{"bazaar":{"raw":[[1784162714,82735.4,77137.5],[1784163914,82737,77137.3],[1784166014,82735.7,77137.4],[1784167214,82736.3,77143.5],[1784172914,82741.6,77137.7],[1784174714,82910,77138],[1784205614,80970.3,76919.4],[1784208614,82195.7,76919.4],[1784209214,82953.9,76919.4],[1784222114,82228.5,76920.7],[1784222414,82228.5,76920.7],[1784223014,82226.6,76954.1],[1784223314,82227.2,76973.4],[1784223614,82227.3,76920.7],[1784225434,82222.4,76921.7],[1784225714,82222.4,76921.8],[1784231114,82221.6,75023.4],[1784232014,82222.1,76090.9],[1784281214,93393.8,78077.4],[1784282414,93392.8,78138.6],[1784283614,93392.3,78354],[1784284814,93390.4,78271.8],[1784338814,84994.2,79822.8],[1784339114,84993.5,79802.7],[1784339414,84994.2,79802.7],[1784340314,84992.8,79820],[1784343314,84993.2,79840.9],[1784344814,84995.3,79825.9],[1784372714,83086.3,30001.9],[1784382014,83007.1,71279.1],[1784383214,82999.7,61210.7],[1784383514,82999.8,62590.5],[1784385614,83033.8,73440.5],[1784385914,82999.3,73781.2],[1784388014,83010.5,74089],[1784390134,83187.1,75106.9],[1784394314,85422.3,75641.4],[1784396114,89578.9,76410.2],[1784398834,94019.1,76510.3],[1784402114,92028.1,77049.2],[1784403014,92026,79908.3],[1784441414,88982.5,64861.6],[1784451614,88164.9,57432],[1784451914,90357.8,57664.1],[1784452554,90277.2,57644.4],[1784454014,89870.5,58015.1],[1784454614,89866.8,58481.4],[1784455814,89604.8,58974.6],[1784458514,88419.9,59820.6],[1784459114,89137,59808.3],[1784463614,82072.6,59756.4],[1784495714,82951.6,62992.8],[1784496914,83032,71802.8],[1784502614,86433.8,74925.3],[1784516334,85167.5,76542.7],[1784517014,84944.1,76361.5],[1784517314,84944.1,76468.3],[1784519414,85618.5,76610.9],[1784520014,81933,76550.6],[1784523614,83000,76689.4],[1784525114,82999.9,76252.7],[1784539254,98631.4,76493.5],[1784547354,89416,76268.4],[1784548254,85809.1,76310.3],[1784551554,84998.3,76373.7],[1784552154,84631.3,76704.7],[1784556954,84998.7,76411.1],[1784558454,86168,76456.2],[1784568374,99986,77037.6],[1784568954,99985.3,78001.6],[1784569254,99982.7,77889],[1784569554,99981.3,78386.8],[1784569854,99973,78403.4],[1784570454,96722.5,78474],[1784571054,95983.5,78182.7],[1784574954,89217.8,76286],[1784578254,87286.6,76959.1],[1784579154,87875,78420.5],[1784610954,91742.7,76498.8],[1784623254,91994.2,78658.7],[1784627154,90402.4,76536.5],[1784632854,88282.2,76313.1],[1784675474,87203.1,77748.7],[1784678154,87344.1,77695.1],[1784683854,88280.9,77721.2],[1784685654,88281.2,77722.2],[1784688354,87231.5,77719.7],[1784688654,87173.9,77717.5],[1784688954,87134.7,77717],[1784690714,86345,77715],[1784691314,87612.9,77883.6],[1784695514,88278.8,77896.7],[1784697614,88018.5,77878.1],[1784698514,88279.8,77877],[1784723714,85631.4,78793.6],[1784730914,85630.8,77500.2],[1784733014,86262.4,77174.3],[1784737514,84972,80311.7],[1784739914,85131,76742],[1784740814,85132.8,76765.7],[1784741714,85430.5,76789.9],[1784743214,85342,77108],[1784745614,83452.9,76761.1],[1784746214,83452.3,76711.2],[1784764814,83448.6,66506],[1784784014,88640.6,68544.3],[1784787334,89400.7,73627.3],[1784789234,110500.3,74090.9],[1784791814,95975.4,74763.3],[1784797514,92270,76572],[1784799614,95883.3,76877.8],[1784799914,95883.4,76877.7],[1784802914,261189.7,78434.5],[1784845514,78229.8,73464.8],[1784853314,83999.4,72992],[1784853934,84000.3,73352.3],[1784854814,84000.2,73353.1],[1784856014,83996.2,73174.4],[1784858414,83998.8,73330.8],[1784859914,83999.9,73487.7],[1784861114,83999.4,73481.3],[1784861714,83997.2,73336.2],[1784862014,83994.2,73336.2],[1784863514,83991.6,73597.1],[1784864114,83997.1,73729.8],[1784866814,83997.1,73889.5],[1784878514,83998.2,73965],[1784901914,83958.6,73772.4],[1784902514,83956.7,73699],[1784913914,83526.5,75200.8],[1784915434,83678.4,75454.2],[1784917514,83923.2,75454.7],[1784953514,83078.2,75523.7],[1784957114,84447.3,75607.6],[1784960414,85051.3,75481],[1784962814,84306.9,75493.2],[1784971514,84067.8,75454.7],[1784972714,83999.5,75489.5],[1784973014,83979.8,75484.9],[1784976614,83998.8,76417.3],[1784979614,83192.9,75560.3],[1785015074,84018.2,75893.6],[1785015974,83998.2,75668.9],[1785016574,84021.1,75616.2],[1785017474,84025.1,75613.6],[1785018674,84069.6,75945.8],[1785019274,84034.6,75974],[1785021674,84066.1,75877.3],[1785029174,166025.1,76929.7],[1785029474,276249.9,77280.5],[1785030374,209822.5,79056.5],[1785031574,107928,77144.1],[1785032774,129132.2,78685.8],[1785035174,99382.7,78706.9],[1785036974,94438.1,77442.7],[1785037874,88014.7,77256.5],[1785040574,94657.4,77300.9],[1785041774,94492.7,76969.2],[1785044174,92850,75842.8],[1785054361,92829.7,79337.4],[1785072361,83157.9,79699.6],[1785079861,82090.1,75895.6],[1785086461,84999.3,76978.8],[1785087961,84996.5,76979.5],[1785093061,84992.6,77385.5],[1785093381,84993.2,77385.9],[1785106861,84996.7,76981.7],[1785125761,84970,77619.5],[1785130261,84983.4,77680.8],[1785136521,84976.5,79403.5],[1785145821,84980.6,76987],[1785147621,84976.6,76993.8],[1785152121,84977,77675.2],[1785181521,127997.9,80478.8],[1785185721,82195.7,77117.5],[1785191421,87155,75000.9],[1785192921,86974,75000.7],[1785194721,86809.1,72412.3],[1785205221,86192.5,75964.2],[1785207021,85957.6,75964.6],[1785208221,86367.5,75964.2],[1785237621,85868.5,75964.3],[1785239721,85776.4,75965.4],[1785244221,86398.2,75969.2],[1785249921,85495,75972.7],[1785251721,85494.8,75974.6],[1785253521,85495.5,75979],[1785256221,85510.3,77012.8],[1785256521,85544.5,77426.7],[1785257121,85411,78213.8],[1785260721,85491.8,78891.5],[1785266721,85544.9,76454.7],[1785271821,84965.4,77131.8],[1785294921,85426.2,77625.9],[1785299721,85072.2,77628.1],[1785302121,85021.5,77625.8],[1785306021,85266.2,77625.4],[1785307521,85211.4,77625.6],[1785310221,85294.6,77628.6],[1785315621,85319.4,77777],[1785319821,85366.4,79000.5],[1785320421,85280.9,79000.5],[1785320721,85364.3,79000.5],[1785326121,85736.6,79000.2],[1785373261,95258.6,78401.7],[1785375661,91760,78403.8],[1785393661,84937.1,78403.4],[1785417061,84926.9,78403.3],[1785418261,84940.1,78403.5],[1785434781,84971.1,79357.7],[1785435061,84970.5,79357.7],[1785483661,106553.5,72178.9],[1785488161,105025,73725.4],[1785488461,98887.2,73557.6],[1785490861,90599,74672.2],[1785504661,88097.8,77682.9],[1785530481,87585.4,80017.2],[1785535281,87689.2,79776.1],[1785536161,87539.1,78491.4],[1785547861,87744,79838.9],[1785550861,87882.3,79996.5],[1785594061,84801,72367.6],[1785600961,84536.3,79167.2],[1785601861,84644.3,79409.7],[1785602461,84756.5,79393.9],[1785603361,84843.1,79393.4],[1785605761,84932,79626.5],[1785606661,84632.6,79679.3],[1785611461,84477.5,79404.5],[1785618661,81919.4,45000.9],[1785618961,82395.6,46795.8],[1785621361,82484.1,55337.2],[1785630961,84733.6,68209.1],[1785639061,84626.3,72195.9],[1785649561,84727.8,74231.6],[1785651361,84159.8,74294],[1785654061,83655.5,73691.3],[1785663061,83621,73833.8],[1785663961,83472.9,73778.2],[1785665161,83708.3,73841.5],[1785668161,81999.9,75045.5],[1785672061,82586.6,75683.9],[1785708961,84231.7,76035.4],[1785719761,84958.8,76952.5],[1785747401,83966.1,77995.4],[1785755161,84324.6,78222.1],[1785762361,84819.3,79415.2],[1785762661,85372.4,79415.2],[1785764161,85888.2,79443.1],[1785768061,82547.5,59841.2],[1785769561,82792.3,70000.2],[1785773181,82104.9,70007.8],[1785779461,83391.8,71594],[1785780061,83505.9,71593.6],[1785780361,83491.2,71595],[1785780661,83506.9,71594.9],[1785781261,82982.4,71594.7],[1785781861,82825.8,71596.3],[1785815461,82998.2,72588.8],[1786399221,85479.8,77315.1],[1786399521,85478.5,77315.3],[1786399821,85476.1,77316.5],[1786400121,85475.1,77317],[1786400421,85277,77317.6],[1786400721,84642.7,77317.6],[1786401021,84499.7,77648.4],[1786401321,84149.7,77649.5],[1786401621,84986.3,77650],[1786401922,83363.6,77650.3],[1786402221,82726.6,77454.8],[1786402521,82724,77450.9],[1786402821,82723.1,77317.6],[1786403121,82722.5,77317.3],[1786403421,82722.5,77317.9],[1786403721,82081.9,77318.1],[1786404021,79906.6,77318.6],[1786404321,81489,77319.3],[1786404621,83869.6,77313.7],[1786404921,82745,77314],[1786405221,83225.6,77313.8],[1786405521,83904.5,77313.9],[1786405821,85020,77314.1],[1786406121,84353.3,77313.8],[1786406421,82793.5,77313.8],[1786406721,83087,77313.7],[1786407021,83988.6,77313.7],[1786407321,84137.4,77313.7],[1786407621,84383.2,77313.7],[1786407922,85403.8,77313.7],[1786408221,85476.4,77681.1],[1786408521,85477.9,77680.9],[1786408821,85479.2,77680.9],[1786409121,85480.2,77680.9],[1786409421,85479.9,77680.9],[1786409721,85832.9,77680.9],[1786410021,86165,77680.9],[1786410321,86200,77680.9],[1786410623,86270,77680.9],[1786410921,86089.3,77681.1],[1786411221,86565,77680.9],[1786411521,86895.2,77680.9],[1786411821,87266.3,77680.9],[1786412121,87296.7,77680.9],[1786412421,88104.9,77680.9],[1786412721,88608,77681.1],[1786413021,90529.6,77681.7],[1786413321,91407.6,77681.9],[1786413621,91627.3,77682],[1786413921,91640,77682.4],[1786414221,92039.4,77682.6],[1786414521,92465.3,77683.3],[1786414821,92548,77683.6],[1786415121,92696.1,77683.8],[1786415421,92697.6,77684.2],[1786415721,92697.5,77684.8],[1786416021,92697.5,77685],[1786416322,92697.9,77685],[1786416621,92692.8,77684.9],[1786416922,92555.9,77684.3],[1786417223,91736.4,77684.5],[1786417521,91258.3,77684.3],[1786417821,91014.4,77684.3],[1786418121,91040.1,77684.3],[1786418421,91380.2,77684.6],[1786418721,91473.9,78239.4],[1786419021,91800.7,78239.7],[1786419321,91775.5,78702.1],[1786419621,91857,78359.6],[1786419921,91716.1,78239.5],[1786420221,91682,78239.7],[1786420521,92601.4,78239.8],[1786420822,91186.4,78240.4],[1786421121,91186.3,78240.7],[1786421421,91186,78240.6],[1786421721,91186.4,78241.3],[1786422021,91186.1,78241.3],[1786422321,91040.7,78416.2],[1786422621,89967,78370.8],[1786422921,84500,78443.9],[1786423221,84500,78388.5],[1786423521,86474.1,78720.3],[1786423821,88161.2,78360.5],[1786424121,85857.6,78307.7],[1786424421,87678.8,78241.4],[1786424721,89726.5,78241.4],[1786425021,91143.9,78241.4],[1786425321,91186.7,78241.4],[1786425621,91186.7,78241.3],[1786425921,91054.9,78241.4],[1786426221,91053.2,78241.4],[1786426522,85759.9,78241.5],[1786426821,84500,78241.5],[1786427121,87802,78241.5],[1786427421,88611.1,78241.6],[1786427721,88257.7,78241.6],[1786428