{"bazaar":{"raw":[[1786399221,3272.7,3200.1],[1786399521,3269.3,3200.4],[1786399821,3279.8,3200.4],[1786400121,3279.9,3200.7],[1786400421,3280.9,3200.6],[1786400721,3284,3200.9],[1786401021,3301.7,3200.9],[1786401321,3302.7,3200.5],[1786401621,3307.2,3200.4],[1786401922,3308.3,3200.7],[1786402221,3308.2,3201],[1786402521,3313.6,3201.4],[1786402821,3306.8,3201.2],[1786403121,3308.3,3201.9],[1786403421,3313.5,3201.8],[1786403721,3316.1,3203],[1786404021,3316,3201.9],[1786404321,3316.8,3201.9],[1786404621,3318.5,3201.8],[1786404921,3318.4,3202],[1786405221,3308.6,3202.3],[1786405521,3303.2,3202.1],[1786405821,3311.4,3201.9],[1786406121,3310.3,3200.9],[1786406421,3303.9,3200.6],[1786406721,3293.9,3200.5],[1786407021,3294.3,3200.5],[1786407321,3302.6,3200.9],[1786407621,3306.3,3200.6],[1786407922,3307.2,3200.9],[1786408221,3308.7,3200.9],[1786408521,3304,3200.8],[1786408821,3303.9,3200.5],[1786409121,3298.9,3200.5],[1786409421,3300.6,3201.2],[1786409721,3298.5,3200.9],[1786410021,3302.8,3200.6],[1786410321,3312.8,3200.6],[1786410623,3315.6,3200.6],[1786410921,3319.4,3200.5],[1786411221,3319.3,3200.3],[1786411521,3319.3,3200.2],[1786411821,3313.9,3200.4],[1786412121,3314.1,3200.2],[1786412421,3319.5,3200.2],[1786412721,3322.4,3200.1],[1786413021,3310.8,3200.1],[1786413321,3303.7,3200.1],[1786413621,3307.6,3200.1],[1786413921,3307.7,3200.1],[1786414221,3307.8,3200.1],[1786414521,3305.6,3200.1],[1786414821,3305.4,3200.1],[1786415121,3308.4,3200.1],[1786415421,3310.2,3200.1],[1786415721,3303.6,3200.1],[1786416021,3314.9,3200.1],[1786416322,3315,3200.1],[1786416621,3315.1,3200.1],[1786416922,3314.9,3200.1],[1786417223,3310.1,3200],[1786417521,3311.9,3200.1],[1786417821,3378.8,3200.1],[1786418121,3694.3,3200.2],[1786418421,3622.8,3200.2],[1786418721,3694.1,3200.1],[1786419021,3820.6,3200.3],[1786419321,6045.2,3200.3],[1786419621,17396.1,3200.4],[1786419921,14695.9,3200.2],[1786420221,10998.6,3202.2],[1786420521,6952.1,3202.7],[1786420822,5962.5,3202.2],[1786421121,4264.2,3203.3],[1786421421,3746.2,3205.2],[1786421721,3648.5,3205.3],[1786422021,3643.6,3205.3],[1786422321,3639.8,3205.3],[1786422621,3559.5,3203.2],[1786422921,3553.8,3203.5],[1786423221,3533.7,3203.3],[1786423521,3475,3203.2],[1786423821,3472.3,3203.1],[1786424121,3489.9,3202.1],[1786424421,3490.8,3202.1],[1786424721,3469.9,3202.3],[1786425021,3459.5,3202.3],[1786425321,3412.3,3202.1],[1786425621,3379.8,3201.8],[1786425921,3377.9,3201.8],[1786426221,3345.6,3201.6],[1786426522,3339.8,3201.5],[1786426821,3304.4,3201.2],[1786427121,3324.1,3200.6],[1786427421,3281.1,3200.4],[1786427721,3279,3200.2],[1786428021,3275.7,3200.1],[1786428321,3274.4,3200.1],[1786428621,3273.4,3200.1],[1786428921,3278.4,3200],[1786429221,3270.7,3200.1],[1786429521,3270.2,3200],[1786429821,3268.9,3200],[1786430121,3268.3,3200],[1786430421,3217.9,3200.1],[1786430721,3226.7,3200],[1786431021,3213.8,3200],[1786431322,3226.9,3200],[1786431621,3236.5,3200],[1786431921,3235.4,3200.1],[1786432221,3230.7,3200.1],[1786432521,3233.1,3200],[1786432821,3240.9,3200],[1786433121,3242.2,3200],[1786433421,3240,3200],[1786433721,3246.8,3200],[1786434021,3233.3,3194.2],[1786434322,3240.2,3157.4],[1786434621,3240.5,3156.1],[1786434921,3248.9,3153.6],[1786435221,3243.9,3148.8],[1786435521,3202.2,3146.9],[1786435821,3202.2,3143.2],[1786436121,3202.2,3139.5],[1786436421,3202.1,3141.4],[1786436722,3202.1,3138.8],[1786437021,3216.5,3135.2],[1786437321,3204.7,3182.1],[1786437621,3204.5,3181.3],[1786437921,3215.4,3151.4],[1786438221,3215.2,3148.9],[1786438521,3214.2,3182.8],[1786438821,3215.4,3153.1],[1786439121,3226.2,3151.8],[1786439421,3236.2,3146.2],[1786439721,3269.1,3188.7],[1786440021,3268.5,3154.8],[1786440321,3272.5,3154.6],[1786440621,3265.5,3152.7],[1786440921,3265.9,3152.5],[1786441221,3254.6,3143.5],[1786441521,3253.6,3140.5],[1786441821,3255.2,3139.8],[1786442121,3252.2,3130.9],[1786442421,3259,3123.2],[1786442721,3265.9,3104.8],[1786443021,3267.4,3131.3],[1786443321,3255.1,3126.9],[1786443621,3254.6,3110],[1786443921,3256.7,3126.3],[1786444222,3267.6,3099.3],[1786444521,3313.3,3098.5],[1786444821,3315.5,3102.3],[1786445121,3315.3,3103.2],[1786445421,3315.4,3102.4],[1786445722,3315.4,3108.9],[1786446021,3280.6,3103.4],[1786446321,3317.1,3102.7],[1786446621,3316,3114.4],[1786446922,3314.3,3113.7],[1786447221,3314.1,3111.2],[1786447522,3314.8,3111],[1786447822,3320,3108.9],[1786448121,3319.9,3107.1],[1786448421,3319.8,3107.2],[1786448721,3318.1,3115.6],[1786449021,3318.1,3125.9],[1786449321,3318.1,3125.9],[1786449621,3316.2,3126],[1786449922,3313.7,3125.9],[1786450221,3309.5,3126],[1786450521,3307.4,3125.9],[1786450821,3313.1,3125.8],[1786451121,3312.9,3125.9],[1786451421,3312.5,3126],[1786451721,3313.4,3125.9],[1786452021,3319,3126],[1786452322,3310,3126],[1786452621,3313.2,3116.2],[1786452921,3313.1,3115.2],[1786453222,3309,3116.5],[1786453521,3309.4,3116.3],[1786453821,3309.7,3116.1],[1786454121,3309.3,3115.9],[1786454421,3296.7,3114.9],[1786454721,3316.7,3126.4],[1786455021,3315.3,3126.6],[1786455321,3319.8,3126.7],[1786455621,3319.8,3126.8],[1786455921,3318.9,3126.7],[1786456221,3319,3127.7],[1786456521,3318.5,3115.9],[1786456821,3317.8,3128],[1786457121,3317.7,3128],[1786457421,3317.7,3127.9],[1786457721,3289.9,3127.9],[1786458021,3308,3127.5],[1786458321,3318.3,3116.9],[1786458621,3317.8,3116.7],[1786458921,3318.3,3128],[1786459221,3317.2,3127.9],[1786459521,3316.3,3127.9],[1786459821,3317.2,3127.5],[1786460121,3301.9,3117.5],[1786460421,3302.9,3117.5],[1786460721,3314,3116.9],[1786461021,3314.1,3115.7],[1786461321,3310.8,3115.8],[1786461621,3305.9,3112.6],[1786461921,3305.7,3127.8],[1786462222,3308.6,3116.8],[1786462521,3305.7,3114.5],[1786462821,3305.5,3116.8],[1786463121,3301.3,3128.7],[1786463421,3294.2,3134.7],[1786463722,3292.4,3130.3],[1786464021,3284.6,3128.1],[1786464322,3295.9,3129.1],[1786464621,3318.4,3129.2],[1786464922,3318.4,3129.4],[1786465221,3318.7,3130.2],[1786465522,3319.8,3129.1],[1786465822,3319.8,3133.7],[1786466121,3319.9,3136.6],[1786466421,3319.9,3139.1],[1786466721,3318.5,3138.9],[1786467021,3318.6,3165],[1786467321,3318.5,3163.3],[1786467622,3310.6,3151.1],[1786467922,3309.1,3143.2],[1786468221,3307.7,3141.4],[1786468521,3310.4,3139.2],[1786468821,3282.8,3143.7],[1786469121,3282.4,3143.7],[1786469422,3282.5,3143.7],[1786469722,3296,3140.4],[1786470021,3301.5,3172.1],[1786470321,3315.5,3179.5],[1786470621,3316.7,3180.3],[1786470922,3316.5,3200.3],[1786471221,3317.7,3200.2],[1786471521,3319.9,3200.2],[1786471821,3319.9,3200.2],[1786472121,3319.8,3183.7],[1786472421,3319.8,3166.4],[1786472721,3319.9,3182.2],[1786473021,3318.7,3165.3],[1786473321,3319.7,3161.7],[1786473622,3318.6,3162.8],[1786473921,3319.7,3161],[1786474221,3610.4,3162.2],[1786474521,5657.3,3255.3],[1786474821,5650.6,3315.6],[1786475121,3934.6,3264.8],[1786475421,3497.7,3254.5],[1786475721,3493.3,3248.9],[1786476021,3489,3198.7],[1786476321,3471.4,3316.3],[1786476621,3468.2,3317.2],[1786476922,3468,3251.8],[1786477221,3472.2,3256.2],[1786477521,3777.3,3265.2],[1786477822,4383.5,3267.5],[1786478121,4377.9,3263.3],[1786478421,4187.1,3258.8],[1786479021,3385.7,3257.1],[1786479321,3457.2,3248.6],[1786479621,5009.8,3203.8],[1786479922,4373.8,3255.2],[1786480221,4346.9,3238.2],[1786480521,4338.7,3248.8],[1786480821,4197.8,3256.2],[1786481121,4141.5,3245.4],[1786481421,4135,3185.2],[1786481721,4051.8,3171.7],[1786482021,3961.6,3188.1],[1786482321,3958.6,3189.4],[1786482621,3954.5,3172.5],[1786482922,3949.7,3156.3],[1786483221,3945.7,3152.4],[1786483521,3940,3150.8],[1786483821,3936,3152.6],[1786484122,3863.8,3148.7],[1786484422,3851.1,3166.6],[1786484721,3844.7,3177.7],[1786485021,3836.2,3181.3],[1786485321,3830.2,3177.7],[1786485621,3825.3,3163.5],[1786485921,3820.8,3200.1],[1786486221,3817.9,3200.3],[1786486521,3815.4,3197.3],[1786486821,3811,3181.7],[1786487121,3810.1,3180.2],[1786487421,3807.9,3179.2],[1786487721,3792.2,3197],[1786488021,3788.3,3181.1],[1786488321,3773.4,3179.5],[1786488621,3768.5,3200.1],[1786488921,3772.8,3197.3],[1786489221,3741.6,3182.4],[1786489521,3727.2,3180.7],[1786489821,3717.2,3180.8],[1786490121,3729,3196.9],[1786490421,3713.8,3180.1],[1786490721,3704.1,3178.5],[1786491021,3680,3200],[1786491322,3682.4,3200.1],[1786491621,3659.9,3200],[1786491921,3666.5,3200],[1786492221,3671.8,3200],[1786492521,3661.1,3200],[1786492821,3662.3,3200],[1786493122,3672,3200],[1786493421,3666.9,3200],[1786493721,3667.9,3200],[1786494021,3671.9,3200],[1786494321,3650.3,3200],[1786494621,3654.5,3200],[1786494921,3628.5,3200],[1786495221,3599.4,3197.1],[1786495521,3593.5,3181.9],