{"bazaar":{"raw":[[1786399221,99333.3,51714],[1786399521,99333.1,51631.4],[1786399821,99332.9,51629.4],[1786400121,99332.9,51629.4],[1786400421,99332.9,51584.9],[1786400721,99332.9,51460.5],[1786401021,99316.3,51587.4],[1786401321,99332.9,51587.4],[1786401621,99332.9,51587.4],[1786401922,99332.9,51595.7],[1786402221,99332.9,51595.7],[1786402521,99332.7,49686.5],[1786402821,99332.5,49686.5],[1786403121,99332.7,49672.8],[1786403421,99332.7,49783.6],[1786403721,99332.6,49778],[1786404021,99332.6,49778],[1786404321,99332.3,49778],[1786404621,99332.2,49798.7],[1786404921,99331.9,49623.8],[1786405221,99331.7,49678.4],[1786405521,99331.7,49638.9],[1786405821,99331.6,49608.4],[1786406121,99331.3,49608.4],[1786406421,99331,49604.9],[1786406721,99331,49596.3],[1786407021,99331,49966.4],[1786407321,99331.1,49966.4],[1786407621,99330.7,50033],[1786407922,99330.5,51826.2],[1786408221,99330.3,51826.2],[1786408521,99330.3,51826.2],[1786408821,99330.3,51826.2],[1786409121,99330.1,51826.2],[1786409421,99330.2,51826.2],[1786409721,99330.6,51826.2],[1786410021,99330.5,51826.4],[1786410321,99330.5,51826.4],[1786410623,99330.5,51826.4],[1786410921,99330.4,51826.4],[1786411221,99330,51826.4],[1786411521,99329.7,53441.7],[1786411821,99329.5,52420.6],[1786412121,99329.5,52420.6],[1786412421,99329.5,52420.6],[1786412721,99329.5,52420.6],[1786413021,99329.5,53786.1],[1786413321,99329.5,52751.6],[1786413621,99329.3,52751.6],[1786413921,99329,52156.8],[1786414221,99329,51959.6],[1786414521,99329,51826.3],[1786414821,99329,51826.3],[1786415121,99328.9,51826.3],[1786415421,99328.7,51826.3],[1786415721,99328.7,51826.3],[1786416021,99328.7,51826.3],[1786416322,99328.7,51826.7],[1786416621,99329,51826.7],[1786416922,99328.9,51826.7],[1786417223,99328.4,51826.7],[1786417521,99328.2,51826.7],[1786417821,99328.2,51826.7],[1786418121,99328.4,51826.7],[1786418421,99328.4,51826.7],[1786418721,99328.1,51826.7],[1786419021,99328.1,51826.7],[1786419321,99328.1,51826.7],[1786419621,99328.1,51826.7],[1786419921,99328.4,51826.7],[1786420221,99328.2,51826.7],[1786420521,99328.1,51826.7],[1786420822,99327.8,51826.7],[1786421121,99328.2,51826.7],[1786421421,99328.2,51826.7],[1786421721,99328.2,51826.7],[1786422021,99328.2,51826.7],[1786422321,99328,51826.7],[1786422621,99328,51826.7],[1786422921,99328,51826.7],[1786423221,99327.9,51826.7],[1786423521,99327.5,51826.7],[1786423821,99327.9,51826.7],[1786424121,99328.1,51826.7],[1786424421,99328.3,51826.7],[1786424721,99328.3,51826.7],[1786425021,99328.3,51826.7],[1786425321,99328.3,51826.7],[1786425621,99328.3,51826.7],[1786425921,99328.3,51826.7],[1786426221,99328.3,51826.7],[1786426522,99329,51826.7],[1786426821,99328.5,51826.7],[1786427121,99328.5,51826.7],[1786427421,99328.5,51826.7],[1786427721,99328.5,51826.7],[1786428021,99328.4,51826.7],[1786428321,99328.3,51826.7],[1786428621,99328.2,51935.3],[1786428921,99328.2,51906.9],[1786429221,99328.2,51906.9],[1786429521,99328.4,51891],[1786429821,99328.4,51924],[1786430121,99328.4,51924],[1786430421,99328.5,51924],[1786430721,99328.4,51912.6],[1786431021,99328.4,52273.7],[1786431322,99328.4,52273.7],[1786431621,99328.5,52273.7],[1786431921,99328.5,52273.7],[1786432221,99328.4,52273.7],[1786432521,99328.3,52273.7],[1786432821,99328.5,52271.7],[1786433121,99328.5,52271.7],[1786433421,99328.5,52364.5],[1786433721,99328.7,52364.5],[1786434021,94816,52364.5],[1786434322,94816,52779.5],[1786434621,94816,52756.8],[1786434921,94816,52764.1],[1786435221,94815.7,52360.9],[1786435521,94815.7,52360.9],[1786435821,94815.7,52360.9],[1786436121,94815.7,52359.9],[1786436421,94815.6,52359.9],[1786436722,94815.6,52321.2],[1786437021,94815.9,52321.2],[1786437321,94815.5,52321.2],[1786437621,94815.5,52298.7],[1786437921,94815.5,52298.7],[1786438221,94815.5,52298.7],[1786438521,94815.5,52298.7],[1786438821,94815.5,52298.7],[1786439121,94815.6,52317.3],[1786439421,94680.3,52321.2],[1786439721,94168.2,52307.6],[1786440021,94815.9,52319.3],[1786440321,98817.7,52304.6],[1786440621,98292.8,52306.6],[1786440921,94815.6,52306.6],[1786441221,94815.6,52308.6],[1786441521,94815.4,52301.7],[1786441821,94815.5,52308.6],[1786442121,94814.8,52308.6],[1786442421,94814.8,52306.6],[1786442721,94814.8,52306.6],[1786443021,94814.8,52295.8],[1786443321,94814.8,52816.2],[1786443621,94521.6,52806.1],[1786443921,94475.8,52798.1],[1786444222,90753,53112.5],[1786444521,90753,53112.5],[1786444821,90752.6,53112.5],[1786445121,90752.6,53198.8],[1786445421,90752.6,53198.8],[1786445722,90752.6,53198.8],[1786446021,90752.6,53198.8],[1786446321,90752.6,53261.4],[1786446621,90752.6,53261.4],[1786446922,90752.6,53261.4],[1786447221,90752.6,53261.4],[1786447522,90752.5,53270.6],[1786447822,90752.4,53270.6],[1786448121,90752.3,53262.7],[1786448421,90752.3,53262.7],[1786448721,90752,53262.7],[1786449021,90751.8,53251.9],[1786449321,90751.8,53151.3],[1786449621,90751.8,53151.3],[1786449922,90752,53151.3],[1786450221,90752.3,53147.1],[1786450521,90752.3,53147.1],[1786450821,90752.3,53001],[1786451121,90752.3,53139.5],[1786451421,90752.3,53150.4],[1786451721,90752.2,53125.7],[1786452021,90752.1,53110.7],[1786452322,90752.1,53130.9],[1786452621,90752.1,53105.3],[1786452921,90752,53105.3],[1786453222,90752.2,53185],[1786453521,90752,53185],[1786453821,90752,53244.4],[1786454121,90751.9,53244.4],[1786454421,90752,53259.4],[1786454721,90752,53258.7],[1786455021,90752,53268.3],[1786455321,90751.9,53210.4],[1786455621,90751.9,53208.9],[1786455921,90751.9,53208.9],[1786456221,90751.9,53202],[1786456521,90751.9,53218],[1786456821,90751.9,53218],[1786457121,90751.7,53218],[1786457421,90751.5,53218],[1786457721,90751.5,53232.7],[1786458021,90751.3,53216.6],[1786458321,90751.7,53215.1],[1786458621,90751.4,53007.3],[1786458921,90751.2,53047],[1786459221,90750.6,53043.4],[1786459521,90749.9,53180.8],[1786459821,90749.5,53165.2],[1786460121,90749.5,53168.1],[1786460421,90749.3,53168.1],[1786460721,90749.2,53115.7],[1786461021,90748.8,53115.7],[1786461321,90748.7,53115.7],[1786461621,90748.3,53115.7],[1786461921,90748.7,53200],[1786462222,90749.2,54542.2],[1786462521,90748.5,53319.7],[1786462821,90451.4,53319.7],[1786463121,90749.4,53319.7],[1786463421,90749.4,53315.5],[1786463722,90749.5,53315.5],[1786464021,90750,53343.2],[1786464322,90750,53355.5],[1786464621,90750,53355.5],[1786464922,87277.6,53355.5],[1786465221,88517.5,53387],[1786465522,89779.7,53387],[1786465822,87277.4,53384.3],[1786466121,87277.4,53378.9],[1786466421,87277.4,52052.2],[1786466721,87277.4,52052.2],[1786467021,87277,52052.2],[1786467321,87276.8,52052.2],[1786467622,87276.6,51981.3],[1786467922,87276.2,51979.4],[1786468221,87276.2,51979.4],[1786468521,87275.8,51601.1],[1786468821,87275.6,51596.3],[1786469121,87275.6,51584.1],[1786469422,87275.6,51807],[1786469722,87275.6,51820.2],[1786470021,83048.4,51891.3],[1786470321,80927.1,51887.1],[1786470621,84151.1,51926.7],[1786470922,84151.1,51593.9],[1786471221,84151.1,51598.7],[1786471521,87275.4,51581.7],[1786471821,87275.5,51943.7],[1786472121,87275.1,51848.6],[1786472421,85334.3,51833.4],[1786472721,87274.9,51811.5],[1786473021,87274.9,50813.3],[1786473321,87274.9,50825.8],[1786473622,87275,50694.6],[1786473921,87274.8,50712.4],[1786474221,89320.2,50692.6],[1786474521,87277.3,50652.4],[1786474821,90751,50856.7],[1786475121,90751,50794.2],[1786475421,90750.5,50939.6],[1786475721,90750,50939.6],[1786476021,90749.6,51335.7],[1786476321,90749.2,50988.1],[1786476621,90748.8,51075.3],[1786476922,90748.9,51019],[1786477221,90749.3,56145.7],[1786477521,90748.8,50924],[1786477822,87450.5,50924],[1786478121,87450.1,51289.9],[1786478421,87449.8,51289.9],[1786479021,84481.5,51321.9],[1786479321,84481.4,51319.7],[1786479621,84481.4,51319.7],[1786479922,84481.3,51319.7],[1786480221,84480.9,51299.2],[1786480521,84480.7,57769.9],[1786480821,84480.3,57769.9],[1786481121,84480,57770],[1786481421,84480.2,57770],[1786481721,84479.9,57770],[1786482021,84479.6,57770.1],[1786482321,84479.3,57770.1],[1786482621,84479.6,57770.1],[1786482922,84479.6,57770],[1786483221,84479.4,57770],[1786483521,84479.4,57770],[1786483821,84479.4,57770.2],[1786484122,84480.6,57770.1],[1786484422,84480.4,57770.1],[1786484721,84479.9,51519.8],[1786485021,84480,51356.2],[1786485321,84480,51356.2],[1786485621,84480.3,51229],[1786485921,84480.3,51320.4],[1786486221,84479.7,51103.8],[1786486521,84480.4,51149.2],[1786486821,81809.3,51154],[1786487121,81809.3,51507],[1786487421,81809.2,51507],[1786487721,81809.2,51460.9],[1786488021,81808.9,51447.7],[1786488321,81808.6,51447.7],[1786488621,81808.7,51441],[1786488921,81808.7,51478.6],[1786489221,81808.5,51537.3],[1786489521,81808.5,51104.1],[1786489821,81808.5,51438.8],[1786490121,81809.3,51438.8],[1786490421,81808.9,51385],[1786490721,81808.9,51143.3],[1786491021,81808.9,51371.5],[1786491322,81808.9,51441.1],[1786491621,81808.9,51286.4],[1786491921,81808.7,51441.2],[1786492221,81808.7,45214.5],[1786492521,81808.5,45220.8],[1786492821,81808,45147],[1786493122,81807.7,45397],[1786493421,81808.3,45369],[1786493721,81553.7,45059.3],[1786494021,79403.9,45365.9],[1786494321,79403.9,45315.9],[1786494621,79403.6,45059.3],[1786494921,79403.6,45049.5],[1786495221,79403.5,45049.5],[1786495521,79029.7,44802.1],[1786495821,76732.1,44580.4],[1786496121,81420.5,44441.5],[1786496421,79403.9,44247.9],[1786496721,79403.9,44079.2],[1786497021,79403.9,44622