021,84498.5,78241.5],[1786428321,84498.6,78241.5],[1786428621,84497.5,78241.5],[1786428921,84497.3,78241.5],[1786429221,84496.3,78241.5],[1786429521,84495.6,78241.5],[1786429821,84495.3,78241.5],[1786430121,84493.9,78241.5],[1786430421,84493.9,78241.5],[1786430721,84493.4,78241.5],[1786431021,84493.2,78241.5],[1786431322,84493.4,78241.5],[1786431621,84493.8,78241.5],[1786431921,84493.4,78241.5],[1786432221,84203.1,78241.5],[1786432521,84073.8,78241.5],[1786432821,84000,78241.6],[1786433121,84000,78241.6],[1786433421,84000,78241.4],[1786433721,84000,78241.6],[1786434021,84000,78241.5],[1786434322,84000,78241.6],[1786434621,84000,78241.6],[1786434921,84000,78241.7],[1786435221,83898.2,78241.6],[1786435521,83979.5,78241.6],[1786435821,84000,78241.6],[1786436121,84000,78241.5],[1786436421,84000,78241.5],[1786436722,84000,78241.4],[1786437021,84000,78241.4],[1786437321,83999.8,78241.4],[1786437621,83999.7,78241.4],[1786437921,83999.9,78241.4],[1786438221,83999.8,78241.4],[1786438521,84000,78241.5],[1786438821,84000,78241.5],[1786439121,84000,78330],[1786439421,84000,78305.9],[1786439721,84000,78529.9],[1786440021,84000,78530.6],[1786440321,84000,78531.2],[1786440621,84120.7,78550.9],[1786440921,84238.5,78531.2],[1786441221,84279.1,78539.1],[1786441521,84389,78578.2],[1786441821,84493.8,78577.5],[1786442121,84494,78805],[1786442421,84494.1,78774.2],[1786442721,84494,78805],[1786443021,84494.2,78559.1],[1786443321,84494.2,78579.7],[1786443621,84495.3,78574.7],[1786443921,84495.3,78564.8],[1786444222,84493.8,78774.8],[1786444521,84493.3,78805.4],[1786444821,84493.1,78805.5],[1786445121,84493.5,78805.5],[1786445421,84495.7,78805.7],[1786445722,84498.4,78805.9],[1786446021,84500,78810.5],[1786446321,84500,78805.9],[1786446621,88388.6,78806.3],[1786446922,89657.5,78807],[1786447221,91080.9,78949.5],[1786447522,91141.7,78960.8],[1786447822,90693.4,79195],[1786448121,91097.2,79170.9],[1786448421,91180,79142],[1786448721,91159.5,80351.1],[1786449021,90315.7,80351.1],[1786449321,86610.3,80351.1],[1786449621,89052.2,80351.1],[1786449922,90805.3,80351.2],[1786450221,91173.8,80351.1],[1786450521,91186.9,80351.3],[1786450821,91187,80351.3],[1786451121,91186.9,80351.3],[1786451421,91186.2,80351.3],[1786451721,91186.5,80351.2],[1786452021,91186.8,79209.3],[1786452322,91186.3,78807.3],[1786452621,91186.3,78807.9],[1786452921,91186.1,78808.8],[1786453222,91186.6,78809.2],[1786453521,91186.3,78809.9],[1786453821,91186,78809.8],[1786454121,91186.4,78810.6],[1786454421,91185.5,78810.2],[1786454721,91158.7,78809.9],[1786455021,91176.6,78810.4],[1786455321,91185.3,78811.5],[1786455621,91186.7,78811.2],[1786455921,91186.8,79052.4],[1786456221,91312.9,78931.6],[1786456521,91730.7,78811.1],[1786456821,91737.6,78811.2],[1786457121,91622.1,78807.2],[1786457421,91186.3,78807.2],[1786457721,91183.9,78807.5],[1786458021,91184,78807.2],[1786458321,91184.1,78807.3],[1786458621,91183.9,78807.2],[1786458921,91184,78807.3],[1786459221,91183.9,78807.3],[1786459521,90249.7,78807.3],[1786459821,88877.9,78807.3],[1786460121,88874.6,78807.2],[1786460421,88873.6,78807.2],[1786460721,88870.8,78807.2],[1786461021,88867.6,78807.3],[1786461321,88864.4,78807.3],[1786461621,88863.1,78807.3],[1786461921,88864.4,78807.3],[1786462222,88859.9,78807.2],[1786462521,88858.4,78807.8],[1786462821,88853.2,78807.4],[1786463121,88848,78807.3],[1786463421,88847.3,78807.3],[1786463722,88321.1,78807.3],[1786464021,87589,78807.2],[1786464322,86934.2,78807.2],[1786464621,86555.1,78807.2],[1786464922,85133.5,78807.2],[1786465221,87102.1,78807.4],[1786465522,87038.1,78807.4],[1786465822,86603.6,78807.4],[1786466121,86982.4,78807.4],[1786466421,86811.9,78807.2],[1786466721,85362.7,78807.2],[1786467021,83535.7,78807.3],[1786467321,83564.4,78807.2],[1786467622,83591.3,78807],[1786467922,83628.6,78807],[1786468221,83814.2,78807.1],[1786468521,83860.3,78807.1],[1786468821,83962.2,78828],[1786469121,84409.8,78975.4],[1786469422,85389.6,79072.8],[1786469722,86173.4,79111.3],[1786470021,85830.1,78907.1],[1786470321,85979.9,78899.6],[1786470621,85898.5,78834.7],[1786470922,85893.2,78815.7],[1786471221,85816.8,78807],[1786471521,85381.6,78807.1],[1786471821,85380.5,78807],[1786472121,85381.4,78807],[1786472421,85380.5,78807],[1786472721,85190.2,78807],[1786473021,84721.1,78807],[1786473321,85381,78531.2],[1786473622,85380.4,78531.2],[1786473921,85380,78531.2],[1786474221,85380.4,78531.2],[1786474521,85380.6,78531.2],[1786474821,85381.3,78531.3],[1786475121,85381.7,78531.5],[1786475421,85382.6,78531.2],[1786475721,85380.1,77681],[1786476021,85379.6,76706.1],[1786476321,85379.5,75682.2],[1786476621,85380.1,75682.1],[1786476922,85380.2,73615.8],[1786477221,85380.1,30000.8],[1786477521,85380,30002.4],[1786477822,85380.2,30004.5],[1786478121,85292.9,32756.2],[1786478421,85325.6,35369.5],[1786479021,85380,34860.6],[1786479321,85380.1,34862],[1786479621,85380.2,34908.6],[1786479922,85380.5,34431.3],[1786480221,85381,37878.8],[1786480521,85380.8,49148.8],[1786480821,85379.8,52798.4],[1786481121,85380.1,42220.4],[1786481421,85381.5,56158],[1786481721,85960.4,63225.4],[1786482021,86080.3,57804.7],[1786482321,86744.8,71002.9],[1786482621,86756.5,71000.1],[1786482922,87143.5,71000.1],[1786483221,88366,71000.1],[1786483521,87725.6,71000.1],[1786483821,86928.7,71000.1],[1786484122,87164.2,71000.1],[1786484422,87907.9,71000.3],[1786484721,89792.8,71000.9],[1786485021,90497.1,71001.9],[1786485321,88579.6,71002.1],[1786485621,89589.5,71002.3],[1786485921,90594.5,71002.2],[1786486221,91110.7,71175.8],[1786486521,91135.9,71167.7],[1786486821,92685,71113.4],[1786487121,92697.1,71175.6],[1786487421,92694.2,71234.3],[1786487721,92692,72405.3],[1786488021,92693,71272],[1786488321,92696.2,72324.6],[1786488621,92696.8,72384.6],[1786488921,88722,71077.8],[1786489221,88720.1,71064.3],[1786489521,88720,71800.8],[1786489821,88720,71800.8],[1786490121,88720.5,71800.8],[1786490421,88718.6,71800.8],[1786490721,88716.8,71800.8],[1786491021,88715.4,71888.2],[1786491322,88716,71959.2],[1786491621,88713,72646.7],[1786491921,88707.7,73087.4],[1786492221,88702.2,73195],[1786492521,88701.6,71975],[1786492821,88698.8,71800.8],[1786493122,88698.3,71800.9],[1786493421,88516.1,71801.4],[1786493721,86345.5,71801],[1786494021,85490.3,71801],[1786494321,86278.3,71801.5],[1786494621,86946.3,71801.7],[1786494921,87113.2,71801.6],[1786495221,88702.2,71801],[1786495521,88444.4,71801],[1786495821,89010.1,71801.6],[1786496121,88399.6,71801.7],[1786496421,88306.3,71801.5],[1786496721,90676.8,71801.6],[1786497021,92305.1,71801.5],[1786497321,90373,71801.5],[1786497621,88715.3,71801.6],[1786497921,89086.5,71801.5],[1786498221,89433.8,71801.5],[1786498521,89858.7,71801.8],[1786498821,88714.5,71803.2],[1786499121,88780.5,71804.4],[1786499421,88713.4,71804],[1786499721,89802.7,71804.1],[1786500021,89119.7,71804.1],[1786500321,89082.8,71804.3],[1786500621,90714.4,71804.3],[1786500921,89385.4,71805.6],[1786501221,88708,71804.3],[1786501521,87864.5,71805.7],[1786501821,86963.4,71805.5],[1786502121,87006,71804.4],[1786502421,87259.9,71967.8],[1786502721,89610.3,72030.7],[1786503021,91711.5,72137.5],[1786503321,92398.5,72567],[1786503621,92698.1,72567.6],[1786503921,92697.6,72567.6],[1786504221,92698.6,72567.6],[1786504521,92697.6,72568.2],[1786504821,92697.5,72567.9],[1786505121,92697.4,72567.7],[1786505421,92697.2,72567.9],[1786505721,92696.5,72646.7],[1786506021,92693.9,72679.7],[1786506321,91787.4,72673.8],[1786506621,91779.4,72671.8],[1786506921,91795.7,72664.6],[1786507221,91833.5,73001.4],[1786507521,88945,72747.3],[1786507822,88943.2,73001.6],[1786508121,88742.9,72739.3],[1786508421,88945.3,73001.8],[1786508721,89479.6,73001.8],[1786509021,89303,73001.7],[1786509321,89304.2,72992.6],[1786509621,90174.5,72728],[1786509921,89966.6,72726],[1786510221,89795.9,72726],[1786510521,90420.5,72721.2],[1786510821,91465.7,72737.6],[1786511121,90802.9,72784.8],[1786511421,91278.5,72771.2],[1786511721,90715.4,73243.5],[1786512021,91036.4,73249.9],[1786512321,90974.5,73236.8],[1786512621,91251.6,73199.7],[1786512921,90714.1,72827.3],[1786513221,90794.9,72776.1],[1786513521,91216.3,72784.9],[1786513821,91231.6,72781.4],[1786514121,90795.3,72779.7],[1786514421,90908.5,73328.5],[1786514721,91441.4,73251.6],[1786515021,86910.6,73228.4],[1786515321,85000,73246.5],[1786515621,85000,73225.6],[1786515921,85000,73227],[1786516222,85000,73298.3],[1786516521,85000,73312.7],[1786516821,85683.2,73290.9],[1786517122,85662.9,73264.2],[1786517422,85210.8,73810.4],[1786517721,84998.6,73810.8],[1786518021,84997.8,73810.8],[1786518321,84995,73810.8],[1786518621,84995,73810.8],[1786518921,84995.4,73810.9],[1786519221,84995.5,73810.9],[1786519521,84996.8,73810.9],[1786519821,84998.2,73810.8],[1786520121,84998.3,73810.8],[1786520421,85198.9,73810.9],[1786520721,85721.6,73810.9],[1786521021,86341.2,73810.9],[1786521321,87653,73810.9],[1786521621,87911.7,73810.9],[1786521921,90038.1,73810.9],[1786522221,91707.7,73810.9],[1786522521,91668.1,73811],[1786522821,91899.6,73811.1],[1786523121,92089.9,73811.7],[1786523421,91750.7,73811.6],[1786523721,91922.4,73812],[1786524021,90219.1,73812.3],[1786524321,90805.8,73812],[1786524621,91019,73812],[1786524921,90777.4,73812.5],[1786525221,91473.2,73812.8],[1786525521,91176.3,73813.2],[1786525821,91918.5,73813.3],[1786526121,90477.3,73813.4],[1786526422,91143.4,73892.5],[1786526721,91581.4,73813],[1786527021,91217.2,73813.1],[1786527321,91130.5,73812.5],[1786527621,92011.3,73813.8],[1786527921,92430.8,73814.5],[1786528221,90522.3,73814.5],[1786528521,90589.5,73814.9],[1786528821,89542.6,73815.1],[1786529121,91959.9,73816.4],[1786529421,90648.8,73816.5],[1786529721,92698.7,73816.4],[1786530021,92697.9,73816.4],[1786530322,92697.7,73817.4],[1786530621,92601.5,73817.8],[1786530921,85723.4,73819.1],[1786531221,83381.1,73819.1],[1786531521,83534.9,73820.9],[1786531821,82950.4,73822.6],[1786532121,83512.3,73822.6],[1786532421,84500,73822.6],[1786532721,84500,73822.6],[1786533021,84499.9,73822.6],[1786533321,84497.7,73822.9],[1786533621,84496,73823],[1786533921,84497.1,73822.7],[1786534221,84498.1,73822.8],[1786534521,84498.6,73822.8],[1786534821,84499.6,73823.6],[1786535121,84500,73823.6],[1786535421,85