{"bazaar":{"raw":[[1786399221,15655.9,1737.2],[1786399521,15655.8,1737.2],[1786399821,15656.5,1736],[1786400121,15654.3,1733.9],[1786400421,15654.3,1733.8],[1786400721,15654.3,1733.9],[1786401021,15654.3,1733.9],[1786401321,15654.2,1737.9],[1786401621,15653.9,1737.9],[1786401922,15653.6,1737.9],[1786402221,15653.1,1737.9],[1786402521,15653.2,1737.9],[1786402821,15652.5,1737.9],[1786403121,15652,1737.6],[1786403421,15652,1737.6],[1786403721,15651.8,1738],[1786404021,15650.9,1738],[1786404321,15650.6,1738.4],[1786404621,15650.6,1738.4],[1786404921,15649.8,1738.4],[1786405221,15649.9,1738.8],[1786405521,15649.9,1738.8],[1786405821,15649.4,1738.8],[1786406121,15649.2,1738.8],[1786406421,15649.1,1738.8],[1786406721,15648.9,1739],[1786407021,15648.3,1739.4],[1786407321,15648.1,1739.6],[1786407621,15647.9,5600],[1786407922,15647.5,5600],[1786408221,15647.5,5600],[1786408521,15647.3,5600],[1786408821,15647.3,5600],[1786409121,15647,5600],[1786409421,15647,5600],[1786409721,15647,5600],[1786410021,15646.6,5600],[1786410321,15646.7,5600],[1786410623,15646.7,5600.1],[1786410921,15647.1,5600.1],[1786411221,15646.4,5600.1],[1786411521,15646.4,5600.1],[1786411821,15646.2,5600],[1786412121,15646,5600],[1786412421,14640.8,5600],[1786412721,14640.5,5600],[1786413021,14640.3,5600],[1786413321,14640.2,5600],[1786413621,14403.9,5600],[1786413921,13735.2,5600],[1786414221,13735.5,5600],[1786414521,13735.1,5600],[1786414821,13734.7,5600],[1786415121,13734.6,5600],[1786415421,15647.4,5600],[1786415721,15648.5,5600],[1786416021,15646.6,5600],[1786416322,15647.4,5600],[1786416621,15647.5,5600],[1786416922,15648.5,5600],[1786417223,15648.5,5600],[1786417521,15648.5,5600],[1786417821,15648.6,5600],[1786418121,15648.2,5600],[1786418421,15648.2,5600],[1786418721,15647.9,5600],[1786419021,15647.8,5600],[1786419321,15648.1,5600.3],[1786419621,15648,5600.4],[1786419921,15647,5600.3],[1786420221,15646.6,5600.4],[1786420521,15647,5600.4],[1786420822,15646.3,5600.4],[1786421121,15646.2,5600.4],[1786421421,15645,5600.4],[1786421721,15645,5600.1],[1786422021,15644.8,5600.1],[1786422321,15644.7,5600.1],[1786422621,15643.1,5600.2],[1786422921,15643.1,5636.5],[1786423221,15642.7,5635.7],[1786423521,15642.9,5635.3],[1786423821,15541.3,5638.1],[1786424121,15488,5643],[1786424421,15643.1,5642.9],[1786424721,15645,5644.3],[1786425021,15644.5,5637.5],[1786425321,15644.4,5639.7],[1786425621,15644.5,5638.3],[1786425921,14690.7,5635.3],[1786426221,14690.7,5630.9],[1786426522,14899.8,5629.4],[1786426821,15533,5626.6],[1786427121,15644.5,5652.6],[1786427421,15644.5,5652.6],[1786427721,15644.5,5660],[1786428021,15644.4,5658.7],[1786428321,15644,5645.2],[1786428621,15643.8,5648.9],[1786428921,15642.7,5648.8],[1786429221,15642.4,5648.9],[1786429521,15644,5648.8],[1786429821,15643.9,5648.7],[1786430121,15643.9,5650.3],[1786430421,15643.5,5650.3],[1786430721,15643.3,5635.7],[1786431021,15643.1,5651.8],[1786431322,15643,5646.4],[1786431621,15643.4,5638.5],[1786431921,15643.5,5640.6],[1786432221,15643.4,5627.8],[1786432521,15643.1,5624.3],[1786432821,15643.1,5623],[1786433121,15643.5,5621.2],[1786433421,15643.5,5619.7],[1786433721,15643.3,5616.3],[1786434021,15643.3,5700],[1786434322,15643.2,5707.4],[1786434621,15642.7,5702.7],[1786434921,15642.7,5700.4],[1786435221,15642.6,5697.8],[1786435521,15642.7,5694.7],[1786435821,15642.7,5692.8],[1786436121,15642.3,5692.5],[1786436421,15642.2,5689.1],[1786436722,15641.9,5679],[1786437021,14939.2,5672.8],[1786437321,14687.7,5702.4],[1786437621,14687.7,5702.4],[1786437921,14687.7,3997.2],[1786438221,14687.7,3952.7],[1786438521,14687.3,3694],[1786438821,14687.2,3613.8],[1786439121,14686.9,3402.6],[1786439421,14686.6,3378],[1786439721,14686.6,3146.4],[1786440021,14686.6,3216.7],[1786440321,14686.1,3173.4],[1786440621,14686,6105.7],[1786440921,14685.9,6105.7],[1786441221,14684.3,6105.7],[1786441521,14684.4,6105.7],[1786441821,14684.1,6105.7],[1786442121,14683.9,6105.7],[1786442421,14684,6534.7],[1786442721,14684,6534.7],[1786443021,14683.9,6534.7],[1786443321,14683.7,6534.7],[1786443621,14683.7,6534.7],[1786443921,14683.1,6534.7],[1786444222,14682.6,6534.7],[1786444521,14682,6534.7],[1786444821,14681.8,6534.7],[1786445121,14681.7,6534.7],[1786445421,14681.5,6204.2],[1786445722,14680.5,6203.6],[1786446021,14481.2,6200.9],[1786446321,14680.6,6200.7],[1786446621,14680,6450.4],[1786446922,14680.2,6450],[1786447221,14680,6450],[1786447522,14680,6448.9],[1786447822,14680,6448.6],[1786448121,14680,6445.9],[1786448421,14679.9,6445.9],[1786448721,14680.2,6445.8],[1786449021,14680.1,6438.4],[1786449321,14679.6,6438],[1786449621,14679.6,6440.5],[1786449922,14679.6,6434.4],[1786450221,14679.5,6432.4],[1786450521,14679.8,6432.4],[1786450821,14679.4,6432.4],[1786451121,14679.4,6432.3],[1786451421,14679.4,6372.4],[1786451721,14679.4,4307.6],[1786452021,14679.1,4352.9],[1786452322,14679.2,4302.7],[1786452621,14679.2,4201.6],[1786452921,14678.5,4193.1],[1786453222,14678.5,4051.9],[1786453521,14679.1,3974.1],[1786453821,14679.2,6450.7],[1786454121,14679.4,6446.4],[1786454421,14679.5,6445.3],[1786454721,14679.3,6445],[1786455021,14679.5,6447.4],[1786455321,14679.4,6442.5],[1786455621,14679.6,6443],[1786455921,14679.2,6444.8],[1786456221,14679.2,6442.7],[1786456521,14679.3,6443.7],[1786456821,14679.1,6445.9],[1786457121,14679.2,6444.5],[1786457421,14679.3,6441.6],[1786457721,14679.9,6436.4],[1786458021,14680.2,6438.5],[1786458321,14679.4,6435.6],[1786458621,14679.3,6430.2],[1786458921,14679.4,6435.8],[1786459221,14679.1,6432],[1786459521,14679.4,6430.9],[1786459821,14679.1,6431.3],[1786460121,14679.1,6409.2],[1786460421,14679.2,6408.8],[1786460721,14679.9,4458.5],[1786461021,14679.2,4369.4],[1786461321,14679.3,4323.8],[1786461621,14679.9,4214.2],[1786461921,14679.6,4148.6],[1786462222,14678.1,4102.3],[1786462521,14677.4,3933.9],[1786462821,14677.2,3939.2],[1786463121,14677,4059.1],[1786463421,14677.1,4011.7],[1786463722,14676.7,4006.8],[1786464021,14676.6,3980.4],[1786464322,14676.4,3877.6],[1786464621,14357.2,3780.9],[1786464922,13861.7,3745.1],[1786465221,13861.5,3783.8],[1786465522,13861.6,3792.6],[1786465822,13861.1,3764.6],[1786466121,13860.1,3639.9],[1786466421,13859.9,3445.3],[1786466721,13859.5,3407.8],[1786467021,13859.4,3226.9],[1786467321,13858.9,3279.2],[1786467622,13859.1,3315.9],[1786467922,13859.1,3254.3],[1786468221,13858.6,3303.8],[1786468521,13858.9,3355.7],[1786468821,9999.8,3327.9],[1786469121,9999.8,2741],[1786469422,12086.2,2260.2],[1786469722,12000.1,2056.1],[1786470021,13860.1,2154.2],[1786470321,14387.8,1841.2],[1786470621,13861.4,1730.6],[1786470922,14347,1728.9],[1786471221,13860.5,1726.2],[1786471521,13860.1,1732.9],[1786471821,13859.5,1740.2],[1786472121,13858.5,1740.5],[1786472421,13858.4,1740.8],[1786472721,13857.6,1741.5],[1786473021,13857.3,1785],[1786473321,13857.1,2644.1],[1786473622,13857.1,2627.4],[1786473921,13857.2,2618.8],[1786474221,13857.1,2610.1],[1786474521,13857.1,2641.2],[1786474821,13857.5,2634.9],[1786475121,13857,2615.8],[1786475421,13856.4,2558.4],[1786475721,13856.4,2954.2],[1786476021,13855.8,2954.6],[1786476321,13855.7,2954.8],[1786476621,13855.7,2955.2],[1786476922,13855.9,2955.2],[1786477221,13856.2,2955.3],[1786477521,12765.2,2955.5],[1786477822,11453.3,2955.5],[1786478121,12660.9,2955.5],[1786478421,12765.2,2955.9],[1786479021,12764.5,2955.9],[1786479321,12764.2,2955.9],[1786479621,12763.9,2955.8],[1786479922