[1786495821,3601.4,3200],[1786496121,3612.7,3197],[1786496421,3596.9,3176.9],[1786496721,3523.1,3164.4],[1786497021,3515.1,3172.3],[1786497321,3515.1,3197.1],[1786497621,3516.9,3197.1],[1786497921,3516.7,3179],[1786498221,3515.6,3177.1],[1786498521,3515.2,3200.1],[1786498821,3514.6,3197.2],[1786499121,3512.7,3200.1],[1786499421,3507.6,3179.1],[1786499721,3505.4,3175.9],[1786500021,3483.4,3171.1],[1786500321,3485.1,3196.9],[1786500621,3484.6,3176.9],[1786500921,3486.2,3175.5],[1786501221,3483.6,3173.2],[1786501521,3489.4,3171],[1786501821,3492.2,3163.6],[1786502121,3478.6,3150.5],[1786502421,3487.8,3174.2],[1786502721,3488.5,3172.7],[1786503021,3489,3170.5],[1786503321,3486.2,3163.9],[1786503621,3486.4,3049.6],[1786503921,3488.3,2805.8],[1786504221,3484.1,2792.3],[1786504521,3478,3143.6],[1786504821,3476.3,3143.6],[1786505121,3472.7,3143.6],[1786505421,3472.5,3143.6],[1786505721,3467.3,3143.6],[1786506021,3468.1,3143.6],[1786506321,3469.7,3143.6],[1786506621,3466.7,3143.6],[1786506921,3468,3143.6],[1786507221,3464.7,2452.6],[1786507521,3442.6,2433.3],[1786507822,3441.4,2434.5],[1786508121,3411.1,2435.5],[1786508421,3397.2,2437.2],[1786508721,3379.8,2439.8],[1786509021,3379.8,2474.8],[1786509321,3397.5,2478.2],[1786509621,3379.1,3000.5],[1786509921,3385.7,3000.7],[1786510221,3387,3000.4],[1786510521,3386.4,3001.3],[1786510821,3394.4,3001.3],[1786511121,3463.4,3003.1],[1786511421,3462.2,3003.1],[1786511721,3457.6,3010.6],[1786512021,3464.8,3002.1],[1786512321,3459,3010.4],[1786512621,3453.7,3011.1],[1786512921,3455.7,3011.3],[1786513221,3454.6,3011.3],[1786513521,3474.6,3100],[1786513821,3476,3100],[1786514121,3474,3100],[1786514421,3486.6,3178],[1786514721,3480.9,3178],[1786515021,3483.2,3178],[1786515321,3483.2,3178],[1786515621,3478.3,3178],[1786515921,3482.6,3178],[1786516222,3484.7,3117],[1786516521,3496.9,3115.5],[1786516821,3491.7,3100],[1786517122,3493.2,3100],[1786517422,3496.8,3011.3],[1786517721,3505.8,3182],[1786518021,3449.5,3182],[1786518321,3447.5,3182],[1786518621,3446.5,3182],[1786518921,3446.7,3182.1],[1786519221,3444.6,3182.1],[1786519521,3444.6,3182.1],[1786519821,3446,3182.1],[1786520121,3445.5,3182.1],[1786520421,3446.9,3182.1],[1786520721,3445.1,3182.1],[1786521021,3444.6,3182.1],[1786521321,3452.4,3182.1],[1786521621,3445.9,3182.1],[1786521921,3449,3182.1],[1786522221,3448.9,3182.1],[1786522521,3450.8,3182.1],[1786522821,3451.6,3182.1],[1786523121,3445.5,3182.1],[1786523421,3444.4,3182.1],[1786523721,3436.4,3182.2],[1786524021,3439,3182.1],[1786524321,3437.4,3182.1],[1786524621,3438.3,3182],[1786524921,3429.3,3182],[1786525221,3434.1,3182],[1786525521,3431.2,3182],[1786525821,3426,3185.6],[1786526121,3423.7,3182],[1786526422,3424.6,3182.2],[1786526721,3424.1,3182.1],[1786527021,3427.2,3182],[1786527321,3427.4,3182.2],[1786527621,3420.9,3182.7],[1786527921,3458.8,3182.9],[1786528221,3457.7,3183.8],[1786528521,3458.3,3185.2],[1786528821,3457.3,3185.9],[1786529121,3457.3,3186.9],[1786529421,3448,3187.1],[1786529721,3446.6,3188],[1786530021,3448,3188.7],[1786530322,3449.2,3189.5],[1786530621,3453.9,3189.6],[1786530921,3447.9,3189.1],[1786531221,3440.6,3189.1],[1786531521,3448.2,3190.1],[1786531821,3448.3,3189.9],[1786532121,3445.1,3190.4],[1786532421,3445.5,3190.6],[1786532721,3447.9,3190.8],[1786533021,3447.7,3191.4],[1786533321,3444.1,3191.6],[1786533621,3450.8,3191.8],[1786533921,3450,3192.7],[1786534221,3450.8,3192.9],[1786534521,3450.8,3193.2],[1786534821,3452.8,3193.2],[1786535121,3461.2,3193.2],[1786535421,3477.3,3193.6],[1786535721,3474.7,3193.7],[1786536021,3474.5,3193.7],[1786536321,3471.4,3193.7],[1786536622,3470.5,3193.7],[1786536921,3467.3,3193.8],[1786537221,3467.4,3194.2],[1786537521,3467.6,3194.4],[1786537821,3457.1,3194.4],[1786538121,3448,3194.6],[1786538421,3450.2,3195.2],[1786538721,3449.3,3196.1],[1786539021,3451.1,3196.5],[1786539321,3452.8,3196.7],[1786539621,3449,3196.7],[1786539921,3450.7,3197.5],[1786540221,3453.7,3199.2],[1786540521,3451,3199.2],[1786540821,3460.2,3199.3],[1786541121,3535.1,3270],[1786541421,3551.8,3247.2],[1786541721,3563,3239],[1786542021,3558.4,3199.3],[1786542321,3556.7,3199.6],[1786542621,3559.6,3199.9],[1786542921,3556.2,3199.9],[1786543221,3555.8,3200.1],[1786543521,3553.9,3200.1],[1786543821,3553.5,3200],[1786544121,3552.9,3200],[1786544421,3530.1,3200],[1786544722,3520.7,3200.2],[1786545022,3512,3200.2],[1786545321,3509.8,3200.3],[1786545622,3510.4,3200.2],[1786545921,3545.2,3200.2],[1786546221,3553.2,3200.1],[1786546521,3555,3199.6],[1786546821,3553.7,3200.1],[1786547122,3554,3200.1],[1786547421,3543.6,3200],[1786547721,3550.2,3200.2],[1786548021,3539.9,3199.3],[1786548321,3539.9,3199.3],[1786548622,3539.9,3197.8],[1786548922,3539.8,3199.3],[1786549221,3538.5,3197.1],[1786549521,3532.3,3196.6],[1786549821,3532.9,3196.7],[1786550121,3530.9,3197.1],[1786550421,3528.8,3185.7],[1786550721,3524.1,3065.3],[1786551021,3525.1,3011.1],[1786551322,3523.5,3011.6],[1786551621,3515.7,3011.9],[1786551922,3510.1,3014],[1786552221,3508.3,3014.9],[1786552521,3500.5,3015.9],[1786552821,3501,3016],[1786553121,3499,3016],[1786553421,3498.7,3016.5],[1786553722,3498,3018],[1786554021,3352.9,3032.9],[1786554322,3351.4,3033.3],[1786554621,3497.8,3118.7],[1786554921,3501,3067.7],[1786555221,3498.9,3033.5],[1786555521,3494.6,3045.9],[1786555821,3492.5,3046],[1786556121,3493.2,3100],[1786556421,3493.3,3100],[1786556721,3493.5,3100],[1786557022,3493.4,3100.2],[1786557321,3471,3100.2],[1786557601,3448.6,3100.2],[1786557921,3443.7,3100.6],[1786558222,3427.4,3100.5],[1786558522,3421.2,3100],[1786558821,3437.1,3100],[1786559121,3444.8,3100.1],[1786559421,3458.2,3100.1],[1786559721,3395.9,3053.7],[1786560021,3420.4,3044.2],[1786560321,3465.4,3034],[1786560622,3433.4,3036.2],[1786560922,3427,3037.6],[1786561221,3426.5,3038.4],[1786561521,3418.2,3039.4],[1786561821,3404.1,3039.8],[1786562121,3403.9,3040.4],[1786562421,3398.2,3041.2],[1786562721,3415,3041.3],[1786563021,3438,3041.4],[1786563321,3495.1,3055.1],[1786563621,3513.8,3200],[1786563922,3515.5,3200.1],[1786564221,3737.4,3200.1],[1786564521,3745.7,3200.1],[1786564821,3776,3123.9],[1786565121,3778.4,3091.3],[1786565421,3773.9,3200.2],[1786565721,3774.9,3051.9],[1786566021,3757.8,3060.2],[1786566321,3755.6,3061.6],[1786566621,3794.6,3061.7],[1786566921,3822.4,3062.9],[1786567222,3809.9,3061.8],[1786567521,5569.6,3062.1],[1786567821,5597.1,3065.3],[1786568121,5445.9,3065.2],[1786568421,5495.5,3065.4],[1786568721,5469.5,3065.6],[1786569021,5405.1,3067.5],[1786569321,5336.1,3067.7],[1786569621,5315.1,3100.6],[1786569921,5290,3100.5],[1786570221,5339.4,3100.5],[1786570522,5319.4,3100.5],[1786570821,5313.2,3077.6],[1786571121,5340.5,3079.2],[1786571421,5448,3078.7],[1786571721,5406,3075.3],[1786572021,5445.3,3079],[1786572322,5150,3076],[1786572621,5242.2,3073.5],[1786572921,5243.6,3073],[1786573221,5197.9,3072.8],[1786573521,5200.5,3101],[1786573821,5136.8,3101],[1786574121,5129.4,3102.3],[1786574421,5090,3071.9],[1786574721,5063.1,3080.4],[1786575021,5063.3,3074.8],[1786575321,4830.7,3077.7],[1786575622,3496.3,3076.1],[1786575921,3475.2,3073.3],[1786576221,4406.4,3069.1],[1786576521,3981.6,3065.4],[1786576821,3460.1,3065.4],[1786577121,3459.9,3065.5],[1786577421,3414.9,3066.4],[1786577721,3429.4,3066.6],[1786578021,3430.5,3066],[1786578321,3410.9,3066.8],[1786578621,3416.8,3066.8],[1786578921,3416.4,3067],[1786579221,3396,3067],[1786579521,3394.2,3066.9],[1786579821,3386.7,3066.9],[1786580101,3402.3,3066.9],[1786580421,3394,3065.9],[1786580721,3388,3065.9],[1786581022,3362.4,3067.6],[1786581321,3371.5,3067.6],[1786581621,3365.2,3067.7],[1786581921,3365.3,3067.8],[1786582221,3369.2,3067.8],[1786582521,3375.4,3067.8],[1786582821,3382.6,3068.1],[1786583121,3368.2,3069.9],[1786583421,3367.6,3071.9],[1786583721,3368,3073.3],[1786584022,3374.4,3073.5],[1786584321,3374.5,3200],[1786584622,3369.5,3161.9],[1786584921,3368.6,3134.6],[1786585221,3337.1,3090.9],[1786585521,3350.3,3074.7],[1786585822,3388.2,3073.2],[1786586121,3383.8,3072.2],[1786586421,3372.5,3072.1],[1786586721,3372.5,3071.8],[1786587021,3358.1,3071.9],[1786587321,3357.2,3071.3],[1786587621,3349.6,3068.6],[1786587921,3373.1,3068.3],[1786588221,3382.5,3070.2],[1786588521,3379,3070.1],[1786588821,3370.5,3070.1],[1786589121,3383.1,3070.1],[1786589421,3340.6,3070.2],[1786589721,3344.5,3070.2],[1786590021,3344.9,3070.2],[1786590321,3294.1,3070.2],[1786590621,3292.6,3070.2],[1786590921,3264.5,3070.2],[1786591201,3260.3,3070.2],[1786591521,3264.3,3070.2],[1786591821,3318,3070.4],[1786592121,3297.4,3070.4],[1786592421,3297.8,3070.4],[1786592721,3296.8