691,73823.5],[1786535721,87698.8,73823.9],[1786536021,87568.9,73823.8],[1786536321,84500,73823.8],[1786536622,84500,73824],[1786536921,84500,73825.8],[1786537221,84500,73843.8],[1786537521,84498.4,73873.1],[1786537821,84498.7,73865.4],[1786538121,84498.9,73876],[1786538421,84497.8,73922.6],[1786538721,84497.7,73857.7],[1786539021,84497.2,73872.9],[1786539321,84405,73836.3],[1786539621,84497.1,73950.2],[1786539921,84208.5,74056],[1786540221,84180.2,74187.3],[1786540521,84497.7,74655.4],[1786540821,84297,74397.7],[1786541121,84350.1,74693.6],[1786541421,84497.2,74489.7],[1786541721,83168.1,74323.6],[1786542021,82519.9,74031.7],[1786542321,81984.4,74955.5],[1786542621,81881.8,75375.8],[1786542921,81882.5,75767.8],[1786543221,81768.4,78167.2],[1786543521,81775.1,75585.1],[1786543821,81786.3,75386.2],[1786544121,82692.3,75457.8],[1786544421,83514.8,75323.1],[1786544722,84229.8,75214],[1786545022,85630.7,75157.6],[1786545321,91510.6,74512],[1786545622,92698,73823],[1786545921,92698.5,73823.3],[1786546221,92697.3,73823.1],[1786546521,92697.5,73823.3],[1786546821,92697,73826.6],[1786547122,92696.7,73826.7],[1786547421,92695.5,73826.9],[1786547721,92695.5,73828.9],[1786548021,92619,73823.5],[1786548321,92615.6,73823.3],[1786548622,92614.3,73921.9],[1786548922,92614.5,73933.4],[1786549221,92611.1,74767.7],[1786549521,92612.7,74768],[1786549821,92615.1,74768.3],[1786550121,92615.8,74769.9],[1786550421,92616.1,74770.1],[1786550721,92615.4,74770.2],[1786551021,92085.4,74770.4],[1786551322,90967.7,74770.5],[1786551621,90826.2,74770.8],[1786551922,90825.5,74772.6],[1786552221,90823.5,74772.7],[1786552521,90820.8,74772.8],[1786552821,90817.3,74773.1],[1786553121,90813.4,74957.7],[1786553421,90814.5,75092.5],[1786553722,90811.1,75549.7],[1786554021,90810.8,76239.4],[1786554322,90809.7,75716.1],[1786554621,90808.7,75814.8],[1786554921,90807,76619.6],[1786555221,90805.4,78406.5],[1786555521,90803.9,78406.6],[1786555821,90802.3,78516.5],[1786556121,90802,78578.2],[1786556421,90801.1,78592.6],[1786556721,90800,78464],[1786557022,90796.5,78457.8],[1786557321,90795.5,78448.3],[1786557601,90480.3,78480.4],[1786557921,90722.5,78550.9],[1786558222,90794,78565.4],[1786558522,90794.7,78582.3],[1786558821,90795,79086.6],[1786559121,90792.9,78569.5],[1786559421,90790.1,75902.4],[1786559721,90788.5,74770.6],[1786560021,90788.9,79014.8],[1786560321,90785.7,75208.7],[1786560622,90783.2,74250],[1786560922,90782.9,73814.7],[1786561221,90781.3,73820.7],[1786561521,90778.5,73820.1],[1786561821,90773.3,74303],[1786562121,89980.6,74455.1],[1786562421,89463.9,74475.6],[1786562721,89695.1,75001.3],[1786563021,89695.7,75002.6],[1786563321,89384.4,75007],[1786563621,89026.6,75008.4],[1786563922,89692,75012],[1786564221,89177.6,75012.2],[1786564521,89178.4,75012.4],[1786564821,89295.6,75012.7],[1786565121,89178.1,75012.8],[1786565421,89371.5,75013.3],[1786565721,89218.8,75014],[1786566021,89453.4,75014.2],[1786566321,89618.9,75248],[1786566621,89177.1,75692.3],[1786566921,89174.9,76145.8],[1786567222,89172.8,75515.4],[1786567521,89172.9,75826.5],[1786567821,89168.8,76831.1],[1786568121,89165.7,76801.6],[1786568421,88012.6,77117.4],[1786568721,87605.6,77453.6],[1786569021,87498.7,77076.9],[1786569321,86322.2,79951],[1786569621,87108.6,78483.2],[1786569921,87265.9,78592.9],[1786570221,87593.1,75984.5],[1786570522,86154.6,76332.4],[1786570821,85959.1,76419.8],[1786571121,85980,77431.4],[1786571421,85924.7,75824.2],[1786571721,85917.2,75703.2],[1786572021,85888.3,75540.2],[1786572322,85813.8,75338.2],[1786572621,85803.3,75824.5],[1786572921,85792.5,75198.5],[1786573221,85792.3,75897.1],[1786573521,85790.6,78075],[1786573821,85790.5,76043],[1786574121,85788.8,75303.4],[1786574421,85788.3,75427.1],[1786574721,85788.4,75277.5],[1786575021,85788.8,75378.4],[1786575321,85789.3,75566.8],[1786575622,85789.5,75578.1],[1786575921,85790,75403],[1786576221,85790.5,75509.8],[1786576521,85789.1,75749.4],[1786576821,85787.1,75849.2],[1786577121,85787.8,75878.2],[1786577421,85788.1,75759.6],[1786577721,85787.9,75749.4],[1786578021,85788.5,75596.6],[1786578321,85789.8,75402.6],[1786578621,85790.7,75253.6],[1786578921,85789.5,75333.7],[1786579221,85788.7,75198.9],[1786579521,85788.8,75727.8],[1786579821,85789.5,75456.1],[1786580101,85789.9,75727.9],[1786580421,85790.4,76348],[1786580721,85791.7,75657.4],[1786581022,85841.4,76158.5],[1786581321,85841.8,76093.5],[1786581621,85798.6,76221.2],[1786581921,85571.6,76167.6],[1786582221,85514.4,76715.9],[1786582521,85406.2,76502.9],[1786582821,85406.1,76121.7],[1786583121,85002.6,76176.7],[1786583421,84910.4,75482.4],[1786583721,84940,76264.5],[1786584022,85032.6,76084.1],[1786584321,85125.2,75986.3],[1786584622,85217.2,75914.6],[1786584921,85342,75559.3],[1786585221,85339.8,74303.3],[1786585521,85374.8,74193.3],[1786585822,85608.1,74111],[1786586121,85666.4,73956.3],[1786586421,85323.9,73954.3],[1786586721,84832.3,74214.7],[1786587021,84586.4,73946.6],[1786587321,81303.3,73815.8],[1786587621,82150.8,73814.7],[1786587921,83247.4,73814.6],[1786588221,83817.5,73814.8],[1786588521,84704.8,73825.5],[1786588821,85240.2,73830],[1786589121,85647.4,73822.8],[1786589421,85202.1,73820.4],[1786589721,85313.9,73814.6],[1786590021,85400.4,73814.9],[1786590321,85440.4,73814.2],[1786590621,85694.1,73815.4],[1786590921,85798.5,73815.5],[1786591201,85791.2,73816],[1786591521,85800.9,73815.8],[1786591821,85809.6,73815.8],[1786592121,85825.4,73815.7],[1786592421,85798.5,73816.2],[1786592721,85791.3,73824.3],[1786593021,85789.9,73823.1],[1786593321,85790.1,73827.1],[1786593621,85788.5,73896.1],[1786593921,85407.7,73903.4],[1786594221,85038.5,73890.4],[1786594521,84940.8,73896.2],[1786594821,84676.7,73853.4],[1786595121,84715,73839.2],[1786595421,84714.1,74019.4],[1786595721,84752.6,73892.8],[1786596021,84862,73873.6],[1786596321,84942.7,73859.1],[1786596621,85023.7,73893.9],[1786596921,85098,73891.3],[1786597221,84974.1,74108.6],[1786597521,84948.8,74156.3],[1786597821,85023.9,74021],[1786598121,84906.5,74037.1],[1786598421,84740.2,74030],[1786598721,84530.7,74027],[1786599021,84520.5,74154.3],[1786599321,84525.6,74238.2],[1786599621,84520.5,74241.8],[1786599921,84530.9,74120.6],[1786600221,84531.2,74236.8],[1786600521,84535,74240.4],[1786600821,84520.4,74113.9],[1786601121,84545.7,74165],[1786601421,84564.6,74197],[1786601721,84544.7,74197],[1786602021,84564.7,74502.5],[1786602321,84598.6,74428.1],[1786602621,84841.2,74606.8],[1786602921,84783.7,74370.3],[1786603221,84405.7,74401.3],[1786603521,84186.2,74405.3],[1786603821,84020.3,74216.1],[1786604121,83999.9,74225],[1786604421,84000,74202.5],[1786604721,84000,73950.6],[1786605021,84000,73767.9],[1786605321,84020.3,73759.3],[1786605621,84020.1,74005.8],[1786605922,84068,74096.3],[1786606221,84097.2,74059.5],[1786606521,84085.6,74078.3],[1786606821,84069.5,74065.8],[1786607121,84084.8,74382.5],[1786607421,84153.3,74474.1],[1786607721,84224.8,74472.8],[1786608021,84270.2,74427.8],[1786608321,84314.7,74732.8],[1786608621,84273.3,74719.9],[1786608921,84336.7,74372.4],[1786609221,84389.9,74410.7],[1786609521,84360.5,74334.8],[1786609821,84420.3,74958.7],[1786610121,84402.3,74576.7],[1786610421,84461,74555.8],[1786610721,84588.1,74488.6],[1786611021,84592.3,74227],[1786611321,84703,74281.5],[1786611621,84825.6,74694],[1786611921,84919.6,74677.5],[1786612221,85024.4,74689.4],[1786612521,85118,74679.9],[1786612821,85182.3,74679.9],[1786613121,85115.5,74662.8],[1786613421,85284.7,74570.4],[1786613721,85399.3,74541.2],[1786614021,85327.4,74534.4],[1786614321,85285.2,74933.9],[1786614621,85233,74639.7],[1786614921,85191.2,74644.9],[1786615221,84787.8,74597.7],[1786615521,84645.6,74626.2],[1786615821,84645.5,74609.4],[1786616121,84645.4,75088],[1786616421,84645.7,75420.7],[1786616722,84645.4,75274.7],[1786617021,84644.9,75231.8],[1786617321,84644.9,75532.6],[1786617621,84644.9,75142.8],[1786617921,84645.4,75193.5],[1786618221,84645.9,74861.2],[1786618521,84646.2,74729.5],[1786618821,84712.3,74724.2],[1786619122,84862.7,74718.9],[1786619421,84900,74857.8],[1786619721,84979.2,74499.5],[1786620021,84825.5,74411.7],[1786620321,84365.8,74338.2],[1786620621,83966.3,74277.2],[1786620921,84173.1,74631.9],[1786621221,84186.4,74626.5],[1786621522,84366.9,74465.1],[1786621821,84701,74331.8],[1786622121,84942.9,74640.1],[1786622421,85139.2,74663.4],[1786622721,84716.7,74629.6],[1786623021,84511,75044],[1786623321,84698.2,74842.5],[1786623621,84861,74664.7],[1786623921,84905.4,74783.5],[1786624222,84959.7,74480.4],[1786624522,85147.1,74787.1],[1786624821,85840.2,74733.1],[1786625122,86315.5,74709.4],[1786625421,85158,74869.4],[1786625721,85179.6,74828.9],[1786626021,85096.1,74814],[1786626321,85020.8,74738.7],[1786626621,84892.3,74894.1],[1786626921,85181.4,74900],[1786627221,85337.3,75222.4],[1786627522,85484.3,75434.6],[1786627821,85825.1,75629.6],[1786628121,86376.4,76228.7],[1786628421,87624.2,75729.4],[1786628721,87752.3,76262.8],[1786629021,87981.1,76220],[1786629322,88492.7,75768.6],[1786629621,87815,75418.9],[1786629921,85827.7,75411.6],[1786630223,86089.3,75585.1],[1786630521,86219.3,75389.6],[1786630821,85968.4,75676.6],[1786631121,86221.7,75694.4],[1786631421,86460.6,76517.5],[1786631721,86868.1,76478],[1786632021,87775.1,77326.9],[1786632321,87822.4,77323.7],[1786632621,86887.9,77448.7],[1786632901,87922,77327.1],[1786633221,86464,77096],[1786633521,85793.5,76916.5],[1786633821,85965.7,76926.7],[1786634121,85785,77126],[1786634421,85783.3,77123.8],[1786634721,85781.6,76891],[1786635021,85781.2,77263.1],[1786635321,85780.2,77259.2],[1786635621,85777.4,77051.7],[1786635921,85774,77050.3],[1786636222,85772.6,77059.3],[1786636522,85732.3,77550.9],[1786636821,85772.7,77141.3],[1786637121,85771.8,77081.9],[1786637421,85770.7,77090.1],[1786637722,85770,76179.2],[1786638022,85766.9,76708.4],[1786638321,85765.2,76688.5],[1786638622,85765.1,77299.2],[1786638921,85763.8,77322.1],[1786639221,85763,77301.4],[1786639521,85757.6,77136],[1786639822,85755.4,77050.4],[1786640121,85753.6,77128.3],[1786640421,85753.1,74382.2],[1786640722,85751.7,72567],[1786641021,85750.2,72567.1],[1786641321,85750.3,72567.2],[1786641621,85751.2,72588.7],[1786641921,85752.1,72670.6],[1786642221,85751.1,73