,12762.6,2955.9],[1786480221,12762.4,2955.6],[1786480521,12761.8,2955.5],[1786480821,12761.7,2955.5],[1786481121,12761.4,2955.5],[1786481421,11779.8,2955.5],[1786481721,11779.5,2955.4],[1786482021,11779.5,3022.5],[1786482321,11779.5,2973.4],[1786482621,11778.8,3116.5],[1786482922,11778.1,3083],[1786483221,11779.1,2862.3],[1786483521,11343.7,2869.1],[1786483821,10896.1,2866.1],[1786484122,10895.7,2849.4],[1786484422,10583.7,2834.5],[1786484721,10614,2810.6],[1786485021,10100.8,2803.1],[1786485321,10100.1,2754.8],[1786485621,10100,2707.5],[1786485921,10099,2566],[1786486221,10098.6,2416.5],[1786486521,10097.9,2184.3],[1786486821,10098.6,2190.4],[1786487121,10098.2,2954.1],[1786487421,10098.1,2954.3],[1786487721,10097.1,2954.1],[1786488021,10096.7,2954.2],[1786488321,10096.6,2954.2],[1786488621,9898.4,2954.2],[1786488921,9380.5,2954.2],[1786489221,9379.7,2954.2],[1786489521,9379.7,2954.3],[1786489821,9077.1,2954.5],[1786490121,9072.3,2954.5],[1786490421,9284.7,2954.5],[1786490721,8157.9,2955.1],[1786491021,10100.1,2956],[1786491322,10100.3,2956.4],[1786491621,12478.9,2956.6],[1786491921,12364.6,2956.8],[1786492221,12648.6,2956.8],[1786492521,11105.4,2956.8],[1786492821,10897.4,2956.8],[1786493122,10897.1,2956.8],[1786493421,10896.8,2956.7],[1786493721,10896.3,2956],[1786494021,10895.9,2955.9],[1786494321,10895.9,2955.9],[1786494621,10895.8,2955.8],[1786494921,10327.3,2955.8],[1786495221,10100.4,2955.8],[1786495521,10100.3,2956],[1786495821,10098.9,3014.4],[1786496121,8808.6,2980.3],[1786496421,8258.5,2956],[1786496721,7727.7,2956],[1786497021,7727.3,2992.3],[1786497321,7726.6,3000],[1786497621,7726.1,2986.7],[1786497921,10895.4,2970.6],[1786498221,9653.3,2956],[1786498521,10147.6,2956],[1786498821,8762.5,2956],[1786499121,8762.5,2956],[1786499421,8762.5,2956],[1786499721,8761.9,2956],[1786500021,8762.1,2956],[1786500321,8762.1,3041.4],[1786500621,8762.1,3041.5],[1786500921,8695.5,3035.7],[1786501221,8529.2,3018.2],[1786501521,8508.8,3024.5],[1786501821,8210.1,2956],[1786502121,8209.4,2955.8],[1786502421,10895.3,2956.1],[1786502721,10895.4,2955.8],[1786503021,10895.4,2955.8],[1786503321,10895.5,2955.8],[1786503621,10895.3,2955.8],[1786503921,10895.2,2955.8],[1786504221,10894.9,2955.8],[1786504521,10821.1,2955.8],[1786504821,10100.1,2955.8],[1786505121,10099.7,2955.8],[1786505421,9975.3,2955.8],[1786505721,9975.3,2955.8],[1786506021,9384.2,2955.8],[1786506321,9383.2,2955.8],[1786506621,9383.3,2955.9],[1786506921,9383.6,2955.8],[1786507221,9381.7,2955.8],[1786507521,9381.6,2955.8],[1786507822,9380.6,2955.8],[1786508121,9379.7,2955.8],[1786508421,9167.9,2955.8],[1786508721,8736.2,2955.8],[1786509021,8735.6,2955.8],[1786509321,8735.4,2955.8],[1786509621,9311.8,2955.8],[1786509921,9379.3,2955.7],[1786510221,9379.7,3010.2],[1786510521,9379.1,2955.8],[1786510821,9378.8,2955.7],[1786511121,9378.9,2546.9],[1786511421,9379,2262.4],[1786511721,9379,2955.4],[1786512021,9379.1,2955.4],[1786512321,9379.1,2955.4],[1786512621,9378.4,1742],[1786512921,9378.4,0],[1786513221,9378.3,0.1],[1786513521,9378.3,0.1],[1786513821,9378.5,470.1],[1786514121,9378.9,1001.2],[1786514421,9378.9,1419.1],[1786514721,9379.1,1419.3],[1786515021,9378.9,1419.3],[1786515321,9378.5,1450.3],[1786515621,9378.4,1451.2],[1786515921,9378.4,1451],[1786516222,9378.3,1451.3],[1786516521,9378.8,1450.6],[1786516821,8371.4,1450.6],[1786517122,9369.8,1450.6],[1786517422,9378.9,838.5],[1786517721,9378.9,813],[1786518021,9378.6,1003.2],[1786518321,9378,1002.3],[1786518621,9377.8,997.6],[1786518921,9377.8,1001.4],[1786519221,9377.8,996.1],[1786519521,9377.8,1451.9],[1786519821,9377.8,1585.1],[1786520121,9377.8,1581.9],[1786520421,9377.8,1580.1],[1786520721,9377.8,1580.5],[1786521021,9377.8,1579.6],[1786521321,9377.5,1597],[1786521621,9377.3,1596.7],[1786521921,9377.4,1596.8],[1786522221,9377.4,1612],[1786522521,9377.4,1610.7],[1786522821,9376.9,1610.2],[1786523121,9376.9,1849.4],[1786523421,9376.9,1849.4],[1786523721,9376.9,1849.4],[1786524021,9376.9,1849.4],[1786524321,9376.5,1849.4],[1786524621,9376.4,1849.5],[1786524921,9376.4,1849.5],[1786525221,9376.4,1850.5],[1786525521,9376.1,1850.5],[1786525821,9375,1850.6],[1786526121,9375,1850.6],[1786526422,8622.4,1850.6],[1786526721,8621.9,1850.7],[1786527021,8621.9,1850.7],[1786527321,8621.6,1850.7],[1786527621,8621.8,1850.9],[1786527921,8621.6,1876.3],[1786528221,8621.6,1870.4],[1786528521,8621.6,1892.3],[1786528821,8621.1,1899.4],[1786529121,8621,1908],[1786529421,8621,2029.7],[1786529721,8620.9,2029.4],[1786530021,8621.5,2187.1],[1786530322,8621.1,2189.8],[1786530621,8620.6,2189.8],[1786530921,8621.1,2162.4],[1786531221,8620.7,2162.6],[1786531521,8621.9,2162.7],[1786531821,8621.9,2189.9],[1786532121,8621.9,2165.5],[1786532421,8621.9,2165.6],[1786532721,8622.3,2165.6],[1786533021,8621.8,2163.9],[1786533321,8622.2,2163.8],[1786533621,8621.2,2163.7],[1786533921,8621.2,2162.9],[1786534221,8621,2259.2],[1786534521,8621.1,2238.5],[1786534821,8622.4,2222],[1786535121,9377.6,2222.6],[1786535421,9377.2,2219],[1786535721,9377.2,2218.6],[1786536021,9377.2,2218.4],[1786536321,9377.2,2218.1],[1786536622,9377.2,2217.3],[1786536921,9377.2,2216],[1786537221,9377.2,2217.5],[1786537521,9377.2,2359.9],[1786537821,9376.4,2360.7],[1786538121,9376.6,2360],[1786538421,9377.2,2515],[1786538721,9377.1,2360.2],[1786539021,9376.9,2360.7],[1786539321,9377.1,2362.1],[1786539621,9377.1,2520.1],[1786539921,9376.8,2519.7],[1786540221,9376.5,2548.8],[1786540521,10896.2,2546.2],[1786540821,10895.4,2575.1],[1786541121,10895.4,2574.7],[1786541421,10894.8,2575],[1786541721,10894.8,2028.5],[1786542021,10823.5,2029.8],[1786542321,10090.9,2037],[1786542621,10090.3,2071.4],[1786542921,9367.2,2086.9],[1786543221,9367.2,2154.9],[1786543521,9295.8,2149.9],[1786543821,8716.4,2146.8],[1786544121,9324.5,2151.9],[1786544421,9367.2,2156.2],[1786544722,9367.2,2166.6],[1786545022,9367.2,2161.7],[1786545321,9366.8,2075.4],[1786545622,9367,2156.8],[1786545921,9367,2157.9],[1786546221,9367.2,2079.5],[1786546521,9367.2,2078.9],[1786546821,9366.7,2060.5],[1786547122,9367.2,1991.8],[1786547421,9367.2,2047.1],[1786547721,12762.9,2044.4],[1786548021,17186.1,2783.2],[1786548321,17185.9,2765.7],[1786548622,17185.4,2761.8],[1786548922,17185.1,4000.4],[1786549221,12099.6,4000.4],[1786549521,12099.1,4000.4],[1786549821,12098.8,4000.4],[1786550121,12098.3,4000.4],[1786550421,12098.1,4000.4],[1786550721,12097.9,4000.4],[1786551021,6699.8,4000.4],[1786551322,6698.9,4000.4],[1786551621,6698.4,4000.4],[1786551922,6698,4000.4],[1786552221,6697.5,4000.4],[1786552521,6697,4000.4],[1786552821,6696.5,4000.4],[1786553121,6695.7,4000.4],[1786553421,6697.9,4000.4],[1786553722,6697.9,4000.7],[1786554021,6698.3,4000.7],[1786554322,6699.4,4000.7],[1786554621,17188.5,4000.8],[1786554921,17188.2,4000.8],[1786555221,17187.6,4001.1],[1786555521,17187.1,4001.1],[1786555821,17186.5,4001.1],[1786556121,17186.3,3926.7],[1786556421,17186.2,3926.5],[1786556721,17186.2,3925.7],[1786557022,17186.2,4119.7],[1786557321,17185.9,4114.9],[1786557601,17185.9,4109.4],[1786557921,17185.9,4119.8],[1786558222,17185.9,4241.7],[1786558522,17185.3,4243.1],[1786558821,17185,4343.2],[1786559121,17184.9,4490.8],[1786559421,17185,4520.1],[1786559721,17184.5,4511.1],[1786560021,17183.7,4523.3],[1786560321,17183.4,4446],[1786560622,17182.9,4438.6],[1786560922,17182.5,4234.2],[1786561221,17181.7,4440],[1786561521,17181.2,4227.6],[1786561821,