6,16612.9],[1787135406,573160.6,22227],[1787135706,573160.6,22227],[1787136007,573160.5,22227.1],[1787136306,573160.5,23402.4],[1787136606,573160.6,26581.9],[1787136906,573160.6,26581.9],[1787137206,573160.1,29202],[1787137506,573160,27781],[1787137807,573159.8,21572.3],[1787138106,573159.4,32671.5],[1787138407,573159.4,37598],[1787138706,573159.4,37672.7],[1787139007,570000,41264.6],[1787139306,570000,41447.8],[1787139607,570000,46221.4],[1787139906,569999.8,52439],[1787140206,569999.6,52439.1],[1787140507,569999.6,52439.2],[1787140807,569999.6,56510.4],[1787141106,569999.6,63497],[1787141406,569999.7,60554.4],[1787141726,569999.4,60554.4],[1787142007,569999.4,63497.5],[1787142306,569999.3,64436.6],[1787142606,569999.3,64436.6],[1787142907,569999.2,64436.6],[1787143206,569999.2,68421.6],[1787143506,569999.2,68626.3],[1787143806,569998.6,68421.6],[1787144108,569998.1,68421.6],[1787144406,569998,71115.9],[1787144706,521887.9,78019.9],[1787145007,521887.9,77762.1],[1787145307,521887.8,78032.2],[1787145606,521886.5,80216.1],[1787145906,521886.4,78884.5],[1787146206,521885.9,86751.6],[1787146506,521885.7,80005.1],[1787146806,521885.7,89733.7],[1787147107,521885.7,90773.5],[1787147406,521885.7,91361.9],[1787147706,521885.7,92879.1],[1787148006,521885.7,94584.4],[1787148326,521885.7,103042.9],[1787148606,521885.7,103508.3],[1787148907,521885.5,107601.3],[1787149206,521885.5,122533.2],[1787149507,521885.4,123384.9],[1787149806,521885.1,123384.9],[1787150106,521885.1,126861.1],[1787150406,521885,112257.5],[1787150707,521884.7,117571.6],[1787151006,521884.7,114455.8],[1787151307,521884.7,114455.8],[1787151606,521884.7,117026.7],[1787151907,521884.5,119243.9],[1787152206,521884.5,128226.6],[1787152507,521884.5,128226.6],[1787152808,521884.5,131423.5],[1787153106,521884.5,128585.3],[1787153406,521884.5,129971.5],[1787153706,521884.5,133826.5],[1787154006,521884.5,137144.7],[1787154306,521884.5,157634.5],[1787154606,521884.5,168013.7],[1787154907,521884.4,168783.1],[1787155506,521884.4,166619.9],[1787155807,521884.4,164454.9],[1787156106,521884.4,169782.3],[1787156406,521884.4,173932.7],[1787156707,521884.4,173932.7],[1787157006,521884,174866.3],[1787157306,521884,174866.3],[1787157606,521884,175077.7],[1787157906,521883.9,174510.6],[1787158206,521884,168483.9],[1787158507,521883.9,180706.5],[1787158806,521884,180706.5],[1787159126,521884,184027.8],[1787159406,521883.9,184027.8],[1787159686,521883.9,184027.8],[1787159986,521883.9,180867.9],[1787160286,521883.9,181494.4],[1787160646,521884,181618.2],[1787160946,521884,181618.2],[1787161246,521884,188572.4],[1787161546,521884,188572.4],[1787161846,521884,191467.5],[1787162147,521884,197105.4],[1787162446,521883.7,206016.1],[1787162747,521883.7,206016.1],[1787163046,521883.5,200390.7],[1787163347,521883.5,200390.7],[1787163646,521883.5,200390.7],[1787163946,521883.5,200390.7],[1787164246,521883.5,199380.5],[1787164546,521883.5,197308.5],[1787164846,521883.5,199953],[1787165146,521883.5,199953],[1787165446,521883.2,194723.4],[1787165746,521883.1,194723.4],[1787166046,521883,194522.2],[1787166347,521882.6,201029.8],[1787166646,521882.6,201159.6],[1787166946,521882.6,201159.6],[1787167246,521882.6,201027.2],[1787167546,521882.4,208588.7],[1787167846,521882.2,208588.7],[1787168146,521882.2,211360.3],[1787168446,521882.1,211360.3],[1787168746,521882.1,211460.9],[1787169046,521882.2,211236.2],[1787169346,521882.2,211236.2],[1787169646,521882.2,210842.4],[1787169946,521882.2,204106.1],[1787170246,521882.2,184552.3],[1787170546,521882.4,211561.2],[1787170846,521882.4,219484.2],[1787171446,521882.3,228240.3],[1787171746,521882.3,208675.8],[1787172046,521881.6,208636.6],[1787172346,521881.6,216194.7],[1787172646,521881.6,231339.9],[1787172946,521881.6,231339.9],[1787173246,521881.5,232188.1],[1787173546,521881,237390.8],[1787173846,510004.4,253493],[1787174146,510004.4,264252.9],[1787174446,521881.2,260941.2],[1787174746,521881.2,260941.2],[1787175046,521881.2,260941.2],[1787175346,521881.2,265067.2],[1787175646,521881.2,268603.8]],"hourly":[],"daily":[]}}