,3070.4],[1786593021,3296.1,3070.4],[1786593321,3297.5,3070.3],[1786593621,3297.4,3070.4],[1786593921,3300.8,3070.5],[1786594221,3294.2,3080],[1786594521,3294.1,3080],[1786594821,3250.2,3080],[1786595121,3245,3080],[1786595421,3257.5,3080],[1786595721,3293,3080.3],[1786596021,3294.6,3080.3],[1786596321,3295.6,3080.3],[1786596621,3296.1,3080.1],[1786596921,3295.7,3080.1],[1786597221,3309.2,3080.1],[1786597521,3303.2,3080.1],[1786597821,3303.1,3080.1],[1786598121,3313.5,3080],[1786598421,3313.5,3080],[1786598721,3313.4,3080.1],[1786599021,3313.4,3080.2],[1786599321,3313.1,3080.1],[1786599621,3313.3,3080.2],[1786599921,3313.3,3080.2],[1786600221,3318.4,3080.2],[1786600521,3323.6,3080.3],[1786600821,3330.2,3080.2],[1786601121,3337.9,3080.2],[1786601421,3357.5,3080.2],[1786601721,3360.4,3080.3],[1786602021,3358.4,3080.3],[1786602321,3357,3080.3],[1786602621,3355.3,3081.1],[1786602921,3356.8,3080],[1786603221,3357.9,3080],[1786603521,3354.8,3078.1],[1786603821,3367.9,3080],[1786604121,3363.8,3078.1],[1786604421,3361.4,3080.1],[1786604721,3361.4,3080.2],[1786605021,3358.8,3080.1],[1786605321,3361.1,3078.1],[1786605621,3360.8,3080.4],[1786605922,3359.1,3080.3],[1786606221,3356.1,3080.3],[1786606521,3355.9,3080.4],[1786606821,3354.2,3080.3],[1786607121,3349.4,3080.3],[1786607421,3347.9,3081],[1786607721,3347.9,3080.9],[1786608021,3348.1,3088.3],[1786608321,3346.1,3088.3],[1786608621,3345.7,3088.4],[1786608921,3345.7,3088.4],[1786609221,3346,3088.3],[1786609521,3344.7,3088.3],[1786609821,3354.3,3088.5],[1786610121,3365.5,3100.3],[1786610421,3365.5,3100.1],[1786610721,3365.5,3100.1],[1786611021,3386.4,3100.1],[1786611321,3379.1,3100.1],[1786611621,3368.3,3100.1],[1786611921,3370.9,3100],[1786612221,3359.2,3100],[1786612521,3359.5,3100],[1786612821,3342,3100],[1786613121,3341.8,3100],[1786613421,3341.7,3100],[1786613721,3343.3,3100],[1786614021,3334.4,3100],[1786614321,3335.9,3100],[1786614621,3336.4,3100],[1786614921,3336.9,3100],[1786615221,3335.1,3100],[1786615521,3333.1,3100],[1786615821,3335.9,3100],[1786616121,3325,3107.4],[1786616421,3324.8,3103],[1786616722,3325,3107.5],[1786617021,3329.5,3107.4],[1786617321,3328.4,3107.7],[1786617621,3328.1,3107.9],[1786617921,3328.1,3108.2],[1786618221,3327.3,3108.4],[1786618521,3327.8,3108.5],[1786618821,3328.9,3107.9],[1786619122,3332,3108.5],[1786619421,3331.6,3108.6],[1786619721,3330.7,3107.8],[1786620021,3331.2,3107.7],[1786620321,3334.7,3107.9],[1786620621,3333.1,3107.8],[1786620921,3333.2,3107.7],[1786621221,3333,3108.6],[1786621522,3333.2,3099],[1786621821,3333.2,3098.8],[1786622121,3333.3,3107.5],[1786622421,3333.9,3107.5],[1786622721,3335.2,3107.5],[1786623021,3336,3107.4],[1786623321,3335.2,3107.4],[1786623621,3332.5,3098.9],[1786623921,3332.4,3107.6],[1786624222,3335.4,3107.5],[1786624522,3332.4,3107.7],[1786624821,3330.9,3107.9],[1786625122,3330.3,3108],[1786625421,3330.4,3108],[1786625721,3321.7,3108],[1786626021,3322,3108.4],[1786626321,3322.4,3108.7],[1786626621,3321.9,3109.3],[1786626921,3321.4,3109.4],[1786627221,3320.9,3109.5],[1786627522,3320.2,3109.6],[1786627821,3321.2,3110.3],[1786628121,3321.1,3110],[1786628421,3319.5,3109.9],[1786628721,3321.6,3109.7],[1786629021,3324,3109.9],[1786629322,3323.3,3109.9],[1786629621,3321.8,3110],[1786629921,3321.8,3110.3],[1786630223,3324.4,3110],[1786630521,3334.1,3110.2],[1786630821,3332.6,3111],[1786631121,3332.4,3117.9],[1786631421,3334.2,3118.4],[1786631721,3336.5,3121.5],[1786632021,3335,3126],[1786632321,3335.4,3126],[1786632621,3331.5,3126],[1786632901,3329.7,3115.4],[1786633221,3328.6,3122.4],[1786633521,3329,3121.7],[1786633821,3328.6,3115.9],[1786634121,3327.2,3122],[1786634421,3327.7,3121.4],[1786634721,3327.3,3121.3],[1786635021,3327,3126.6],[1786635321,3327.1,3126.5],[1786635621,3343,3122.9],[1786635921,3340.5,3122.3],[1786636222,3341.4,3126.7],[1786636522,3340.1,3127.2],[1786636821,3341.9,3127.1],[1786637121,3339.4,3127.3],[1786637421,3339.3,3123.4],[1786637722,3339.2,3127.9],[1786638022,3339.2,3133.6],[1786638321,3339,3134.2],[1786638622,3339.4,3134.3],[1786638921,3339.8,3134.4],[1786639221,3340.3,3134],[1786639521,3339,3134.4],[1786639822,3343.1,3133.9],[1786640121,3344.4,3133.8],[1786640421,3343.3,3133.7],[1786640722,3343.2,3133.5],[1786641021,3343.9,3133.5],[1786641321,3344.6,3133.5],[1786641621,3341.8,3126],[1786641921,3342.4,3125.1],[1786642221,3342.6,3117.8],[1786642522,3342.2,3116],[1786642821,3341.9,3116.9],[1786643121,3342.9,3115.2],[1786643421,3343,3116.5],[1786643721,3339.9,3117.8],[1786644021,3338.5,3135.2],[1786644321,3340.4,3135.2],[1786644621,3341.3,3135.3],[1786644921,3341.4,3135.2],[1786645221,3339.7,3135.3],[1786645521,3340.8,3135.3],[1786645821,3341.4,3134.3],[1786646121,3341.5,3134.9],[1786646421,3339.3,3117.9],[1786646722,3336.8,3116.6],[1786647021,3337.9,3132.2],[1786647321,3341.3,3133.6],[1786647621,3344.1,3120.5],[1786647921,3342.5,3119.8],[1786648222,3350.7,3120.4],[1786648522,3350.8,3111],[1786648821,3349.1,3100.6],[1786649122,3349,3100.8],[1786649421,3355.5,3091.1],[1786649721,3353.6,3098.7],[1786650021,3352.5,3186.8],[1786650321,3352,3127.3],[1786650622,3354.8,3159],[1786650921,3374,3147.2],[1786651221,3376.9,3118.9],[1786651521,3394,3110.9],[1786651821,3398.2,3087.6],[1786652121,3392.2,3085.2],[1786652422,3368.7,3087.3],[1786652721,3365.4,3082],[1786653022,3365.7,3080.3],[1786653322,3365.5,3089.5],[1786653622,3365.4,3085.5],[1786653921,3359.6,3084.8],[1786654221,3358.7,3084.1],[1786654521,3360,3081.4],[1786654822,3358,3200],[1786655121,3360.2,3130],[1786655421,3376.8,3114.7],[1786655721,3381.1,3123.1],[1786656021,3389.4,3200.4],[1786656321,3394.1,3200.3],[1786656622,3409.4,3127.7],[1786656921,3406.2,3125.3],[1786657221,3406.6,3120.4],[1786657521,3420.8,3096.3],[1786657821,3422.7,3071],[1786658121,3417.6,3068.8],[1786658421,3416.9,3070],[1786658721,3412.9,3070.1],[1786659021,3414.3,3070.7],[1786659321,3407.8,3075],[1786659621,3406.6,3073.4],[1786659921,3398.6,3075.4],[1786660221,3398.7,3078.2],[1786660521,3399.8,3080.1],[1786660821,3400.2,3080.1],[1786661121,3437.9,3080.6],[1786661422,3427.7,3080.7],[1786661721,3426.8,3080.3],[1786662022,3426.3,3080.8],[1786662321,3416,3085],[1786662622,3405.3,3085.2],[1786662921,3398.9,3090],[1786663221,3452.4,3084.1],[1786663521,3468.7,3083.5],[1786663821,3471.8,3086.6],[1786664121,4517.4,3087.3],[1786664421,3479.1,3088.8],[1786664721,3936.7,3087.5],[1786665021,4332.2,3087.3],[1786665321,4321.5,3192.7],[1786665621,3742.6,3187],[1786665921,4526.6,3149.8],[1786666221,3942.2,3124.1],[1786666521,4128.4,3102.7],[1786666821,4128.7,3084.6],[1786667121,3935.7,3084.5],[1786667421,3549.7,3084.1],[1786667721,3474.7,3101.8],[1786668021,3476,3101.8],[1786668321,3474.2,3102],[1786668621,3472.2,3102.2],[1786668921,3463.7,3102.4],[1786669221,3443,3102.5],[1786669521,3452.2,3102.5],[1786669821,3452.4,3102.5],[1786670121,3462.1,3102.5],[1786670421,3462.4,3101.9],[1786670721,3452.4,3100],[1786671021,3451.4,3094.9],[1786671321,3450.8,3092.6],[1786671621,3451.3,3085.3],[1786671921,3459.2,3085.4],[1786672221,3463,3084.6],[1786672521,3451.5,3083.6],[1786672821,3451,3083],[1786673121,3451.1,3082.7],[1786673421,3449.9,3081.7],[1786673721,3376.1,3081.2],[1786674021,3386.3,3080.4],[1786674322,3375.9,3080.3],[1786674621,3385.4,3080.9],[1786674921,3462,3080.9],[1786675221,3462.2,3081.3],[1786675521,3460.2,3081.2],[1786675821,3458.2,3081.3],[1786676121,3459.5,3093.2],[1786676421,3454.3,3088.8],[1786676721,3450.8,3089.2],[1786677021,3450.8,3088.6],[1786677321,3451.2,3088.4],[1786677621,3451.6,3085.3],[1786677921,3451.9,3085.1],[1786678221,3452,3091.6],[1786678521,3451.1,3090.7],[1786678821,3449.8,3100.1],[1786679121,3449.5,3097.8],[1786679421,3450.1,3097.5],[1786679721,3450.4,3091.2],[1786680021,3450.3,3084.6],[1786680322,3449.5,3090.2],[1786680621,3450.4,3092.8],[1786680921,3448.7,3100],[1786681221,3330.1,3100],[1786681522,3331.4,3100.7],[1786681821,3331.4,3100],[1786682122,3328.9,3100],[1786682421,3329.5,3100],[1786682722,3331.7,3100],[1786683021,3333.2,3100.1],[1786683321,3333.1,3100],[1786683622,3448.6,3100.2],[1786683921,3448.8,3100.3],[1786684221,3450,3100.4],[1786684521,3449,3100.3],[1786684821,3447.9,3100.2],[1786685122,3332.5,3100.3],[1786685422,3332.5,3100.2],[1786685721,3330.1,3100.2],[1786686021,3315.7,3100.2],[1786686321,3313.9,3100.2],[1786686621,3314,3100.2],[1786686921,3313.9,3100.2],[1786687221,3311.6,3100.1],[1786687521,3310.9,3100.1],[1786687822,3315.6,3100.1],[1786688122,3314,3100.1],[1786688421,3313,3100.1],[1786688721,3312.1,3100.1],[1786689021,3312.8,3100],[1786689322,3311.5,3100],[1786689621,3311.6,3100],[1786689921,3311.9,3100