17180,4440.8],[1786562121,17179.5,4429.1],[1786562421,17178.7,4198.7],[1786562721,15989.1,3134.7],[1786563021,15988.4,4226.9],[1786563321,15988.4,4205.9],[1786563621,15988.2,4034.3],[1786563922,15987.8,4182],[1786564221,15987.8,4187.4],[1786564521,15987.4,5295.5],[1786564821,15986.8,5295.6],[1786565121,15986.5,5295.6],[1786565421,15985.9,5295.6],[1786565721,15985.8,5295.6],[1786566021,15967.9,5295.6],[1786566321,15985.4,5295.6],[1786566621,15985.2,5295.6],[1786566921,14916,5295.6],[1786567222,13953.3,5295.6],[1786567521,13953.3,5295.6],[1786567821,13952.8,5199.9],[1786568121,13086.5,5199.3],[1786568421,13086.6,5199.7],[1786568721,13085.9,5199.3],[1786569021,13085.1,5197.6],[1786569321,13084.8,5197.3],[1786569621,13048.2,5196.5],[1786569921,11986.8,5198.1],[1786570221,11987.9,5197.6],[1786570522,11004.7,5196.2],[1786570821,11004.2,5196],[1786571121,10773.1,5295.9],[1786571421,11004.6,5200],[1786571721,11000,5198.3],[1786572021,10999.8,5198.1],[1786572322,10999.9,5197.9],[1786572621,10999.5,5196],[1786572921,10998.7,5197.5],[1786573221,10998.6,5197.4],[1786573521,10998,5196.6],[1786573821,10427.4,5195.9],[1786574121,10426.9,5195.1],[1786574421,10426.8,4867.7],[1786574721,10426,5198.2],[1786575021,10425.2,5197.9],[1786575321,10424,5197.6],[1786575622,10423.9,5197.1],[1786575921,10423.1,5196.1],[1786576221,10422.7,5195.7],[1786576521,10421.7,5195],[1786576821,10421.5,5194.1],[1786577121,10421.2,4864],[1786577421,10420.5,4862.6],[1786577721,10419.6,4861.1],[1786578021,10419.5,4859.6],[1786578321,10419.5,4859.5],[1786578621,10419.5,4859.4],[1786578921,10419.2,4856.4],[1786579221,10418.5,4855.8],[1786579521,10419.1,4850.5],[1786579821,10419.1,4850.5],[1786580101,10419.1,4846.1],[1786580421,10418.4,4845.5],[1786580721,10419.1,4848.9],[1786581022,10419.1,4847.8],[1786581321,10418,4847.8],[1786581621,10417.2,4844.8],[1786581921,10417,4841.5],[1786582221,10416.8,4841.5],[1786582521,10416.8,4839],[1786582821,10416.8,4838.2],[1786583121,10416.5,4836],[1786583421,10416.3,5295.9],[1786583721,10416.5,5200.5],[1786584022,10416.7,5199.8],[1786584321,10283.8,5199.1],[1786584622,10235.4,5199.1],[1786584921,10425.7,5199],[1786585221,10425.7,5200.5],[1786585521,10425.8,5200.9],[1786585822,10425.7,5199.5],[1786586121,10425.7,5199.4],[1786586421,10424.7,5295.9],[1786586721,10424.1,5198.8],[1786587021,10424.1,5198.7],[1786587321,10423.9,5198.3],[1786587621,10423.4,5197.8],[1786587921,10423.4,5197],[1786588221,10423.4,5195.5],[1786588521,10423.4,5197.6],[1786588821,10423.4,5197.1],[1786589121,10423.4,5196.6],[1786589421,10423,5197],[1786589721,10422.4,5295.9],[1786590021,10423.9,5197],[1786590321,10423.9,5196.9],[1786590621,10423.9,5196.8],[1786590921,10423.9,5195.5],[1786591201,10423.3,5194.5],[1786591521,10423,5196],[1786591821,10425.5,5196.2],[1786592121,10425.5,5195.8],[1786592421,10423.8,5195.9],[1786592721,10423.8,5195.5],[1786593021,10424.2,5194.7],[1786593321,10425.6,4866.6],[1786593621,10425.7,4867.2],[1786593921,10425.8,4866.8],[1786594221,10425.8,5295.9],[1786594521,10425.4,5295.9],[1786594821,10425.5,5295.9],[1786595121,10425.1,5295.9],[1786595421,10425.2,5296],[1786595721,10425.1,5296],[1786596021,10425,5296],[1786596321,10424.6,5296],[1786596621,10424.5,4862.4],[1786596921,10424.1,4863.5],[1786597221,10424.1,4862.5],[1786597521,10424,4862.2],[1786597821,10423.4,4862.4],[1786598121,10423.4,4860.4],[1786598421,10423.4,4858.8],[1786598721,10423.2,4858],[1786599021,10423,4859],[1786599321,10423.1,4859],[1786599621,10423.1,4833.5],[1786599921,10423.1,5296.5],[1786600221,10389.3,4850.8],[1786600521,9910.3,4847.3],[1786600821,9910.3,4847.7],[1786601121,9910.3,4847.2],[1786601421,10121.1,4846.7],[1786601721,9910.2,4844.5],[1786602021,9910.1,4911.9],[1786602321,9909.8,4909.2],[1786602621,9843.7,4909.2],[1786602921,9447.8,4907.8],[1786603221,9447.6,4907.2],[1786603521,9447.6,4907.2],[1786603821,9447.6,4327.8],[1786604121,9447.3,4326.5],[1786604421,10425.3,4327.2],[1786604721,10425.5,4404.5],[1786605021,10425.5,4319.3],[1786605321,10425.4,4306.6],[1786605621,10425.3,4284.2],[1786605922,9912.1,4280.9],[1786606221,9912.1,4437],[1786606521,10057.2,4432.6],[1786606821,9912.1,4408.4],[1786607121,9912,4392.7],[1786607421,9911.9,4364],[1786607721,9911.9,4361.8],[1786608021,9911.9,4335.4],[1786608321,9912,4334.7],[1786608621,9912,4348.2],[1786608921,9912,4317.4],[1786609221,9853.4,4288.9],[1786609521,9869.9,4270.3],[1786609821,9530.3,4278.7],[1786610121,9667.4,4276.6],[1786610421,9712.7,4278.9],[1786610721,9817.1,4270.8],[1786611021,9449.8,4055.4],[1786611321,9846.3,4021],[1786611621,9912,3984],[1786611921,10055.1,4017.1],[1786612221,9912,4025.9],[1786612521,10425.4,3996.9],[1786612821,10425.1,3971.8],[1786613121,10424.5,3982.3],[1786613421,10424.5,3978.1],[1786613721,10423.9,3957.3],[1786614021,9910.7,3966.6],[1786614321,10047.5,3990.9],[1786614621,9910,3930.8],[1786614921,9910.2,3974.9],[1786615221,9910.4,3987.3],[1786615521,9910.1,3981.8],[1786615821,9909.3,3946.8],[1786616121,9908.7,3937.5],[1786616421,9908.5,3909.1],[1786616722,9908.6,3906.2],[1786617021,9908.1,3900.4],[1786617321,9907.2,3848.1],[1786617621,9907,3641],[1786617921,9817,3626.4],[1786618221,9909.3,3638.1],[1786618521,9909.3,3653.2],[1786618821,9909.3,3669.1],[1786619122,9909.3,3656],[1786619421,9909.3,3643.4],[1786619721,9909.2,3643.4],[1786620021,9909.2,3590.1],[1786620321,10326.5,3606.6],[1786620621,9910.2,3585.1],[1786620921,9910.3,3615.6],[1786621221,10026.7,3626.4],[1786621522,10424.5,3622.2],[1786621821,10424.5,3563.7],[1786622121,10424.5,3536.5],[1786622421,10424.5,3513.9],[1786622721,10424.4,3539.8],[1786623021,10424,3513.9],[1786623321,10424,3427.7],[1786623621,10425.3,3206.4],[1786623921,10425.7,3124.5],[1786624222,10425.3,3107.4],[1786624522,10425.8,3094.1],[1786624821,10425.8,3409.8],[1786625122,10425.6,1688.2],[1786625421,10425.6,1668.7],[1786625721,10425.6,1655.2],[1786626021,10425.6,1616.9],[1786626321,10425.5,1618.7],[1786626621,10425.7,1674],[1786626921,10425.8,1685.3],[1786627221,10425.8,1683.3],[1786627522,10425.8,1693.2],[1786627821,10425.7,2769],[1786628121,10425.2,2738.9],[1786628421,10424.8,2765.7],[1786628721,10425.1,2765.7],[1786629021,10388.5,2768.5],[1786629322,10425.1,2767.8],[1786629621,10425.2,2762.1],[1786629921,10425.1,2760.6],[1786630223,10424.7,2749.8],[1786630521,10424.5,2734],[1786630821,10424.7,2731.5],[1786631121,10424.8,2731.3],[1786631421,10425.2,2728.1],[1786631721,10425.2,2742.9],[1786632021,10424.9,2771.9],[1786632321,10425.1,2770.6],[1786632621,10424.8,3834.2],[1786632901,10424.8,3833.7],[1786633221,10424.8,2786.2],[1786633521,10424.8,2787.4],[1786633821,10424.8,2786.3],[1786634121,10424.1,2784.7],[1786634421,10424.3,2785.3],[1786634721,10424.4,1820.1],[1786635021,10424.8,1819.7],[1786635321,10424.8,1793.8],[1786635621,10424.7,1785.7],[1786635921,10423.6,1769.6],[1786636222,10423.1,1761.3],[1786636522,10422.9,1758],[1786636821,10422.4,1753.3],[1786637121,10152.1,1750.1],[1786637421,9779,1739.4],[1786637722,9778.7,1705.5],[1786638022,9778.1,1699.9],[1786638321,9777.5,1680.9],[1786638622,9569.5,1670.2],[1786638921,10423.7,1663.9],[1786639221,10421.9,4002.8],[1786639521,10299.2,4002.8],[1786639822,10297.7,4002.8],[1786640121,10296.7,4002.8],[1786640421,10295,4002.8],[1786640722,10294.3,2786.3],[1786641021,10292.5,2782],[1786641321,10291,2780],[1786641621,10290.5,2782.5],[1786641921,10289.9,2755],[1786642221,10289.5,2738.8],[1786642522,9914.3,2734