979.8],[1786642522,85752.3,72971.3],[1786642821,85753.1,73088.3],[1786643121,85749.9,73095.7],[1786643421,85749.9,73172.8],[1786643721,85750.4,73128.5],[1786644021,85751.3,72768.2],[1786644321,85749.1,72816],[1786644621,85749.6,75169.3],[1786644921,85749.8,75380.3],[1786645221,85750.9,76409],[1786645521,85752.6,76419.2],[1786645821,85725.2,76414.8],[1786646121,85756.5,76546.3],[1786646421,85761,76547.5],[1786646722,85768.5,76547.5],[1786647021,85771.7,76547.6],[1786647321,85778.7,76547.7],[1786647621,85771.8,76547.7],[1786647921,85766.6,76547.7],[1786648222,85754.6,76547.7],[1786648522,85752.9,76547.9],[1786648821,85753.6,76559.5],[1786649122,85753.5,77010.2],[1786649421,85753.5,77010.3],[1786649721,85753.7,76935.9],[1786650021,85752.5,76957.5],[1786650321,85751.8,77010.3],[1786650622,85753,77010.3],[1786650921,85752.8,77010.3],[1786651221,85753.8,76960.5],[1786651521,85755.1,76961.3],[1786651821,85758.5,77010.3],[1786652121,85761.2,77010.5],[1786652422,85765.9,77010.8],[1786652721,85769.7,77060],[1786653022,85773.4,77099.9],[1786653322,85780.4,77104.8],[1786653622,85783.3,77177],[1786653921,85783.9,77236.2],[1786654221,85783.9,77246.1],[1786654521,85781.9,77296.6],[1786654822,85782.8,77248.9],[1786655121,85783.2,77231.1],[1786655421,86289,76027.5],[1786655721,85782.4,76097.4],[1786656021,85781.1,76179],[1786656321,85782,76182.7],[1786656622,85783.4,76142],[1786656921,86132.8,76062.2],[1786657221,86286.4,77012],[1786657521,86852.1,77012.1],[1786657821,86867.6,77011.9],[1786658121,87341.4,77011.9],[1786658421,87989.3,77011.9],[1786658721,87409.5,77011.9],[1786659021,87210.9,77011.8],[1786659321,86300.1,77011.4],[1786659621,86726.9,76184.6],[1786659921,86545.1,76178.3],[1786660221,87032.6,77239.3],[1786660521,87036.5,77229.4],[1786660821,87370.7,77156.8],[1786661121,86742,77249.5],[1786661422,86209.4,77248.9],[1786661721,87008.4,77343.8],[1786662022,87768.6,77343.2],[1786662321,88415.1,77392.7],[1786662622,87620.1,77454.5],[1786662921,87249.9,77454.7],[1786663221,86581.9,77454.7],[1786663521,87220.2,77454.5],[1786663821,87954.5,77454.8],[1786664121,88206.6,77455.1],[1786664421,87820.4,77455.2],[1786664721,87772.8,77455.1],[1786665021,86541.1,77455.3],[1786665321,85783.7,77455.3],[1786665621,85783.6,77455.1],[1786665921,85782.4,77393.7],[1786666221,85782.3,77454.9],[1786666521,85782,77260.9],[1786666821,85782.1,77144.7],[1786667121,85782,77154.8],[1786667421,85782.4,77138.5],[1786667721,85782.8,77272.7],[1786668021,85782.9,77454.8],[1786668321,85783.2,77454.8],[1786668621,85783.4,77454.7],[1786668921,85783.6,77454.8],[1786669221,85783.4,77455.8],[1786669521,85784.2,77455.9],[1786669821,85784.3,77342.3],[1786670121,85785,77337],[1786670421,85900,77269.1],[1786670721,86713.4,77267.9],[1786671021,87408.8,77261.8],[1786671321,87403.6,77258.2],[1786671621,87937.8,77257.5],[1786671921,88132,77258.2],[1786672221,88723,77267.9],[1786672521,88984.3,77266.6],[1786672821,89025.9,77263.2],[1786673121,88114.1,77256.8],[1786673421,87999.4,77245.2],[1786673721,85736,77261.7],[1786674021,85616.7,77256.7],[1786674322,85104.9,77149.5],[1786674621,85200.8,76314.9],[1786674921,85363.2,76232.6],[1786675221,85496.5,76182.5],[1786675521,85557.8,75942.8],[1786675821,85657,76147.8],[1786676121,85699.1,76129.7],[1786676421,85698.6,76162.4],[1786676721,85550.8,76141.9],[1786677021,85356.8,77011.9],[1786677321,85322.3,77012],[1786677621,85489.1,76192.8],[1786677921,85362.3,76259],[1786678221,85394.6,76269.7],[1786678521,85484.4,76269.8],[1786678821,85364.4,76190.8],[1786679121,85407.8,76182.2],[1786679421,85443.5,76225.8],[1786679721,85510.5,77322.9],[1786680021,85633.1,77413.6],[1786680322,85646.5,76173.5],[1786680621,85698.6,76120.4],[1786680921,85695.1,76223.2],[1786681221,85210.9,76199.1],[1786681522,85035.9,76130.3],[1786681821,85117,76130.3],[1786682122,85207.3,76127],[1786682421,85331.6,76173.5],[1786682722,85366,76123.7],[1786683021,85258.8,76086],[1786683321,85342.3,76012.7],[1786683622,85448.7,77011.8],[1786683921,85510.4,77011.8],[1786684221,85554.3,77011.8],[1786684521,84690.5,77011.8],[1786684821,84373.8,77011.8],[1786685122,84578.7,77011.9],[1786685422,84802.4,77017.4],[1786685721,85190.2,77096.3],[1786686021,84849.6,77026.3],[1786686321,84683.1,77053],[1786686621,84466.9,77020.4],[1786686921,84417.5,77011.8],[1786687221,84478.1,77011.8],[1786687521,84490.4,77011.8],[1786687822,84320.2,77011.9],[1786688122,84417.5,77011.9],[1786688421,84487.7,77011.8],[1786688721,84665.7,77011.8],[1786689021,84667.3,77012],[1786689322,84717.7,77012.1],[1786689621,84632.6,77012],[1786689921,84747.1,77011.4],[1786690221,84780.6,77011.4],[1786690521,84833.2,77011.5],[1786690821,85141.6,77011.5],[1786691121,85248.3,77011.4],[1786691421,85331.7,77011.4],[1786691721,85372.2,77011.4],[1786692021,85424.4,76358.4],[1786692321,85306.2,77011.4],[1786692621,85288,77011.5],[1786692921,85322,77011.5],[1786693221,85407.2,77011.6],[1786693521,85451,77011.5],[1786693821,85509,77031.2],[1786694122,85660,77023],[1786694421,85696.8,77011.4],[1786694721,85696.6,76351.2],[1786695021,85696.6,76082.4],[1786695321,85696,76041],[1786695621,85695.4,76029],[1786695921,85694.1,76060.2],[1786696221,85694.7,76037],[1786696521,85423.8,76120.4],[1786696821,84921,75427.2],[1786697121,84953.3,75417.1],[1786697421,84977.9,75403.4],[1786697721,84942.6,76008.9],[1786698021,84951.9,76008.9],[1786698321,85146.3,77012.2],[1786698621,85323.2,77012.2],[1786698921,85363.2,77012.3],[1786699221,85446.4,77012.3],[1786699521,85459.7,77012.4],[1786699821,85296.1,77012.4],[1786700121,85245.1,77012.3],[1786700422,85142.4,77012.3],[1786700721,84835.7,77012.3],[1786701021,84936.2,77012.3],[1786701322,84937,77012.3],[1786701621,84684.4,77012.3],[1786701921,84495.6,77012.2],[1786702221,84495.8,77012.4],[1786702522,84477.2,77012.4],[1786702821,84494.3,77012.4],[1786703121,84490.2,77013.7],[1786703421,84490.9,77013.7],[1786703721,84492.4,77014.3],[1786704021,84494.5,77054.6],[1786704321,84559.7,77057.9],[1786704622,84752.5,77077.3],[1786704922,84891.7,77171.8],[1786705221,84913.7,77599.7],[1786705522,84126.3,77180.8],[1786705822,84520.1,77745.1],[1786706122,84443.4,77777.4],[1786706421,84499.9,77781.7],[1786706721,84734.3,77971.1],[1786707021,84779.1,78086.2],[1786707321,84886.9,78080.4],[1786707621,84875.7,78099.8],[1786707922,84628.3,78150.9],[1786708221,84781,78030.6],[1786708521,84853.5,78017.1],[1786708822,84828.8,78157.2],[1786709121,84588.7,78577.2],[1786709421,84327,78575.9],[1786709721,84437.9,78575.3],[1786710021,84528,78612.7],[1786710321,84763.7,78612.7],[1786710621,84854.6,78576.6],[1786710921,84541.2,78577],[1786711222,84799.9,78575.4],[1786711521,84925.3,78172],[1786711821,84759.1,78159.9],[1786712121,84799.1,78574.8],[1786712421,84936.8,78612.8],[1786712722,84913.3,78577.4],[1786713021,84962.9,78082.4],[1786713321,84960.7,78107.8],[1786713621,85052.9,78061],[1786713921,85049.5,78141.8],[1786714221,85098,78127.6],[1786714522,85181.1,78146.5],[1786714822,85209.5,78040.6],[1786715121,85238.8,78103.3],[1786715422,85285.1,78082.4],[1786715722,85398.5,78090.5],[1786716021,85695,78087.2],[1786716321,85697.2,78053],[1786716621,85698.3,78044.8],[1786716922,85698.8,78081.2],[1786717221,85698.1,78057],[1786717521,85479.2,78100],[1786717822,85451.3,78086],[1786718121,85551.2,78053.1],[1786718421,85422.7,78047.7],[1786718721,85396.5,78177.8],[1786719021,85474.1,78026.2],[1786719322,85449.8,78018.7],[1786719621,85447.3,78021.8],[1786719921,85443.4,77927.6],[1786720201,85388,77880.1],[1786720501,85333.6,77853.7],[1786720821,85418.6,77818.4],[1786721121,85555.9,77851.8],[1786721422,85650.6,77839],[1786721721,85698.3,77809.3],[1786722021,85696.2,77813],[1786722321,85695.3,77814.8],[1786722621,85695.4,77828.9],[1786722922,85694.9,77818.4],[1786723222,85694.9,77745.1],[1786723522,85694.6,77635.4],[1786723821,85683.8,77745.3],[1786724121,85683.9,77745.2],[1786724422,85686.2,77745.4],[1786724722,85687.1,77745.4],[1786725021,85690.5,77745.6],[1786725322,85693.8,77787.9],[1786725621,85695.7,77930.4],[1786725921,85696.7,77929.6],[1786726222,85696.9,77951],[1786726522,85696.1,77994.1],[1786726822,85696.5,77953],[1786727121,85695.6,77980.3],[1786727422,85696.7,77978.6],[1786727722,85696.2,77978],[1786728022,85696,78040.5],[1786728322,85694.5,78084.6],[1786728622,85692.4,78006.3],[1786728922,85693.1,77881.7],[1786729221,85692,77865.1],[1786729522,85692.6,77745.4],[1786729821,85693.1,77745.7],[1786730121,85694.5,77745.7],[1786730421,85472,77745.5],[1786730721,85127.3,77745.8],[1786731021,84999.7,77745.9],[1786731321,84912.6,77745.6],[1786731621,84667.3,77745.6],[1786731921,84689.1,77745.9],[1786732221,84827.7,77745.8],[1786732521,85028.5,77745.7],[1786732821,84635.8,77745.4],[1786733121,84641.5,77725.3],[1786733421,84588.8,77746.2],[1786733721,84267.5,77746.2],[1786734021,84291.5,77746.1],[1786734321,83968.8,77625.3],[1786734621,83760.6,77745.3],[1786734921,83632,77745.3],[1786735221,83598.8,77745.3],[1786735521,83748.2,77745.3],[1786735821,83844.2,77745.4],[1786736121,83930.1,77749.9],[1786736421,83983.9,77745.3],[1786736721,83875.5,77745.4],[1786737021,83933.4,77745.8],[1786737322,84013.9,77745.7],[1786737621,83805.4,77829.6],[1786737921,83920.2,77824.5],[1786738222,83920.9,77764.9],[1786738521,84059.3,77763.8],[1786738821,84200.3,77749.1],[1786739121,83786.8,77790.9],[1786739422,83918.5,77792.2],[1786739722,84009.4,77774.7],[1786740021,84051.9,77760.8],[1786740321,84006.4,77745.2],[1786740621,83765.5,77745.3],[1786740921,83667.4,77745.2],[1786741221,83655.1,77745.3],[1786741521,83742.5,77745.3],[1786741821,83961.6,77745.3],[1786742121,83921.5,77745.3],[1786742421,83968.6,77745.2],[1786742721,84154,77745.1],[1786743021,84093.6,77745.1],[1786743321,84030.4,77635.8],[1786743621,83866,77745.2],[1786743921,83697,77725.3],[1786744221,83904.9,77724.5],[1786744521,83591.2,77632.8],[1786744821,83019.7,77626.7],[1786745121,83695.9,77637.2],[1786745421,84022.2,77633.9],[1786745721,84251,77745.3],[1786746021,84422.5,77341.9],[1786746321,84552.7,77725.3],[1786746621,84376.4,77745.4],[1786746921,84431,77745.6],[1786747221,84695.1,77745.6],[1786747521,84787,77745.7],[1786747821,85137.1,77745.6],[1786748122,85212.2,77745.7],[1786748421,85234,77745.6],[1786748721,85263.7,77745.5