.1],[1786690221,3311.7,3100.1],[1786690521,3310.2,3100.1],[1786690821,3311.3,3100],[1786691121,3311.5,3100],[1786691421,3310.4,3100],[1786691721,3310.5,3100],[1786692021,3311.1,3100],[1786692321,3309.2,3100],[1786692621,3309.1,3100],[1786692921,3305.5,3100],[1786693221,3306.2,3100],[1786693521,3306.2,3100],[1786693821,3305.6,3100],[1786694122,3304.4,3100],[1786694421,3303.8,3100],[1786694721,3302.6,3100],[1786695021,3301.5,3100],[1786695321,3301.9,3100],[1786695621,3301.8,3098.1],[1786695921,3300.5,3098.2],[1786696221,3300.5,3097.9],[1786696521,3300.6,3097.8],[1786696821,3300.5,3091.5],[1786697121,3300.2,3091],[1786697421,3302.1,3107],[1786697721,3300.5,3107],[1786698021,3301,3101.7],[1786698321,3301,3101.4],[1786698621,3303.1,3101.5],[1786698921,3303,3101.3],[1786699221,3302.8,3100.7],[1786699521,3302.7,3099.9],[1786699821,3302.5,3090.9],[1786700121,3301.9,3107.3],[1786700422,3301.6,3107.3],[1786700721,3300.9,3107.5],[1786701021,3301,3107.5],[1786701322,3251.6,3107.7],[1786701621,3252.8,3108.4],[1786701921,3252.9,3108.4],[1786702221,3301.6,3108.8],[1786702522,3301.2,3108.8],[1786702821,3300.3,3107.2],[1786703121,3299.8,3107.4],[1786703421,3299.8,3107.6],[1786703721,3299.8,3107.6],[1786704021,3299.1,3108],[1786704321,3299.2,3108.2],[1786704622,3298.5,3108.6],[1786704922,3299.3,3108.7],[1786705221,3299.2,3108.7],[1786705522,3298.2,3108.7],[1786705822,3298.2,3108.7],[1786706122,3299.7,3108.7],[1786706421,3299.6,3108.7],[1786706721,3298.3,3108.7],[1786707021,3299.4,3108.7],[1786707321,3299.5,3109.2],[1786707621,3298,3108.7],[1786707922,3298.1,3108.7],[1786708221,3298.1,3108.7],[1786708521,3288.9,3108.5],[1786708822,3288.7,3109],[1786709121,3288.8,3109.1],[1786709421,3293.8,3109.3],[1786709721,3293.1,3109.6],[1786710021,3293.4,3109.6],[1786710321,3293.5,3111.3],[1786710621,3291.3,3111.1],[1786710921,3291,3113.3],[1786711222,3292.1,3114.1],[1786711521,3292.1,3113.9],[1786711821,3291.2,3110.7],[1786712121,3293.3,3115.9],[1786712421,3283.5,3113.1],[1786712722,3283.4,3112],[1786713021,3287.1,3109.7],[1786713321,3287.1,3109.1],[1786713621,3285.5,3109.4],[1786713921,3285.9,3109.2],[1786714221,3284.6,3109.4],[1786714522,3284.8,3109.4],[1786714822,3282.5,3109.6],[1786715121,3283.3,3109.5],[1786715422,3290,3109.9],[1786715722,3289.3,3109.9],[1786716021,3287.7,3110.1],[1786716321,3290.2,3110.3],[1786716621,3290.2,3110.4],[1786716922,3289.8,3110.9],[1786717221,3289.1,3110.7],[1786717521,3289.3,3110.8],[1786717822,3288.3,3110.7],[1786718121,3288.3,3111.8],[1786718421,3287.5,3112.1],[1786718721,3285.1,3112.1],[1786719021,3286,3112.8],[1786719322,3285.9,3112.7],[1786719621,3285,3113.5],[1786719921,3284.1,3114.1],[1786720201,3284.1,3114.3],[1786720501,3286.1,3114.8],[1786720821,3282.4,3114.8],[1786721121,3275.1,3114.8],[1786721422,3276.4,3114.9],[1786721721,3282.9,3114.9],[1786722021,3283.2,3114.9],[1786722321,3282.8,3115],[1786722621,3283,3115.2],[1786722922,3282.5,3118.6],[1786723222,3281,3118.6],[1786723522,3282,3117.4],[1786723821,3280.4,3118.9],[1786724121,3280.4,3119],[1786724422,3279.8,3119.1],[1786724722,3280.4,3119.1],[1786725021,3277.9,3119.1],[1786725322,3276.9,3119.2],[1786725621,3278.7,3119.7],[1786725921,3285,3120.3],[1786726222,3285.4,3120.7],[1786726522,3284.9,3120.6],[1786726822,3287,3120.5],[1786727121,3286.4,3120.5],[1786727422,3286.9,3120.6],[1786727722,3284.8,3121.1],[1786728022,3285.8,3121.4],[1786728322,3286.4,3121.4],[1786728622,3287.1,3121.4],[1786728922,3287.6,3121.4],[1786729221,4848.3,3121.4],[1786729522,4735.3,3121.4],[1786729821,4739.7,3123],[1786730121,4700,3122.7],[1786730421,4708,3122.6],[1786730721,4714.9,3123.3],[1786731021,4699.4,3123.8],[1786731321,4575.4,3123.8],[1786731621,4651.5,3126.1],[1786731921,4839.3,3126.1],[1786732221,4965.8,3126.1],[1786732521,4939.6,3130.1],[1786732821,4926.5,3130.1],[1786733121,4958.7,3128.5],[1786733421,4937.1,3128.4],[1786733721,4908.9,3128.1],[1786734021,4856,3128.2],[1786734321,4798.9,3130.1],[1786734621,4796.8,3128.6],[1786734921,5283,3128.6],[1786735221,5376.4,3133.5],[1786735821,5381.5,3126.9],[1786736121,5106.5,3133.6],[1786736421,5191.5,3131.1],[1786736721,3319.4,3133.7],[1786737021,3310,3133.1],[1786737322,3267.1,3132.5],[1786737621,3318.4,3127],[1786737921,3309.2,3126.3],[1786738222,3301.5,3134.3],[1786738521,3301,3134.3],[1786738821,3316.9,3134.3],[1786739121,3338.1,3131.9],[1786739422,3388.4,3131.8],[1786739722,3388.6,3126.6],[1786740021,3717.5,3126.1],[1786740321,3877.6,3126.3],[1786740621,3388.7,3126.2],[1786740921,3388.7,3126.2],[1786741221,3317.1,3134.3],[1786741521,3317.3,3130.3],[1786741821,3338.1,3130.3],[1786742121,4636,3130.6],[1786742421,4663.9,3125.6],[1786742721,4673.1,3125.7],[1786743021,4682.8,3126],[1786743321,4672.8,3126.3],[1786743621,4640.4,3125.1],[1786743921,4633.6,3123.4],[1786744221,4596.9,3121.7],[1786744521,4592.4,3121.4],[1786744821,4596.9,3121.4],[1786745121,3208.6,3121.4],[1786745421,3208.6,3121.4],[1786745721,3208.6,3121.4],[1786746021,3216,3121.4],[1786746321,3269.5,3120.5],[1786746621,3727.8,3120.5],[1786746921,4753.9,3115.9],[1786747221,5182.3,3115.7],[1786747521,5200.1,3117.3],[1786747821,5185.2,3117.3],[1786748122,5183.2,3115.8],[1786748421,5156.9,3119.9],[1786748721,5135.6,3117.8],[1786749021,5099.2,3117.9],[1786749321,5087.5,3117.6],[1786749621,5052.8,3119.9],[1786749921,5049.7,3120],[1786750221,5048.9,3120.1],[1786750521,5042.1,3118.2],[1786750821,5119.3,3121.1],[1786751121,5051.2,3121.7],[1786751421,5080.2,3123.8],[1786751721,4816.6,3123.8],[1786752021,4819.4,3122.1],[1786752321,4871.2,3122],[1786752621,4922.9,3119.2],[1786752921,4944,3122.4],[1786753221,4876.1,3119.4],[1786753521,4856.8,3118.9],[1786753821,4880,3122],[1786754121,4840.2,3122.3],[1786754421,4841.1,3118.2],[1786754721,4841.2,3123.3],[1786755021,4840.8,3129.8],[1786755321,4858.7,3130.2],[1786755621,4775.7,3130.2],[1786755921,4771,3130.2],[1786756221,4791.5,3127.4],[1786756521,4756.5,3124.1],[1786756821,4748.5,3128.1],[1786757121,4751.9,3125.3],[1786757421,4756.2,3127.6],[1786757721,4756.1,3124.8],[1786758021,4751.4,3124],[1786758321,4752,3123.5],[1786758621,4759.3,3123.3],[1786758921,4726.9,3119.4],[1786759221,4614.9,3118],[1786759521,4583.8,3117.5],[1786759821,4578.7,3117.3],[1786760121,4578.8,3116.1],[1786760421,4579.6,3116],[1786760721,4573.4,3115.9],[1786761021,4562.7,3115.7],[1786761321,4562.9,3115.5],[1786761621,4371.1,3115.1],[1786761922,3887.5,3114.9],[1786762221,3718.4,3114.7],[1786762521,3313,3114.7],[1786762821,3394.1,3114.6],[1786763121,3555.2,3114.6],[1786763421,3394,3114.7],[1786763721,3722.2,3114.6],[1786764021,4204.9,3114.7],[1786764321,4209.8,3114.9],[1786764621,4210.3,3115],[1786764921,4044.5,3115.4],[1786765221,4204.8,3115.3],[1786765522,4209.7,3115.3],[1786765821,4209.4,3115.3],[1786766122,4051.7,3115.3],[1786766421,3725.2,3115.3],[1786766721,3888.8,3115.1],[1786767022,4651.6,3115],[1786767321,4686.7,3115],[1786767621,4683,3115],[1786767921,4686.1,3114.9],[1786768221,4686.3,3114.9],[1786768521,4685.1,3114.8],[1786768821,4735.6,3114.7],[1786769121,4727.5,3114.9],[1786769421,4732.4,3115],[1786769721,4732.2,3115],[1786770021,4626.6,3115],[1786770321,4628.6,3114.9],[1786770621,4707.5,3114.8],[1786770921,4906.9,3114.7],[1786771221,4842.3,3114.7],[1786771521,4850.1,3114.6],[1786771821,4858.6,3114.6],[1786772121,4859.8,3114.7],[1786772421,4851.6,3114.7],[1786772721,4864.7,3114.7],[1786773021,4846.3,3114.7],[1786773321,4829.3,3114.7],[1786773621,4857,3114.7],[1786773921,4767.9,3114.7],[1786774221,4757.9,3114.7],[1786774521,4974.5,3114.7],[1786774821,4959.2,3114.9],[1786775121,4946.3,3114.9],[1786775421,4906,3114.9],[1786775721,4958.3,3115],[1786776021,4937.7,3114.9],[1786776321,4909.3,3114.9],[1786776621,4863.5,3114.9],[1786776921,4862.9,3114.9],[1786777221,4855,3115],[1786777521,4795.1,3115],[1786777821,4783,3115],[1786778121,4651.7,3115],[1786778421,4694.5,3115],[1786778721,4675.2,3115],[1786779022,3319.1,3115],[1786779321,3310.8,3115],[1786779621,3302.4,3116],[1786779921,3293.5,3116],[1786780221,3302.5,3115.9],[1786780522,3292.1,3115.9],[1786780821,3288.4,3115.8],[1786781121,3221.8,3115.7],[1786781421,3221.8,3115.7],[1786781721,3221.7,3116.1],[1786782021,3305.7,3116.1],[1786782321,3305.6,3116],[1786782621,3298.4,3116],[1786782921,3306,3116],[1786783222,3305.4,3116],[1786783521,3313.9,3116],[1786783821,4338.2,3116],[1786784121,4493.3,3115.9],[1786784421,4506.5,3115.9],[1786784721,4608.3,3163.1],[1786785021,4579.8,3144.7],[1786785321,4609.7,3136.8],[1786785621,4615,3122.4],[1786785921,4612.9,3119],[1786786221,4614.9,3114.7],[1786786521,4623.4,3115],[1786786821,4497.9,3115],[1786787121,4501.8,3115],[1786787421,4622.