.5],[1786497321,79403.9,44416.2],[1786497621,79403.4,44416.2],[1786497921,81807.5,44416.2],[1786498221,81807.5,44188.4],[1786498521,81807.5,44210.8],[1786498821,81807.6,44111],[1786499121,81807.3,43918.9],[1786499421,81807.1,43918.9],[1786499721,81807.3,43996.4],[1786500021,79403.2,43907.2],[1786500321,79402.9,43907.2],[1786500621,79402.9,43907.2],[1786500921,79402.6,43693.2],[1786501221,79402.2,43685.1],[1786501521,79402.4,43769.2],[1786501821,79402.6,43769.2],[1786502121,79402.6,43721.3],[1786502421,79402.4,43860.2],[1786502721,79402.4,43721.3],[1786503021,78156.9,43693.2],[1786503321,79341.6,44054.3],[1786503621,79341.6,44017.3],[1786503921,77336.4,44017.3],[1786504221,77336,44017.3],[1786504521,77335.9,44017.3],[1786504821,77335.9,44017.3],[1786505121,77336,44017.3],[1786505421,77577.2,43706.1],[1786505721,77581.3,43708.6],[1786506021,77589.9,43518.4],[1786506321,77336.1,43518.4],[1786506621,79402.6,43518.4],[1786506921,90751.8,56033.7],[1786507221,87280.1,56033.7],[1786507521,87280,56033.7],[1786507822,87280,56033.7],[1786508121,87280,56033.7],[1786508421,87279.8,56033.7],[1786508721,87280.1,56033.7],[1786509021,87280.1,56033.7],[1786509321,87280.1,56033.7],[1786509621,87280.1,56033.7],[1786509921,87280.1,43334.5],[1786510221,87280.1,43334.5],[1786510521,87279.8,43304.6],[1786510821,87279.8,43304.6],[1786511121,87279.6,43304.6],[1786511421,87279.6,43304.6],[1786511721,87279.6,43308.4],[1786512021,87279.7,43032.7],[1786512321,87279.7,43032.7],[1786512621,87279.8,43036],[1786512921,87279.7,43054.1],[1786513221,87279.4,42865.4],[1786513521,87279.4,42865.4],[1786513821,87279.4,42886.2],[1786514121,87279.7,42742.9],[1786514421,87279.7,42668.1],[1786514721,87280.1,42710.9],[1786515021,87280.1,42710.9],[1786515321,86489.7,42710.9],[1786515621,87280.1,42668.1],[1786515921,87280.1,42823.7],[1786516222,87280.1,42827.7],[1786516521,87280.1,42827.7],[1786516821,87280,43008.9],[1786517122,87280,43371.2],[1786517422,87280,43371.2],[1786517721,87280,43548.4],[1786518021,87280,43548.4],[1786518321,84137.5,43451.4],[1786518621,84137.3,43341.8],[1786518921,81309,43341.8],[1786519221,81309,43341.8],[1786519521,81309,43341.8],[1786519821,81308.9,43341.8],[1786520121,81308.9,43341.8],[1786520421,81309,43341.8],[1786520721,81309,43341.8],[1786521021,81309,43341.8],[1786521321,81309.2,43341.8],[1786521621,81309.1,43341.8],[1786521921,78763.9,43341.8],[1786522221,78763.9,43498.3],[1786522521,78763.9,43498.3],[1786522821,78763.9,43480.3],[1786523121,78763.9,43473.1],[1786523421,78763.9,43473.1],[1786523721,78763.9,43918.4],[1786524021,78763.9,43918.4],[1786524321,78763.9,43415.1],[1786524621,78688.5,43356.6],[1786524921,78692.6,43356.6],[1786525221,78704.8,43356.6],[1786525521,78763.9,43252.7],[1786525821,76473.2,43601.7],[1786526121,76473.1,43601.7],[1786526422,76472.9,43601.7],[1786526721,76472.9,43925.1],[1786527021,76472.9,43925.1],[1786527321,76473.2,43925.1],[1786527621,76473.2,43925.1],[1786527921,76473.1,43867.9],[1786528221,76473.1,43847.6],[1786528521,76473.1,43971.8],[1786528821,76473.1,43921.8],[1786529121,76473.1,43884.8],[1786529421,76473.1,43951.8],[1786529721,76473.1,43813.5],[1786530021,76473.2,43813.5],[1786530322,76473,43762.1],[1786530621,76473.2,43874.6],[1786530921,76472.9,43928.5],[1786531221,76472.9,43921.8],[1786531521,76473.2,43915],[1786531821,76473.2,43668.5],[1786532121,76472.8,43727.6],[1786532421,76473.2,43699.8],[1786532721,76473.2,43703.3],[1786533021,76473.2,43699.8],[1786533321,76473.2,43643.9],[1786533621,76473.2,43643.9],[1786533921,90751.9,43608.7],[1786534221,90751.9,43647.5],[1786534521,90751.7,43651],[1786534821,87262.6,43651],[1786535121,86776.1,43651],[1786535421,84122.1,43871.3],[1786535721,84122.1,43871.3],[1786536021,99330.7,43727.6],[1786536321,99330.5,43769],[1786536622,99333.5,43619.3],[1786536921,99338.4,43935.2],[1786537221,104902.3,43629.9],[1786537521,104902.3,43911.7],[1786537821,104902.3,44077.3],[1786538121,104902.1,44291.9],[1786538421,104901.9,44667.3],[1786538721,104901.9,44667.3],[1786539021,104902,44667.3],[1786539321,104901.8,44793.7],[1786539621,104901.8,44645.4],[1786539921,104901.8,44761.5],[1786540221,104901.8,44761.5],[1786540521,104902,44710.9],[1786540821,104907.6,44747.1],[1786541121,104907.5,44700],[1786541421,104907.6,44176.1],[1786541721,104907.2,44045.7],[1786542021,100247.4,44148.6],[1786542321,100247.2,44843.7],[1786542621,100247.2,56129.9],[1786542921,100247,44843.7],[1786543221,100247,44656.3],[1786543521,100247,44800.9],[1786543821,100246.8,44575.4],[1786544121,100246.8,44276],[1786544421,100246.5,44095.2],[1786544722,100246.5,44059.3],[1786545022,100246.5,43958.6],[1786545321,100246.3,43930.2],[1786545622,96052.9,43930.2],[1786545921,100246.5,43930.2],[1786546221,100246.5,43930.2],[1786546521,100246.3,44087.3],[1786546821,100246.5,44051.3],[1786547122,100246.7,44111.2],[1786547421,104907,44111.2],[1786547721,104907,44083.3],[1786548021,104907.1,43664.7],[1786548321,104907.1,43664.7],[1786548622,104907.1,43664.7],[1786548922,104906.9,43626.6],[1786549221,104906.9,43618.1],[1786549521,104906.7,43618.1],[1786549821,104907.6,43618.1],[1786550121,104907.5,44015.2],[1786550421,104907.6,44341.7],[1786550721,104907.5,44268.2],[1786551021,104907.5,44035.3],[1786551322,104907.4,44166.5],[1786551621,104907.3,44264.4],[1786551922,104907.4,44119.1],[1786552221,104907.3,44055.3],[1786552521,104425.4,44444.7],[1786552821,104907.5,44410.5],[1786553121,104907.5,44383.8],[1786553421,104907.5,44414.3],[1786553722,104907.5,44414.3],[1786554021,104907.5,44414.3],[1786554322,104907.5,44418.1],[1786554621,104907.5,44395.3],[1786554921,104907.5,44395.3],[1786555221,104907.3,56773.3],[1786555521,100247.3,56771.5],[1786555821,99999.7,56764.3],[1786556121,94999.6,56764.3],[1786556421,94999.5,56758.8],[1786556721,98653.5,56767.9],[1786557022,104665.1,56758.8],[1786557321,104907.4,56758.8],[1786557601,104907.4,56758.8],[1786557921,104907.2,56758.8],[1786558222,104907.1,57580.7],[1786558522,104906.9,57580.7],[1786558821,104906.6,57566],[1786559121,104906.5,57564.3],[1786559421,104906.2,57553.2],[1786559721,104906.1,57543.6],[1786560021,104906.1,57543.6],[1786560321,104906.2,57540],[1786560622,100246.6,56775.1],[1786560922,100246.5,56775.1],[1786561221,100246.6,56523.6],[1786561521,100246.6,56525.7],[1786561821,100246.1,56523.6],[1786562121,100246.1,57529.2],[1786562421,100246.1,57527.3],[1786562721,100246.1,57529.2],[1786563021,100245.7,57529.2],[1786563321,100245.5,58131.2],[1786563621,100245.3,58009.9],[1786563922,100245.3,57580.8],[1786564221,100245.3,57601.1],[1786564521,100195,57598.8],[1786564821,99999.5,58001.3],[1786565121,99999.3,58001.3],[1786565421,99999,58134.6],[1786565721,99999.3,58006.3],[1786566021,99998.9,58311],[1786566321,99841,57586.6],[1786566621,99781.1,58136.8],[1786566921,95830.3,58136.8],[1786567222,95830.2,58138.5],[1786567521,95829.9,58133.3],[1786567821,95830.2,57562.9],[1786568121,95829.8,58002.7],[1786568421,95829.7,58003],[1786568721,95829.6,58006.2],[1786569021,95829.2,58006.7],[1786569321,95830.3,58002.8],[1786569621,95830.2,58002.8],[1786569921,95830,58001],[1786570221,95829.7,57997.7],[1786570522,95829.7,57998.4],[1786570821,95829.2,57550.5],[1786571121,95829.1,58315.1],[1786571421,95828.6,58315.1],[1786571721,95828.3,58315.2],[1786572021,95828.3,58315.2],[1786572322,92076.5,58315.3],[1786572621,92076.3,58314.7],[1786572921,92076.2,58314.8],[1786573221,92076.2,58314.9],[1786573521,92076.2,58315.2],[1786573821,88700,58130.2],[1786574121,88699.1,58133.2],[1786574421,88698.5,57727.5],[1786574721,88697.8,57727.5],[1786575021,88697.2,58129.5],[1786575321,88697.4,58129.5],[1786575622,88696.6,58132],[1786575921,88696.2,58316],[1786576221,88696.1,58315.5],[1786576521,88695.6,58315.5],[1786576821,88696.3,58316.1],[1786577121,88696,58136],[1786577421,88695.9,58135.6],[1786577721,88696,58135.2],[1786578021,88696,58134.8],[1786578321,88696,58315.6],[1786578621,88696.1,58134.9],[1786578921,88696.1,58135.1],[1786579221,88323,57740.9],[1786579521,88069.2,57692.4],[1786579821,88323,57692.5],[1786580101,85657.8,57687.5],[1786580421,85657.6,57700.8],[1786580721,85657.4,57700.8],[1786581022,85657.4,57700.8],[1786581321,85657.4,57700.8],[1786581621,85657.4,57689.7],[1786581921,85657.2,57683.2],[1786582221,85657.2,57683.2],[1786582521,85657.1,57733.1],[1786582821,85657.1,57733.1],[1786583121,85657,57707.5],[1786583421,85657.1,45322.1],[1786583721,85657.1,45322.1],[1786584022,85657.1,45322.1],[1786584321,85656.8,45322.1],[1786584622,85656.8,57094],[1786584921,85656.8,44823.1],[1786585221,85656.7,44735.6],[1786585521,85656.8,57107.9],[1786585822,85657.1,57710.5],[1786586121,85657.5,57710.5],[1786586421,85657.6,57705.8],[1786586721,85657.6,57708.5],[1786587021,85657,57708.5],[1786587321,85657,57705.2],[1786587621,85657,57705.2],[1786587921,85657.6,57697.7],[1786588221,85657.6,57705.8],[1786588521,85657.3,57711.2],[1786588821,85345,57705.8],[1786589121,82923,57705.8],[1786589421,80462.5,57357.6],[1786589721,80462.3,57357.6],[1786590021,80462.1,57357.6],[1786590321,80462.1,57698.3],[1786590621,80462.1,57095.6],[1786590921,80462.1,45355.7],[1786591201,80462.1,45355.7],[1786591521,80461.5,57738.3],[1786591821,80461.4,57713.8],[1786592121,80461.3,44934.5],[1786592421,80461.2,44873.7],[1786592721,80461.1,57116.1],[1786593021,80461.1,57120.1],[1786593321,80461.2,60133.9],[1786593621,80460.9,45966.7