],[1786749021,85270.1,77745.8],[1786749321,85360.3,77746.4],[1786749621,85215.4,77746.4],[1786749921,85271.9,77745.9],[1786750221,85343.3,77745.8],[1786750521,85412.8,77778.6],[1786750821,85517.2,77759.3],[1786751121,85495,77756.9],[1786751421,85623.9,77758.5],[1786751721,85487.1,77745.8],[1786752021,85566.5,77746.6],[1786752321,85386.3,77747.1],[1786752621,85233.9,77747],[1786752921,85184.7,77747],[1786753221,85231.6,77747.2],[1786753521,85408.3,77747],[1786753821,85333.8,77747.2],[1786754121,85316.1,77747.3],[1786754421,85311.7,77748.7],[1786754721,85341.2,77748.9],[1786755021,85264.9,77749.1],[1786755321,85122.9,77749],[1786755621,85047.7,77749.2],[1786755921,85070.8,77748.8],[1786756221,85024.2,77748.7],[1786756521,85023.8,77757.2],[1786756821,85047.8,77748],[1786757121,85097.3,77748],[1786757421,85072.6,77747.9],[1786757721,85047.3,77749.5],[1786758021,84994.9,77749.5],[1786758321,84994.6,77749.6],[1786758621,84994.7,77749.6],[1786758921,84994.6,77749.5],[1786759221,84994.3,77749.5],[1786759521,84994.5,77749.5],[1786759821,84994.7,77749.5],[1786760121,84995.5,77749.4],[1786760421,85155.7,77749.5],[1786760721,84874.6,77749.5],[1786761021,84715.8,77749],[1786761321,84768.7,77749],[1786761621,84617,77749.5],[1786761922,84498.7,77749],[1786762221,84573.1,77748.9],[1786762521,84550.7,77748.9],[1786762821,84497.3,77748.9],[1786763121,84530.3,77748.9],[1786763421,84597.8,77748.8],[1786763721,84619.9,77748.8],[1786764021,84574.5,77748.8],[1786764321,84543.3,77748.9],[1786764621,84571.6,77748.9],[1786764921,84592.9,77748.9],[1786765221,84640.2,77748.1],[1786765522,84735.6,77748.1],[1786765821,84798.3,77748.4],[1786766122,84922.4,77748],[1786766421,85148.3,77748],[1786766721,85204.9,77747.9],[1786767022,85232.4,77748.1],[1786767321,85287,77748.1],[1786767621,85364.8,77748.1],[1786767921,85113.5,77748.1],[1786768221,84869.2,77748],[1786768521,84947.7,77748],[1786768821,84821,77747.6],[1786769121,84664.1,77747.9],[1786769421,84727.9,77747.8],[1786769721,84910.6,77748.2],[1786770021,84245.6,77749.3],[1786770321,84317,77749.3],[1786770621,84333.3,77748.1],[1786770921,84463.4,77751],[1786771221,84631.3,77749.8],[1786771521,84712.1,77752],[1786771821,84704.9,77750.9],[1786772121,84843.8,77832.1],[1786772421,84833,77836.2],[1786772721,84834,77836.6],[1786773021,84511.8,77828.7],[1786773321,84572.2,78050],[1786773621,84757.2,77835.3],[1786773921,84974.8,77824.7],[1786774221,84569.9,77816.4],[1786774521,84092.8,77748.6],[1786774821,84119.2,77748.2],[1786775121,84195.5,77752.5],[1786775421,84299.3,77752.5],[1786775721,84298.4,77752.5],[1786776021,84291.1,77753.3],[1786776321,84347.1,77753.1],[1786776621,84451.4,77753.8],[1786776921,84631.4,77753.8],[1786777221,84777.9,77753.6],[1786777521,84790.9,77753.4],[1786777821,84510.8,77753.7],[1786778121,84581.9,77754.1],[1786778421,84496.4,77754.1],[1786778721,84641.4,77754.1],[1786779022,84727.8,77754.1],[1786779321,84897.7,77754.1],[1786779621,85064.3,77754.5],[1786779921,85240.6,77754.3],[1786780221,85230.4,77754.3],[1786780522,85313,77754.5],[1786780821,85387.7,77754.4],[1786781121,85467.6,77754.4],[1786781421,85561.6,77754.4],[1786781721,85659.5,77844.3],[1786782021,85698.4,78549],[1786782321,85761.2,78549.1],[1786782621,86085.1,78549.3],[1786782921,86569.5,78549.2],[1786783222,86292.2,78505.3],[1786783521,85699.2,78526.1],[1786783821,85699.1,78460],[1786784121,85699.2,78526.1],[1786784421,85699.1,78462.8],[1786784721,85698.9,78549.3],[1786785021,85698.9,78549.3],[1786785321,85699,78526.4],[1786785621,85699.2,78505.5],[1786785921,85699.2,78406.6],[1786786221,85699.2,78414.7],[1786786521,85699,78462.6],[1786786821,85699,78460.3],[1786787121,85699,78460.1],[1786787421,85699,78407.8],[1786787721,85698.9,78406.5],[1786788021,85698.9,78407.4],[1786788321,85699.1,78408.2],[1786788621,85699.1,78368.8],[1786788921,85699.2,78404.9],[1786789221,85699.2,78366.8],[1786789521,85700.3,79669],[1786789821,85496.7,80381.4],[1786790121,85458.1,79018.7],[1786790421,85237.2,78421],[1786790721,85022.5,78151.5],[1786791021,85107.1,78005],[1786791321,85440.7,77340.5],[1786791621,85156.9,77342.3],[1786791921,84667.4,77348.3],[1786792221,84731,77344],[1786792521,84757.5,77314.6],[1786792821,84643.9,77335.3],[1786793121,84648.4,77324.2],[1786793421,84662.6,77747.9],[1786793721,84652,77746.8],[1786794021,84654.5,77746.8],[1786794321,84740.3,77746.8],[1786794621,84498.6,77867.9],[1786794921,84495.7,77863.2],[1786795221,84495.5,77864.6],[1786795521,84495.7,77874.3],[1786795821,84496.1,77873.7],[1786796121,84497.1,77865.3],[1786796421,84497.4,77892.4],[1786796721,84497.7,77885.4],[1786797021,84497.5,77886.5],[1786797321,84497.4,77922.3],[1786797621,84497.9,77908.2],[1786797921,84498.3,77887.7],[1786798221,84610.2,77882.1],[1786798521,84694.6,77882.7],[1786798821,84863.8,77877.4],[1786799121,85000.8,77876.2],[1786799421,84784.6,77875],[1786799722,84786.7,77875.6],[1786800022,84955.8,77892.5],[1786800322,85122.5,77881],[1786800621,85302.8,77875],[1786800922,85409,77899.1],[1786801221,85387.1,77905.6],[1786801522,85055.8,77899.5],[1786801821,85197.2,77912.6],[1786802121,85558.5,77921.3],[1786802421,85657.9,77933],[1786802721,86293,77923.2],[1786803021,87032.1,77903],[1786803321,88487.8,77909.3],[1786803621,89343.8,77893.7],[1786803921,89351.3,77898.2],[1786804221,88261.9,77943.4],[1786804521,87791.7,77934.1],[1786804821,88224.5,77879.4],[1786805121,86545.9,77746.7],[1786805421,87038.2,77307.6],[1786805722,85699.9,77344.9],[1786806021,85694.2,77649.2],[1786806321,85698.2,77245],[1786806621,85822,75201.9],[1786806921,85693.1,75014.1],[1786807221,85691.2,75014.2],[1786807521,85691.6,75100],[1786807821,85692,75105.9],[1786808121,85691.2,75124.1],[1786808421,85612.9,75130.2],[1786808721,84846.4,75216.6],[1786809021,84019,75212.8],[1786809321,84856.4,75219.4],[1786809622,84367.6,75101.5],[1786809921,83598.2,75014.2],[1786810221,83512.6,75014.2],[1786810521,82339.5,75014.2],[1786810821,82374.7,75014.2],[1786811121,82249.9,75014.2],[1786811421,82397.8,75014.3],[1786811721,82325.5,75093.6],[1786812021,81833.5,75350.7],[1786812322,81774.1,75227.6],[1786812621,81446.2,75205.2],[1786812923,81370.2,75075.5],[1786813221,81650.1,75274.4],[1786813521,82352.5,75277.1],[1786813821,82579.1,75393.9],[1786814121,83948.6,75321.8],[1786814421,84897.4,75325.3],[1786814721,84526.4,75411.4],[1786815021,83862.4,75355.8],[1786815321,84329.3,75325.3],[1786815621,84720.3,75195.3],[1786815921,85706.2,75318.3],[1786816221,86750.8,75427],[1786816521,85422.2,75392.2],[1786816821,87025.3,75293.3],[1786817121,87237.9,76011.7],[1786817421,87985.6,76011.7],[1786817721,89779.3,76011.9],[1786818021,90462.1,76043],[1786818321,94025.7,76217.4],[1786818621,91222.2,76223.3],[1786818921,91966.3,76204.1],[1786819221,107743.4,76562.8],[1786819521,133021.6,76702.9],[1786819821,92696.9,76702.9],[1786820121,128002.7,76799.5],[1786820421,180325.5,77370.3],[1786820721,199975.2,77370.4],[1786821021,199970.1,77370.6],[1786821321,165236.4,77372.4],[1786821621,148540,77372.4],[1786821921,129250.7,78107],[1786822221,95708.1,77902],[1786822521,88477.2,80255.5],[1786822821,88043.4,80255.5],[1786823121,86246.9,80256.2],[1786823421,88042.4,80321.1],[1786823721,90841.6,80331.6],[1786824001,143722.5,80408.1],[1786824322,119234.9,81909.3],[1786824621,105500.2,80141.6],[1786824921,104268.6,80174.9],[1786825222,96933.4,80063.6],[1786825521,84499.5,79941.2],[1786825821,84499,79666.9],[1786826121,84499.7,79644.9],[1786826421,84499.6,78861.3],[1786826721,84499.9,78853.1],[1786827021,84499.6,79713.9],[1786827321,84500,79721.6],[1786827621,85612.2,78861.4],[1786827921,84499,78857.2],[1786828221,84496.2,78723.2],[1786828521,83276,78590],[1786828821,83344.5,78638.9],[1786829121,83694.8,78515.2],[1786829421,83638.9,78480.7],[1786829721,83639,77201.9],[1786830021,84116.9,78570.4],[1786830301,84015.2,77184.9],[1786830621,84499.2,76943.1],[1786830921,84498.6,76949.8],[1786831221,84498.6,77218.8],[1786831521,84498.6,80000.6],[1786831821,84498.6,80000.5],[1786832121,84498.7,80000.6],[1786832421,84498.3,80000.6],[1786832721,84497,80000.5],[1786833022,84136.2,80000.5],[1786833321,84419.6,80000.4],[1786833621,84497,80000.4],[1786833921,84497.1,79725],[1786834221,84497.4,80024.7],[1786834521,84412.7,80025.5],[1786834822,84069.2,80037],[1786835121,84157.1,80027],[1786835421,84160.2,79743.3],[1786835721,84068.8,77490],[1786836021,84147.3,79721],[1786836321,84278.4,77385],[1786836621,84068.7,77438.6],[1786836921,84068.9,76300.9],[1786837221,84497.4,76040.4],[1786837521,84498.2,76068.1],[1786837821,84498.3,75954.9],[1786838121,84496.2,75940.3],[1786838421,84495.9,76054.3],[1786838721,84496.2,76012.3],[1786839021,84495.5,76201],[1786839321,84494.8,76885.3],[1786839621,84494.2,76395.9],[1786839921,84492.5,76486],[1786840221,84491.9,75355.7],[1786840521,83999.6,75014.1],[1786840821,83996.3,75014.2],[1786841121,83992.9,75014.3],[1786841421,77215.5,75014],[1786841721,82066.1,75014],[1786842021,83993.5,75014],[1786842322,83993.1,75014.1],[1786842621,83992.4,75014.2],[1786842921,83991.4,75014.2],[1786843221,83991.3,75014.3],[1786843521,83989.6,75014.8],[1786843822,83990.1,75014.8],[1786844121,83993,75014.8],[1786844421,83988.9,75014.2],[1786844721,83989,75014.1],[1786845021,83987.1,75014.1],[1786845321,83984.6,75014.1],[1786845621,83983.1,75014.1],[1786845921,83982.4,75014.7],[1786846221,83982.9,75015],[1786846521,83983.3,75092.7],[1786846821,83983.7,75108.6],[1786847121,83983.2,75102.9],[1786847421,83982.5,75201.4],[1786847721,83983.1,75129.4],[1786848021,83984.2,75157.2],[1786848321,83982,76296],[1786848621,83981.8,76296],[1786848921,83209.4,76296],[1786849221,83201.4,75269.7],[1786849521,82909.2,75194],[1786849821,82983,76023.1],[1786850121,82515.1,76305.2],[1786850421,82514.7,75371.6],[1786850721,82661.8,75049.1],[1786851022,82808.5,75023.9],[1786851321,82514.6,75014.2],[1786851621,82514.7,75014.2],[1786851921,82514.4,75014.2],[1786852221,82515,75014.1],[1786852521,82670.8,75014.1],[1786852821,82814.6,75015.1],[1786853121,82948.6,75015.1],[1786853421,83295.5,75015.1],[1786853721,83379.6,75015.1],[1786854021,83300.9,75015.1],[1786854321,83248.3,75015.1],[1786854621,83484.1,75015.1],[1786854921,83454,75015.1],[1786855221,83333.5,75015.1],[1786855521,83168