3,3114.7],[1786787721,4621.1,3115.2],[1786788021,4622,3115.5],[1786788321,4621.1,3116.2],[1786788621,4619.9,3115.6],[1786788921,4612.4,3115.7],[1786789221,4605.9,3115],[1786789521,4606.7,3116.9],[1786789821,4605.9,3115.9],[1786790121,4612.1,3117.2],[1786790421,4603.5,3115],[1786790721,4602.4,3114.7],[1786791021,4607.7,3114.6],[1786791321,4609.3,3114.6],[1786791621,4601.7,3114.9],[1786791921,4623.3,3114.8],[1786792221,4605.5,3114.9],[1786792521,4597.8,3114.9],[1786792821,4603.4,3114.8],[1786793121,4597.3,3114.8],[1786793421,4597.3,3114.8],[1786793721,4617.8,3114.8],[1786794021,4618.3,3114.5],[1786794321,4619.3,3114.5],[1786794621,4566.7,3114.5],[1786794921,4565.6,3114.5],[1786795221,4562.5,3114.5],[1786795521,4513,3114.6],[1786795821,4515.8,3114.6],[1786796121,4502,3114.6],[1786796421,4531.8,3114.6],[1786796721,4551.2,3114.6],[1786797021,4561.1,3114.6],[1786797321,4564.1,3114.7],[1786797621,3585,3113.4],[1786797921,3580.8,3113.2],[1786798221,3602.1,3095.4],[1786798521,4668.3,3095.1],[1786798821,4652,2765.7],[1786799121,4660.4,2752.8],[1786799421,4655.9,3080.6],[1786799722,4659.9,3080.7],[1786800022,4658.5,3080.8],[1786800322,4630.8,3080.8],[1786800621,4609,3080.8],[1786800922,4581.2,3081.1],[1786801221,4051.8,3080.7],[1786801522,4562.5,3081],[1786801821,4592.2,3081.2],[1786802121,4617.7,3081.2],[1786802421,4695.4,3081],[1786802721,4715.6,3081],[1786803021,4713.6,3080.9],[1786803321,4636.4,3080.7],[1786803621,4581.1,3077.5],[1786803921,4577.4,3080.7],[1786804221,4553.4,3080.8],[1786804521,4528.7,3080.9],[1786804821,3862.3,3080.9],[1786805121,3852.2,3080.9],[1786805421,3687.5,3080.9],[1786805722,3851.8,3080.9],[1786806021,4612.9,3080.9],[1786806321,4798.7,3080.9],[1786806621,3190.6,3081.9],[1786806921,3189.9,3082.2],[1786807221,3189.7,3081.9],[1786807521,3189.6,3082.3],[1786807821,3189.5,3082.3],[1786808121,3189.4,3082.5],[1786808421,3190.5,3180.3],[1786808721,4800.7,3180.7],[1786809021,4928.4,3083.2],[1786809321,4908.7,3081.7],[1786809622,4787.5,3082],[1786809921,4929.9,3081.9],[1786810221,4944.5,3082.2],[1786810521,4942.5,3082.2],[1786810821,4933.4,3082.1],[1786811121,4909.5,3082.3],[1786811421,4891.5,3082.4],[1786811721,4953.9,3083.3],[1786812021,4912.2,3083.4],[1786812322,4918,3083.1],[1786812621,4945.4,3082.1],[1786812923,4903.4,3090.4],[1786813221,4889.9,3091.7],[1786813521,4874.9,3104.7],[1786813821,4856.8,3104.7],[1786814121,4843.4,3104.7],[1786814421,4842.3,3104.8],[1786814721,4839.3,3104.8],[1786815021,4837.9,3104.7],[1786815321,4807.9,3104.7],[1786815621,4650.9,3095.1],[1786815921,4637.9,3104.8],[1786816221,4654.3,3105],[1786816521,4669.5,3104.8],[1786816821,4667.6,3104.8],[1786817121,4668.2,3104.8],[1786817421,4670.2,3104.9],[1786817721,4673.8,3104.9],[1786818021,4630,3104.8],[1786818321,4615.2,3104.9],[1786818621,4617.6,3104.8],[1786818921,4495.1,3105.2],[1786819221,4579.3,3105.2],[1786819521,4584.4,3105.2],[1786819821,4576.9,3105.4],[1786820121,4528,3105.4],[1786820421,4525.1,3105.7],[1786820721,4611.1,3105.7],[1786821021,4666.5,3105.9],[1786821321,4686.9,3106],[1786821621,4689.8,3106.6],[1786821921,4692.9,3106.2],[1786822221,4736.5,3107.6],[1786822521,4741.8,3108.1],[1786822821,4530.5,3108],[1786823121,4533.6,3108.6],[1786823421,4525,3108.6],[1786823721,4526.3,3109.7],[1786824001,4517.7,3109.1],[1786824322,4553.7,3115.6],[1786824621,4573.5,3115.7],[1786824921,4575.9,3115.7],[1786825222,4574.7,3115.6],[1786825521,4514.8,3115.6],[1786825821,4579,3115.6],[1786826121,4602.5,3115.6],[1786826421,4604.2,3115.7],[1786826721,4604.2,3115.7],[1786827021,4584.6,3115.7],[1786827321,4591.3,3116.1],[1786827621,4613.3,3115.9],[1786827921,4842.7,3115.6],[1786828221,4793.1,3115.8],[1786828521,4773.8,3115.6],[1786828821,4736.9,3115.6],[1786829121,3305.8,3119.1],[1786829421,3307.3,3119.1],[1786829721,3321.7,3119.2],[1786830021,3334.2,3119.1],[1786830301,3342.2,3119.4],[1786830621,5100.2,3119.1],[1786830921,5292.9,3119.2],[1786831221,5157.9,3120.3],[1786831521,5172.4,3119.2],[1786831821,5154.7,3120.5],[1786832121,5253,3120],[1786832421,5374.9,3120.2],[1786832721,5509.1,3120.7],[1786833022,5599.1,3121.6],[1786833321,5548.4,3119.9],[1786833621,5464.6,3119.5],[1786833921,5503.8,3119.4],[1786834221,5511.4,3119.6],[1786834521,5491.5,3119.1],[1786834822,5435.9,3119.1],[1786835121,5406.1,3119.1],[1786835421,5413.1,3114.5],[1786835721,5405.7,3112.1],[1786836021,5408.7,3106.3],[1786836321,5478.5,3106.1],[1786836621,5656.8,3105.9],[1786836921,5697.6,3105.9],[1786837221,5705,3105.7],[1786837521,5652.2,3105.7],[1786837821,5715.8,3104.9],[1786838121,5790.9,3104.8],[1786838421,5500.2,3095.4],[1786838721,5473.3,3093.2],[1786839021,5473.5,3092.2],[1786839321,5477.4,3095.2],[1786839621,5470.7,3090.1],[1786839921,5472.4,3090.1],[1786840221,5519.2,3090.1],[1786840521,5604.8,3090.5],[1786840821,5421.5,3090.5],[1786841121,5387,3090.6],[1786841421,5420,3090.7],[1786841721,5414,3100.5],[1786842021,5478.7,3100.9],[1786842322,5495.7,3101.3],[1786842621,5516.2,3101],[1786842921,5518.8,3100.4],[1786843221,5517.5,3105.9],[1786843521,5519.6,3115.1],[1786843822,5521,3115.4],[1786844121,5488.6,3115.4],[1786844421,5479.8,3116.8],[1786844721,5366.4,3116.4],[1786845021,5307.5,3116.2],[1786845321,5335.8,3115.5],[1786845621,5400.6,3115.4],[1786845921,5471.8,3115.4],[1786846221,5438.9,3115.4],[1786846521,5433.6,3115.5],[1786846821,5440.4,3115.4],[1786847121,5439.3,3115.4],[1786847421,5287.6,3115.4],[1786847721,5409,3098.2],[1786848021,5471,3096.7],[1786848321,5473.2,3094.4],[1786848621,5477.7,3097.5],[1786848921,3648.3,3095.4],[1786849221,3649.6,3091.4],[1786849521,3800,3090.5],[1786849821,3802,3090.6],[1786850121,5303.3,3090.8],[1786850421,5523,3090.8],[1786850721,5451.3,3090.9],[1786851022,5393.3,3090.9],[1786851321,5421,3090.9],[1786851621,5420.8,3091],[1786851921,5419.8,3091],[1786852221,5421.4,3091.3],[1786852521,5429.8,3091.3],[1786852821,5412.2,3091.3],[1786853121,5490,3091.6],[1786853421,5446.1,3091.9],[1786853721,5457.6,3091.9],[1786854021,5354.9,3091.9],[1786854321,5066.8,3091.9],[1786854621,5065.6,3091.9],[1786854921,5058.1,3091.9],[1786855221,4985,3091.9],[1786855521,5043.2,3092.1],[1786855821,5095.6,3092.1],[1786856121,5077.5,3092],[1786856421,5057.4,3092.3],[1786856721,5105.8,3092.3],[1786857021,5106.2,3092.3],[1786857321,5139.9,3092.4],[1786857621,5156.3,3092.3],[1786857922,5157.3,3092.3],[1786858221,5153.7,3092.3],[1786858522,5187.6,3092.2],[1786858822,5196.3,3092],[1786859122,5370.3,3092],[1786859421,5380,3092.2],[1786859721,5353.6,3096.8],[1786860021,5391.4,3097.5],[1786860321,5344.4,3097.7],[1786860621,5354.9,3097.6],[1786860921,5270.3,3097.7],[1786861221,5299.8,3098.6],[1786861521,5321.4,3098.5],[1786861821,5322.8,3098.2],[1786862121,5324.6,3098],[1786862421,5314.7,3098],[1786862721,5311.8,3097.9],[1786863021,5315.1,3097.8],[1786863321,5308,3097.8],[1786863621,5243.7,3097.8],[1786863921,5340.8,3097.8],[1786864222,5345.5,3097.7],[1786864521,5342.6,3097.6],[1786864821,5399.6,3097.5],[1786865121,5384.8,3097.6],[1786865421,5064.4,3098.3],[1786865721,5066.4,3098.3],[1786866021,5139.9,3098.3],[1786866321,5143.4,3098.3],[1786866621,5172.6,3098.3],[1786866921,5177.9,3098.2],[1786867222,5097.1,3097.7],[1786867521,5098.6,3097.8],[1786867821,5089.7,3097.7],[1786868121,5127.8,3097.7],[1786868421,5113.1,3097.8],[1786868721,5112.1,3097.7],[1786869021,5145,3097.6],[1786869321,5130,3097.5],[1786869621,5148.9,3097],[1786869921,5205.8,3097.5],[1786870221,5162,3095.4],[1786870521,5210.6,3097.6],[1786870821,5254.5,3097.6],[1786871121,5307.6,3097.6],[1786871421,5317.1,3097.6],[1786871721,5355.5,3097.6],[1786872021,5305.6,3097.6],[1786872321,5349.1,3097.6],[1786872621,5276,3097.7],[1786872921,5375.9,3098.9],[1786873221,5339.1,3099.2],[1786873521,5502.7,3099.2],[1786873821,5452.3,3099.3],[1786874121,5452.4,3099.3],[1786874421,5487.2,3099],[1786874721,5593,3099],[1786875021,5584,3099],[1786875321,5580.2,3099.2],[1786875621,5568.9,3099.2],[1786875921,5564.7,3099.2],[1786876221,5502.9,3099.5],[1786876521,5468.4,3100.1],[1786876821,5671.7,3101.2],[1786877121,5693.9,3099.8],[1786877422,5800.2,3100.9],[1786877721,5728.6,3101.2],[1786878021,5568.1,3100.6],[1786878321,5456.5,3100.5],[1786878621,5447.2,3100.8],[1786878921,5439.3,3100.8],[1786879221,5435.3,3100.9],[1786879521,5442.7,3101.1],[1786879821,5445.2,3100.9],[1786880121,5462.4,3100.9],[1786880421,5460.8,3101.1],[1786880721,5456.2,3101.1],[1786881021,5427.1,3101.2],[1786881321,5436.5,3101.2],[1786881621,5436.8,3101.2],[1786881921,5394.3,3101.2],[1786882221,5431.1,3101.2],[1786882522,5362.7,3101.2],[1786882821,5399.9,3102],[1786883121,5412.9,3101.5],[1786883421,5416.7,3101.5],[1786883721