],[1786593921,80461.2,45098.7],[1786594221,80461.2,45098.7],[1786594521,80460.9,45098.7],[1786594821,80460.7,45098.7],[1786595121,80460.9,45098.7],[1786595421,80460.9,45098.7],[1786595721,80460.8,45098.7],[1786596021,80460.4,45098.7],[1786596321,80461.6,45098.7],[1786596621,80461.6,45098.7],[1786596921,80461.6,45025.2],[1786597221,80462,44937.8],[1786597521,80461.2,44937.8],[1786597821,80461.2,44937.8],[1786598121,80461.2,44910.7],[1786598421,80461.2,44910.7],[1786598721,80460.4,44477.5],[1786599021,80460.4,44717.2],[1786599321,80460,44709.8],[1786599621,80460,44709.8],[1786599921,80460,44709.8],[1786600221,80460,44709.8],[1786600521,80459.6,44709.8],[1786600821,80459.3,44709.8],[1786601121,80459.3,44709.8],[1786601421,80459.3,45230.8],[1786601721,80459.1,45230.8],[1786602021,80458.9,45230.8],[1786602321,80458.9,45230.8],[1786602621,80458.4,45230.8],[1786602921,80458.4,45230.8],[1786603221,80458.1,45230.8],[1786603521,80458.1,45220.6],[1786603821,80457.9,45200.1],[1786604121,80457.9,45200.1],[1786604421,78243.8,45200.1],[1786604721,78243.7,45200.1],[1786605021,78243.5,45200.1],[1786605321,78243.5,45193.2],[1786605621,78243.8,45193.2],[1786605922,78243.7,45110.4],[1786606221,78243.7,45103.5],[1786606521,78243.7,45054.7],[1786606821,78243.6,44891.7],[1786607121,78243.3,45241.1],[1786607421,78243,45026.6],[1786607721,78243.3,45026.6],[1786608021,78242.9,45026.6],[1786608321,78242.9,44787.5],[1786608621,78243,44864.2],[1786608921,78242.8,44820.5],[1786609221,78242.8,44739.6],[1786609521,78242.8,58318.8],[1786609821,78242.8,58318.3],[1786610121,78242.5,58318.3],[1786610421,78242.4,58318.3],[1786610721,78242.3,58318.3],[1786611021,78242.3,58318.3],[1786611321,78242.3,58318.3],[1786611621,74456.9,58318.3],[1786611921,74456.9,44739.6],[1786612221,78242.3,44739.6],[1786612521,78242.3,44853.3],[1786612821,78242.3,44853.3],[1786613121,77798.1,44421.7],[1786613421,76249.9,44421.7],[1786613721,76249.9,44421.7],[1786614021,78242.1,44421.7],[1786614321,78242.3,44421.7],[1786614621,78242,44402.3],[1786614921,78242,44402.3],[1786615221,78241.5,44351.6],[1786615521,78241.5,44355.6],[1786615821,78241.5,44355.6],[1786616121,78241.5,44324.2],[1786616421,78241.4,44324.2],[1786616722,78241.9,44011],[1786617021,78241.8,44011],[1786617321,78241.7,43990.4],[1786617621,78241.8,43990.4],[1786617921,78241.6,43928.4],[1786618221,78241.6,43953.3],[1786618521,78241.5,43794.3],[1786618821,78241.5,43747.6],[1786619122,78241.5,43747.6],[1786619421,78241.3,43747.6],[1786619721,78241.6,43768.8],[1786620021,78241.5,43768.8],[1786620321,78241.8,43743.3],[1786620621,78242,43781.6],[1786620921,78242,43259.2],[1786621221,78241.8,43683.4],[1786621522,78241.6,43687.7],[1786621821,78241.6,43670.5],[1786622121,78241.6,43670.5],[1786622421,78241.6,43588.3],[1786622721,78241.3,43588.3],[1786623021,78241.1,43836.4],[1786623321,78241.5,43819.5],[1786623621,78241.6,43557.8],[1786623921,78241.6,43575.3],[1786624222,77605.5,43575.3],[1786624522,76474.5,43557.8],[1786624821,78241.9,43982.1],[1786625122,78242.3,43977.9],[1786625421,78242.8,43977.9],[1786625721,78242.3,43977.9],[1786626021,80458.4,43969.7],[1786626321,80458.2,43430],[1786626621,80457.9,43430],[1786626921,80457.7,43496.4],[1786627221,80458.8,43496.4],[1786627522,80458.8,43430],[1786627821,80458.5,43430],[1786628121,80458.5,43430],[1786628421,80458.5,43709.1],[1786628721,80458.1,44080.3],[1786629021,80458.1,43756.1],[1786629322,80458,43478.8],[1786629621,80457.9,43478.8],[1786629921,80457.9,43403.3],[1786630223,80457.9,43403.3],[1786630521,80457.5,43340.6],[1786630821,80457.1,43340.6],[1786631121,78242.4,43309.1],[1786631421,80457.4,43295.5],[1786631721,80457.7,43126.2],[1786632021,78243.1,43089.1],[1786632321,80457.7,43089.1],[1786632621,80457.2,43089.1],[1786632901,80457.2,43089.1],[1786633221,80457.2,42919.8],[1786633521,80457.1,42919.8],[1786633821,80457.2,43121.6],[1786634121,80457.1,43093.7],[1786634421,80456.8,43992.1],[1786634721,80456.6,44598.7],[1786635021,80456.6,44667.4],[1786635321,80456.4,44222.4],[1786635621,80456.1,44217.7],[1786635921,80455.8,43716.4],[1786636222,80455.9,43794.9],[1786636522,80455.5,43872.1],[1786636821,80455.5,44208],[1786637121,80455.3,44208],[1786637421,80455.4,44264],[1786637722,80455.3,44264],[1786638022,80455.3,44264],[1786638321,80455.2,44264],[1786638622,80455.1,43693.9],[1786638921,80455.1,43693.9],[1786639221,80455,43944],[1786639521,80454.9,43944],[1786639822,80000,43642.9],[1786640121,80000,43642.9],[1786640421,80269.8,42119.7],[1786640722,80447,41926.2],[1786641021,80399.8,41926.2],[1786641321,80399.7,42024.8],[1786641621,80399.7,41997.6],[1786641921,80399.7,41997.6],[1786642221,80399.7,41997.6],[1786642522,80399.5,41997.6],[1786642821,80399.5,41995],[1786643121,79973.3,41995],[1786643421,80399.5,41974.2],[1786643721,76744.4,41962.9],[1786644021,76744.4,41962.9],[1786644321,76744.3,41987.9],[1786644621,76744,41985.9],[1786644921,80399.4,41982.7],[1786645221,80398.9,42104.1],[1786645521,80398.8,42066.8],[1786645821,80399.1,42006.5],[1786646121,80399.1,42009.1],[1786646421,80399,42009.1],[1786646722,80398.6,42006.5],[1786647021,80397.7,43850.2],[1786647321,80397.5,43850.2],[1786647621,80397,42492.5],[1786647921,80396.6,42450.6],[1786648222,80396.6,42411],[1786648522,80396.1,42411],[1786648821,76924.1,42286.9],[1786649122,76923.8,42293],[1786649421,76923.6,42446.1],[1786649721,76923.3,42432.3],[1786650021,76923.1,42427.7],[1786650321,76923.1,42479.5],[1786650622,76923.1,42447.9],[1786650921,76922.8,42434.2],[1786651221,73798,42395],[1786651521,73797.9,42389.4],[1786651821,73797.2,42477.8],[1786652121,73796.6,42436.9],[1786652422,73796.6,42384.6],[1786652721,73796.4,42442.4],[1786653022,73796.6,42522.8],[1786653322,73796.6,44707],[1786653622,70984.5,44718.2],[1786653921,70984.5,44707],[1786654221,72360.6,44651.3],[1786654521,73796.6,44668.4],[1786654822,73796.6,44668.4],[1786655121,73796.4,42518.5],[1786655421,73795.9,42453.4],[1786655721,70984.1,42451.6],[1786656021,68453.1,42447],[1786656321,70984.1,42443.3],[1786656622,69999.9,42500.9],[1786656921,69999.6,42500.9],[1786657221,69999.6,42500],[1786657521,69999.8,42492],[1786657821,69999.9,42492],[1786658121,69999.9,42492],[1786658421,70984,44523.5],[1786658721,70984,44554.3],[1786659021,70983.8,44512.9],[1786659321,70983.8,42366.5],[1786659621,70983.4,42366.5],[1786659921,70983.8,42409.7],[1786660221,70983.6,42399.5],[1786660521,70983.6,42399.5],[1786660821,70983.3,42390.3],[1786661121,68452.6,42399.5],[1786661422,68452.5,42399.5],[1786661721,68452.4,42404.6],[1786662022,70936.7,42409.7],[1786662321,66174.5,42369.6],[1786662622,66174.5,42368.6],[1786662921,66174.5,42328.5],[1786663221,66174.4,42325.3],[1786663521,66174.6,42276.5],[1786663821,66174.7,42389.3],[1786664121,65724.8,42543.3],[1786664421,70983.2,42536.7],[1786664721,70983.2,42536.7],[1786665021,70983.6,42442.9],[1786665321,70983.6,42442.9],[1786665621,70983.6,42442.9],[1786665921,70983.6,42442.9],[1786666221,70984,42380],[1786666521,70984.1,42380],[1786666821,70983.9,42404.7],[1786667121,70983.8,42404.7],[1786667421,70983.8,42356],[1786667721,70983.8,42356],[1786668021,70983.9,42356],[1786668321,68453.7,42449.9],[1786668621,68453.5,42537.7],[1786668921,68453.5,42441],[1786669221,68453.5,42492],[1786669521,68453.5,42518.8],[1786669821,68453.9,42481.3],[1786670121,68453.9,42481.3],[1786670421,68453.9,42488.1],[1786670721,68453.9,42488.1],[1786671021,68453.9,42488.1],[1786671321,68453.9,42488.1],[1786671621,66176.5,42488.1],[1786671921,66176.5,42488.1],[1786672221,66176.5,42488.1],[1786672521,73796.2,42514.1],[1786672821,73796.6,42487.2],[1786673121,73796.5,42527.4],[1786673421,73796.5,42496.8],[1786673721,73796.5,42496.8],[1786674021,73796.4,42496.8],[1786674322,73795.8,42513.1],[1786674621,73795.7,42493.9],[1786674921,73795.7,42653.4],[1786675221,73795.4,42658.6],[1786675521,73795.4,42653.4],[1786675821,73796,42653.4],[1786676121,73796,42653.4],[1786676421,73796,42649.9],[1786676721,73796,42649.9],[1786677021,73796,42649.9],[1786677321,73797.1,42649.9],[1786677621,73796.4,42649.9],[1786677921,73796.4,42650.8],[1786678221,73796.3,42630.6],[1786678521,73796.4,42713.2],[1786678821,73795.9,42713.2],[1786679121,73796.5,42739.7],[1786679421,75000,42700.6],[1786679721,76869.4,42700.6],[1786680021,76922.8,42727.3],[1786680322,76922.8,45680.2],[1786680621,76923.1,45680.2],[1786680921,76923.1,45680.2],[1786681221,76923.1,45680.2],[1786681522,76924.1,45680.2],[1786681821,76924.1,45571.1],[1786682122,76924.1,45574.5],[1786682421,76924.1,45570.8],[1786682722,76924.1,45570.8],[1786683021,76924.1,45570.8],[1786683321,76924.1,45569.5],[1786683622,76924.1,45573.4],[1786683921,76924.1,45573.4],[1786684221,76924.1,45573.1],[1786684521,76924.1,45573.1],[1786684821,80398,45680.4],[1786685122,80398,45680.4],[1786685422,80398,45680.4],[1786685721,80398,45680.4],[1786686021,80398,45680.4],[1786686321,80397,45681.4],[1786686621,80397,45681.4],[1786686921,80397.9,45681.4],[1786687221,80398,45681.4],[1786687521,80398,45681.4],[1786687822,80398.6,45681.4],[1786688122,80456.6,45681.4],[1786688421,80456.6,45885.3],[1786688721,80456.5,45995.9],[1786689021,80456.5,46052.3],[1786689322,80456.1,46002.4],[1786689621,80456.5,45970.1],[1786689921,80461.3,45970.1],[1786690221,80461.3,51523.3],[1786690521,80461.3,51523.3],[1786690821,80461.3,51523.3],[1786691121,80461,51523.3],[1786691421,80461,51523.3],[1786