.2,75015.1],[1786855821,83486.3,75015.1],[1786856121,83610.1,75015.1],[1786856421,83728,75015.1],[1786856721,83601.9,75015.1],[1786857021,83987.2,75015.1],[1786857321,83983.3,75015.1],[1786857621,83983.2,75015.1],[1786857922,83983.9,75015.1],[1786858221,83982.1,75014.7],[1786858522,83978.9,75015.1],[1786858822,83977.1,75119.2],[1786859122,83978.7,75091.4],[1786859421,83979.5,75014.7],[1786859721,83979.8,75014.7],[1786860021,83980.6,75014.7],[1786860321,83981.2,75014.5],[1786860621,83979,75014.5],[1786860921,83979.7,75014.5],[1786861221,83975.3,75014.5],[1786861521,83977.8,75014.5],[1786861821,83978.4,75014.5],[1786862121,83978.7,75014.5],[1786862421,83976.2,75080.8],[1786862721,83977.5,75088.9],[1786863021,83977.6,75163.2],[1786863321,83972.1,75159.3],[1786863621,83970.2,75163.2],[1786863921,83974.7,75155.2],[1786864222,83972.7,75464.1],[1786864521,83969.9,75124.5],[1786864821,83967.3,75106.7],[1786865121,83970.1,75151.5],[1786865421,83968.8,75177.9],[1786865721,83970,75210.9],[1786866021,83973.1,75195.7],[1786866321,83971.8,75522.3],[1786866621,83977.2,75885.4],[1786866921,83977.2,75853.6],[1786867222,83981.3,75770.4],[1786867521,83976,75317.3],[1786867821,83977.8,76355.2],[1786868121,83979.7,75351.9],[1786868421,83972.4,75704.2],[1786868721,83930.2,75363.8],[1786869021,83976.2,75241.7],[1786869321,83717,75214.3],[1786869621,83631.7,75223],[1786869921,83851.4,75255.6],[1786870221,83983.2,75164.8],[1786870521,83984.7,75145.8],[1786870821,83984.9,75132.7],[1786871121,83987.1,75464],[1786871421,83989.4,75464],[1786871721,83982.2,75464],[1786872021,83983.1,75464.3],[1786872321,83984.4,75464.4],[1786872621,83984.5,75464.4],[1786872921,83988,75464.3],[1786873221,83988.7,75394.2],[1786873521,83989.4,75464.3],[1786873821,83992.7,75464.3],[1786874121,83996.4,75464.3],[1786874421,83993.4,75464.3],[1786874721,83993.8,75464.4],[1786875021,83993.8,75464.4],[1786875321,83991.7,75464.5],[1786875621,83991.2,75396.2],[1786875921,83991.1,75394.8],[1786876221,83991.2,75390.7],[1786876521,83991.3,75218.6],[1786876821,83991.3,75195.4],[1786877121,83991.3,75179.7],[1786877422,83991.8,75347.3],[1786877721,83994.2,75190.1],[1786878021,83996,75155.3],[1786878321,83995.2,75105.8],[1786878621,83996.3,75081],[1786878921,83995.6,75463.9],[1786879221,83993.4,75463.9],[1786879521,83993.6,75464.3],[1786879821,83996,75464.3],[1786880121,83500,75464.3],[1786880421,83500,75552.4],[1786880721,83500,75556.1],[1786881021,83500,75560.3],[1786881321,83500,75867.4],[1786881621,83500,75867.5],[1786881921,83500,75867.4],[1786882221,83499.1,75867.4],[1786882522,83498.1,75867.4],[1786882821,83497,75867.5],[1786883121,83498.4,75867.5],[1786883421,83499.8,75867.6],[1786883721,83500,75868.8],[1786884021,83499.8,75868.9],[1786884321,82603.8,75894.3],[1786884621,82732.2,75919.3],[1786884921,81498.8,76055.7],[1786885221,82485.5,76055.9],[1786885521,83499.9,76056],[1786885821,83500,76056.1],[1786886121,83500,76056.2],[1786886421,83500,76064.2],[1786886721,83419.8,76676.6],[1786887021,83631.3,76680.6],[1786887321,83704.8,76859.4],[1786887621,83996.4,76781.7],[1786887921,82444,76710.9],[1786888221,81809.7,76744.7],[1786888521,81543.6,76725.6],[1786888821,81726.9,76655.1],[1786889121,81726.3,76590],[1786889421,81727,76680],[1786889722,81727.2,76786],[1786890001,81726.8,76718.4],[1786890322,81726.4,78229.3],[1786890621,81727.1,78185.1],[1786890921,81727.7,78181.1],[1786891221,82098.2,76630.3],[1786891521,83612.6,76734.8],[1786891822,83996.9,77128.1],[1786892121,83997,77178.8],[1786892421,83997,76858.3],[1786892721,83995.3,78230.6],[1786893022,83994.7,78230.6],[1786893322,83994.8,78231.3],[1786893622,83995.2,78232],[1786893921,83996.1,78232],[1786894221,83996.5,78232.2],[1786894521,83996.7,78232.4],[1786894821,83855,78232.3],[1786895121,83997,78232.3],[1786895421,83996.8,78184.3],[1786895721,83997,78181.8],[1786896022,83997.3,77231.4],[1786896321,84076.9,78327],[1786896621,84420.8,78480.7],[1786896921,84496.2,78304.1],[1786897221,84496.3,78234.1],[1786897521,84497.2,78229.2],[1786897821,84498.6,77237.5],[1786898121,84498.3,78667.5],[1786898421,84497.3,78652.4],[1786898721,84497.8,78655.7],[1786899021,84497.7,78668.2],[1786899321,84498.6,78713.2],[1786899621,84497.7,78710.4],[1786899922,84497.8,78999.2],[1786900221,84498,78999.2],[1786900521,84357.1,78702.8],[1786900821,83946.8,78999.4],[1786901121,83946.8,78999.3],[1786901421,83946.8,78999.3],[1786901721,83947.5,78999.2],[1786902021,84498.1,78999.2],[1786902321,84498,78701.6],[1786902621,84497.1,78782.6],[1786902921,84496.3,78709.8],[1786903221,84495.7,78685.4],[1786903521,84496.1,78710.8],[1786903821,84496.4,78616.7],[1786904121,84498.2,78627.5],[1786904421,84498.4,78616.7],[1786904721,84498.5,78611.6],[1786905021,84498.6,78570.3],[1786905321,84498.7,78576.6],[1786905621,84498.6,78572.9],[1786905921,84498.5,78612.7],[1786906221,84498.8,78585.1],[1786906521,84499.6,78547.4],[1786906821,84499.9,78576.2],[1786907121,84499.8,79197.4],[1786907421,84499.8,79197.8],[1786907721,84500,79197.5],[1786908021,84500,79274.9],[1786908321,86000,79275.2],[1786908621,86000,79321],[1786908921,87408.2,79320.4],[1786909221,88937.1,79349.8],[1786909521,0,79403.6],[1786909822,118499.9,79512.9],[1786910121,119999.1,80622.7],[1786910421,119995.8,83741.6],[1786910721,119992,83971.7],[1786911021,116556,81157.2],[1786911321,116552.2,82891.2],[1786911622,116547.1,81036.5],[1786911922,116544,81562.1],[1786912221,116542.3,81428.3],[1786912521,116538.1,81020.4],[1786912821,116533.6,80615.8],[1786913121,116531.2,80547.1],[1786913421,116530.4,80502.7],[1786913721,116532.9,79177.2],[1786914021,113870,79177.2],[1786914321,114925,79190.4],[1786914621,111807.8,79277.5],[1786914921,110747.3,80428.2],[1786915221,109622.1,80614.4],[1786915521,110842,79830.6],[1786915821,109398.9,81224.6],[1786916122,108047.5,81858.1],[1786916421,101341.6,81247.7],[1786916721,97703,81361.6],[1786917021,89996,78528],[1786917321,89996.3,78531.8],[1786917621,89996.7,78232.7],[1786917921,89995,78181.8],[1786918221,89997,77181.8],[1786918521,97938.4,77179.8],[1786918821,89994.9,77111],[1786919121,89992.6,77233.4],[1786919421,89994.8,77220.6],[1786919721,92646.7,77065.8],[1786920021,95770.1,77181.8],[1786920321,90343.6,77140],[1786920621,100238.7,77032.7],[1786920922,101542.2,77050.7],[1786921221,98943.3,77167.5],[1786921521,107809,77181.8],[1786921821,111825.3,77207.3],[1786922121,113257,77137.8],[1786922422,107077.6,77725.1],[1786922721,107077.5,79620.3],[1786923021,107074.8,79479.5],[1786923321,107072.4,77573.8],[1786923621,107070.4,77725.2],[1786923921,107070.4,79417.9],[1786924222,107065.7,79467.5],[1786924521,107064.2,77282.6],[1786924821,107063.7,77163.4],[1786925121,107063.4,76855.3],[1786925421,107056.4,76812.6],[1786925721,107051,76444.2],[1786926021,107050.1,76541.8],[1786926321,107048.9,76367.9],[1786926621,107012.5,76367.9],[1786926921,107046,76338.9],[1786927221,107044,76314.9],[1786927521,107044.1,76908.1],[1786927821,107044.5,76717.7],[1786928121,107045.8,78085.1],[1786928421,107044.1,78125.5],[1786928721,106948.9,78022.3],[1786929021,107032.9,77926.8],[1786929321,107023.7,77971.6],[1786929621,107027,78602.2],[1786929921,106991.6,81387.1],[1786930221,107030.3,80801.7],[1786930521,107028.8,78502.5],[1786930821,107017.9,80813.9],[1786931122,103462,80815.6],[1786931421,101437.1,78477],[1786931721,101977.3,78477],[1786932021,102596.1,78391.7],[1786932321,103036.4,77515.7],[1786932621,102874.4,77044],[1786932921,104833.9,79218.5],[1786933221,100827.3,83000.2],[1786933521,100088.6,82379.8],[1786933821,100087.4,82399.5],[1786934121,100084,79358.3],[1786934421,100085,82386.6],[1786934722,100146.7,82834.4],[1786935021,99666.7,77590.3],[1786935322,98994,77636.8],[1786935622,99388.6,77293.5],[1786935921,100341.7,83002],[1786936221,99718.9,83002],[1786936521,99086.7,83002],[1786936821,99645.6,83002],[1786937121,99079.5,83002],[1786937421,99511.6,83003.6],[1786937721,94974.3,83108.7],[1786938021,91571.8,83262.4],[1786938322,91212.9,83053.6],[1786938621,85093.1,83057.8],[1786938921,88682.1,78596.2],[1786939221,89600.5,78479.2],[1786939521,87746.6,78355.7],[1786939821,89876,78320.9],[1786940121,87741.1,78237.5],[1786940421,85219.1,78074.5],[1786940721,84253.4,77590.3],[1786941021,84282,77605.9],[1786941322,84281.7,77857.9],[1786941621,84037.3,76633.1],[1786941921,83022.1,76509],[1786942221,83124.9,76309.2],[1786942521,82639.4,76232.1],[1786942821,82477.4,76041.1],[1786943121,82910.7,76008.1],[1786943421,82969.8,75974],[1786943721,83102.3,75965.1],[1786944022,83187.5,76056],[1786944321,83351.6,75966.6],[1786944621,83415.1,76056.1],[1786944921,83609.3,75965.5],[1786945221,83806.3,76056],[1786945521,83854,75965.9],[1786945821,83913.7,75959.1],[1786946121,83944.1,75960.4],[1786946421,84072.2,76056.2],[1786946721,84038,76056.2],[1786947021,83818.9,76056.2],[1786947321,83908.4,76056.2],[1786947621,83868.6,76056.2],[1786947921,83953.1,76056.2],[1786948221,83644.2,76056.4],[1786948521,83874.5,76056.2],[1786948821,83981.6,76056.2],[1786949121,84074.5,76070.2],[1786949421,84316.8,76056.2],[1786949721,84651,76056.2],[1786950021,84640.4,76056.2],[1786950321,84304.2,76056.2],[1786950621,84103.2,76056.2],[1786950921,84143,76056.2],[1786951221,84500.3,76056.2],[1786951521,84842.7,76056.2],[1786951821,85326.5,76059.8],[1786952121,85791.7,76056.2],[1786952421,86201.6,76056.2],[1786952721,86361.9,76056.2],[1786953022,86549.8,76056.2],[1786953321,87453,76056.2],[1786953621,88298.1,76056.2],[1786953921,89437.8,76056.2],[1786954221,91493.1,76056.2],[1786954521,92510.8,76056.2],[1786954822,90339.1,76056.1],[1786955121,89906.9,76056.2],[1786955421,91041.1,76056.1],[1786955721,92608,75950],[1786956021,91504.8,75938.7],[1786956321,92510.8,75943.7],[1786956621,88717.1,75939],[1786956921,89267.3,75940.6],[1786957221,88616.1,75937.4],[1786957521,87685.9,75940.9],[1786957821,91817.2,75940],[1786958121,87690.9,75940.3],[1786958421,87018.7,75951.4],[1786958721,85681.6,75946.6],[1786959021,85544.1,75950.4],[1786959322,85431.9,75964],[1786959621,85825.8,75957.8],[1786959921,86077.3,75960.1],[1786960221,85422.5,75958.7],[1786960521,85429.5,75969.1],[1786960821,85671.7,75965.9],[1786961121,85951.5,76061.5],[1786961421,86239.8,76061.6],[1786961721,87152,76061.6],[1786