,5388.3,3101.3],[1786884021,5383,3101.8],[1786884321,5477.7,3101.8],[1786884621,5490.9,3101.9],[1786884921,5506.7,3101.5],[1786885221,5424.5,3102.1],[1786885521,5422.7,3102.1],[1786885821,5516.8,3102.4],[1786886121,5549.6,3102.4],[1786886421,5742.9,3102.3],[1786886721,5770.8,3102.5],[1786887021,5502.3,3102.7],[1786887321,5557.7,3102.6],[1786887621,5499.4,3102.5],[1786887921,5565.6,3102.5],[1786888221,5654.1,3102.5],[1786888521,5690,3102.4],[1786888821,5532,3101.7],[1786889121,5512.5,3101.8],[1786889421,5528.3,3101.8],[1786889722,5531.1,3101.7],[1786890001,5278.4,3101.6],[1786890322,5277.8,3099.9],[1786890621,5290.8,3099.9],[1786890921,5303.3,3099.9],[1786891221,5300.5,3101.3],[1786891521,5319.9,3101.3],[1786891822,5360,3101.3],[1786892121,5335.9,3101.3],[1786892421,5002.4,3102.8],[1786892721,5127.7,3102.7],[1786893022,5178.6,3102.9],[1786893322,5119,3103.8],[1786893622,4995.9,3102.6],[1786893921,4986.1,3102.4],[1786894221,4989.4,3102.2],[1786894521,4951.7,3102.2],[1786894821,4902.4,3101.3],[1786895121,4983.6,3101.3],[1786895421,5042.8,3101.3],[1786895721,4963.5,3100],[1786896022,5378.9,3099.8],[1786896321,6417.7,3100],[1786896621,6469,3099.8],[1786896921,6430.8,3099.6],[1786897221,6348.5,3099.8],[1786897521,6258,3099.6],[1786897821,5576.6,3099],[1786898121,5749.6,3098.9],[1786898421,5652.3,3098.6],[1786898721,5646.1,3098.7],[1786899021,5605.4,3098.9],[1786899321,5619.9,3098.7],[1786899621,5636.5,3099],[1786899922,5591.3,3098.7],[1786900221,5619.2,3098.7],[1786900521,5015.7,3098.7],[1786900821,5669.2,3098.7],[1786901121,5387.7,3098.9],[1786901421,5388.9,3140],[1786901721,5412.3,3140.1],[1786902021,5344.2,3140],[1786902321,5391,3140.2],[1786902621,5512.8,3140.1],[1786902921,5516.7,3140],[1786903221,5423.2,3140.1],[1786903521,5530.8,3141.4],[1786903821,5663.9,3140.8],[1786904121,5674,3140],[1786904421,5536.9,3140],[1786904721,5536.8,3140],[1786905021,5532.3,3140],[1786905321,5491.1,3140],[1786905621,5556,3140],[1786905921,5505.8,3140.3],[1786906221,5147.1,3140],[1786906521,5125.1,3140],[1786906821,5239.7,3140.2],[1786907121,5209.7,3140.2],[1786907421,5139.8,3140],[1786907721,5126,3140],[1786908021,5134.3,3140],[1786908321,5081.4,3140.1],[1786908621,5074,3140.1],[1786908921,5074.9,3140],[1786909221,5069.5,3140],[1786909521,5320.1,3140.3],[1786909822,5394.8,3140.1],[1786910121,5404.8,3141.1],[1786910421,5431.9,3141.1],[1786910721,5657.9,3142.1],[1786911021,5717.7,3142.1],[1786911321,5718.3,3142.1],[1786911622,5718.6,3142.1],[1786911922,5984.6,3142.3],[1786912221,5977.3,3142.4],[1786912521,6040,3142.3],[1786912821,6142.8,3142.3],[1786913121,6136.9,3142.4],[1786913421,5978.6,3142.3],[1786913721,5911.5,3142.3],[1786914021,5974.2,3183.4],[1786914321,5981.2,3181.2],[1786914621,6115.1,3165.5],[1786914921,6582.9,3149.9],[1786915221,6652.2,3142.2],[1786915521,6638,3142.2],[1786915821,6624.3,3142.2],[1786916122,6577.1,3144.2],[1786916421,6284.7,3143.7],[1786916721,6497.4,3143.9],[1786917021,6644.4,3143.7],[1786917321,6491.2,3142.7],[1786917621,6493.6,3145.7],[1786917921,6612.3,3147],[1786918221,6612.3,3145.7],[1786918521,6577.6,3142.8],[1786918821,6614.3,3142.7],[1786919121,6630.1,3142.6],[1786919421,6716.4,3142.4],[1786919721,6674.2,3144.5],[1786920021,6612.7,3145.1],[1786920321,6588.3,3144.5],[1786920621,6635.2,3145.3],[1786920922,6571.2,3145.3],[1786921221,5344.6,3145.3],[1786921521,5511.6,3145.2],[1786921821,5478,3144.5],[1786922121,5439.8,3144.3],[1786922422,5441,3143.9],[1786922721,5559.3,3149],[1786923021,5686.8,3149],[1786923321,5663.8,3150.7],[1786923621,5586.8,3150.6],[1786923921,5582.1,3150.6],[1786924222,5497.7,3150.6],[1786924521,5428.9,3150.5],[1786924821,5413.7,3151.9],[1786925121,5414.8,3151.8],[1786925421,5417.9,3151.8],[1786925721,5537.7,3151.9],[1786926021,8950.2,3151.8],[1786926321,3638.8,3152],[1786926621,3638,3151.7],[1786926921,3588,3150.9],[1786927221,3586,3150.9],[1786927521,3583.9,3149.9],[1786927821,3581.7,3149.6],[1786928121,3578.9,3149.3],[1786928421,3576.8,3147.1],[1786928721,3575.1,3146.8],[1786929021,3572.4,3145.7],[1786929321,3570.5,3142.9],[1786929621,3570.2,3142.4],[1786929921,3568.7,3142.5],[1786930221,3480.7,3142.4],[1786930521,3366.6,3142.2],[1786930821,3356.6,3142.3],[1786931122,3324.5,3142.5],[1786931421,3321.4,3142.5],[1786931721,3322.5,3142.7],[1786932021,3315.3,3142.5],[1786932321,3313.3,3142.8],[1786932621,3313,3142.8],[1786932921,3312.4,3149.8],[1786933221,3312.3,3149.9],[1786933521,3304.8,3149.7],[1786933821,3275,3148.9],[1786934121,3274.9,3146.1],[1786934421,3274.7,3148.8],[1786934722,3274.7,3152.1],[1786935021,3274.6,3151.8],[1786935322,3274.7,3152.1],[1786935622,3274.6,3152],[1786935921,3274.5,3152.1],[1786936221,3274.5,3152.1],[1786936521,3274.8,3152],[1786936821,3274.6,3152],[1786937121,3274.6,3152],[1786937421,3274.5,3152],[1786937721,3274.7,3152.1],[1786938021,3206.9,3152],[1786938322,3202.7,3152],[1786938621,3272.4,3152],[1786938921,3274.7,3152.2],[1786939221,3274.7,3152.3],[1786939521,3275,3152.3],[1786939821,3274.7,3152.2],[1786940121,3274.7,3152.2],[1786940421,3274.7,3152.8],[1786940721,3274.6,3152.3],[1786941021,3274.6,3152.3],[1786941322,3274.5,3152.4],[1786941621,3274.5,3152.3],[1786941921,3274.4,3152.4],[1786942221,3274.3,3152.3],[1786942521,3274.3,3152.3],[1786942821,3274.4,3152.2],[1786943121,3274.3,3152.2],[1786943421,3274.2,3152.2],[1786943721,3268.5,3152.2],[1786944022,3267.6,3152.1],[1786944321,3273.9,3152.1],[1786944621,3274.1,3152.1],[1786944921,3267.7,3152],[1786945221,3268.4,3152],[1786945521,3273.8,3152],[1786945821,3273.8,3152],[1786946121,3273.8,3152],[1786946421,3267.3,3151.9],[1786946721,3267.8,3151.8],[1786947021,3267.9,3151.8],[1786947321,3267.4,3151.8],[1786947621,3266.1,3151.8],[1786947921,3274,3151.8],[1786948221,3268.2,3151.9],[1786948521,3274.2,3151.9],[1786948821,3274.6,3151.9],[1786949121,3274.5,3151.9],[1786949421,3274.5,3151.8],[1786949721,3274.6,3147.1],[1786950021,3274.7,3146.5],[1786950321,3274.7,3151.8],[1786950621,3274.7,3147.2],[1786950921,3275,3146.5],[1786951221,3275,3146.4],[1786951521,3275,3146.4],[1786951821,3275,3146.4],[1786952121,3275,3146.3],[1786952421,3275,3146],[1786952721,3275,3145.9],[1786953022,3275,3145.7],[1786953321,3275,3145.6],[1786953621,3275,3145.9],[1786953921,3275,3145.7],[1786954221,3275,3146.9],[1786954521,3274.9,3147.1],[1786954822,3274.9,3146.8],[1786955121,3274.9,3146.6],[1786955421,3274.9,3146.5],[1786955721,3274.9,3146],[1786956021,3274.9,3145.6],[1786956321,3274.8,3146.4],[1786956621,3274.7,3145.8],[1786956921,3274.8,3145.8],[1786957221,3274.7,3152],[1786957521,3274.7,3152],[1786957821,3274.6,3152],[1786958121,3275,3152],[1786958421,3274.9,3152],[1786958721,3274.9,3152],[1786959021,3274.8,3152],[1786959322,3274.9,3147.4],[1786959621,3274.8,3147.2],[1786959921,3274.8,3146.9],[1786960221,3274.8,3146.7],[1786960521,3274.8,3146.1],[1786960821,3274.8,3155.8],[1786961121,3275,3155.6],[1786961421,3275,3155.8],[1786961721,3275,3154.3],[1786962021,3274.8,3148.7],[1786962321,3274.8,3149.2],[1786962621,3274.7,3149.1],[1786962921,3274.7,3158.2],[1786963221,3274.7,3148.3],[1786963521,3274.7,3149],[1786963821,3274.7,3149],[1786964121,3274.7,3159],[1786964421,3274.7,3159],[1786964721,3274.6,3159],[1786965022,3274.5,3159],[1786965321,3274.6,3158.7],[1786965622,3274.6,3159.1],[1786965921,3274.6,3156.6],[1786966221,3274.6,3156.6],[1786966521,3274.6,3159.2],[1786966821,3274.3,3159.2],[1786967121,3274.1,3156.3],[1786967421,3273.8,3156.1],[1786967721,3273.7,3155.8],[1786968021,3273.7,3148.8],[1786968321,3273.4,3148.4],[1786968621,3273.4,3148.8],[1786968921,3273.2,3147.5],[1786969221,3273.3,3148.2],[1786969521,3273.8,3148.1],[1786969821,3274,3147.8],[1786970121,3274.3,3147.4],[1786970421,3274,3146.8],[1786970721,3273.9,3145.4],[1786971021,3273.8,3144.8],[1786971321,3273.8,3143.6],[1786971621,3273.9,3142.5],[1786971921,3274.2,3143.4],[1786972221,3274.2,3143.5],[1786972521,3273.9,3143.4],[1786972821,3273.4,3143.4],[1786973121,3273.5,3143.4],[1786973421,3272.8,3143.4],[1786973721,3272.3,3143.4],[1786974021,3271.5,3143.4],[1786974321,3271.8,3143.4],[1786974621,3271.8,3143.4],[1786974921,3271.7,3144.4],[1786975221,3255.4,3143.6],[1786975521,3232.7,3144.2],[1786975821,3233,3143.5],[1786976121,3233,3143.5],[1786976422,3232.9,3143.4],[1786976722,3232.9,3143.4],[1786977021,3232.9,3143.4],[1786977322,3232.9,3143],[1786977621,3232.7,3143.5],[1786977922,3232.7,3143.5],[1786978222,3232.7,3143.5],[1786978521,3232.5,3143.5],[1786978821,3232.6,3143.6],[1786979121,3232.8,3143.5],[1786979421,3232.7,3143.5],[1786979721,3232.6,3143.5],[1786980021,3230.8,3143.5],[1786980321,3233,3143.5],[1786980621,3233,3143.5],[1786980