691721,80461,51523.3],[1786692021,80461,51523.3],[1786692321,80461,51523.3],[1786692621,80461.3,51523.3],[1786692921,80461.3,51523.3],[1786693221,80461,51523.3],[1786693521,80461,51523.3],[1786693821,80461,51523.3],[1786694122,80461,51523.3],[1786694421,80461,51523.3],[1786694721,95830.1,51523.3],[1786695021,95830.1,51523.3],[1786695321,95830.2,51523.3],[1786695621,99061,51523.3],[1786695921,99061,51523.3],[1786696221,100246.6,51523.3],[1786696521,100246.6,51523.3],[1786696821,100246.6,51523.3],[1786697121,100246.3,51523.3],[1786697421,100246.3,51523.3],[1786697721,100246.6,51523.3],[1786698021,100246.6,51523.3],[1786698321,100246.6,51523.3],[1786698621,100246.5,51523.3],[1786698921,100246.4,51771.3],[1786699221,100246.4,51779.4],[1786699521,100246.4,51779.4],[1786699821,100246.1,51779.4],[1786700121,100246.1,51582.8],[1786700422,100246.4,51523.3],[1786700721,100246.4,51523.3],[1786701021,100246.4,51523.3],[1786701322,100246.2,51523.3],[1786701621,100246.2,51523.3],[1786701921,100246.1,51523.3],[1786702221,100246.1,51523.3],[1786702522,100246.1,51523.3],[1786702821,100246.1,51523.3],[1786703121,100246.1,51523.3],[1786703421,100246.1,51523.3],[1786703721,100245.9,51523.3],[1786704021,100245.9,51523.3],[1786704321,100245.9,51523.3],[1786704622,100245.9,51523.3],[1786704922,100245.8,51523.4],[1786705221,100245.8,51523.4],[1786705522,100245.5,51523.4],[1786705822,100245.6,51523.7],[1786706122,100245.6,51523.7],[1786706421,100245.5,51523.7],[1786706721,100245.6,51523.7],[1786707021,100246.1,51523.7],[1786707321,100246.1,51523.7],[1786707621,100246.1,51523.7],[1786707922,100246.1,51523.6],[1786708221,100246.1,51523.6],[1786708521,100246,51523.6],[1786708822,100246,51523.6],[1786709121,100245.9,51523.6],[1786709421,100245.9,51523.7],[1786709721,100245.9,51523.7],[1786710021,100245.9,51523.7],[1786710321,100245.7,51523.7],[1786710621,100245.7,51523.8],[1786710921,95373.7,51523.8],[1786711222,95373.6,51523.8],[1786711521,95373.6,51523.8],[1786711821,100083.3,51523.7],[1786712121,95373.5,51523.7],[1786712421,100246.1,51523.7],[1786712722,100246.2,51523.7],[1786713021,100246.2,51523.7],[1786713321,100246.6,51523.6],[1786713621,100246.5,51523.6],[1786713921,100246.5,51523.6],[1786714221,100246,51523.6],[1786714522,100245.5,51523.6],[1786714822,100086.9,51523.6],[1786715121,95373.2,51523.6],[1786715422,90988.2,51523.7],[1786715722,90988.2,51523.7],[1786716021,90987.9,51525.4],[1786716321,90987.7,51525.4],[1786716621,90987.1,51525.4],[1786716922,87040.7,51525.4],[1786717221,87040.2,51525.4],[1786717521,87040.2,51525.4],[1786717822,87039.9,51525.4],[1786718121,83488.5,51525.5],[1786718421,80292.1,51525.5],[1786718721,80291.8,51525.4],[1786719021,80291.2,51525.4],[1786719322,80290.8,51525.4],[1786719621,80290.8,51525.4],[1786719921,80291.5,51525.4],[1786720201,80290.9,51525.4],[1786720501,80290.5,51525.4],[1786720821,80290.1,51525.4],[1786721121,80289.9,51525.4],[1786721422,80289.8,51525.4],[1786721721,80289.8,51525.4],[1786722021,76391.3,51525.4],[1786722321,80291,51525.4],[1786722621,80290.6,51525.4],[1786722922,80290.5,51525.4],[1786723222,80290.3,51525.4],[1786723522,80290.6,51525.5],[1786723821,80290.6,51525.5],[1786724121,80290.2,51525.5],[1786724422,80290.2,51525.5],[1786724722,80290,51525.5],[1786725021,80289.8,51525.5],[1786725322,80290.6,51525.5],[1786725621,80290.1,51525.5],[1786725921,80290.5,51525.6],[1786726222,80290.4,51525.6],[1786726522,80290.1,51525.6],[1786726822,80019.1,51525.6],[1786727121,79874.3,51525.6],[1786727422,74824.4,51525.6],[1786727722,72494.5,51525.6],[1786728022,80289.9,51525.6],[1786728322,80290,51525.6],[1786728622,80290.1,51525.6],[1786728922,80290,51525.6],[1786729221,80289.8,51525.6],[1786729522,80290.1,51525.7],[1786729821,80289.9,51525.7],[1786730121,80289.9,51525.7],[1786730421,80289.8,51525.7],[1786730721,80289.8,51525.7],[1786731021,80289.8,51525.7],[1786731321,80289.3,51525.7],[1786731621,80289.2,51525.6],[1786731921,80289.5,51525.6],[1786732221,80289.2,51525.6],[1786732521,80289,51525.6],[1786732821,80288.3,51525.6],[1786733121,80288.1,51525.6],[1786733421,80287.9,51525.6],[1786733721,80287.5,51525.6],[1786734021,80287.3,51525.5],[1786734321,80287.2,51525.5],[1786734621,80287.2,51525.5],[1786734921,80287.1,51525.5],[1786735221,80286.8,51525.4],[1786735521,80287.2,51525.4],[1786735821,80287.3,51525.4],[1786736121,80286.8,51525.3],[1786736421,80287,51525.3],[1786736721,80287.1,51525.3],[1786737021,80286.9,51525.3],[1786737322,77410.5,51525.3],[1786737621,71000,51525.4],[1786737921,77095,51525.4],[1786738222,70999.8,51525.4],[1786738521,77409.9,51525.4],[1786738821,77409.2,51525.3],[1786739121,77408.2,51525.3],[1786739422,77407.3,51525.3],[1786739722,77407.2,51525.3],[1786740021,76788.6,51525.3],[1786740321,77407.2,51525.3],[1786740621,77407,51525.4],[1786740921,77407,51525.5],[1786741221,77406.9,51525.4],[1786741521,77406.9,51525.4],[1786741821,77406.9,51525.4],[1786742121,77406.9,51525.4],[1786742421,77407,51525.3],[1786742721,77407.3,51525.3],[1786743021,77406.8,51525.5],[1786743321,77408.2,51525.5],[1786743621,77408.2,51525.5],[1786743921,77408.5,51525.5],[1786744221,77408.4,51525.5],[1786744521,74820.2,51525.5],[1786744821,74820.2,51525.5],[1786745121,77410.1,51525.5],[1786745421,77409.9,51525.6],[1786745721,77409.8,51525.5],[1786746021,77409.4,51525.5],[1786746321,77409.4,51525.5],[1786746621,77409.2,51525.7],[1786746921,77408.8,51525.7],[1786747221,77408.7,51525.7],[1786747521,77408.4,51525.7],[1786747821,77408.1,51525.7],[1786748122,77409.4,51525.7],[1786748421,77409,51525.7],[1786748721,77408.7,51525.7],[1786749021,77408.7,51525.7],[1786749321,77408.5,51525.7],[1786749621,77408.2,51525.8],[1786749921,77408.1,51525.8],[1786750221,77408.1,51525.7],[1786750521,77408,51525.9],[1786750821,77407.9,51525.9],[1786751121,77407.7,51525.9],[1786751421,77407.5,51525.9],[1786751721,77407.5,51525.8],[1786752021,77407.2,51525.8],[1786752321,77407.2,51525.8],[1786752621,77407.2,51525.8],[1786752921,77407,51524.1],[1786753221,77406.7,51524.1],[1786753521,77325.7,51524.1],[1786753821,77407.2,51524.1],[1786754121,77406.7,51524.1],[1786754421,77406.5,51524.1],[1786754721,77406.5,51524.1],[1786755021,77406.5,51524.1],[1786755321,77406.4,51524.1],[1786755621,77405.9,51524.1],[1786755921,77406.1,51524.1],[1786756221,74818.4,51524],[1786756521,74818.4,51524],[1786756821,74818.2,51524],[1786757121,74817.9,51524],[1786757421,74817.7,51524],[1786757721,74817.7,51524],[1786758021,74817.7,51524],[1786758321,74817.7,51524],[1786758621,74817.7,51524.2],[1786758921,74817.7,51524.2],[1786759221,74817.7,51524.2],[1786759521,74817.5,51524.2],[1786759821,74817.5,51524.2],[1786760121,74817.7,51524.2],[1786760421,74817.2,51524.2],[1786760721,74817.7,51524.2],[1786761021,74817.7,51524.2],[1786761321,74817.7,51524.2],[1786761621,74817.4,51524.1],[1786761922,74818.4,51524.1],[1786762221,74818.5,51524.1],[1786762521,74818.5,51524],[1786762821,74818.5,51524.1],[1786763121,76603.4,51524.2],[1786763421,76501.4,51524.1],[1786763721,77406.4,51524.2],[1786764021,77406.4,51524.2],[1786764321,77406.4,51524.1],[1786764621,77406.4,51524.1],[1786764921,77406.3,51524.1],[1786765221,77406.5,51524.1],[1786765522,77406.5,51524.1],[1786765821,77406.5,51524.1],[1786766122,77406.5,51524.1],[1786766421,74818.4,51524.1],[1786766721,75557.9,51523.9],[1786767022,74818.4,51523.9],[1786767321,74818.4,51523.9],[1786767621,76479.9,51523.8],[1786767921,77408,51523.9],[1786768221,77408,51523.9],[1786768521,77408,51523.9],[1786768821,77408,51523.8],[1786769121,77408,51523.8],[1786769421,77409.8,51523.8],[1786769721,77410.1,51524],[1786770021,77410.4,51524],[1786770321,74822,51524],[1786770621,77313.1,51524],[1786770921,74821.7,51523.9],[1786771221,74821.7,51524],[1786771521,74821.5,51524],[1786771821,74821.3,51523.9],[1786772121,74821.5,51523.9],[1786772421,77410.3,51523.9],[1786772721,80287.6,51523.8],[1786773021,80291.9,51523.8],[1786773321,80291.8,51523.8],[1786773621,80291.3,51524],[1786773921,80291.1,51524],[1786774221,80291.8,51524],[1786774521,90987.5,51524],[1786774821,90987.5,51524],[1786775121,90987.4,51524],[1786775421,90987.3,51524],[1786775721,104906.5,51524],[1786776021,104907.6,51523.8],[1786776321,104907.5,51523.9],[1786776621,104907.5,51523.9],[1786776921,104907.5,51523.9],[1786777221,104907.6,51523.8],[1786777521,104907.6,51523.9],[1786777821,104907.6,51523.9],[1786778121,104907.5,51523.9],[1786778421,104907.4,51523.8],[1786778721,104907.1,51523.8],[1786779022,104906.2,51523.7],[1786779321,104906.6,51523.7],[1786779621,104907.6,51523.7],[1786779921,104908.9,51523.7],[1786780221,104908.7,51523.7],[1786780522,104908.1,51523.8],[1786780821,104907.7,51523.7],[1786781121,99568.7,51523.7],[1786781421,99568,51523.7],[1786781721,99567.8,51523.7],[1786782021,94763.6,51523.6],[1786782321,94763.3,51523.6],[1786782621,94763.3,51523.6],[1786782921,94763.3,51523.8],[1786783222,94763.3,51523.8],[1786783521,94763.3,51523.8],[1786783821,94763.2,51523.8],[1786784121,94763.2,51523.6],[1786784421,94763.2,51523.5],[1786784721,90439.5,51523.7],[1786785021,86548.1,51523.6],[1786785321,86548,51523.6],[1786785621,83045.3,51523.8],[1786785921,83045.3,51523.9],[1786786221,85234.3,51523.9],[1786786521,85437.2,51523.9],[1786786821,84674.4,51523.7],[1786787121,86548.2,51523.9],[1786787421,86548.2,51523.9],[1786787721,86548,51524],[1786788021,86547.8,51524],[1786788321,86547.8,