962021,89698.3,76061.7],[1786962321,90226.3,76061.7],[1786962621,90820.8,76061.8],[1786962921,92252.2,76061.9],[1786963221,92851.4,76061.8],[1786963521,93996.5,76063.1],[1786963821,95604.5,76063.1],[1786964121,98601.1,76061.7],[1786964421,99647.8,76061.7],[1786964721,100153.4,76061.9],[1786965022,101359.6,76315.9],[1786965321,102975.7,76238.5],[1786965622,104134,76219.2],[1786965921,104330.7,76113.2],[1786966221,103776.5,76347.9],[1786966521,102689.6,76310.1],[1786966821,93927.5,76298.3],[1786967121,92860.7,76632.4],[1786967421,90592.6,78647.5],[1786967721,88272.1,78647.5],[1786968021,89592.2,78647.6],[1786968321,90121,78647.4],[1786968621,89473.8,78491],[1786968921,91400.2,77830.1],[1786969221,94960.7,77972.8],[1786969521,99586.7,78716.3],[1786969821,102251.2,78699.4],[1786970121,104956.8,79121.5],[1786970421,103049.1,79098.8],[1786970721,103307.1,78070.7],[1786971021,103000.8,78089.6],[1786971321,103055.1,77917.2],[1786971621,102497.1,77253.5],[1786971921,104196,78870.3],[1786972221,103672.4,78948.8],[1786972521,104033.3,78954.4],[1786972821,104475.4,78944.3],[1786973121,104772.4,78972],[1786973421,104777.3,78957.2],[1786973721,105427.5,78952.7],[1786974021,103442.4,79222.4],[1786974321,101498.3,79222.2],[1786974621,100531.1,79221.9],[1786974921,99106.8,79221.9],[1786975221,99259.3,78999],[1786975521,99164.2,76434.6],[1786975821,99156.9,76686.4],[1786976121,98953.9,75968.7],[1786976422,99421.8,75967.5],[1786976722,99831.3,75969.6],[1786977021,99709.8,76058.7],[1786977322,100287.6,76059],[1786977621,102467.4,76058.9],[1786977922,101553.1,76058.9],[1786978222,101467.3,76467.1],[1786978521,101397.2,76759.8],[1786978821,100897.4,75965.9],[1786979121,100689.8,75968.9],[1786979421,99994.5,75971.1],[1786979721,99994.5,76058.5],[1786980021,99769.6,75967.8],[1786980321,99702.6,75971.2],[1786980621,99061,75970.5],[1786980921,99284,76058.8],[1786981221,99348.6,76149.9],[1786981521,98975.8,76109.8],[1786981821,98164.6,76116.7],[1786982121,97586.1,76142.1],[1786982421,97477.4,75970],[1786982721,94039.3,75970.1],[1786983021,93527.4,76063.6],[1786983321,88834.6,76063.5],[1786983621,88599.7,76063.6],[1786983921,88599,76063.5],[1786984221,88597.3,76063.6],[1786984521,88596.5,76063.6],[1786984821,88425.6,76064.2],[1786985122,88106.9,76064],[1786985421,88102.7,76514.3],[1786985721,88196.4,76809.9],[1786986021,87814.2,76579.6],[1786986322,87489.4,77115.6],[1786986621,87335.4,77159.1],[1786986921,87411,76435.1],[1786987221,87641.1,76063.1],[1786987521,87832.9,76063.7],[1786987821,87897.1,76064.2],[1786988121,88062.7,76064.3],[1786988421,88277.1,76064.3],[1786988721,89369.4,76064.6],[1786989021,89236.6,76064.6],[1786989301,88418.3,76064.6],[1786989622,87990.1,76065],[1786989921,88838,76083.1],[1786990222,88033,76068.4],[1786990521,89172.8,76068.5],[1786990822,92641.3,76068.5],[1786991121,93411.8,76068.4],[1786991421,94018.3,77092.8],[1786991721,96148.9,78133],[1786992021,94267.8,78154.1],[1786992321,94556.9,76434.4],[1786992621,94630.5,76530.8],[1786992922,94130.8,76686.4],[1786993222,94901.5,76549.5],[1786993521,93784.1,77071.7],[1786993822,92761.4,76587.5],[1786994121,92714.6,76506.5],[1786994421,93340.1,76288.3],[1786994721,94273,76625.4],[1786995021,94636.1,76625.4],[1786995321,93083,77101.3],[1786995621,91624,77087],[1786995921,91601.7,77103.3],[1786996221,91638.1,77147.6],[1786996521,92691.1,77078.6],[1786996821,92032.1,78134.9],[1786997121,92982.9,78135],[1786997421,93793.5,78136.1],[1786997721,94669.7,78200.2],[1786998021,95310,78310.4],[1786998321,97416.2,78690.3],[1786998621,97540.8,78937.8],[1786998921,96039.6,78928.6],[1786999221,96074.8,78474.4],[1786999521,96124.7,78866.4],[1786999822,93429.4,78474.3],[1787000122,94550,78816.6],[1787000421,95674.4,78938.1],[1787000721,95674.4,78465.2],[1787001021,94998.3,78460.5],[1787001321,96098.8,78276.2],[1787001621,98278.8,78705.8],[1787001921,99721.7,78817],[1787002221,99921.9,78809.7],[1787002521,99938.9,80002.3],[1787002821,99996.6,80002.2],[1787003121,100000.1,80002.2],[1787003421,99999.9,79009.1],[1787003721,99994.6,80005.9],[1787004021,99994.7,80074.7],[1787004321,99900.9,79851.7],[1787004621,99845.1,79624.2],[1787004922,99807.9,79745.7],[1787005221,99755.8,79759.7],[1787005521,99185.1,79785.5],[1787005821,99087.3,80018.6],[1787006121,99066.3,80004.4],[1787006421,98929.8,79710],[1787006721,98973.1,78136],[1787007021,96935.1,77409.6],[1787007321,96799.8,77481.5],[1787007621,96733.2,77441.5],[1787007921,97820.9,78137.8],[1787008221,97407.2,78137.1],[1787008521,93751.7,77929.1],[1787008821,94883.7,77930.8],[1787009121,92963,77459.4],[1787009422,88369.5,77416.3],[1787009721,88368,77449.6],[1787010021,88368.1,77451.6],[1787010321,88367.2,77459.4],[1787010621,88367.2,77494.2],[1787010921,88367.5,77483.6],[1787011221,88367.7,77494.2],[1787011521,88367.9,77492.4],[1787011821,88368,77483.6],[1787012121,88367.4,77489],[1787012421,88368,77483.6],[1787012721,88367.9,77463.2],[1787013021,88367.9,77892.4],[1787013322,88367.9,78019],[1787013621,88367.8,78035.7],[1787013921,88366.4,78071.4],[1787014221,88364,78086.9],[1787014522,88364.1,78543.7],[1787014821,88364.4,79003.4],[1787015121,88364.8,78995],[1787015421,88364.8,78782.2],[1787015721,88002.9,76259.6],[1787016021,88164.8,76059.7],[1787016321,88208.8,76111.5],[1787016621,88193.7,76187.2],[1787016921,88364.9,77372.1],[1787017221,88365.5,77508.5],[1787017521,88366.3,77448.8],[1787017821,87532.6,77645.5],[1787018121,87183.4,77671.8],[1787018421,87543.9,77659.1],[1787018721,87099.4,77652.4],[1787019021,87087.5,77388.6],[1787019321,87093.8,77433.1],[1787019621,87563.5,77116.9],[1787019921,87627.7,77105.2],[1787020221,87748.7,77058.6],[1787020521,87457.4,77042],[1787020821,86418,77042],[1787021121,86198.7,77031.8],[1787021421,86736.8,76932.7],[1787021721,87000.4,77010.8],[1787022021,87328.7,77372.2],[1787022321,87765.6,76989],[1787022621,87136.8,77142.1],[1787022921,86466.6,77180.9],[1787023221,86004.8,77055.7],[1787023521,86024.8,76967.6],[1787023821,86172.1,77159.3],[1787024121,85942.1,77225],[1787024422,85971.7,77170.2],[1787024721,85330,77133.1],[1787025021,83991.8,77533.5],[1787025322,83574.4,77471.6],[1787025621,83574.7,77211.9],[1787025921,83755.4,77194.9],[1787026221,83512.9,77184.5],[1787026521,84076,77201.7],[1787026821,84415.1,77170.3],[1787027121,85115.6,77188],[1787027421,83870.8,78331.9],[1787027722,83827.1,77072.8],[1787028021,83776.8,77051.4],[1787028321,83825.4,76740.8],[1787028621,83882.8,77014.5],[1787028921,84179.2,76917.2],[1787029221,84411.7,77093.2],[1787029521,84288.1,76769.7],[1787029821,84413.7,76650.5],[1787030121,84419.8,76398.9],[1787030421,84289.2,76313.7],[1787030721,84301.3,76250.1],[1787031021,84416.4,76415.8],[1787031321,84424.5,76377.3],[1787031621,84656.1,76350.6],[1787031921,84890.8,76318.4],[1787032222,85509.7,76270.2],[1787032521,85567,76621],[1787032821,85670.3,76610.9],[1787033121,85706.7,76390.4],[1787033421,85821.9,76368.5],[1787033721,86155.1,76323.1],[1787034021,83647.5,76407.4],[1787034322,82449.9,76359.6],[1787034621,82504.1,76337],[1787034922,82551.2,76137.1],[1787035221,82607.2,76084.1],[1787035521,82497.4,76059.6],[1787035821,82279,76059.5],[1787036121,82388,76059.5],[1787036421,82148.3,76059.5],[1787036721,82209.3,76059.4],[1787037021,82333.4,75970],[1787037321,82495.8,75968.6],[1787037621,82555.5,75966.3],[1787037921,82737.9,75973.6],[1787038221,82929.6,75967],[1787038521,83053.3,75965.1],[1787038821,83123.8,76059.8],[1787039121,83123.8,76059.8],[1787039421,83372.4,75975],[1787039721,83371.3,75967.6],[1787040021,83509.4,75962.7],[1787040321,83809.6,75961.8],[1787040621,83841.6,75960.4],[1787040921,84299.6,75957.8],[1787041221,84425.8,75956.3],[1787041521,84077.4,75961],[1787041821,85177.6,75968.1],[1787042121,85192.9,75974.5],[1787042421,85260.2,75966],[1787042721,85702.1,76059.4],[1787043021,86076.9,75967.3],[1787043321,86093.2,76167.5],[1787043621,86671.5,75999.1],[1787043921,86322.7,75687.3],[1787044221,85970.7,75674.8],[1787044521,86281.4,75647.1],[1787044821,86358.5,75644.8],[1787045121,86318.3,75607.5],[1787045421,86510.4,75650.5],[1787045721,87056.9,75635.5],[1787046021,87024.6,75992.6],[1787046321,87079,76014.7],[1787046621,87379.6,76120.1],[1787046921,88548.6,76122.8],[1787047221,89638,76141.8],[1787047521,89632,76278.1],[1787047821,90077.7,76335.4],[1787048121,90515.1,76366.6],[1787048421,91967,76189.5],[1787048721,91638.8,76819.1],[1787049021,92327.2,76957.9],[1787049321,90576.8,77317.7],[1787049621,91274,78712.1],[1787049921,91630.1,75758.5],[1787050221,91945,76353.2],[1787050521,92369.6,76404.2],[1787050821,92633.7,76414.4],[1787051121,91409.3,75227],[1787051421,86800.9,75014],[1787051721,86646,75014],[1787052021,88197.1,75062.9],[1787052321,89046.1,75069],[1787052621,90101.6,75489.4],[1787052921,92291.5,75211.2],[1787053221,93671.2,75240.1],[1787053521,93994.2,75236.9],[1787053821,94714.1,75211.1],[1787054121,95220,75249.1],[1787054421,95481.5,75300.8],[1787054722,96679.2,75253.3],[1787055021,97284.6,75255.1],[1787055321,98588,75315.8],[1787055622,99671.7,75941.6],[1787055921,99694.1,75942.7],[1787056221,99692.9,75944.1],[1787056522,99708.2,75944.1],[1787056821,99597.8,76137.4],[1787057121,99374.1,76316.1],[1787057422,99033.4,76464.5],[1787057722,98617.1,76157.1],[1787058021,97814.8,76635.9],[1787058321,98155.1,77480.6],[1787058621,98201.5,78681.7],[1787058921,98468.4,79147.2],[1787059221,98475.2,79110.4],[1787059522,97976.9,78915],[1787059821,98181.9,78872.5],[1787060122,98046.1,78038.7],[1787060422,96623.7,77190],[1787060721,96151.1,77878.7],[1787061021,96043.4,77844.9],[1787061322,96065.9,79122.8],[1787061621,96822.6,78699.9],[1787061921,96656.2,78605.2],[1787062221,96457.3,75664.5],[1787062521,97334.1,75864.3],[1787062821,98076.6,75782.2],[1787063122,99451.7,75891.1],[1787063421,99668.4,75291.9],[1787063721,99709.6,76347],[1787064021,99537.4,76816.8],[1787064321,99374.3,76969.8],[1787064621,98762.5,77157],[1787064921,98597.2,78129.3],[1787065221,97828.2,77133.6],[1787065521,97909.6,79983.4],[1787065822,93072.1,79826.7],[1787066122,81543.5,75202.4],[1787066421,80837.4,75014],[1787066721,80759.3,75014],[1787067021,81039.2,75027.5],[1787067321,81250.4,75019.5],[1787067621,81147.7,75055.3],[1787067921,81412.9,75439.1],[1787068