921,3233,3143.4],[1786981221,3233,3143],[1786981521,3233,3142.9],[1786981821,3233,3142.8],[1786982121,3233,3142.6],[1786982421,3233,3143.6],[1786982721,3232.9,3143.1],[1786983021,3232.9,3142.6],[1786983321,3232.9,3143.2],[1786983621,3232.2,3143.1],[1786983921,3232.4,3142.5],[1786984221,3232.4,3141.4],[1786984521,3232.4,3141.3],[1786984821,3232.4,3141.2],[1786985122,3232.4,3141.2],[1786985421,3232.3,3141.1],[1786985721,3232.3,3142.6],[1786986021,3232.2,3141.5],[1786986322,3232.4,3142.6],[1786986621,3232,3142.7],[1786986921,3232.1,3142.6],[1786987221,3232.4,3141.3],[1786987521,3232.4,3141.5],[1786987821,3232.4,3142.8],[1786988121,3232.3,3142.8],[1786988421,3232.2,3142.6],[1786988721,3232,3141.4],[1786989021,3232.2,3140.9],[1786989301,3232.2,3141.1],[1786989622,3231.5,3145.8],[1786989921,3231.5,3147.1],[1786990222,3231.4,3146.8],[1786990521,3231.3,3148],[1786990822,3231.4,3148],[1786991121,3231.7,3148.1],[1786991421,3231.8,3148.1],[1786991721,3231.8,3148],[1786992021,3231.6,3148.1],[1786992321,3231.9,3148],[1786992621,3231.7,3148.2],[1786992922,3231.6,3148],[1786993222,3230.3,3148],[1786993521,3230.5,3149.5],[1786993822,3230.1,3160.1],[1786994121,3229.5,3160],[1786994421,3229.9,3160.2],[1786994721,3230.3,3160.1],[1786995021,3230.6,3160.3],[1786995321,3230.5,3167.6],[1786995621,3230.3,3169],[1786995921,3231.4,3200.1],[1786996221,3231,3200.1],[1786996521,3231,3200.1],[1786996821,3231,3200.1],[1786997121,3231.2,3200.1],[1786997421,3231.2,3200.4],[1786997721,3231.1,3200.3],[1786998021,3231.1,3200.3],[1786998321,3231,3200.2],[1786998621,3231.1,3200.4],[1786998921,3231,3200.3],[1786999221,3231.3,3200.2],[1786999521,3231.3,3200.2],[1786999822,3231.2,3200.1],[1787000122,3231.3,3200.1],[1787000421,3231.1,3200.1],[1787000721,3231.1,3200.1],[1787001021,3231.2,3200.2],[1787001321,3231.1,3200.2],[1787001621,3231.9,3200.4],[1787001921,3232.3,3200.2],[1787002221,3232.2,3200.2],[1787002521,3232.3,3200.3],[1787002821,3232.3,3200.3],[1787003121,3232.3,3200.2],[1787003421,3232.4,3200.1],[1787003721,3232.4,3200.1],[1787004021,3232.4,3200.1],[1787004321,3232.4,3200.1],[1787004621,3232.4,3200.1],[1787004922,3232.4,3200.2],[1787005221,3232.3,3200.3],[1787005521,3232.3,3200.3],[1787005821,3232.2,3200.2],[1787006121,3232.2,3200.4],[1787006421,3232.2,3200.3],[1787006721,3232.3,3184.7],[1787007021,3232.2,3200.2],[1787007321,3231.9,3200.2],[1787007621,3231.9,3200.1],[1787007921,3231.9,3200.1],[1787008221,3231.9,3200.1],[1787008521,3231.9,3185.3],[1787008821,3231.1,3184.5],[1787009121,3231.4,3183.3],[1787009422,3231.4,3181.5],[1787009721,3231.6,3179.5],[1787010021,3231.5,3160.1],[1787010321,3231.7,3160.1],[1787010621,3232,3160.1],[1787010921,3232,3160.3],[1787011221,3232,3160.3],[1787011521,3231.9,3160.3],[1787011821,3231.9,3160.2],[1787012121,3231.7,3160.2],[1787012421,3231.5,3160.2],[1787012721,3231.5,3160.1],[1787013021,3231.6,3160.1],[1787013322,3231.6,3160.1],[1787013621,3231.5,3160.3],[1787013921,3231.5,3160.3],[1787014221,3231.7,3160.2],[1787014522,3231.9,3160.2],[1787014821,3231.8,3160.1],[1787015121,3231.8,3160.4],[1787015421,3231.8,3160.4],[1787015721,3231.9,3160.4],[1787016021,3232,3160.4],[1787016321,3232,3160.4],[1787016621,3231.2,3160.3],[1787016921,3231.2,3160.3],[1787017221,3231.2,3160.3],[1787017521,3231.5,3160.3],[1787017821,3232,3160.3],[1787018121,3232.2,3160.2],[1787018421,3232.3,3160.1],[1787018721,3232.4,3160.1],[1787019021,3232.4,3160.1],[1787019321,3232.4,3160],[1787019621,3232.4,3160],[1787019921,3232.4,3160],[1787020221,3232.4,3160.2],[1787020521,3232.4,3160.2],[1787020821,3232.4,3160.1],[1787021121,3232.4,3160.1],[1787021421,3232.4,3160.1],[1787021721,3232.4,3160],[1787022021,3232.4,3160.1],[1787022321,3232.4,3160.1],[1787022621,3232.3,3160.2],[1787022921,3232.3,3160.2],[1787023221,3232.3,3160.3],[1787023521,3232.3,3164.2],[1787023821,3232.3,3164.2],[1787024121,3232.3,3163.5],[1787024422,3232.3,3163.4],[1787024721,3232.4,3163.4],[1787025021,3232.4,3163.7],[1787025322,3232.4,3162.7],[1787025621,3232.4,3164.2],[1787025921,3232.4,3167.7],[1787026221,3232.4,3167],[1787026521,3232.4,3166.8],[1787026821,3232.4,3166.1],[1787027121,3232.4,3166.3],[1787027421,3232.3,3166.1],[1787027722,3232.4,3166],[1787028021,3232.4,3164.6],[1787028321,3232.4,3164.6],[1787028621,3232.4,3164.5],[1787028921,3232.4,3164.3],[1787029221,3232.3,3164],[1787029521,3232.3,3163.1],[1787029821,3232.4,3162.9],[1787030121,3232.4,3162.2],[1787030421,3232.3,3161.2],[1787030721,3229.6,3161.2],[1787031021,3229.6,3161.1],[1787031321,3229.6,3161.1],[1787031621,3229.7,3160.9],[1787031921,3230.9,3160.5],[1787032222,3228.7,3160.5],[1787032521,3228.8,3160.2],[1787032821,3228.1,3160.2],[1787033121,3228.2,3160.2],[1787033421,3228.2,3160.1],[1787033721,3224.6,3160],[1787034021,3224.3,3160],[1787034322,3224.3,3160],[1787034621,3224.8,3160],[1787034922,3228.1,3160],[1787035221,3224.2,3160],[1787035521,3224.2,3160],[1787035821,3224.2,3160],[1787036121,3224.7,3160],[1787036421,3224.1,3160],[1787036721,3224,3160],[1787037021,3217.4,3160],[1787037321,3216,3160],[1787037621,3215.5,3160],[1787037921,3213.6,3160],[1787038221,3213.6,3160],[1787038521,3214.7,3160],[1787038821,3214.4,3160],[1787039121,3214.4,3160],[1787039421,3214.4,3160],[1787039721,3214,3160],[1787040021,3214,3160],[1787040321,3214,3160],[1787040621,3213.1,3160],[1787040921,3211.4,3160],[1787041221,3211.4,3160],[1787041521,3211.5,3160],[1787041821,3211.5,3160],[1787042121,3211.4,3160],[1787042421,3210.8,3160],[1787042721,3211.3,3160],[1787043021,3211.4,3160.1],[1787043321,3191.8,3160.1],[1787043621,3190.3,3160],[1787043921,3190.2,3160],[1787044221,3190.3,3160.2],[1787044521,3190.3,3160.1],[1787044821,3189.7,3160.1],[1787045121,3189.7,3160],[1787045421,3189.7,3160],[1787045721,3189.7,3160.4],[1787046021,3187.1,3161],[1787046321,3187.2,3161.4],[1787046621,3186.9,3161.9],[1787046921,3186.9,3161.7],[1787047221,3187.1,3161.1],[1787047521,3187.1,3161.1],[1787047821,3187.4,3161],[1787048121,3187.5,3161.8],[1787048421,3187.5,3162.1],[1787048721,3187.4,3162.3],[1787049021,3187.6,3162.3],[1787049321,3187.8,3161],[1787049621,3187.8,3161],[1787049921,3187.6,3161.3],[1787050221,3187.3,3161],[1787050521,3187.4,3160.5],[1787050821,3187.4,3160.5],[1787051121,3187.6,3160.3],[1787051421,3187.3,3160.5],[1787051721,3187.4,3160.4],[1787052021,3187.4,3160.3],[1787052321,3187.4,3160.3],[1787052621,3187.4,3160.2],[1787052921,3187.2,3160],[1787053221,3187.4,3160],[1787053521,3187.4,3160],[1787053821,3186.6,3160.1],[1787054121,3186.6,3160],[1787054421,3186.5,3160],[1787054722,3186.4,3160],[1787055021,3186.2,3160],[1787055321,3185.9,3160],[1787055622,3186.4,3160],[1787055921,3187.9,3160],[1787056221,3188,3160],[1787056522,3188.1,3160],[1787056821,3188,3160],[1787057121,3188,3160],[1787057422,3187.9,3157.3],[1787057722,3187.8,3155.3],[1787058021,3187.9,3148.6],[1787058321,3188.7,3148.6],[1787058621,3210,3146.6],[1787058921,3211.1,3145.8],[1787059221,3216.2,3159.6],[1787059522,3219.8,3157.1],[1787059821,3229.9,3160.2],[1787060122,3232.5,3160.1],[1787060422,3682.5,3157.2],[1787060721,3639.3,3160.9],[1787061021,3646.3,3161],[1787061322,4741.9,3157.7],[1787061621,4582.9,3160.5],[1787061921,4580.5,3161.5],[1787062221,4331.4,3163.3],[1787062521,4326.3,3163.8],[1787062821,4320.9,3165.7],[1787063122,4315.6,3165.8],[1787063421,4311.2,3165.5],[1787063721,4307.4,3166],[1787064021,4297.7,3166.5],[1787064321,4180.9,3168.2],[1787064621,4176.4,3180],[1787064921,4172.4,3180.4],[1787065221,4166.1,3180.4],[1787065521,4160.9,3180.6],[1787065822,4154.8,3180.3],[1787066122,4150.3,3186],[1787066421,4145.3,3190.7],[1787066721,4139.3,3188.4],[1787067021,4132.9,3187.8],[1787067321,4005.4,3185.4],[1787067621,3938,3180.1],[1787067921,3777.5,3180.1],[1787068222,3704.5,3180.1],[1787068521,3728.9,3197.2],[1787068821,3709.9,3200.1],[1787069121,3731.1,3189.2],[1787069421,3713.8,3188.5],[1787069721,3689.3,3185.5],[1787070022,3701,3197.2],[1787070321,3696.4,3189.5],[1787070621,3694.8,3188.8],[1787070922,3692.3,3187.5],[1787071221,3673.3,3184.1],[1787071521,3704.8,3183.2],[1787071821,3700.9,3184.3],[1787072121,3680.3,3183.7],[1787072421,3701.4,3185.3],[1787072721,3697.3,3181.4],[1787073021,3693,3182.1],[1787073321,3672.8,3182.7],[1787073621,3699.2,3181.5],[1787073922,3733,3181.3],[1787074201,3745.7,3185.3],[1787074521,3731.6,3189.1],[1787074821,4057.1,3187.7],[1787075121,4058.5,3183],[1787075421,4061,3181.8],[1787075722,3626.5,3181],[1787076022,3641.9,3181.1],[1787076321,3680.6,3181],[1787076621,3681.5,3181],[1787076921,3681.5,3193.3],[1787077221,3681.1,3200.1],[1787077522,3678.1,3194.8],[1787077821,3520.3,3194.7],[1787078121,3520.1,3194],[1787078