51524],[1786788621,86547.8,51524],[1786788921,92378.2,51524],[1786789221,94763.3,51523.7],[1786789521,94763.3,51523.7],[1786789821,86548.3,51523.4],[1786790121,88916.9,51523.4],[1786790421,88916.9,51523.4],[1786790721,86548.1,51523.7],[1786791021,86548.1,51523.7],[1786791321,86548.1,51523.7],[1786791621,86547.5,51523.6],[1786791921,86546.9,51523.8],[1786792221,86546.7,51523.8],[1786792521,86547.7,51523.8],[1786792821,86546.9,51523.8],[1786793121,86546.8,51523.9],[1786793421,94763.3,51524],[1786793721,94763.3,51524],[1786794021,94761.8,51524.1],[1786794321,94761.2,51524],[1786794621,94760.7,51524.3],[1786794921,94760.8,51524.1],[1786795221,94760.5,51524.2],[1786795521,94763.3,51524.5],[1786795821,94763.3,51524.5],[1786796121,94763.3,51524.5],[1786796421,94763.3,51524.5],[1786796721,94763.3,51524.4],[1786797021,94763.2,51524.4],[1786797321,94763.2,51528.6],[1786797621,94762.2,51528.8],[1786797921,94700,51528.8],[1786798221,94700,51528.9],[1786798521,90382.5,51528.9],[1786798821,94596.6,51528.9],[1786799121,91879.1,51528.9],[1786799421,94700,51529],[1786799722,94699.8,51528.9],[1786800022,94699.4,51528.9],[1786800322,94699.2,51528.9],[1786800621,94698.6,51528.9],[1786800922,94699.2,51528.9],[1786801221,94699.2,51528.9],[1786801522,94698.7,51528.9],[1786801821,94698.5,51528.9],[1786802121,94698.1,51528.9],[1786802421,94698.2,51529],[1786802721,94697.8,51528.9],[1786803021,94697.4,51528.9],[1786803321,94698.2,51528.9],[1786803621,94698.2,51529],[1786803921,94698.8,51529],[1786804221,90381.8,51529],[1786804521,94699.4,51530.4],[1786804821,94699.2,51530.4],[1786805121,94699.8,51530.4],[1786805421,94763.2,51530.4],[1786805722,94763,51530.4],[1786806021,94762.7,51530.4],[1786806321,94762.7,51530.1],[1786806621,94762.6,51530.1],[1786806921,94762.9,51530.1],[1786807221,94762.5,51530.1],[1786807521,94762.7,51530.1],[1786807821,90655.4,52282.7],[1786808121,94763.1,51716.7],[1786808421,94763.1,51530.1],[1786808721,94762.9,51530],[1786809021,94762.7,51530],[1786809321,94763,51530],[1786809622,94762.8,51530],[1786809921,94762.6,51530],[1786810221,94762.2,51530],[1786810521,94762.1,51530.2],[1786810821,94761.9,51530],[1786811121,94761.8,51530],[1786811421,94762.2,51530.1],[1786811721,94762.1,51530.1],[1786812021,94762.1,51530.1],[1786812322,94761.8,51530],[1786812621,94761.6,51529],[1786812923,94761.4,51529],[1786813221,94761.2,51529],[1786813521,94761.2,51530.2],[1786813821,94761.3,51530.2],[1786814121,94760.9,51530.2],[1786814421,94760.9,51530.2],[1786814721,94760.4,51530.2],[1786815021,94760.7,51530.2],[1786815321,94760.7,51530.2],[1786815621,94759.9,51529.3],[1786815921,94759.9,51531.7],[1786816221,94759.5,51531.7],[1786816521,94759.3,51529.3],[1786816821,83044.5,51531.5],[1786817121,83044.5,51529.2],[1786817421,83044.2,51529.1],[1786817721,83044.5,51529.1],[1786818021,83044.1,51529.1],[1786818321,83044.1,51528.8],[1786818621,83044.1,51528.9],[1786818921,83044.1,51531.8],[1786819221,83044.1,51531.8],[1786819521,83044.5,51677.1],[1786819821,83044.5,51705.7],[1786820121,83044.3,51668.2],[1786820421,94759.6,51628.6],[1786820721,94759.6,51636.7],[1786821021,94759.5,51617.7],[1786821321,94759.5,51699.6],[1786821621,94759.4,51710.5],[1786821921,94758.9,51613.5],[1786822221,94759.3,51531.8],[1786822521,94759.2,51531.8],[1786822821,94759,51531.8],[1786823121,94759.2,51531.8],[1786823421,94758.3,51531.9],[1786823721,94758,51531.9],[1786824001,94757.5,51531.9],[1786824322,90434.7,51531.9],[1786824621,86544.3,51531.9],[1786824921,90434.5,51531.9],[1786825222,90434.4,51531.9],[1786825521,90434.5,51531.9],[1786825821,90434.5,51531.9],[1786826121,94757.2,51531.9],[1786826421,94757.2,51531.8],[1786826721,94757.1,51531.8],[1786827021,90434,51531.8],[1786827321,90433.3,51531.8],[1786827621,90432.8,51531.8],[1786827921,90432.8,51532],[1786828221,90432.5,51532],[1786828521,90434.2,51532.1],[1786828821,94756.9,51532],[1786829121,94757.2,51532],[1786829421,94756.9,51532],[1786829721,51999.9,51532],[1786830021,94756.4,51532.1],[1786830301,94756.2,51532.2],[1786830621,94755.8,51532.2],[1786830921,94755.4,51532.2],[1786831221,79999.6,51532.1],[1786831521,94755.4,51532.1],[1786831821,94755,51532.3],[1786832121,94754,51532.3],[1786832421,94752.3,51532.3],[1786832721,90430,51532.3],[1786833022,90429.1,51532.3],[1786833321,90428.6,51532.5],[1786833621,90427.8,51532.3],[1786833921,90427.8,51532.3],[1786834221,90427.5,51532.3],[1786834521,90427.5,51532.4],[1786834822,90426.9,51532.4],[1786835121,90426.8,51532.4],[1786835421,90426.6,51532.4],[1786835721,90426.5,51532.4],[1786836021,90426.2,51532.4],[1786836321,90425.9,51532.4],[1786836621,90425.5,51532.4],[1786836921,90425.3,51532.4],[1786837221,90424.5,51532.4],[1786837521,90424.1,51532.5],[1786837821,90423.5,51532.4],[1786838121,90422.7,51532.4],[1786838421,90422.7,51532.3],[1786838721,90422.3,51532.3],[1786839021,90422.3,51532.5],[1786839321,90422,51532.5],[1786839621,90421,51532.5],[1786839921,90421,51532.5],[1786840221,90420.8,51532.5],[1786840521,90420.8,51532.6],[1786840821,90420.8,51532.6],[1786841121,90420.9,51532.6],[1786841421,90420.9,51532.5],[1786841721,90420.9,51532.5],[1786842021,90421.2,51532.5],[1786842322,90421.2,51532.4],[1786842621,90423.2,51532.4],[1786842921,86711.9,51532.4],[1786843221,90424.1,51532.4],[1786843521,90424.1,51532.4],[1786843822,90424.1,51532.3],[1786844121,90423.5,51532.2],[1786844421,90423.3,51532.2],[1786844721,90423.1,51532.2],[1786845021,89409.7,51532.2],[1786845321,89095,51532.3],[1786845621,87802.5,51532.2],[1786845921,90423.8,51532.2],[1786846221,90423.2,51532.5],[1786846521,90423.1,51532.4],[1786846821,90422.8,51532.3],[1786847121,90423.7,51532.4],[1786847421,90423.8,51532.3],[1786847721,90423.8,51532.3],[1786848021,90423.8,51532.1],[1786848321,90423.7,51532.1],[1786848621,90423.2,51532.1],[1786848921,90423,51532.1],[1786849221,90422.3,51532.1],[1786849521,90422.3,51531.9],[1786849821,90422.3,51531.9],[1786850121,90422.3,51531.9],[1786850421,90422.1,51531.9],[1786850721,90422.1,51531.9],[1786851022,90422.1,51531.9],[1786851321,90422.1,51531.9],[1786851621,90421.7,51531.9],[1786851921,90421.7,51531.9],[1786852221,89935.4,51531.9],[1786852521,86532.5,51531.9],[1786852821,86532.3,51531.9],[1786853121,86532.3,51531.9],[1786853421,86532.3,51531.9],[1786853721,85950.3,51531.9],[1786854021,85957.9,51531.9],[1786854321,85957.9,51531.9],[1786854621,85957.9,51531.9],[1786854921,83031.8,51531.9],[1786855221,83031.8,51531.9],[1786855521,83031.4,51531.8],[1786855821,83031.4,51531.8],[1786856121,83031.4,51531.8],[1786856421,83031.1,51531.8],[1786856721,83031.1,51531.8],[1786857021,83031.1,51531.8],[1786857321,83031.1,51531.8],[1786857621,79881.1,51531.8],[1786857922,81900.3,51531.8],[1786858221,83030.9,51531.8],[1786858522,83030.9,51531.8],[1786858822,83030.6,51531.8],[1786859122,83030.6,51531.8],[1786859421,83030.9,51531.8],[1786859721,83030.9,51531.8],[1786860021,83030.8,51531.8],[1786860321,83030.7,51531.8],[1786860621,83030.7,51531.8],[1786860921,83030.7,51531.8],[1786861221,83030.7,51531.8],[1786861521,83030.8,51531.8],[1786861821,83030.6,51531.8],[1786862121,83030.6,51531.8],[1786862421,83030.6,51531.8],[1786862721,83030.8,51531.8],[1786863021,83030.8,51531.8],[1786863321,83030.8,51531.8],[1786863621,83030.6,51531.8],[1786863921,83030.5,51531.8],[1786864222,83030.5,51531.8],[1786864521,83030.5,51531.8],[1786864821,83030.5,51531.9],[1786865121,83030.7,51531.9],[1786865421,83030.7,51531.9],[1786865721,83030.5,51531.9],[1786866021,83030.2,51531.8],[1786866321,83029.9,51529.1],[1786866621,83029.9,51529.1],[1786866921,83029.9,51529.1],[1786867222,83029.9,51532.6],[1786867521,83029.9,51532.6],[1786867821,83029.9,51532.6],[1786868121,83029.9,51529.1],[1786868421,79880,51529.1],[1786868721,79880,51532.6],[1786869021,79879.9,51529.5],[1786869321,79880,51529.5],[1786869621,79880,51529.5],[1786869921,79880,51529.5],[1786870221,77044.7,51529.6],[1786870521,77044.7,51529.2],[1786870821,77044.7,51529.2],[1786871121,77044.4,51529.1],[1786871421,77044.3,51529.1],[1786871721,77044.7,51529.1],[1786872021,82923.9,51528.8],[1786872321,82824.7,51528.8],[1786872621,82824.7,51528.8],[1786872921,82831.6,51528.8],[1786873221,83029.9,51528.8],[1786873521,83029.9,51529.3],[1786873821,83029.9,51529.3],[1786874121,83029.6,51529.3],[1786874421,83029.4,51529.3],[1786874721,83029.4,51529.3],[1786875021,83028.9,51529.3],[1786875321,83028.8,51529.3],[1786875621,83028.8,51529.3],[1786875921,83028.6,51529.3],[1786876221,83028.1,51529.3],[1786876521,83027.9,51529.3],[1786876821,83028,51529.3],[1786877121,83028,51529.3],[1786877422,83028,51529.3],[1786877721,83028.1,51529.7],[1786878021,83027.7,45834.5],[1786878321,83027.1,45119.9],[1786878621,83027.1,45112.3],[1786878921,83027,45096.9],[1786879221,83026.9,45010.9],[1786879521,83029.9,45010.9],[1786879821,83029.9,45010.9],[1786880121,83029.9,44898.1],[1786880421,83029.9,45225.4],[1786880721,83029.9,44772.8],[1786881021,83029.8,45238.7],[1786881321,83029.5,46057],[1786881621,83029.4,52466.9],[1786881921,83029.3,52463.8],[1786882221,83029.2,52463.2],[1786882522,83029.2,52341.8],[1786882821,83028.9,52016.2],[1786883121,83028.9,52015.1],[1786883421,83028.9,51996.1],[1786883721,83028.9,52481.9],[1786884021,82407.7,52693.6],[1786884321,81945.8,52692.6],[1786884621,81964.2,52692.6],[1786884921,83028.8,52690.5],[1786885221,83028.4,52690.9],[1786885521,83028.4,53106.7],[1786885821,83