.4],[1786642821,10290.2,2696.5],[1786643121,10289.8,2690],[1786643421,10289.7,2685.2],[1786643721,10289.8,2681.5],[1786644021,10290.1,2672.3],[1786644321,10289.5,2662.3],[1786644621,10289.7,2652.2],[1786644921,9660.6,2649.4],[1786645221,9660.1,2641.1],[1786645521,9660,2616.7],[1786645821,9659.6,2614.2],[1786646121,9659,2609.1],[1786646421,9658.9,2625.4],[1786646722,9657.8,2618.7],[1786647021,9658,2619.4],[1786647321,9658.5,2618.1],[1786647621,9657.9,2608.8],[1786647921,9657.4,2603.2],[1786648222,9657.3,2600.6],[1786648522,9657.4,2593.8],[1786648821,9657.4,2581.7],[1786649122,9657.2,2584.2],[1786649421,9657.2,2576.5],[1786649721,9657.8,2576.5],[1786650021,9657.5,2568.2],[1786650321,9657.5,2634],[1786650622,9657.6,2635.8],[1786650921,9657.6,2617.3],[1786651221,9657.6,2609.5],[1786651521,9656.8,2601.4],[1786651821,9656.6,2674.8],[1786652121,9656.4,2649.7],[1786652422,9655.9,2631.5],[1786652721,9655.3,2632.8],[1786653022,9655.2,2630],[1786653322,9654.8,2625.8],[1786653622,9654.4,2620.8],[1786653921,9654,2625.1],[1786654221,9653.7,2596.9],[1786654521,9653.6,2661.3],[1786654822,9653.7,2655.5],[1786655121,9653.5,2646],[1786655421,9653.5,2629.6],[1786655721,9653,2628.4],[1786656021,9653.4,2626.1],[1786656321,9653.4,2630.7],[1786656622,9653,2630.3],[1786656921,9653.1,2622.9],[1786657221,9653.1,2606.4],[1786657521,9653.5,2605.3],[1786657821,9653,2600.2],[1786658121,9652.8,2593.1],[1786658421,9652.3,2586.4],[1786658721,9652.3,2575.1],[1786659021,9652.1,2570.1],[1786659321,9651.8,2562.8],[1786659621,9652.1,2558.2],[1786659921,9651.3,2560.9],[1786660221,9650.1,2556.1],[1786660521,9084.9,2555.6],[1786660821,9084.8,2585.2],[1786661121,9084.6,2564.9],[1786661422,9084.4,2550.4],[1786661721,9084.3,2534.7],[1786662022,8575.6,2522.6],[1786662321,7705.6,2519.2],[1786662622,7705.5,2502.5],[1786662921,7705.2,2501.9],[1786663221,7704.9,2494],[1786663521,7704.5,2497.4],[1786663821,8575.1,2493.4],[1786664121,8575,2495.1],[1786664421,8575,2487],[1786664721,9192.4,2487.8],[1786665021,9657.2,2488],[1786665321,9657,2485.4],[1786665621,9656.9,2481.4],[1786665921,9656.9,2480.7],[1786666221,9657.2,2534.1],[1786666521,9656.3,2530.8],[1786666821,9656.6,2530.3],[1786667121,9656.4,2604],[1786667421,9656.3,2604.1],[1786667721,9656.1,2603],[1786668021,9656.1,2601.3],[1786668321,9655.9,2604.3],[1786668621,9655.8,2599.3],[1786668921,9655.9,2589],[1786669221,9655.6,2576.3],[1786669521,9655.8,2575.5],[1786669821,9655.1,2572.5],[1786670121,9655.1,2575.6],[1786670421,9655,2569.8],[1786670721,9656,2573],[1786671021,9655.7,2566],[1786671321,9656.1,2566.6],[1786671621,9655.9,2561.3],[1786671921,9655.9,2532.7],[1786672221,9656.1,2533.1],[1786672521,9656,2509.2],[1786672821,9655.9,2494],[1786673121,9655.5,2489.3],[1786673421,9090,2477.8],[1786673721,9089.7,2467.2],[1786674021,9089.7,2467.2],[1786674322,9089.6,2459.9],[1786674621,9089.7,2456],[1786674921,9089.8,2445.5],[1786675221,9090.2,2450.5],[1786675521,9090.2,2442.5],[1786675821,9090.2,2439.9],[1786676121,9090.2,2445.1],[1786676421,9090.2,2430.8],[1786676721,9090.2,2411.6],[1786677021,9090.2,2417.4],[1786677321,9655.8,2412.9],[1786677621,9656.4,2408.3],[1786677921,9656.5,2406],[1786678221,9656.2,2404.5],[1786678521,9090.6,2395.3],[1786678821,9537.7,2389.5],[1786679121,9656,2386.4],[1786679421,9656,2376.9],[1786679721,9656.5,2378.8],[1786680021,9656.5,2378.1],[1786680322,9656.5,2375.9],[1786680621,9656.5,2368.8],[1786680921,9656.4,2359.4],[1786681221,9090.7,2359.1],[1786681522,9090.7,2327.8],[1786681821,9270.6,2508.6],[1786682122,9090.5,2498.5],[1786682421,9656.6,2497.4],[1786682722,9656.6,2483.2],[1786683021,9656.5,2488.2],[1786683321,9656.3,2429.9],[1786683622,9656,2436.9],[1786683921,9655.7,2404.4],[1786684221,9655.5,2402.3],[1786684521,9655.7,2406.3],[1786684821,9655.5,2398.4],[1786685122,9655.7,2404.4],[1786685422,9655.7,2404.1],[1786685721,9655.5,2392.4],[1786686021,9655.7,2391],[1786686321,9655.4,2386.7],[1786686621,9655.4,2396.6],[1786686921,9655,2379.7],[1786687221,9655,2372.6],[1786687521,9654.6,2365.4],[1786687822,9654.3,2358.2],[1786688122,9654.2,2352.1],[1786688421,9654.2,2351],[1786688721,9654.2,2349.3],[1786689021,9654.1,2346.9],[1786689322,9654.1,2345.3],[1786689621,9654.1,2345.3],[1786689921,9653.8,2334.9],[1786690221,9653.6,2334.9],[1786690521,9653.8,2333.1],[1786690821,9653.6,2335.9],[1786691121,9653.6,2333.2],[1786691421,9653.5,2331.8],[1786691721,9653.4,2344.7],[1786692021,9653.4,2344.2],[1786692321,9653.4,2602.7],[1786692621,9653.2,2603.6],[1786692921,9653.2,2608.5],[1786693221,9653,2605],[1786693521,9652.6,2601.8],[1786693821,9652.4,2598],[1786694122,9652.3,2584.3],[1786694421,9652.1,2590.8],[1786694721,9652.1,2579.8],[1786695021,9652.1,2579.8],[1786695321,9652.2,2575.2],[1786695621,9652.3,2572.2],[1786695921,9652.1,2608],[1786696221,9651.8,2592.3],[1786696521,9651.7,2590.4],[1786696821,9651.7,2590.1],[1786697121,9651.4,2587.6],[1786697421,9651.2,2575.2],[1786697721,9651.1,2573.2],[1786698021,9651.1,4004.4],[1786698321,9651.4,4004.4],[1786698621,9629.7,4004.4],[1786698921,9641.2,4004.4],[1786699221,9651.5,4004.4],[1786699521,9651.5,4003.8],[1786699821,9651.5,4003.8],[1786700121,9651.5,4003.8],[1786700422,9651.6,4003.8],[1786700721,9651.6,4003.8],[1786701021,9651.6,4003.8],[1786701322,9086.2,2549.7],[1786701621,9086.1,2553.7],[1786701921,9085.1,2557.1],[1786702221,9084.7,2544.7],[1786702522,9084.3,2541.2],[1786702821,9084.5,2567.1],[1786703121,9084.4,2566.4],[1786703421,9084.5,2596.9],[1786703721,9084.9,2576.1],[1786704021,9084.7,2575.1],[1786704321,9084.7,2602.8],[1786704622,9084.7,2566.4],[1786704922,9084.7,2566.1],[1786705221,9084.7,2732.2],[1786705522,9084.6,2733.4],[1786705822,9084.7,2698.6],[1786706122,8726.2,2682.7],[1786706421,8403.2,2679.4],[1786706721,8402.9,2673.4],[1786707021,8402.5,2678.8],[1786707321,9084.8,2678.8],[1786707621,9084.4,2673.4],[1786707922,9084.3,2657],[1786708221,9084.5,2649.8],[1786708521,9084.7,2649.8],[1786708822,9084.7,2655.9],[1786709121,9084.7,2656.5],[1786709421,9084.8,2654.8],[1786709721,9084.7,2651],[1786710021,9084.2,2621.9],[1786710321,9654.1,2612.6],[1786710621,9654.1,2618.1],[1786710921,9654.1,2628],[1786711222,9653.7,2622],[1786711521,9653.5,2610],[1786711821,9653.4,2596.4],[1786712121,9653.3,2591.3],[1786712421,9653.3,2558.1],[1786712722,9653.3,4877.1],[1786713021,9653.3,4875],[1786713321,9652.5,4871.9],[1786713621,9652.5,4869.2],[1786713921,9652.3,4869.2],[1786714221,9652.6,4867.9],[1786714522,9652.6,4869.5],[1786714822,9652.4,4866.3],[1786715121,9652.6,4868.4],[1786715422,9652.2,4856.8],[1786715722,9652.4,4857.7],[1786716021,9652,4851.1],[1786716321,9651.4,4877.5],[1786716621,9651.6,4875.8],[1786716922,9651.6,4914.5],[1786717221,9651.6,4925.8],[1786717521,9651.1,4925],[1786717822,9650.7,4909.4],[1786718121,9651,4907.7],[1786718421,9651,4908.4],[1786718721,9650.4,2640.7],[1786719021,9650.2,2634.9],[1786719322,9649.3,2631.7],[1786719621,9649.3,2630.1],[1786719921,9649.3,2593.3],[1786720201,9649.7,2572.1],[1786720501,9651.6,2572.1],[1786720821,9651.6,2562.3],[1786721121,9651.6,2538.6],[1786721422,9651.6,2678.4],[1786721721,9651.6,2678.2],[1786722021,9651.6,2679.6],[1786722321,9651.6,2672.2],[1786722621,9651.6,2656.2],[1786722922,9651.6,2667.8],[1786723222,9651.6,2673.5],[1786723522,9651.6,2603.1],[1786723821,9651,2591.6],[1786724121,9651.5,2598.5],[1786724422,9651.5,2589.4],[1786724722,9235.8,2585.3],[1786725021,9235.6,2560.2],[1786725322,9235.6,2571.6],[