421,3519.7,3200.1],[1787078721,3519.3,3200.1],[1787079021,3518.9,3200.1],[1787079322,3517.8,3200.1],[1787079622,3517.8,3194.5],[1787079921,3517.5,3193.5],[1787080221,3502.5,3187.9],[1787080521,3502.3,3187.7],[1787080821,3493.5,3186.1],[1787081121,3487.7,3200.2],[1787081421,3487.7,3200.4],[1787081721,3495,3200.5],[1787082021,3497.4,3200.5],[1787082321,3486.1,3200.4],[1787082621,3484.5,3200.4],[1787082921,3485.1,3200.8],[1787083221,3461.1,3200.4],[1787083521,3465.9,3200.4],[1787083821,3466.4,3200.5],[1787084121,3465.3,3200.3],[1787084421,3466.5,3200.3],[1787084722,3466.4,3195.1],[1787085021,3468.2,3187.9],[1787085321,3461.8,3186.6],[1787085621,3456.2,3184.4],[1787085921,3455.6,3181],[1787086221,3456,3180.3],[1787086521,3456.6,3180.1],[1787086821,3456.6,3180.1],[1787087121,3459.5,3180],[1787087422,3459.7,3180],[1787087721,3456.4,3180],[1787088021,3452,3180],[1787088321,3452.6,3180.1],[1787088621,3449.1,3180.8],[1787088921,3445.9,3180.7],[1787089201,3448.4,3180.6],[1787089521,3444.4,3180.6],[1787089821,3442.6,3180.6],[1787090121,3445.6,3180.6],[1787090421,3441.1,3180.5],[1787090721,3440.3,3180.5],[1787091021,3441.7,3180.5],[1787091321,3442.4,3180.4],[1787091621,3441.9,3180.4],[1787091921,3440.7,3180.4],[1787092221,3441.8,3180.4],[1787092521,3443.4,3180.2],[1787092821,3450.4,3180.2],[1787093122,3461.6,3180.2],[1787093421,3462,3180.5],[1787093723,3462.8,3180.8],[1787094021,3464.1,3200],[1787094321,3464.8,3200],[1787094621,3464.9,3200],[1787094921,3464.1,3200],[1787095221,3461.4,3200],[1787095521,3462.1,3200],[1787095821,3463.2,3200],[1787096121,3462.4,3200],[1787096422,3458.6,3200],[1787096722,3456.5,3200],[1787097021,3456.5,3200],[1787097321,3457.5,3200],[1787097621,3456,3200],[1787097921,3454.1,3200.1],[1787098221,3453.3,3200.2],[1787098521,3451.2,3200.2],[1787098821,3440.7,3200.1],[1787099121,3433.1,3200.1],[1787099421,3435.6,3200.1],[1787099722,3436.6,3200],[1787100021,3438.5,3200],[1787100321,3443.6,3200],[1787100621,3445.7,3200],[1787100921,3448.3,3200],[1787101221,3446.3,3200],[1787101521,3445.5,3200],[1787101821,3446.6,3200],[1787102126,3247.4,3200],[1787102406,3247.6,3200],[1787102706,3248,3200],[1787103006,3247.1,3200],[1787103306,3246.5,3200],[1787103606,3246.4,3200],[1787103906,3246.4,3200],[1787104206,3246.3,3200],[1787104506,3246.3,3200],[1787104806,3495.6,3182.4],[1787105107,3496,3220],[1787105406,3499.6,3220.8],[1787105706,3499.7,3182.9],[1787106006,3495.7,3181.3],[1787106306,3496.3,3182.5],[1787106606,3494.2,3181.3],[1787106906,3492.8,3181.3],[1787107206,3493.6,3180.8],[1787107507,3493.9,3181.4],[1787107806,3490.2,3181.4],[1787108107,3314.5,3181.3],[1787108406,3276.8,3181.2],[1787108706,3276.4,3180.6],[1787109006,3276.4,3180.6],[1787109306,3276.4,3180.6],[1787109606,3276.3,3180.6],[1787109906,3276.3,3180.6],[1787110206,3276.5,3180.6],[1787110507,3276.5,3180.6],[1787110806,3276.6,3180.5],[1787111106,3276.9,3180.3],[1787111426,3275.4,3180.3],[1787111726,3275.4,3180.3],[1787112006,3275.3,3180.3],[1787112306,3276.3,3180.2],[1787112606,3276.1,3180],[1787112906,3276.1,3180],[1787113206,3276.4,3180],[1787113506,3276.1,3180],[1787113807,3276.4,3180],[1787114106,3276.4,3184.7],[1787114406,3276.5,3180],[1787114706,3317.3,3180],[1787115006,3278.9,3180],[1787115306,3490.5,3180],[1787115606,3491.2,3180],[1787115906,3502.5,3180],[1787116206,3502.5,3180.5],[1787116506,3502.5,3180.6],[1787116806,3502.5,3180.6],[1787117106,3501.1,3184.7],[1787117406,3501.1,3182.7],[1787117706,3500.7,3180.6],[1787118006,3499.7,3180],[1787118306,3499.9,3180],[1787118606,3499.7,3180.2],[1787118926,3502.5,3180.5],[1787119206,3502.4,3180.6],[1787119506,3501.1,3180.6],[1787119806,3500.5,3180.9],[1787120106,3502.3,3180.9],[1787120406,3500.5,3181],[1787120706,3502.3,3181.4],[1787121006,3499.9,3181.4],[1787121306,3496.2,3181.4],[1787121606,3496,3181.4],[1787121906,3496.2,3181.4],[1787122207,3496.1,3181.6],[1787122506,3495.7,3180.9],[1787122806,3495.7,3181],[1787123106,3495.5,3181],[1787123406,3495.1,3181],[1787123706,3493.7,3181],[1787124006,3491.7,3181],[1787124306,3491.3,3181.1],[1787124606,3489.4,3181.1],[1787124906,3483,3181.1],[1787125206,3477.2,3181.1],[1787125507,3473.5,3181.1],[1787125826,3454.5,3181.1],[1787126106,3427.6,3200],[1787126406,3425.8,3201],[1787126707,3425.8,3201],[1787127006,3425.3,3201.3],[1787127306,3425.3,3201.5],[1787127606,3425.7,3201.6],[1787127907,3425.8,3201.6],[1787128207,3425.8,3201.6],[1787128507,3498.6,3201.6],[1787128806,3468.5,3201.6],[1787129106,3459.9,3201.8],[1787129406,3460.4,3201.7],[1787129706,3458.7,3201.7],[1787130007,3460,3201.7],[1787130306,3444.9,3201.7],[1787130606,3443.4,3202.1],[1787130906,3442.6,3202.1],[1787131207,3447.3,3202.1],[1787131506,3447.2,3202.2],[1787131806,3448,3202.1],[1787132106,3435.2,3203.4],[1787132406,3420.3,3203.4],[1787132707,3413.6,3203.4],[1787133006,3408.9,3203.4],[1787133306,3409.2,3203.4],[1787133607,3410.3,3202.5],[1787133907,3384.8,3203.4],[1787134206,3398.6,3202.4],[1787134506,3383.4,3202.3],[1787134806,3367,3202.1],[1787135107,3366.5,3202.1],[1787135406,3368.4,3202.1],[1787135706,3366.4,3202.1],[1787136007,3365.5,3202.1],[1787136306,3364.8,3202.2],[1787136606,3358.8,3202.5],[1787136906,3358.8,3202.5],[1787137206,3358.5,3202.5],[1787137506,3358.3,3202.5],[1787137807,3358.3,3203],[1787138106,3358.3,3221.2],[1787138407,3358.4,3249.8],[1787138706,3357.5,3250.2],[1787139007,3356.8,3207.9],[1787139306,3357.3,3205.7],[1787139607,3357.8,3202.5],[1787139906,3357.1,3202.5],[1787140206,3357.8,3202.5],[1787140507,3356.4,3202.5],[1787140807,3356.1,3202.5],[1787141106,3356.1,3202.5],[1787141406,3355.3,3202.5],[1787141726,3355.5,3202.5],[1787142007,3355,3202.5],[1787142306,3354.9,3202.1],[1787142606,3354.7,3201.9],[1787142907,3355,3201.9],[1787143206,3352.2,3201.9],[1787143506,3349.9,3201.9],[1787143806,3350.2,3201.9],[1787144108,3350.3,3201.7],[1787144406,3351.1,3201.6],[1787144706,3348.2,3201.8],[1787145007,3349.9,3202.3],[1787145307,3349.7,3202.5],[1787145606,3349.6,3201.7],[1787145906,3348.3,3201.7],[1787146206,3348.8,3201.1],[1787146506,3348.8,3207.6],[1787146806,3347.1,3209.3],[1787147107,3345.7,3208.8],[1787147406,3345.5,3214],[1787147706,3345.2,3214.1],[1787148006,3345.2,3214.1],[1787148326,3346.9,3214.1],[1787148606,3353.2,3214.1],[1787148907,3351.7,3214.1],[1787149206,3352.5,3214.3],[1787149507,3351.7,3214.1],[1787149806,3350.3,3214.5],[1787150106,3350.1,3214.6],[1787150406,3349,3214.2],[1787150707,3348,3214.1],[1787151006,3347.9,3214.1],[1787151307,3348,3214.1],[1787151606,3348.8,3214.1],[1787151907,3347.8,3214.1],[1787152206,3324,3208.8],[1787152507,3323.9,3214.1],[1787152808,3322.6,3207.6],[1787153106,3322.6,3207.6],[1787153406,3322.5,3207.6],[1787153706,3321.2,3207.7],[1787154006,3321.3,3207.6],[1787154306,3322,3207.7],[1787154606,3321.4,3207.7],[1787154907,3321.2,3202.2],[1787155506,3322.8,3201.1],[1787155807,3323.8,3201.1],[1787156106,3323.4,3201.1],[1787156406,3322.7,3201.1],[1787156707,3322.4,3201.1],[1787157006,3322.2,3201.2],[1787157306,3322.4,3201.2],[1787157606,3322,3201.1],[1787157906,3322.2,3202.6],[1787158206,3322.4,3202.4],[1787158507,3322.6,3202.5],[1787158806,3321.9,3201.3],[1787159126,3322.4,3201.1],[1787159406,3322.4,3201],[1787159686,3322.6,3201],[1787159986,3321.7,3201],[1787160286,3321.7,3201],[1787160646,3321.4,3201],[1787160946,3321.7,3201],[1787161246,3321.7,3201.1],[1787161546,3321.8,3201],[1787161846,3322.3,3201],[1787162147,3322,3201],[1787162446,3322,3201],[1787162747,3321.7,3201],[1787163046,3321.7,3201],[1787163347,3320.8,3201],[1787163646,3320.7,3201],[1787163946,3320.6,3201],[1787164246,3320.4,3201],[1787164546,3320.2,3201],[1787164846,3320.1,3201],[1787165146,3306.3,3201],[1787165446,3306.9,3201],[1787165746,3306.7,3201],[1787166046,3305.8,3201],[1787166347,3305.1,3201],[1787166646,3305.1,3201],[1787166946,3304.7,3201],[1787167246,3303.6,3201],[1787167546,3302,3201],[1787167846,3301.1,3201],[1787168146,3298,3201.1],[1787168446,3297.7,3201.2],[1787168746,3304.3,3201.2],[1787169046,3303.2,3201.2],[1787169346,3306.9,3201.1],[1787169646,3306.4,3201.1],[1787169946,3306.3,3201],[1787170246,3306.3,3201.1],[1787170546,3305.8,3201.1],[1787170846,3305.6,3201.1],[1787171446,3302.1,3201],[1787171746,3302.1,3201],[1787172046,3302.1,3201],[1787172346,3302,3201],[1787172646,3301.9,3201.1],[1787172946,3301.7,3201.1],[1787173246,3304.8,3201.1],[1787173546,3304.3,3201],[1787173846,3304.9,3201],[1787174146,3305.1,3201],[1787174446,3304.6,3201],[1787174746,3304.5,3201.1],[1787175046,3304.5,3201.1],[1787175346,3305.1,3201.1],[1787175646,3305.1,3201.1],[1787175946,3305.5,3201.3],[1787176246,3305.3,3201.1]],"hourly":[],"daily":[]}}