028.4,52695.6],[1786886121,83028.4,53011.5],[1786886421,83028.2,52696.6],[1786886721,83027.8,52696.6],[1786887021,83027.8,52694.6],[1786887321,83027.5,52696.6],[1786887621,83027.3,52693.2],[1786887921,83027.3,52692.9],[1786888221,83027.3,52682.9],[1786888521,83027.3,52682.2],[1786888821,83027.4,52682.2],[1786889121,83027.5,52682.2],[1786889421,83027.5,52682.2],[1786889722,83027.4,52681.1],[1786890001,83027.7,52681.1],[1786890322,83027.6,52676.1],[1786890621,80035.5,52669],[1786890921,77342.5,52751],[1786891221,77342.5,53106.6],[1786891521,77342.5,53106.6],[1786891822,74918.8,52770.9],[1786892121,74918.8,52730.7],[1786892421,74918.6,52738.1],[1786892721,74918.5,52716.2],[1786893022,74918.4,52718.4],[1786893322,74918.2,52716.2],[1786893622,74918,52719.1],[1786893921,74918.3,52707.6],[1786894221,74918.3,52709.9],[1786894521,74918.2,52706.8],[1786894821,74918.3,52707.6],[1786895121,74918.3,52707.6],[1786895421,74917.9,52590.2],[1786895721,83027.7,52724.9],[1786896022,83027.7,52704.9],[1786896321,83027.7,52710.3],[1786896621,83027.7,52710.3],[1786896921,83027.5,52721.3],[1786897221,83027.5,52720.3],[1786897521,83027.2,52711.4],[1786897821,83027.2,52710.6],[1786898121,83027.2,52715.1],[1786898421,83026.7,52691.6],[1786898721,83026.4,52749],[1786899021,83025.9,52728],[1786899321,83025.9,52721],[1786899621,83026.7,52701.3],[1786899922,83026.7,52706],[1786900221,83026.8,52706],[1786900521,83026.7,52706],[1786900821,83026.7,52756.3],[1786901121,83026.5,52772.1],[1786901421,83026.5,52722.4],[1786901721,83026.5,52709.9],[1786902021,83026.3,52701.3],[1786902321,83026.7,52703.7],[1786902621,83026.6,52701.3],[1786902921,83026.4,52724.9],[1786903221,83026.4,52724.2],[1786903521,83026.4,52724.5],[1786903821,83026.5,52722.4],[1786904121,83026.8,52722.4],[1786904421,83026.7,52722.4],[1786904721,83026.6,52768.8],[1786905021,83026.4,52750.5],[1786905321,83026.2,52745.5],[1786905621,83025.9,52745.5],[1786905921,83025.9,52745.5],[1786906221,83025.7,52745.5],[1786906521,83025.3,52745.5],[1786906821,83025,52745.5],[1786907121,83025.3,52737.5],[1786907421,83025.3,52711],[1786907721,83025.2,52696.9],[1786908021,83025.2,52109.8],[1786908321,83025.1,47543.6],[1786908621,83025,47543.6],[1786908921,83024.6,47543.6],[1786909221,83024.4,47543.6],[1786909521,83024,47538.3],[1786909822,83024.1,47538.3],[1786910121,83023.9,52564.9],[1786910421,83023.7,52564.4],[1786910721,83023.7,52141.8],[1786911021,83023.1,52125.6],[1786911321,83023.1,52111.8],[1786911622,83023.1,50823.8],[1786911922,83023.1,52086.1],[1786912221,83022.2,52517.6],[1786912521,83021.8,52565.5],[1786912821,83021.8,52577.4],[1786913121,83021.8,52577.4],[1786913421,83021.5,52576.3],[1786913721,83021.7,52582.1],[1786914021,83021.8,52124.6],[1786914321,83022.5,52140.9],[1786914621,83022.5,52140.9],[1786914921,83022.5,52110.8],[1786915221,83022.4,52574.8],[1786915521,83022.4,52574.8],[1786915821,83022.7,52566.6],[1786916122,83022.7,52564.4],[1786916421,83022.5,52567.7],[1786916721,83022.4,52594.8],[1786917021,83021.8,52592.8],[1786917321,80030,52592.8],[1786917621,80884.7,52592.9],[1786917921,80030,52693.4],[1786918221,80029.9,53107],[1786918521,80029.9,53107.1],[1786918821,80029.5,53107.3],[1786919121,78881.4,53107.1],[1786919421,77337.1,53107.1],[1786919721,77336.9,53107.1],[1786920021,77337,52996.4],[1786920321,77337,52995.9],[1786920621,77337,52995.2],[1786920922,77337,53107.4],[1786921221,77336.5,53107.4],[1786921521,77337,53107.4],[1786921821,77336.6,53107.3],[1786922121,77336.2,53107.3],[1786922422,77336,53107.3],[1786922721,77335.9,53107.3],[1786923021,77335.9,53293.7],[1786923321,77335.9,53267.8],[1786923621,77335.8,53267.8],[1786923921,77335.1,53267.8],[1786924222,77334.7,53264.1],[1786924521,77333.7,53254.8],[1786924821,77333.3,53180.5],[1786925121,77333.3,53183.7],[1786925421,77333,53183.7],[1786925721,77333.1,53183.7],[1786926021,77332.8,53185.8],[1786926321,77332.8,53148.5],[1786926621,77332.8,53157.5],[1786926921,77332.8,53157.5],[1786927221,77332.8,53148.5],[1786927521,77332.4,53153],[1786927821,77332.8,53122.9],[1786928121,75921.1,53107.3],[1786928421,75031.1,53107.3],[1786928721,75031,50823.2],[1786929021,76143.3,50800.2],[1786929321,77332.8,50800.2],[1786929621,77332.8,50520.6],[1786929921,77332.8,53108.8],[1786930221,77332.8,53108.8],[1786930521,77332.8,53108.8],[1786930821,77332,53108.8],[1786931122,77332,53108.8],[1786931421,77331.9,53108.8],[1786931721,77331.9,53108.8],[1786932021,77331.9,53108.8],[1786932321,77332,53108.8],[1786932621,77332,53108.8],[1786932921,77331.6,53108.8],[1786933221,77332,53108.7],[1786933521,77332,53108.7],[1786933821,77332,53108.7],[1786934121,77332.8,53108.7],[1786934421,77332.8,53108.7],[1786934722,77332.5,53108.7],[1786935021,77332.5,53108.7],[1786935322,77332.3,53108.7],[1786935622,77332.2,53108.7],[1786935921,77332.3,53108.7],[1786936221,77332.2,53108.7],[1786936521,77332.2,53108.7],[1786936821,77332.2,53108.7],[1786937121,77332.2,53108.7],[1786937421,77332.2,53108.7],[1786937721,77332.2,53108.7],[1786938021,77332.2,53108.7],[1786938322,77332.2,53108.7],[1786938621,77332.3,53108.7],[1786938921,77332.3,53108.7],[1786939221,77332.3,53108.7],[1786939521,77335.2,53108.7],[1786939821,77335.8,53108.7],[1786940121,77335.8,53108.7],[1786940421,76179.4,53108.7],[1786940721,76179.4,53108.7],[1786941021,76239.7,53108.7],[1786941322,76881.5,53108.7],[1786941621,77337,53108.7],[1786941921,77337,53108.7],[1786942221,77337,53108.7],[1786942521,77337,53108.6],[1786942821,77336.9,53108.6],[1786943121,77336.9,53108.6],[1786943421,77336.9,53108.6],[1786943721,77336.9,53108.6],[1786944022,77336.9,53108.6],[1786944321,77336.9,53108.6],[1786944621,77336.9,53108.6],[1786944921,77336.9,53108.6],[1786945221,77336.9,53108.6],[1786945521,77336.8,53186.9],[1786945821,77336.8,53186.9],[1786946121,77336.8,53108.6],[1786946421,77336.6,54263.7],[1786946721,77336.6,54263.7],[1786947021,77336.6,54263.7],[1786947321,77336.6,54263.6],[1786947621,77336.6,54263.3],[1786947921,77336.9,54263.3],[1786948221,80029.8,54263.3],[1786948521,82860.7,54263.2],[1786948821,83022.4,54320.3],[1786949121,83023.1,54320.3],[1786949421,83023.1,54320.3],[1786949721,83022.9,54320.3],[1786950021,83022.9,54320.3],[1786950321,83023.2,54320.4],[1786950621,83023.3,54320.4],[1786950921,83023,54320.4],[1786951221,83023,54320.4],[1786951521,83023,54320.4],[1786951821,83023.9,54320.4],[1786952121,83025.5,54320.4],[1786952421,83024.1,54320.3],[1786952721,83024.1,54320.3],[1786953022,83024.4,54320.3],[1786953321,83024.4,54320.3],[1786953621,82879.2,54320.8],[1786953921,82879.2,54320.8],[1786954221,83024.4,54320.8],[1786954521,83024.4,54320.8],[1786954822,83024.4,54320.8],[1786955121,83024.4,54320.8],[1786955421,83024.4,54320.8],[1786955721,83024.4,54320.8],[1786956021,83024.4,54320.8],[1786956321,83024.4,54320.8],[1786956621,83024.4,54320.8],[1786956921,83025,54320.8],[1786957221,83025,54320.8],[1786957521,83024.3,54320.8],[1786957821,83024.1,54320.8],[1786958121,83024.1,54320.9],[1786958421,83023.9,54320.9],[1786958721,81966.5,54320.9],[1786959021,83024.1,54320.9],[1786959322,80153.6,54320.9],[1786959621,83026.7,54320.9],[1786959921,83026.6,54320.9],[1786960221,83026.6,54320.9],[1786960521,83026.3,54320.9],[1786960821,83026.8,54320.9],[1786961121,83026.7,54320.9],[1786961421,83026.7,54320.9],[1786961721,83026.9,54320.9],[1786962021,83026.9,54320.9],[1786962321,83026.9,54320.9],[1786962621,83026.7,54320.9],[1786962921,83026.8,54320.9],[1786963221,82070,54320.9],[1786963521,83028.8,54320.9],[1786963821,83029.2,54320.9],[1786964121,83029.2,54320.9],[1786964421,83029.2,54320.9],[1786964721,86532.3,54320.9],[1786965022,86532.3,54320.9],[1786965321,86532.3,54320.9],[1786965622,83311.2,54320.9],[1786965921,90429.4,54320.9],[1786966221,90429.3,54320.9],[1786966521,90429.3,54320.9],[1786966821,90429.2,54320.9],[1786967121,90429.2,54320.9],[1786967421,90429.4,54320.9],[1786967721,90429.4,54321],[1786968021,90429.3,54321],[1786968321,90428.7,54320.9],[1786968621,90428.6,54320.9],[1786968921,90428.6,54320.9],[1786969221,90428.6,54320.9],[1786969521,90428.6,54320.9],[1786969821,90428.5,54321],[1786970121,90428.8,54321],[1786970421,90428.8,54321],[1786970721,90428.9,54321],[1786971021,90428.9,54320.9],[1786971321,90429.4,54321.1],[1786971621,90429.4,54350],[1786971921,90429.4,54363.5],[1786972221,90429.3,54363.2],[1786972521,90429.6,54363],[1786972821,90429.4,54363],[1786973121,90429.2,54363],[1786973421,90428.9,54365.8],[1786973721,90428.9,54364.4],[1786974021,90428.8,54364.8],[1786974321,90429.2,54364.8],[1786974621,90429.2,54364.8],[1786974921,90429.5,54434.4],[1786975221,90429.5,54434.4],[1786975521,90429.5,54434.4],[1786975821,90429.5,54433.6],[1786976121,90429.5,54433.6],[1786976422,86836.3,54435.8],[1786976722,86836.4,54435.8],[1786977021,94756.8,54436.2],[1786977322,0,65606.2],[1786977621,399999.9,60298.4],[1786977922,399999.3,54358.8],[1786978222,399998.9,54444.4],[1786978521,399997.2,54440.8],[1786978821,334352.6,54479.3],[1786979121,334352.2,54507.3],[1786979421,334352,54508.2],[1786979721,334351.9,54509.7],[1786980021,334351.5,54510.4],[1786980321,334351.5,54510],[1786980621,334351.1,54511],[1786980921,334349.8,54511.3],[1786981221,334347.1,54512.5],[1786981521,334344.9,54521.6],[1786981821,296931.4,54524.4],[1786982121,218572,55988.4],[1786982421,218568.9,56268.1],[1786982721,218565.7,55988.5],[1786983021,218562.5,56206.