1786725621,9235.4,2569.9],[1786725921,9235.8,2578.6],[1786726222,9196.5,2576.5],[1786726522,9191.9,2598.3],[1786726822,9651.6,2583.4],[1786727121,9651.6,2580.7],[1786727422,9650.8,2554.9],[1786727722,9650.8,2551.9],[1786728022,9651.5,2559.9],[1786728322,9651.5,2555.4],[1786728622,9651.5,2557.2],[1786728922,9651.5,2552.2],[1786729221,9651.5,2556.9],[1786729522,9651.2,2516.7],[1786729821,9651.5,2511.6],[1786730121,9651.5,2509.7],[1786730421,9651.5,2498.4],[1786730721,9434.9,2495.4],[1786731021,9285.6,2494.7],[1786731321,9190.8,2504.7],[1786731621,9230.2,2638.5],[1786731921,9236.3,2627.8],[1786732221,9236.3,2601],[1786732521,9651.5,2608.7],[1786732821,9650.9,2603.5],[1786733121,9651.2,2579.5],[1786733421,9651,2563.8],[1786733721,9651,2554.7],[1786734021,9650.7,2551.6],[1786734321,9651.5,2540.1],[1786734621,9651.2,2506],[1786734921,9651,2493.1],[1786735221,9651.1,2498.7],[1786735521,9651.5,2499],[1786735821,9651.5,2482.8],[1786736121,9651.5,2373.8],[1786736421,9650.9,2362.6],[1786736721,9650.8,2361.4],[1786737021,9650.5,2367.7],[1786737322,9235.2,2331],[1786737621,9235.2,2318.9],[1786737921,9235.2,2276.8],[1786738222,9234.8,2274.8],[1786738521,9234.8,2280.2],[1786738821,9234.8,2275.1],[1786739121,9234.8,2270.5],[1786739422,9234.8,2260.6],[1786739722,9234.8,2248.8],[1786740021,9234.1,2353.4],[1786740321,9233.8,2340.3],[1786740621,9233.1,2238.3],[1786740921,9234.1,2237.3],[1786741221,9118.4,2235.1],[1786741521,9200.3,2204.4],[1786741821,9234.1,2196.4],[1786742121,9233.9,2195.3],[1786742421,9233,2164.9],[1786742721,9208.5,2179.5],[1786743021,9234,2172.7],[1786743321,9234,2167],[1786743621,9233.9,2167.8],[1786743921,9234,2178.6],[1786744221,8709.7,2181.9],[1786744521,8709.5,2187.2],[1786744821,9068.4,2181.6],[1786745121,9223.5,2302.1],[1786745421,9036.8,2298.9],[1786745721,9026.4,2293.4],[1786746021,8599.3,2261.9],[1786746321,8869.6,2377.1],[1786746621,9234,2379.1],[1786746921,9234,2373.8],[1786747221,9651.5,2329.1],[1786747521,9651.5,2286.3],[1786747821,8700,2269.6],[1786748122,8665.6,2178.4],[1786748421,8639.9,2171.6],[1786748721,8449.5,2167.7],[1786749021,8449.4,2144.3],[1786749321,9653.5,2516.4],[1786749621,9653.2,2519.3],[1786749921,9653.2,2514.8],[1786750221,9653.5,2514.8],[1786750521,9653.1,2500.2],[1786750821,9097.4,2514],[1786751121,9097.1,2509.4],[1786751421,9097,2512.3],[1786751721,9096.5,2510.8],[1786752021,9096.8,2508.8],[1786752321,9095.7,2512.2],[1786752621,9095,2498.6],[1786752921,9094.6,2495.8],[1786753221,8594.9,2491.4],[1786753521,8594.8,2405.2],[1786753821,8594.5,2404.5],[1786754121,8593.8,2408.1],[1786754421,8593.7,2408.1],[1786754721,8593.8,2400.3],[1786755021,8593.5,2401.9],[1786755321,8593.1,2400.1],[1786755621,8592.8,2362.2],[1786755921,8593.3,2355.9],[1786756221,8143.4,2345.6],[1786756521,8143,2323.8],[1786756821,8592.7,2323.4],[1786757121,8592.7,2289.8],[1786757421,8592.5,2281.3],[1786757721,8592.1,2277.2],[1786758021,8592.5,2273.8],[1786758321,8143.3,2275.3],[1786758621,8143.3,2263.5],[1786758921,7738.8,2267.6],[1786759221,7738.6,2260.4],[1786759521,7738.6,2256.9],[1786759821,7738.5,2244.1],[1786760121,7738.5,2238.6],[1786760421,7738.7,2231.7],[1786760721,7738.3,2231],[1786761021,8593.9,2227.9],[1786761321,8594,2227.9],[1786761621,8594,2226.4],[1786761922,8593.8,2223.2],[1786762221,8593.8,2312.4],[1786762521,8593.8,2308.1],[1786762821,8593.8,2299.4],[1786763121,8144.5,2292.5],[1786763421,8595,2286.7],[1786763721,8594.8,2287.9],[1786764021,9654.1,2279.9],[1786764321,9654.1,2489.4],[1786764621,9654.1,2485.8],[1786764921,9658.4,2486.2],[1786765221,9658.5,2482.4],[1786765522,9658.3,2476.8],[1786765821,9658.1,2474.7],[1786766122,9657.8,2473.9],[1786766421,9657.7,2471.7],[1786766721,9657.6,2457.7],[1786767022,9657.5,2553.7],[1786767321,9657.3,2554.6],[1786767621,9657.3,2554.6],[1786767921,9657.3,2549.9],[1786768221,9657.3,2545.9],[1786768521,9657.3,2543.9],[1786768821,9656.9,2545],[1786769121,9543.1,2541.8],[1786769421,9499.8,2580.6],[1786769721,9499.5,2578.9],[1786770021,9499.5,2575.3],[1786770321,9499.5,2567.7],[1786770621,9499.5,2570.9],[1786770921,9499.5,2567.1],[1786771221,9499.5,2570.3],[1786771521,9499.5,2560.3],[1786771821,9499.5,2551],[1786772121,9499.5,2548.8],[1786772421,9499.3,2536.1],[1786772721,9499.5,2535.5],[1786773021,9499,2509.5],[1786773321,9499,2509.4],[1786773621,9432.5,2508.8],[1786773921,9499.4,2502.1],[1786774221,9499.5,2507.7],[1786774521,9499.5,2501.5],[1786774821,9499.3,2498.5],[1786775121,9499.3,2498.5],[1786775421,9499,2498.5],[1786775721,8959.2,2457],[1786776021,8959.2,2457],[1786776321,8958.8,2464.7],[1786776621,8958.8,2338.4],[1786776921,8473.1,2470.2],[1786777221,8653.5,2459.9],[1786777521,9499.1,2448.8],[1786777821,9499.1,2456.3],[1786778121,9499.1,2455.2],[1786778421,9498.7,2453.7],[1786778721,9498.5,2447.4],[1786779022,9498.4,2445.9],[1786779321,9498.5,2442.8],[1786779621,9498.5,2432.3],[1786779921,9498.5,2440.7],[1786780221,9100,2437.3],[1786780522,9000,2426.1],[1786780821,8800,2433.9],[1786781121,8800,2420.2],[1786781421,8800,4082.1],[1786781721,8799.7,4082.1],[1786782021,8799.7,4082.2],[1786782321,8799.5,4082.1],[1786782621,8798.9,4082.1],[1786782921,8798.9,4082.1],[1786783222,8798.9,4082.2],[1786783521,8798.9,4082.1],[1786783821,8798.9,4082.1],[1786784121,8798.5,4082.1],[1786784421,8799.5,4082.1],[1786784721,8799.7,4081.5],[1786785021,8799.6,4081.5],[1786785321,8799.7,4081.4],[1786785621,8799.6,4081.4],[1786785921,8799.1,4081.4],[1786786221,8798.7,2409.3],[1786786521,8799.1,2413.9],[1786786821,8798.1,2413],[1786787121,8798.1,2415.1],[1786787421,8798.1,2409],[1786787721,8798.1,2344.8],[1786788021,8798.1,2347.6],[1786788321,8798.1,2347.6],[1786788621,8798,2346.6],[1786788921,8797.4,2339],[1786789221,8798,2337.2],[1786789521,8700,2343.6],[1786789821,8700,2343.6],[1786790121,8700,2343.1],[1786790421,8700,2336.7],[1786790721,8600,2333.5],[1786791021,8600,2335.9],[1786791321,8600,2335.1],[1786791621,8600,2329.3],[1786791921,8200,2389.6],[1786792221,8200,2387.6],[1786792521,8200,2386.8],[1786792821,8200,2383.7],[1786793121,8200,2382.4],[1786793421,8200,2379.3],[1786793721,8200,2379.5],[1786794021,8199.8,2380.7],[1786794321,8199.8,2311.6],[1786794621,8199.8,2307.8],[1786794921,8199.8,2298.5],[1786795221,8199.8,2273.9],[1786795521,8199.8,2281.8],[1786795821,8199.8,2251.8],[1786796121,8199.8,2237.3],[1786796421,8199.9,2282.7],[1786796721,8200,2281.4],[1786797021,8182.2,2284.3],[1786797321,8165.6,2259.6],[1786797621,8150,2249.4],[1786797921,8118.6,2604.5],[1786798221,7809.1,2607],[1786798521,7809.1,2596.3],[1786798821,8200,2642.3],[1786799121,8200,2643.4],[1786799421,8200,2644.5],[1786799722,8500,4037.1],[1786800022,8500,4046.5],[1786800322,8499.1,2898],[1786800621,8500,4045.1],[1786800922,8500,4359.7],[1786801221,8500,4359.7],[1786801522,8799.2,4359.7],[1786801821,8700,4359.6],[1786802121,8699.5,4359.7],[1786802421,8699.3,4359.6],[1786802721,8699.2,4359.7],[1786803021,8698.9,4359.7],[1786803321,8699.3,4359.7],[1786803621,8700,4359.7],[1786803921,8699.9,4359.7],[1786804221,8699.1,4359.7],[1786804521,8698.9,4359.7],[1786804821,8699.9,4359.6],[1786805121,8699.9,4359.6],[1786805421,8700,4359.6],[1786805722,8699.4,4359.6],[1786806021,8699.4,4359.6],[1786806321,8699.4,4359.6],[1786806621,8699.4,4359.6],[1786806921,8699.4,4359.6],[1786807221,8699.7,4359.6],[1786807521,8699.7,2897],[1786807821,8699.7,2891.8],[1786808121,8699.6,2887.3],[1786808421,8699.5,2881.8],[1786808721,8699.7,2872.7],