222,81817.9,75439.1],[1787068521,81978.8,75495.7],[1787068821,85170.5,75526.2],[1787069121,81999.8,75691.5],[1787069421,81999.4,76007],[1787069721,81999,75826],[1787070022,81914,76007],[1787070321,81862.3,75837.9],[1787070621,81891.3,76007],[1787070922,81773.6,76007.1],[1787071221,81396.2,75779.7],[1787071521,81350.6,75754.4],[1787071821,81297.6,75729.9],[1787072121,80946.5,75713.5],[1787072421,81416.8,75715.9],[1787072721,81501.7,75691.4],[1787073021,81134.7,75660.8],[1787073321,81273,75658.5],[1787073621,81380.7,75691.4],[1787073922,81594.3,75691.6],[1787074201,81699.8,75691.4],[1787074521,81753.5,75691.6],[1787074821,81882.6,75691.6],[1787075121,81952.3,75691.4],[1787075421,85542.6,75691.4],[1787075722,86964.1,75691.6],[1787076022,89149.4,75577.7],[1787076321,91784.2,75691.6],[1787076621,93798.4,75691.6],[1787076921,93742.9,75691.4],[1787077221,98218.5,75691.7],[1787077522,98782.5,75691.8],[1787077821,98902,75691.9],[1787078121,98918.2,76065.7],[1787078421,98897.4,75966.1],[1787078721,98905.3,77137.3],[1787079021,96968.5,75573.1],[1787079322,97525.4,75691.6],[1787079622,97185.2,75691.9],[1787079921,96789.4,78304.3],[1787080221,97487.8,77832.2],[1787080521,97942.3,81076.3],[1787080821,98284.6,80957.6],[1787081121,98377.8,80817.9],[1787081421,98689.8,80337.9],[1787081721,97978.2,76857.1],[1787082021,96624,75067.4],[1787082321,96190.1,75717.8],[1787082621,95683.6,75485.8],[1787082921,93672.5,75475.8],[1787083221,92392.2,75360.2],[1787083521,93500.2,75013.9],[1787083821,94256.9,75014.8],[1787084121,88442.7,75329.7],[1787084421,83035.5,75330],[1787084722,82831,75663.9],[1787085021,83324.8,75483.7],[1787085321,83340.4,75478.5],[1787085621,83117.5,75465.8],[1787085921,83325.9,75446.2],[1787086221,82959.3,75445.1],[1787086521,83122.3,75460],[1787086821,83125.1,75459.5],[1787087121,84672.4,75458.5],[1787087422,85233.6,75473.5],[1787087721,86684.6,75483.5],[1787088021,88936.2,75482.3],[1787088321,91099.8,75478.3],[1787088621,91614.5,75487.5],[1787088921,91849.5,75468.7],[1787089201,90992.9,75476.4],[1787089521,92601.3,75462.1],[1787089821,93869,75458.5],[1787090121,93471.5,75484.6],[1787090421,93397.6,75664.5],[1787090721,87731.2,75665.7],[1787091021,85741.1,75665.9],[1787091321,87244,75666],[1787091621,88377,75666.5],[1787091921,88159.4,75666.5],[1787092221,89773.1,75666.5],[1787092521,90443.8,75666.5],[1787092821,90864.1,75666.2],[1787093122,92263.8,75665.9],[1787093421,93981.4,75731.8],[1787093723,94476.2,76053],[1787094021,90584.8,76183.9],[1787094321,84142.4,76183.9],[1787094621,84506.5,76183.9],[1787094921,84508.6,76184.1],[1787095221,86810.7,76184.1],[1787095521,85642.8,76184.1],[1787095821,87513.9,76184.1],[1787096121,88810.3,76184.1],[1787096422,89606.9,76184],[1787096722,91435.5,76184],[1787097021,93228.3,76184],[1787097321,94105.3,76184.1],[1787097621,91120.6,76184.1],[1787097921,91853.2,76184.1],[1787098221,93468.3,76184.2],[1787098521,93265.9,76184.1],[1787098821,94053.9,76184],[1787099121,94521.5,76185],[1787099421,94988.2,76185.1],[1787099722,94627.6,76185.2],[1787100021,95147.9,76184.5],[1787100321,95524.3,76184.6],[1787100621,95772.6,76184.5],[1787100921,96005.4,76184.4],[1787101221,83647.2,76184.5],[1787101521,83647.2,76184.3],[1787101821,83668.5,76184.3],[1787102126,81999.8,76185.6],[1787102406,82000,76185.6],[1787102706,81999.8,76185.7],[1787103006,81071.4,76185.7],[1787103306,80301.5,76185.9],[1787103606,80639.4,76185.9],[1787103906,80725.3,76185.7],[1787104206,80748.6,76185.8],[1787104506,80893.7,76185.7],[1787104806,80887.1,76185.6],[1787105107,80894,76185.7],[1787105406,80894,76185.7],[1787105706,80894.1,76186],[1787106006,80894.5,76185.9],[1787106306,81842.2,76185.9],[1787106606,82000,76186.4],[1787106906,82000,76186.5],[1787107206,82000,76186.4],[1787107507,81999.9,76186.7],[1787107806,82000,76186.7],[1787108107,82000,76186.9],[1787108406,82000,76186.8],[1787108706,82000,76186.5],[1787109006,82000,76186.5],[1787109306,84500,76186.5],[1787109606,84500,76186.9],[1787109906,84500,76187],[1787110206,84500,76186.9],[1787110507,84500,76186.9],[1787110806,84499.9,76187.1],[1787111106,90333.3,76187],[1787111426,84499.7,76187.1],[1787111726,84499,76187],[1787112006,84499.2,76186.6],[1787112306,91850,76186.6],[1787112606,84499.8,76219.5],[1787112906,84498.8,76186.7],[1787113206,84498.4,76187.2],[1787113506,95000,76723.4],[1787113807,95000,78196.7],[1787114106,94999.5,80000.2],[1787114406,94998.3,76186.7],[1787114706,82000,76186.5],[1787115006,82000,76186.1],[1787115306,82000,76186],[1787115606,81998.4,76186.4],[1787115906,81996.2,76186.4],[1787116206,82000,76186.3],[1787116506,82000,76186.4],[1787116806,81999.8,76186.4],[1787117106,81999.9,76373.9],[1787117406,81999.1,76283.4],[1787117706,81999.7,76276.7],[1787118006,81999.1,76266.6],[1787118306,81998.3,76227],[1787118606,81998.3,76185.6],[1787118926,81998.5,76186.4],[1787119206,81998.6,76186.3],[1787119506,81999.7,76186.7],[1787119806,82000,76186.7],[1787120106,82000,76232],[1787120406,82000,76309.4],[1787120706,82000,76313.8],[1787121006,82000,76267.7],[1787121306,82000,76240],[1787121606,82000,76196.8],[1787121906,82000,76356.6],[1787122207,82000,76478.5],[1787122506,89457.9,77270.9],[1787122806,94998.1,77414.4],[1787123106,82000,77175.6],[1787123406,81999.9,77072.4],[1787123706,82000,76880.2],[1787124006,82000,76704.5],[1787124306,81996.8,76750.5],[1787124606,82000,76478.5],[1787124906,82000,76478.5],[1787125206,82000,76478.5],[1787125507,82000,76478.5],[1787125826,82000,76478.6],[1787126106,82000,76478.7],[1787126406,82000,76478.7],[1787126707,88144.8,76352.8],[1787127006,94993,76346.8],[1787127306,94995.6,76479],[1787127606,94995.9,76479.2],[1787127907,94997.1,76479.1],[1787128207,94998.2,76479.2],[1787128507,94998.4,76479.1],[1787128806,94998.9,76479.1],[1787129106,94999.6,76479.3],[1787129406,94999.9,76479.3],[1787129706,95000,76479.3],[1787130007,95000,76247.8],[1787130306,95000,76184],[1787130606,94999.3,76183.9],[1787130906,94999.1,76184],[1787131207,94997.6,76185],[1787131506,94997.1,76185],[1787131806,84499.2,76185.2],[1787132106,84498.4,76185.3],[1787132406,84471.1,76529.7],[1787132707,84400.4,76485.3],[1787133006,84498.3,76448.7],[1787133306,84374.6,76461.1],[1787133607,84498.2,76593.2],[1787133907,84498.2,78000.6],[1787134206,84499.3,76685.1],[1787134506,84499.9,76625.3],[1787134806,84499.9,76487.7],[1787135107,84500,76635.7],[1787135406,84499.3,76559.9],[1787135706,84498.1,78001.8],[1787136007,84197.7,76822.2],[1787136306,84073.9,76185.2],[1787136606,84247.4,76185.3],[1787136906,84499.6,76185],[1787137206,84500,76185],[1787137506,84499.8,76185.1],[1787137807,84500,76601.3],[1787138106,84499.8,76184.9],[1787138407,84498.7,76674.8],[1787138706,84498.5,77015.8],[1787139007,84498.8,77016.4],[1787139306,84499,77016.4],[1787139607,84498.7,77016.4],[1787139906,84497.1,77016.4],[1787140206,84497.7,77016.4],[1787140507,84497.9,77016.4],[1787140807,84498.6,77016.5],[1787141106,84498.7,77016.5],[1787141406,84499.2,77017.1],[1787141726,84499.9,77016.6],[1787142007,84500,77016.6],[1787142306,84500,77016.7],[1787142606,84500,77016.6],[1787142907,85024.9,77016.5],[1787143206,95000,78913.3],[1787143506,95000,80099],[1787143806,96000,81996.5],[1787144108,97250.2,84000.1],[1787144406,97250.2,83682.4],[1787144706,97250.2,84487],[1787145007,100000,85444.9],[1787145307,100085.2,85613],[1787145606,98710.5,85124.1],[1787145906,98710.2,77016.4],[1787146206,100085.4,85118.5],[1787146506,98651.3,85126.2],[1787146806,100084,86471.5],[1787147107,100082.6,86471.5],[1787147406,100083.9,90097.6],[1787147706,100082,90000],[1787148006,89999.5,77143],[1787148326,88616.7,76183.9],[1787148606,88615.1,76184],[1787148907,87371.9,76183.9],[1787149206,87902.5,76184.1],[1787149507,88615.2,76184.2],[1787149806,88614.1,76184.1],[1787150106,88613.9,76806.5],[1787150406,88614.9,76806.5],[1787150707,88615.1,76806.7],[1787151006,88613.4,76892.1],[1787151307,88611.2,78304.3],[1787151606,88608.8,77023.1],[1787151907,88606.5,77004],[1787152206,88604.8,76882.4],[1787152507,88603.3,76892.4],[1787152808,88602.7,76806.5],[1787153106,88602.2,76806.5],[1787153406,88602.5,76940],[1787153706,88601.1,78117.6],[1787154006,88600.9,78851.2],[1787154306,88599.9,80365.9],[1787154606,88597.9,77706.2],[1787154907,88595.6,78759.6],[1787155506,88590.9,78004.7],[1787155807,88587.8,77295.4],[1787156106,88587.1,76857.8],[1787156406,88587.4,76846.5],[1787156707,88591.4,76806.6],[1787157006,88587.5,76876.6],[1787157306,88590,76854],[1787157606,88591.8,76979.6],[1787157906,88593.6,78487.8],[1787158206,88594,77156.9],[1787158507,88583.7,77084],[1787158806,88595.3,78502.4],[1787159126,82000,78487.8],[1787159406,82000,77122.4],[1787159686,82000,77064.1],[1787159986,82000,77016.9],[1787160286,82000,77033],[1787160646,81998.1,77048.7],[1787160946,81997.9,78488.1],[1787161246,81997.5,76949.1],[1787161546,81996.8,76881.1],[1787161846,81995.7,76976],[1787162147,81996,76806.5],[1787162446,81995.9,76806.5],[1787162747,81995.8,76807],[1787163046,80267.9,76806.6],[1787163347,80132.6,76806.5],[1787163646,79208,76806.5],[1787163946,79682.3,76806.5],[1787164246,80097.1,76806.5],[1787164546,80208.2,76807.1],[1787164846,81496.4,76806.5],[1787165146,81852.1,76806.5],[1787165446,81968.8,76806.6],[1787165746,81998.2,76806.5],[1787166046,81998.7,76806.5],[1787166347,81999.9,76806.5],[1787166646,81999.7,76806.5],[1787166946,82000,76806.5],[1787167246,82000,76806.5],[1787167546,82000,76806.5],[1787167846,82000,76806.4],[1787168146,82000,76806.4],[1787168446,82000,76806.4],[1787168746,82000,76806.4],[1787169046,81999.9,76806.4],[1787169346,81999.7,77046.2],[1787169646,81999.7,77066.8],[1787169946,81541.5,77067.3],[1787170246,81999.8,77066.6],[1787170546,81999.7,77066.6],[1787170846,81605.3,77066.6],[1787171446,81999.9,77066.3],[1787171746,83632.6,77066.8],[1787172046,81999.8,77066.8],[1787172346,87000,77067.1],[1787172646,82000,77067.8],[1787172946,82000,77068.3],[1787173246,82000,77068.5],[1787173546,82000,77068.6],[1787173846,85310,77068.6],[1787174146,85941.5,77068.6],[1787174446,86077.8,77069.4],[1787174746,87000,77069.6],[1787175046,87000,77069.6],[1787175346,86951.9,77069.6],[1787175646,87000,77069.6],[1787175946,87000,77070.4],[1787176246,87000,77567.1]],"hourly":[],"daily":[]}}