1],[1786983321,218560.6,56648.8],[1786983621,218558.3,60960.3],[1786983921,218555.6,62083.4],[1786984221,218552.7,73226],[1786984521,218549.8,72866.7],[1786984821,218547.8,73226],[1786985122,218545.2,73226],[1786985421,190932.5,73226],[1786985721,190929.9,73226],[1786986021,190927.5,73226.1],[1786986322,190925.7,73226],[1786986621,190923.7,65674.9],[1786986921,190922.2,59119.3],[1786987221,190920.1,59423.2],[1786987521,190918.2,59432.5],[1786987821,190916.3,59432.5],[1786988121,190915.6,59432.5],[1786988421,190914.9,60128.4],[1786988721,190914.1,58860],[1786989021,190913.4,59638.4],[1786989301,190912.1,59319.9],[1786989622,190910.7,59072],[1786989921,190909.7,59081.5],[1786990222,190907.8,58840.4],[1786990521,179138.7,56624],[1786990822,156281.8,56606.5],[1786991121,159014.3,56624],[1786991421,159013.5,56624],[1786991721,159013.1,56624],[1786992021,159011.3,56797.4],[1786992321,159010.7,60739.1],[1786992621,159009.5,60957.4],[1786992922,159009.2,61047.5],[1786993222,159007.8,61047.6],[1786993521,159006.8,60958.7],[1786993822,159006.1,60958.7],[1786994121,159005.6,61213.8],[1786994421,159004.8,60974.9],[1786994721,150425.4,57128.4],[1786995021,150424.9,60675.5],[1786995321,150424.7,60675.5],[1786995621,150425.3,60675.5],[1786995921,145271.6,57028],[1786996221,126784.3,57022.4],[1786996521,135757,57022.4],[1786996821,135757,57022.4],[1786997121,135756.5,56971.6],[1786997421,135756.5,56776.2],[1786997721,135756.5,56776.2],[1786998021,135756.2,56776.2],[1786998321,135755.8,57208.6],[1786998621,135755.3,57208.6],[1786998921,135755.2,57208.6],[1786999221,135754.9,56645.5],[1786999521,135754.4,56564.5],[1786999822,129500.1,56614.5],[1787000122,129498.8,56570.8],[1787000421,129498.8,56570.8],[1787000721,129498.8,56570.8],[1787001021,129498.7,56570.8],[1787001321,129498.6,56570.8],[1787001621,129498.4,56545.7],[1787001921,129498.4,56823.4],[1787002221,129498.3,56695],[1787002521,129498.2,56783.7],[1787002821,129498,56783.7],[1787003121,129497.5,56770.9],[1787003421,129497.2,56628.7],[1787003721,129496.7,56693.7],[1787004021,129496.4,56687.2],[1787004321,123868.6,57083],[1787004621,123868.4,56891.2],[1787004922,123867.9,56439.1],[1787005221,123867.7,57661.7],[1787005521,123867.4,57632.3],[1787005821,123865.3,57596.8],[1787006121,123865.1,58090.1],[1787006421,123864.6,58128.9],[1787006721,123864,58028.8],[1787007021,123863.9,58028.8],[1787007321,123863.7,58011.9],[1787007621,123863.3,57177.2],[1787007921,123862.3,57158.4],[1787008221,123862,57158.4],[1787008521,123861.2,56987.6],[1787008821,123860.7,56466.4],[1787009121,123860.5,56473.2],[1787009422,123860.2,57380.7],[1787009721,123859.4,58162],[1787010021,123859.1,58101.2],[1787010321,123858.8,57870.4],[1787010621,123858,57870.4],[1787010921,123857.4,57870.4],[1787011221,123857,57870.4],[1787011521,123857.2,58368.2],[1787011821,123857.8,58368.3],[1787012121,123857.8,58314.6],[1787012421,123857.7,58330.8],[1787012721,123856.4,57887.6],[1787013021,123856.8,58145.6],[1787013322,123856.1,58134.6],[1787013621,123855.7,58134.6],[1787013921,123854.7,58480],[1787014221,123854.6,58506.3],[1787014522,123853.9,62422.2],[1787014821,123853.7,62125.5],[1787015121,123853.1,61273.4],[1787015421,123852.8,61273.4],[1787015721,123851.9,60027.5],[1787016021,123851.4,60480.6],[1787016321,123850.8,60480.6],[1787016621,123850.4,62064.1],[1787016921,123849.7,61605.1],[1787017221,123848.4,61605.1],[1787017521,123847.4,61605.1],[1787017821,123845.7,61386.1],[1787018121,123844.4,61050.7],[1787018421,123843.6,61580.2],[1787018721,123843.2,61986.6],[1787019021,123843,61986.6],[1787019321,123842.6,61646.3],[1787019621,123842.3,61654.5],[1787019921,123841.3,61360.3],[1787020221,123841.3,61360.3],[1787020521,123839.4,61411.8],[1787020821,123839.3,61360.3],[1787021121,123839,60950],[1787021421,123838.2,60959.2],[1787021721,123837.4,60500.5],[1787022021,123837,60500.5],[1787022321,123836.9,60329.7],[1787022621,123836,60329.7],[1787022921,115521.6,60164.7],[1787023221,114219.5,59941.6],[1787023521,114218.9,60143.7],[1787023821,114218.6,60143.7],[1787024121,114219.2,60154.2],[1787024422,114218.7,60048.8],[1787024721,114218,60016.8],[1787025021,114218,59876.5],[1787025322,114217.4,59777.6],[1787025621,114217,59777.6],[1787025921,114216.8,59777.6],[1787026221,114215.1,59777.6],[1787026521,114214.5,59777.6],[1787026821,114214.2,59777.6],[1787027121,114214.2,59810.7],[1787027421,114214.2,65176.2],[1787027722,114214.1,65176.2],[1787028021,114213.6,65483.1],[1787028321,114213.5,65473.9],[1787028621,114213.1,67782.2],[1787028921,114213.1,67767.1],[1787029221,114212.6,67767.1],[1787029521,114212.6,67767.1],[1787029821,114212.5,67767.1],[1787030121,114212.5,67767.1],[1787030421,114212.3,65250.3],[1787030721,114212.6,65250.3],[1787031021,114212.2,65196.1],[1787031321,114212.1,65196.1],[1787031621,114211.4,64992.7],[1787031921,114211.4,64599.2],[1787032222,114211.2,64795.1],[1787032521,114211.2,64800.5],[1787032821,114211.3,64800.5],[1787033121,114210.9,65034.2],[1787033421,114210.9,65034.2],[1787033721,114210.6,65029],[1787034021,114210.6,65029],[1787034322,114210.4,64977],[1787034621,114210.8,65018.7],[1787034922,114210.6,65018.7],[1787035221,114210.6,65013.5],[1787035521,114210.6,65013.5],[1787035821,114210,65013.5],[1787036121,114210,64956],[1787036421,114209.1,64506.8],[1787036721,114208.6,64506.8],[1787037021,114207.6,64512.6],[1787037321,114207.3,64512.6],[1787037621,114206.8,59677.3],[1787037921,114205.6,60059.4],[1787038221,114205.6,60048.8],[1787038521,114205.5,60027.5],[1787038821,114205.5,59654.8],[1787039121,114205.4,60112.3],[1787039421,114205.5,60112.3],[1787039721,114205.5,60112.3],[1787040021,114205.5,60112.3],[1787040321,114205.4,60112.3],[1787040621,114204.9,60112.3],[1787040921,114204.8,60101.7],[1787041221,114204.7,59788.7],[1787041521,114204.5,59688.5],[1787041821,114204.5,59688.5],[1787042121,114204.5,59331.6],[1787042421,114204.2,59331.6],[1787042721,114204,59284.2],[1787043021,114203.8,59066.7],[1787043321,114203.7,59042.1],[1787043621,114203.6,58880.2],[1787043921,114203.6,58817],[1787044221,114203.2,58817],[1787044521,114203.2,58817],[1787044821,114202.8,54728.9],[1787045121,112000,60939.4],[1787045421,111999.9,60948.1],[1787045721,111999,60948.1],[1787046021,111998.9,60948.1],[1787046321,111998.9,60948.1],[1787046621,111998.8,60886.5],[1787046921,111998,62889.5],[1787047221,111998,63059.8],[1787047521,111997.9,63054.6],[1787047821,111996.6,64121.9],[1787048121,111996.6,64138.8],[1787048421,111996.5,63312.1],[1787048721,111996.4,63312.1],[1787049021,111996.4,63145.1],[1787049321,111995.5,63107.7],[1787049621,109795.7,63126.4],[1787049921,109795.7,62596.4],[1787050221,109795.7,62615],[1787050521,109795.6,62615],[1787050821,109795.3,61930.8],[1787051121,109794.5,61930.8],[1787051421,109794.5,62483.4],[1787051721,109795.2,61925.9],[1787052021,109794.2,61911.3],[1787052321,109793.9,61792.4],[1787052621,109793.9,61792.4],[1787052921,109793.5,61901.4],[1787053221,109793.5,61531.2],[1787053521,109792.9,61531.2],[1787053821,109792.9,61489.9],[1787054121,109792.8,61489.9],[1787054421,109793.1,61566],[1787054722,109793.1,61566],[1787055021,109793,61566],[1787055321,109792.5,61583.2],[1787055622,109792.2,61583.2],[1787055921,109792.2,61583.2],[1787056221,109792.1,61889.1],[1787056522,109792.1,61668.5],[1787056821,109791.9,61861.5],[1787057121,109791.4,62302],[1787057422,109790.9,62163.5],[1787057722,109790.7,62159.6],[1787058021,109790.7,62155.6],[1787058321,109790.6,62155.6],[1787058621,109790.4,62155.6],[1787058921,109789.2,61968.7],[1787059221,109788.9,61741.7],[1787059522,109788.9,61719],[1787059821,109788.9,61719],[1787060122,109788.6,61610.4],[1787060422,109788.5,61725.9],[1787060721,109788.2,61691.1],[1787061021,109787.9,60936.1],[1787061322,109787.9,61054.1],[1787061621,109787.8,61038.2],[1787061921,109787.8,61018.2],[1787062221,109787.2,60989.8],[1787062521,109787.2,60877],[1787062821,108217.7,60877],[1787063122,105365.1,60717.6],[1787063421,105364.8,60374.5],[1787063721,105364.6,60833.8],[1787064021,105364,60374.5],[1787064321,104572.9,59942.7],[1787064621,101384.2,59705.3],[1787064921,101383.7,59671.7],[1787065221,97802.3,59544.5],[1787065521,97801.7,60064.6],[1787065822,97801.7,59949.7],[1787066122,97801.7,60920.4],[1787066421,97801.5,61112.9],[1787066721,97801.6,61112.9],[1787067021,97801.6,61104.7],[1787067321,97800.8,61104.7],[1787067621,97800.8,61104.7],[1787067921,97800.8,61108.8],[1787068222,97800.8,61108.8],[1787068521,97800.7,60973.3],[1787068821,97800.7,60893.5],[1787069121,97800.3,60893.5],[1787069421,97799.8,57942.3],[1787069721,97799.7,57881.8],[1787070022,97799.7,57881.8],[1787070321,97799.6,57857.4],[1787070621,97798.8,57845.1],[1787070922,97798.4,58559.9],[1787071221,97798.3,58559.9],[1787071521,97798,57430.1],[1787071821,97798,57430.1],[1787072121,97798,57430.1],[1787072421,97797.9,57388.9],[1787072721,94575,56552.1],[1787073021,95398.6,56518.4],[1787073321,94574.7,56618.7],[1787073621,94574.6,54466.9],[1787073922,94574.7,54835.5],[1787074201,94574.7,54835.5],[1787074521,94574.4,54835.5],[1787074821,94574.4,53441.6],[1787075121,94574.3,52928.2],[1787075421,94574.1,52908.6],[1787075722,94573.3,53243.5],[1787076022,94572.8,54504.5],[1787076321,94572.8,54504.5],[1787076621,94096,54504.5],[1787076921,93534.8,54504.5],[1787077221,93283.6,54504.5],[1787077522,90564.6,54504.5],[1787077821,90564.5,54504