[1786809021,8699.7,2862.9],[1786809321,8699.7,4058.6],[1786809622,8699.7,4268.5],[1786809921,8287.1,4264.3],[1786810221,8286.9,4264.7],[1786810521,8287.1,4263.2],[1786810821,8287.1,4263.4],[1786811121,8287.1,4262.7],[1786811421,9657.3,4083.5],[1786811721,9657.4,4081.3],[1786812021,17186.6,4264.7],[1786812322,17184,4289.4],[1786812621,17183.9,4295.3],[1786812923,17183.4,4299],[1786813221,17182.9,4296.2],[1786813521,15985.2,4286.8],[1786813821,15984.9,4283.9],[1786814121,15984.7,4281.4],[1786814421,14843.1,4077.6],[1786814721,14842.2,4075.6],[1786815021,14841.6,4072.6],[1786815321,14841.2,4075.1],[1786815621,14840.2,4329.7],[1786815921,14839.7,4330.7],[1786816221,14839,4418.4],[1786816521,14839,4414.7],[1786816821,14839,4405.3],[1786817121,14838.4,4334.4],[1786817421,14838.1,4348.6],[1786817721,14836.9,4347.3],[1786818021,13861.6,4344.3],[1786818321,13861.1,4347.5],[1786818621,12983.3,4096.1],[1786818921,12982.7,4397.6],[1786819221,12982.5,4394.7],[1786819521,12982.5,4393.4],[1786819821,12192.7,5395.3],[1786820121,12191.9,5446.1],[1786820421,12191.6,5446.1],[1786820721,11516.9,5446.1],[1786821021,9428.7,5446.1],[1786821321,8349.1,5446.1],[1786821621,7797.4,5446.1],[1786821921,7796.9,5344.4],[1786822221,8460.4,5344],[1786822521,7940.4,5344.6],[1786822821,8025.5,5344.6],[1786823121,7796.9,5343],[1786823421,7796.7,5171.3],[1786823721,7785.6,5167.5],[1786824001,7796.7,2867],[1786824322,7796.6,2849.8],[1786824621,7796.3,2827],[1786824921,7796.2,2818.8],[1786825222,7796.5,2792.1],[1786825521,7796.6,2767],[1786825821,7700,2434.1],[1786826121,7600,2423.7],[1786826421,7600,2403.9],[1786826721,7384.5,2398],[1786827021,7776.1,2410.6],[1786827321,7724,2357],[1786827621,7561.4,2371.7],[1786827921,7558.2,2363.6],[1786828221,7561.4,2372.8],[1786828521,7561.4,1925.4],[1786828821,7561.4,1891.4],[1786829121,7561.3,1882.3],[1786829421,7561.4,1981.8],[1786829721,7561.4,1970.6],[1786830021,7561.4,1994.3],[1786830301,7561.4,1981.4],[1786830621,7561.4,1989.2],[1786830921,7561.4,1962.5],[1786831221,7561.4,1970.4],[1786831521,7561.4,1967.7],[1786831821,7561.4,1965.5],[1786832121,7561.4,1939],[1786832421,7561.3,2289.4],[1786832721,7561.2,2277.3],[1786833022,7500.3,2256.4],[1786833321,5999.8,2232.5],[1786833621,11690.3,2218.4],[1786833921,12192.1,2225],[1786834221,12192.5,2151.1],[1786834521,12192.5,2126],[1786834822,12192.5,2094.5],[1786835121,12192.5,2088.1],[1786835421,12192.4,2082.2],[1786835721,12192.5,2081.4],[1786836021,12191.9,2087.5],[1786836321,11692.7,2065.8],[1786836621,10127.6,2052.1],[1786836921,11541,2045.9],[1786837221,10127.5,2019.6],[1786837521,11084.2,2030.8],[1786837821,10127.3,1970.6],[1786838121,9571.9,1944.1],[1786838421,9571.7,1904.7],[1786838721,9571.5,1916.5],[1786839021,9571.5,1912.9],[1786839321,11152.8,1912.9],[1786839621,12084.4,1924],[1786839921,10127.1,1986.8],[1786840221,10126.7,2158.1],[1786840521,10126.6,2167.3],[1786840821,10126.7,2153.1],[1786841121,10126.7,2135.7],[1786841421,10126.7,2119.5],[1786841721,10126.8,2110.9],[1786842021,10126.7,2113.6],[1786842322,10126.7,2126.3],[1786842621,10126.5,2136.4],[1786842921,10126.3,2114.8],[1786843221,10126.1,2113.9],[1786843521,10126.1,2104.4],[1786843822,10125.9,2256.6],[1786844121,10125.5,2266.3],[1786844421,10125.7,2263.2],[1786844721,9570.9,2263],[1786845021,9570.8,2251.2],[1786845321,9570.7,2240.7],[1786845621,9570.7,2235.4],[1786845921,9566.1,2303.3],[1786846221,9570.8,2700.6],[1786846521,9570.9,2698.6],[1786846821,9570.9,2700.4],[1786847121,9706.3,2697.7],[1786847421,9696.4,2696.7],[1786847721,9570.7,2706.1],[1786848021,9570.7,2701.7],[1786848321,9570.7,2701.6],[1786848621,9570.8,2701.4],[1786848921,9570.5,2618],[1786849221,9570.5,2629.1],[1786849521,9570.5,2624.1],[1786849821,9570.6,2620.4],[1786850121,9570.6,2619.4],[1786850421,9704.5,2597],[1786850721,9570.4,2613.9],[1786851022,9570.4,2602.6],[1786851321,9570.1,2641.4],[1786851621,9570.1,2620.7],[1786851921,9570.1,2620.7],[1786852221,9569.9,2624.2],[1786852521,9569.6,2624.2],[1786852821,9568.8,2610.5],[1786853121,9568.6,2558.1],[1786853421,9569.7,2555.2],[1786853721,9569.7,2548.9],[1786854021,9568.4,2548.5],[1786854321,9569.6,2541.3],[1786854621,9567.4,2540.2],[1786854921,9068.1,2760.3],[1786855221,9068.1,2749.8],[1786855521,9067.9,2755.1],[1786855821,9061,2749.6],[1786856121,9067.6,2746.1],[1786856421,9067.6,2841],[1786856721,9067.6,2832.9],[1786857021,9067.6,2824.8],[1786857321,9067.6,2814.4],[1786857621,9067,2814.4],[1786857922,9067.6,2818.4],[1786858221,9067.6,2810.1],[1786858522,9067.4,2780.3],[1786858822,9067.2,2772.4],[1786859122,9067.2,2771.9],[1786859421,9067.4,2755.4],[1786859721,9067.4,2747.3],[1786860021,9067.4,2746.4],[1786860321,9067.4,2735.5],[1786860621,9067.4,2737.1],[1786860921,9067.4,2732.3],[1786861221,9067.4,2731.2],[1786861521,9067.4,2722.1],[1786861821,9067.4,2722.9],[1786862121,9067.4,2718.6],[1786862421,9067.4,2713.9],[1786862721,8938.2,2710.1],[1786863021,8938.2,2694.8],[1786863321,9067.6,2698.6],[1786863621,9067.6,2697],[1786863921,9569.9,2702.5],[1786864222,9569.9,2696.8],[1786864521,9569.9,2696.8],[1786864821,9569.9,2705.8],[1786865121,9569.8,2704.9],[1786865421,9569.8,2701.1],[1786865721,9569.9,2696.2],[1786866021,9569.6,2692.5],[1786866321,9459.6,2803.3],[1786866621,9419.7,2802.6],[1786866921,9399.6,2802.2],[1786867222,9070.3,2802.2],[1786867521,9070.1,2801.3],[1786867821,8499.8,2800.8],[1786868121,8499.8,2788.7],[1786868421,8499.3,2787.1],[1786868721,8499.3,2787.1],[1786869021,8107.2,2783.9],[1786869321,8227.8,2777.2],[1786869621,8227.8,2777.1],[1786869921,8107.2,2775.1],[1786870221,8107.1,2764.1],[1786870521,8106.6,2759.4],[1786870821,8106.6,2765.7],[1786871121,8106.7,2758.6],[1786871421,8107,2755.5],[1786871721,8106.5,2774.3],[1786872021,8106.5,2743.8],[1786872321,8106.5,2740.6],[1786872621,7753.4,2740.6],[1786872921,7753.7,2759.8],[1786873221,8007.1,2691.5],[1786873521,7436.2,2685.9],[1786873821,8065.5,2678.5],[1786874121,8106.5,2703.5],[1786874421,8106.6,2637.6],[1786874721,8106.6,2618.4],[1786875021,8106.6,2610.6],[1786875321,8106.6,2595.6],[1786875621,8106.5,2605.3],[1786875921,8106.6,2605.3],[1786876221,8106.3,2695.5],[1786876521,8106.6,2705.5],[1786876821,8106.6,2705.5],[1786877121,8105.9,2700.1],[1786877422,8105.9,2701.4],[1786877721,8106.5,2696.3],[1786878021,8106.5,2691.6],[1786878321,8106.4,2674.9],[1786878621,8106.5,2646],[1786878921,8106.9,2657.1],[1786879221,8106.9,2635.3],[1786879521,8106.9,2635.1],[1786879821,8106.9,2627.3],[1786880121,8490.3,2633.8],[1786880421,8910.3,2628.3],[1786880721,9070.4,2627.9],[1786881021,8168.5,2624.5],[1786881321,7987.4,2623],[1786881621,9070.3,2620.4],[1786881921,8921.4,2761.1],[1786882221,8994.6,2767.1],[1786882522,8994.6,2766.8],[1786882821,8620.3,2758.4],[1786883121,8619.9,2738.7],[1786883421,8620,2738.5],[1786883721,8620,2732.4],[1786884021,8620,2868.3],[1786884321,8619.6,2871.6],[1786884621,8619.5,2861.1],[1786884921,8619.1,2862.3],[1786885221,8619,2857.4],[1786885521,8618.6,2858.4],[1786885821,8618.4,2871],[1786886121,8618.1,2843.9],[1786886421,8213.9,2833.2],[1786886721,8213.5,2873.1],[1786887021,8213.5,2864.1],[1786887321,8213.4,2859.1],[1786887621,8213.1,2796.7],[1786887921,8213.5,2789.3],[1786888221,8011.7,2785.7],[1786888521,7849.8,2761.6],[1786888821,7849.8,2772.9],[1786889121,7849.8,2767.6],[1786889421,7849.8,2761.6],[1786889722,8213.7,2761.8],[1786890001,8213.7,2760.5],[1786890322,8213.7,2752.9],[1786890621,8213.7,2755.6],[