.4],[1787078121,90564,54504.7],[1787078421,90563.5,54504.4],[1787078721,90563.7,54504.4],[1787079021,90563.6,54504.5],[1787079322,90563.3,54504.5],[1787079622,90562.7,54504.5],[1787079921,90562.7,54504.4],[1787080221,90562.3,0],[1787080521,90562.3,1000.3],[1787080821,90561.9,1001.4],[1787081121,90561.7,1001.8],[1787081421,90561.4,1002.2],[1787081721,90561.2,1002.6],[1787082021,90561,1003],[1787082321,90561.1,1003],[1787082621,90561.1,1003.8],[1787082921,90561,1004.1],[1787083221,90561.1,1004.4],[1787083521,90560.7,1004.8],[1787083821,90560.7,5483.1],[1787084121,90560.5,5483.6],[1787084421,87286.3,5483.7],[1787084722,85635.1,5485],[1787085021,82052.1,5485.2],[1787085321,82051.6,5485.4],[1787085621,82051.4,5485.4],[1787085921,80294.3,5485.4],[1787086221,79852.6,5485.9],[1787086521,78999.6,5485.9],[1787086821,76802.4,5486.4],[1787087121,72562.1,5486.4],[1787087422,71647.5,5486.5],[1787087721,71647.4,5486.5],[1787088021,71647.3,5486.7],[1787088321,69360.8,5486.7],[1787088621,71647.2,9123.7],[1787088921,71647.2,10376.3],[1787089201,71646.9,10908.6],[1787089521,71646.9,11294.2],[1787089821,71646.9,11294.2],[1787090121,71646.5,11294.2],[1787090421,71646.1,11294.3],[1787090721,71646,11294.6],[1787091021,71645.6,11294.3],[1787091321,71645.5,11294.3],[1787091621,71645.3,11294.3],[1787091921,71645.3,11294.6],[1787092221,71645.1,11294.4],[1787092521,71644.8,11294.8],[1787092821,71645.1,11496.5],[1787093122,71644.6,11672.9],[1787093421,71644.5,11935.5],[1787093723,71644.5,14313.1],[1787094021,71644.2,14313.1],[1787094321,71644.2,14313.1],[1787094621,71644.2,14561.1],[1787094921,71644.2,14561.1],[1787095221,71644,14561.1],[1787095521,71643.8,14561.1],[1787095821,71643.8,14561.1],[1787096121,71643.8,12099],[1787096422,71642.8,13473.9],[1787096722,71642.8,13473.9],[1787097021,71642.9,14510.5],[1787097321,71642.9,17180.3],[1787097621,71642.9,17180.3],[1787097921,71642.5,17180.3],[1787098221,71642.5,17180.6],[1787098521,71642.7,17180.6],[1787098821,70278.2,17180.6],[1787099121,71502.8,17180.6],[1787099421,71642.9,17180.6],[1787099722,71642.8,17180.6],[1787100021,71643.1,17180.7],[1787100321,71643.1,17181.2],[1787100621,71643.6,17180.9],[1787100921,71643.6,19904.6],[1787101221,71642.8,20096.4],[1787101521,71642.8,20852.2],[1787101821,71642.8,20854.8],[1787102126,71642.5,22491.8],[1787102406,71642.6,22491.8],[1787102706,71642.6,22491.8],[1787103006,71642.6,22492],[1787103306,71642.5,22492],[1787103606,71642.3,22492],[1787103906,71642.3,22492],[1787104206,71641.8,22492.1],[1787104506,71641.5,22492.1],[1787104806,71641.5,22492.1],[1787105107,71641.5,22492.1],[1787105406,71641.3,22492.2],[1787105706,71641.1,22492.5],[1787106006,71641.1,22492.5],[1787106306,68956.2,22492.5],[1787106606,61168,22492.5],[1787106906,60116.3,22492.8],[1787107206,58321.5,22492.8],[1787107507,58321.5,22492.8],[1787107806,58321.5,22492.8],[1787108107,61439.1,22492.6],[1787108406,63549.8,22492.6],[1787108706,62886,22492.6],[1787109006,63858.2,22492.6],[1787109306,63784.9,22492.6],[1787109606,62302.3,22492.6],[1787109906,62302.3,22648.4],[1787110206,62302.3,22648.4],[1787110507,62302.3,22648.4],[1787110806,62302.3,22648.4],[1787111106,62302.3,22648.4],[1787111426,62302,22648.4],[1787111726,62302,22625.7],[1787112006,62302,22492.6],[1787112306,62301.8,22492.8],[1787112606,62301.8,22492.8],[1787112906,61171.1,22492.7],[1787113206,56659.3,22493.3],[1787113506,60487,22493.3],[1787113807,62301.9,22826.2],[1787114106,62301.9,22826.2],[1787114406,62301.9,22826.2],[1787114706,62301.7,22986.1],[1787115006,62301.7,23170.3],[1787115306,62301.5,23159.3],[1787115606,62301.5,23170.3],[1787115906,62301.3,23930.4],[1787116206,62301.3,23539],[1787116506,62300.9,23116.7],[1787116806,62300.8,23096],[1787117106,62300.6,23081.1],[1787117406,61079,23081.1],[1787117706,58481.1,23081.1],[1787118006,60816.5,23081.1],[1787118306,61589.6,23254.4],[1787118606,61204.5,23373.2],[1787118926,58481,23203.5],[1787119206,58480.9,23191.6],[1787119506,58480.9,23188.1],[1787119806,58480.4,23376.7],[1787120106,58480.5,24106.7],[1787120406,58480.3,24106.7],[1787120706,58480.2,24106.7],[1787121006,58480,24106.7],[1787121306,58480.3,24106.7],[1787121606,58480.4,23386.5],[1787121906,58480.2,24106.7],[1787122207,58480.2,23386.5],[1787122506,58480.3,24107.1],[1787122806,58480.6,24107.1],[1787123106,58480.4,24107.1],[1787123406,58480.4,24107.1],[1787123706,58480.3,24107],[1787124006,58480.4,24106.8],[1787124306,58480.4,24106.8],[1787124606,58479.7,24107.2],[1787124906,58479.7,24107.3],[1787125206,58479.7,24107.2],[1787125507,58479.7,24107.3],[1787125826,58479.7,24107.2],[1787126106,58479.7,24996],[1787126406,58479.7,25634.6],[1787126707,58479.7,25885.4],[1787127006,58479.6,35000.9],[1787127306,58479.7,35000.9],[1787127606,58479.7,35001],[1787127907,58479.7,35001],[1787128207,58479.7,35001],[1787128507,52999.9,35001],[1787128806,52999.9,35001],[1787129106,53533.8,35001],[1787129406,57550.1,35001],[1787129706,51199.8,35001],[1787130007,51821.7,35001],[1787130306,51199.5,35001],[1787130606,51065.2,35001],[1787130906,49579.2,35001],[1787131207,49579,35001],[1787131506,49579,35001],[1787131806,49579,35001],[1787132106,49578.9,35001],[1787132406,49578.9,35001],[1787132707,49578.9,35001],[1787133006,49578.9,35001],[1787133306,49579,35001.6],[1787133607,48575.6,35002],[1787133907,48421.8,35002.2],[1787134206,49560.4,35003.2],[1787134506,48120.8,35003.2],[1787134806,48120.8,35003.2],[1787135107,48120.8,35003.2],[1787135406,48120.8,35003.2],[1787135706,48120.8,35003.4],[1787136007,48120.7,35003.4],[1787136306,48120.7,35003.4],[1787136606,48120.7,35003.4],[1787136906,48120.8,35003.4],[1787137206,48120.8,35003.4],[1787137506,48120.8,35003.4],[1787137807,48120.4,35003.4],[1787138106,48120.5,35003.4],[1787138407,48120.5,35003.4],[1787138706,50547.7,35003.4],[1787139007,50429,35003.4],[1787139306,50206.5,35003.4],[1787139607,49412.2,35003.4],[1787139906,48120.1,35003.4],[1787140206,48120.1,35003.4],[1787140507,48120.1,35003.4],[1787140807,48120.1,35003.4],[1787141106,48120.1,35003.4],[1787141406,48119.7,35003.4],[1787141726,48119.7,35003.4],[1787142007,48119.8,35003.4],[1787142306,48119.8,35003.4],[1787142606,48119.9,35003.4],[1787142907,48119.9,35003.4],[1787143206,50165.5,35003.4],[1787143506,50149.5,35003.4],[1787143806,47626.6,35003.4],[1787144108,46808.4,35003.4],[1787144406,46808.5,35003.4],[1787144706,46762.2,35003.5],[1787145007,47642.6,35003.4],[1787145307,47646.3,35003.5],[1787145606,47650,35003.5],[1787145906,47147.2,35003.5],[1787146206,48123.9,35003.5],[1787146506,48130.9,35003.5],[1787146806,50330.8,35003.6],[1787147107,56504.9,35003.6],[1787147406,57616.5,35003.6],[1787147706,58479.7,35003.6],[1787148006,58479.7,35003.6],[1787148326,58479.7,35003.6],[1787148606,58479.7,35003.6],[1787148907,58479.7,35003.7],[1787149206,58479.7,35003.7],[1787149507,58479.7,35003.7],[1787149806,58479.6,35003.7],[1787150106,58479.6,35003.7],[1787150406,57602.3,35003.6],[1787150707,58479.6,35003.6],[1787151006,58478.9,35003.5],[1787151307,58478.9,35003.5],[1787151606,58230.6,35003.5],[1787151907,56745.5,35003.5],[1787152206,56862.9,35004.3],[1787152507,52116,35004.3],[1787152808,52115.3,35004.4],[1787153106,52114.4,35004.6],[1787153406,52116.2,35004.6],[1787153706,52116.2,35004.6],[1787154006,53372.1,35162],[1787154306,52116.1,35136.3],[1787154606,52115.7,35132.6],[1787154907,52115.7,35212.4],[1787155506,52115.7,35208.4],[1787155807,53010.9,35208.4],[1787156106,53010.9,35208.4],[1787156406,52638.8,35236.7],[1787156707,58479.7,35305.2],[1787157006,58479.7,35296.3],[1787157306,58479.7,35266.6],[1787157606,58479.7,35263.8],[1787157906,58479.7,35207.8],[1787158206,58479.7,35219.7],[1787158507,58479.7,35218.4],[1787158806,58479.7,35217.7],[1787159126,60800.9,35156.9],[1787159406,58480.5,35072.8],[1787159686,58480,35060.9],[1787159986,58480,35114.6],[1787160286,58479.7,35119],[1787160646,58479.8,35119],[1787160946,58480,35144.2],[1787161246,58480,35118.1],[1787161546,61678.9,35118.1],[1787161846,58479.8,35144.2],[1787162147,71641,35144.2],[1787162446,71640.9,35100.3],[1787162747,71640.9,35121.6],[1787163046,71641,35170],[1787163347,71640.7,35170],[1787163646,71640.5,35214.5],[1787163946,71640.6,35271.7],[1787164246,71640.7,35253.6],[1787164546,71640.5,35271.2],[1787164846,71640,35271.2],[1787165146,71639.2,35861.5],[1787165446,71638.6,35861.3],[1787165746,71638.5,35861.3],[1787166046,71638.2,35861.5],[1787166347,71637.1,35861.5],[1787166646,71636.9,35861.5],[1787166946,71636.9,35861.5],[1787167246,71636.6,35861.4],[1787167546,71636.6,35861.6],[1787167846,71636.4,35861.5],[1787168146,71636.4,35861.5],[1787168446,71636.3,35861.5],[1787168746,71636.4,35861.5],[1787169046,68058.9,35861.5],[1787169346,60000,35861.5],[1787169646,59232.7,35861.5],[1787169946,65880.7,35861.5],[1787170246,64945.1,35861.4],[1787170546,64945.1,35861.4],[1787170846,59999.7,35861.4],[1787171146,59999.8,35307.9],[1787171446,59999.4,35408.5],[1787171746,59999.1,35499.5],[1787172046,59999.1,35495.2],[1787172346,59525.3,35495.2],[1787172646,59999,35495.2],[1787172946,59998.7,35423.8],[1787173246,59998.7,35423.8],[1787173546,57522.1,35423.8],[1787173846,55641.7,35450.2],[1787174146,55641.6,35429.6],[1787174446,55641.4,35418],[1787174746,55641.3,35418],[1787175046,55641.6,35418],[1787175346,55641.3,35362.4],[1787175646,55641.3,35362.4],[1787175946,55641.1,35362.4]],"hourly":[],"daily":[]}}