1786890921,8213.1,2758.8],[1786891221,8212.9,2749.7],[1786891521,8212.9,2750.1],[1786891822,8212.2,2747.1],[1786892121,8212.2,2748.8],[1786892421,8211.6,2746.1],[1786892721,8211.7,2740],[1786893022,8211.9,2724],[1786893322,8210.6,2724.2],[1786893622,8210.6,2727.6],[1786893921,8210.2,2723.6],[1786894221,8210,2726.7],[1786894521,8210,2708.6],[1786894821,8209.2,2724.1],[1786895121,8209.2,2726.7],[1786895421,8209.2,2711],[1786895721,8208.8,2643],[1786896022,8208.8,2647.4],[1786896321,8208.6,2643],[1786896621,8208.4,2550.7],[1786896921,8208.4,2541.7],[1786897221,8208.3,2544.9],[1786897521,8207.8,2546],[1786897821,8208.3,2526.6],[1786898121,8208.2,2522.7],[1786898421,8047,2499.2],[1786898721,8208,2493.4],[1786899021,8207.2,2563.9],[1786899321,8207.2,2564.1],[1786899621,8206.9,3017.4],[1786899922,8206.4,3012.2],[1786900221,8206.3,3001.3],[1786900521,8206.4,3004.1],[1786900821,8206.4,2999.9],[1786901121,8206.4,3000.5],[1786901421,8206.4,3000.3],[1786901721,8206.1,3005.2],[1786902021,8205.4,3003.8],[1786902321,8206,3001.6],[1786902621,8206.1,3004.3],[1786902921,8206.9,2891],[1786903221,8207.9,2887.7],[1786903521,8206.8,2885.8],[1786903821,8206.9,2896.7],[1786904121,8208.2,2893.4],[1786904421,8207.9,2891.7],[1786904721,8206,2887.6],[1786905021,8206,2894],[1786905321,8206,2899],[1786905621,8205.9,2884.8],[1786905921,8110.8,2876.8],[1786906221,8158.7,2887.9],[1786906521,8206,2932.4],[1786906821,8212,2909.5],[1786907121,8211,2917.3],[1786907421,9570.4,2922.5],[1786907721,12193,2920.9],[1786908021,12192.6,4579.6],[1786908321,12192.6,4579.6],[1786908621,12192.3,4579.6],[1786908921,12192.1,4579.6],[1786909221,11430.4,4579.7],[1786909521,11430,4579.7],[1786909822,11430,4579.7],[1786910121,11429.8,4579.7],[1786910421,11429.6,4579.9],[1786910721,11429.5,4588.8],[1786911021,11429.5,4579.9],[1786911321,11429.4,4579.9],[1786911622,11429.5,4579.9],[1786911922,11429.2,4579.9],[1786912221,10038,4579.9],[1786912521,12193,4579.9],[1786912821,12193,4579.9],[1786913121,12192.8,4579.9],[1786913421,12192.6,4901.8],[1786913721,12192.4,4901.8],[1786914021,12192.4,4902],[1786914321,12192.3,4841.8],[1786914621,12192.3,4840.9],[1786914921,12192,4840.1],[1786915221,12191.6,4839.7],[1786915521,12191.3,4903.4],[1786915821,12191.2,4902.6],[1786916122,12190.5,4843.3],[1786916421,12190.2,4843.2],[1786916721,11297.6,5008.7],[1786917021,10816.3,5002.9],[1786917321,9765.1,5124.5],[1786917621,8551.1,5123.7],[1786917921,8224.3,5123.4],[1786918221,8224.3,5123.3],[1786918521,8224.2,5287.4],[1786918821,8223.7,5287.6],[1786919121,8223.7,5287.6],[1786919421,8223.2,5287.6],[1786919721,8223,5287.5],[1786920021,8223,5287.5],[1786920321,8223,5287.6],[1786920621,8223.2,5287.6],[1786920922,8223.2,5061],[1786921221,8223.6,5287.7],[1786921521,8223.5,5287.7],[1786921821,8222.8,5287.7],[1786922121,8222.6,5263.9],[1786922422,8222.6,5258.9],[1786922721,8222.6,5258.9],[1786923021,8222.6,5249.3],[1786923321,8222.6,5255.5],[1786923621,8222.6,5249.5],[1786923921,8222.6,5224.2],[1786924222,8222.2,5224.4],[1786924521,8117.1,5223.8],[1786924821,7928.2,5223],[1786925121,7928,5223.2],[1786925421,7928,5223],[1786925721,7928,5222.7],[1786926021,7928,5262.2],[1786926321,7928,5255.6],[1786926621,7928,5255.7],[1786926921,7928.1,5255.6],[1786927221,8222.6,5222.9],[1786927521,8222.6,5222.8],[1786927821,8222,5224.4],[1786928121,8221.9,5224.2],[1786928421,8221.9,5224],[1786928721,8221.9,5223.9],[1786929021,8221.4,5223],[1786929321,8221.3,5223.8],[1786929621,8221.9,5224.1],[1786929921,8209,5223.9],[1786930221,8222.6,5223.8],[1786930521,8222,5223.3],[1786930821,8222,5223],[1786931122,8221.8,5222.9],[1786931421,8221.6,5109.5],[1786931721,8221.6,5108.1],[1786932021,8221.5,5106.4],[1786932321,8221.5,5105.4],[1786932621,8221,5105.5],[1786932921,8220.7,5109.2],[1786933221,8220.6,5107.9],[1786933521,8220.1,5107.6],[1786933821,8219.9,5107.4],[1786934121,8219.6,5105.4],[1786934421,8219.6,5105],[1786934722,8219.7,5103.8],[1786935021,8219.8,5102.8],[1786935322,8219.9,5102.3],[1786935622,8222.6,5102.8],[1786935921,8222.4,5102.8],[1786936221,8222.2,5102],[1786936521,8222.2,5101.7],[1786936821,8221.6,5101.7],[1786937121,8221.5,5102.3],[1786937421,8221.7,5101.7],[1786937721,8221.5,5101.7],[1786938021,8221.5,5105.8],[1786938322,8221.2,5105.7],[1786938621,8221.1,5105.7],[1786938921,8220.4,5102.9],[1786939221,8219.9,5101.9],[1786939521,8219.5,5097.6],[1786939821,8218.9,5097.6],[1786940121,8218.3,5097.3],[1786940421,8218.3,5096.6],[1786940721,8218.4,5096.4],[1786941021,8218.4,5095.9],[1786941322,8219.1,5095.1],[1786941621,8219.1,5095.1],[1786941921,8219.1,5094],[1786942221,8219.1,5093.9],[1786942521,8219,5093.8],[1786942821,8219.1,5092.6],[1786943121,8218.9,5094.8],[1786943421,8218.7,5092.8],[1786943721,8218.5,5093.5],[1786944022,8218.6,5090.9],[1786944321,8218.6,5089.7],[1786944621,8218.6,5090.3],[1786944921,8218.6,5090.1],[1786945221,8218.6,5089.9],[1786945521,8218.6,5088.2],[1786945821,8218.6,5087.6],[1786946121,8218.6,5087.6],[1786946421,8218.3,5087.2],[1786946721,8218.1,5089],[1786947021,8218.3,5087.7],[1786947321,8218.1,5088],[1786947621,8218.3,5085.6],[1786947921,8218.1,5084.8],[1786948221,8217.7,4859.4],[1786948521,8217.7,4858.9],[1786948821,8217.7,5117.6],[1786949121,8217.7,5116.9],[1786949421,8217.7,5116.1],[1786949721,8217.7,5116.1],[1786950021,8217.7,5117.1],[1786950321,8217.7,5116.5],[1786950621,8216.8,5115.1],[1786950921,8216.8,5115],[1786951221,8216.8,5115.1],[1786951521,8216.8,5113.5],[1786951821,8216.8,5114.7],[1786952121,8216.7,5114.7],[1786952421,8216.7,5115.2],[1786952721,8216.6,5115.1],[1786953022,8216.2,5114.5],[1786953321,8215.9,5114.3],[1786953621,8216.5,5114.2],[1786953921,8216.5,5115.3],[1786954221,8216.6,5114.7],[1786954521,8216.3,5114.7],[1786954822,8216.1,5112.3],[1786955121,8216.1,5123.6],[1786955421,8215.6,5123.4],[1786955721,8215.6,5123.6],[1786956021,8215.6,5123.3],[1786956321,8215.6,5122.9],[1786956621,8215.6,5122.9],[1786956921,8215.8,5123.2],[1786957221,8215.8,5124.9],[1786957521,8216.5,5125.4],[1786957821,8216.5,5125],[1786958121,8216,5125.1],[1786958421,8216,5124.9],[1786958721,8215.9,5114.1],[1786959021,8216.5,5114],[1786959322,8216.9,5112],[1786959621,8216.7,5111.4],[1786959921,8216.6,5111.7],[1786960221,8216.7,5111.4],[1786960521,8216.7,5110.2],[1786960821,8217,5108.4],[1786961121,8216.6,5108.2],[1786961421,8216.6,5108.1],[1786961721,8216.6,5107.5],[1786962021,8216.2,5107.5],[1786962321,8216.2,5107],[1786962621,8216.2,5107.1],[1786962921,8216.3,5106.2],[1786963221,8216.1,5106.8],[1786963521,8216.1,5106.7],[1786963821,8216.5,5106.2],[1786964121,8216.7,5105.8],[1786964421,8217,5105.7],[1786964721,8216.7,5099.1],[1786965022,8216.7,5093],[1786965321,8216.7,4874.9],[1786965622,8216.4,4859.5],[1786965921,8216.4,4859.5],[1786966221,8215.8,4857.1],[1786966521,8215.8,4854.4],[1786966821,8215.8,4868.8],[1786967121,8215.8,4863.9],[1786967421,8215.8,4863.2],[1786967721,8215.7,4864.3],[1786968021,8214.5,4856.1],[1786968321,8214.3,4855.9],[1786968621,8214.1,4855.9],[1786968921,8214,4856.3],[1786969221,8214.1,4855.5],[1786969521,8214,4855.7],[1786969821,8213.5,4855.7],[1786970121,8213.5,4857],[1786970421,8213.5,4856.5],[1786970721,8213.5,4853.3],[1786971021,8158.7,3298.6],[1786971321,8158.7,3286.7],[1786971621,7920.7,3284.7],[1786971921,8074,3285.9],[1786972221,8074.6,3285.5],[1786972521,8150.7,3277.3],[1786972821,8151.3,3270.4],[1786973121,8213.7,3262.9],[1786973421,8213.7,3261.3],[1786973721,8213.7,3249.4],[1786974021,8213.7,3251.7],[1786974321,8210,3251.7],[1786974621,8122.7,3250],[1786974921,8123.3,3254.6],[1786975221,8213.7,3257.1],[1786975521,8213.4,3261.6],[1786975821,8213.3,3238.6],[1786976121,8213.3,3241.1],[1786976422,8213.3,3240.3],[1786976722,8213.3,3246],[1786977021,8213.2,3220.3],[1786977322,8019.3,3219.5],[1786977621,7919.7,3192.4],[1786977922,7919.7,3197.2],[1786978222,7919.8,3190.7],[1786978521,7919.4,3190.4],[1786978821,7919.4,3187.6],[1786979121,8213.7,3174.3],[1786979421,8213.7,3145.6],[1786979721,8213.7,3148.2],[1786980021,8213.7,3146],[1786980321,8213.7,3145.2],[1786980621,8213.5,3130.4],[1786980921,8213.7,3122],[1786981221,8213.7,3120],[1786981521,8213.7,3117.9],[1786981821,8213.7,3119.7],[1786982121,8213.7,3119],[1786982421,8213.7,3111.8],[1786982721,8213.7,3103.6],[1786983021,8213.6,3103.4],[1786983321,8213.6,3110.6],[1786983621,8213.6,3098.4],[1786983921,8053.4,3098.2],[1786984221,8201.1,3087.9],[1786984521,7920.2,3088.1],[1786984821,7920.2,3092.3],[1786985122,7920.2,3086.9],[1786985421,7920.2,3087.5],[1786985721,7920.2,3076.5],[1786986021,7919.9,3079.7],[1786986322,7919.2,3058.7],[1786986621,7918.2,3045.3],[1786986921,7918,1799.2],[1786987221,7917.7,1753.6],[1786987521,7918.6,2498.6],[1786987821,7918.3,2513.9],[1786988121,7825.6,2450.8],[1786988421,7919.2,2470.9],[1786988721,7918.8,2465.6],[1786989021,7918.8,2494.5],[1786989301,7918.5,2458],[1786989622,7918.5,2466.8],[1786989921,7918.3,2409.3],[1786990222,8214.3,2389.1],[1786990521,8214.3,2399.9],[1786990822,8214.3,2396.9],[1786991121,8213.5,2394.7],[1786991421,8213.5,2414.6],[1786991721,8213.9,2378.5],[1786992021,8213.7,2381.1],[1786992321,8213.7,2463.2],[1786992621,8213.6,2449],[1786992922,8213,2435.4],[1786993222,8212.3,2420],[1786993521,8212.1,2428.7],[1786993822,8212.7,2433.2],[1786994121,8212.1,2377.4],[1786994421,8211.8,2372.1],[1786994721,8211.2,2362.5],[1786995021,8210.1,2313.2],[1786995321,8210.1,2307.1],[1786995621,8209.9,2383.4],[1786995921,8209.8,2304.1],[1786996221,8209.5,2265.6],[1786996521,8209.1,2224.8],[1786996821,8209.2,2222.3],[1786997121,8209.3,2316.8],[1786997421,8209.1,2166.3],[1786997721,8209,2269.3],[1786998021,8209.2,2245.6],[1786998321,8209,2232.9],[1786998621,8208.6,2223.3],[1786998921,8208.5,2132.2],[1786999221,8208.5,2120.8],[1786999521,8208.3,2003.4],[1786999822,8207.4,2002.7],[1787000122,8208.1,1963.9],[1787000421,8208.2,1946.4],[1787000721,8207.6,1907.1],[1787001021,8207.4,1888.5],[1787001321,8207,1887.7],[1787001621,8207,1793.4],[1787001921,8207,1906.9],[1787002221,8206.6,1784],[1787002521,8206.5,1766.4],[1787002821,8206.5,1764.3],[1787003121,7842.9,1664.8],[1787003421,7842.8,1549.5],[1787003721,7842.5,1566.6],[1787004021,7842.4,1520.3],[1787004321,7841.5,1519],[1787004621,7840.9,1511.8],[1787004922,7716.2,1509.6],[1787005221,8212.5,1542.4],[1787005521,8211,1558.6],[1787005821,8210.6,1644.2],[1787006121,8210.1,1644.4],[1787006421,8209.3,1644.5],[1787006721,8209.3,1644.3],[1787007021,8208.8,1643.9],[1787007321,8208.3,1654.7],[1787007621,8208.2,1644.2],[1787007921,8208.2,1644.1],[1787008221,7838.3,1643.9],[1787008521,8208.3,1657.7],[1787008821,8209.2,1657.2],[1787009121,8209.3,1656.8],[1787009422,8208.8,1654.8],[1787009721,8208.5,1654.6],[1787010021,8208.3,1656.1],[1787010321,8207.9,1656.1],[1787010621,8207.2,1657.1],[1787010921,8206.8,1657.6],[1787011221,8206.8,1657.4],[1787011521,8208.5,1656.6],[1787011821,7572.1,1658.4],[1787012121,5604.9,1678.8],[1787012421,4441.5,1665.8],[1787012721,8210.1,1677.7],[1787013021,8209.3,1677.7],[1787013322,8207.3,1686.2],[1787013621,8205.5,1665.5],[1787013921,8205.2,1657.6],[1787014221,8205.1,1660.3],[1787014522,8204,1656.5],[1787014821,8203.7,1656.5],[1787015121,8203.7,3234.5],[1787015421,8203.8,3131.4],[1787015721,8204.3,3130],[1787016021,8204.4,3111.6],[1787016321,8204.4,3096.2],[1787016621,8204.4,3092.8],[1787016921,8204.4,3081.6],[1787017221,8204.4,3080],[1787017521,8204.2,3069.5],[1787017821,8204.2,2953.1],[1787018121,8204,2967],[1787018421,8204,3015.2],[1787018721,8204,3024.5],[1787019021,8203.9,3020.9],[1787019321,8204,3160.2],[1787019621,8201.2,3155.1],[1787019921,8204,3164.5],[1787020221,8204,3168.7],[1787020521,8204,3167.6],[1787020821,8204.2,3168],[1787021121,8204.2,3155.9],[1787021421,8205.1,3143.2],[1787021721,8168.2,3152.4],[1787022021,8170.4,3142.9],[1787022321,8205.1,3019.3],[1787022621,14839.4,3012.3],[1787022921,14839.3,3048.4],[1787023221,14839.4,3038.5],[1787023521,14790.4,3036.9],[1787023821,13855,3050.9],[1787024121,13855,3042.4],[1787024422,13854.4,2317.4],[1787024721,13854.4,2348.4],[1787025021,13854.3,2345.6],[1787025322,13854.3,2344.7],[1787025621,13854.1,2314.7],[1787025921,13853.4,2325.9],[1787026221,13853,2324.3],[1787026521,13852.7,2373.3],[1787026821,13852.7,2386.6],[1787027121,13852.7,2386],[1787027421,13852,2386],[1787027722,13853,2386],[1787028021,13853.3,3256.2],[1787028321,13853,3519.8],[1787028621,13852.8,3517.4],[1787028921,13852.6,3517.4],[1787029221,13852.6,3655.4],[1787029521,13852.1,3706.8],[1787029821,13852.8,3665.1],[1787030121,13852.4,3695.4],[1787030421,13851.5,3657.3],[1787030721,13851,3655.7],[1787031021,13850.2,3654.8],[1787031321,13851.1,3654.5],[1787031621,13849.5,3680.1],[1787031921,13848.7,3655.2],[1787032222,13847.9,3651.2],[1787032521,13847.3,3648.4],[1787032821,13846.2,3646.4],[1787033121,13845.8,3646.7],[1787033421,13845.7,3644.2],[1787033721,13844.5,3636.9],[1787034021,13843.1,3670.6],[1787034322,13842.5,3546.6],[1787034621,13842.5,3540],[1787034922,13842.1,3527.7],[1787035221,13842.1,3514.6],[1787035521,13842,3514.6],[1787035821,13842,3514.6],[1787036121,13842,3552.5],[1787036421,13842,3546],[1787036721,13842,3546],[1787037021,13841.9,3537.6],[1787037321,13841.7,3535],[1787037621,13841.7,3530.3],[1787037921,13841.5,3517.2],[1787038221,13841.5,3457.6],[1787038521,13841.3,3456.6],[1787038821,13841,3455],[1787039121,13841,3454.9],[1787039421,13841,2539.3],[1787039721,13840.8,2540.6],[1787040021,13840.7,2537.9],[1787040321,13840.6,2533.7],[1787040621,13840.3,2520],[1787040921,13840.1,2514],[1787041221,13839.9,2514],[1787041521,13839.9,2514],[1787041821,13839.7,2504.9],[1787042121,13839.5,2504.9],[1787042421,13839.4,2568.6],[1787042721,13839,2515.9],[1787043021,13838.5,2492.9],[1787043321,13838.5,2490.4],[1787043621,13838.3,2483.2],[1787043921,13837.9,2441.3],[1787044221,13838.3,2427.6],[1787044521,13838.1,2401.3],[1787044821,13837.2,2401.3],[1787045121,13836.9,2394.5],[1787045421,13836.9,2394.5],[1787045721,13836.9,2392.8],[1787046021,13836.6,2377.6],[1787046321,13836.6,2417.4],[1787046621,13836.6,2412],[1787046921,13836.6,2391.7],[1787047221,13836.3,2373.2],[1787047521,13835.5,2366.8],[1787047821,13834.9,2361.8],[1787048121,13834.1,2361.8],[1787048421,13833.6,2361.8],[1787048721,13833.4,2358.6],[1787049021,13833.3,2352],[1787049321,13833.1,2351.2],[1787049621,13833.2,2351.2],[1787049921,13833,2361.8],[1787050221,13832.2,2361.8],[1787050521,13832.6,2360.3],[1787050821,13831.5,2364.8],[1787051121,13830.7,2359.3],[1787051421,13830,2346.6],[1787051721,13829,2335.8],[1787052021,13827.9,2334],[1787052321,13827.9,2319.3],[1787052621,13828.2,2316.7],[1787052921,13827.4,2303.1],[1787053221,13826.6,2297.1],[1787053521,13825.2,2310.2],[1787053821,13824.5,2303.5],[1787054121,13823.6,2288.8],[1787054421,13823.1,2380.7],[1787054722,13822.3,2380.7],[1787055021,13821.5,2373.1],[1787055321,13820.8,2407.4],[1787055622,13820.9,2341.6],[1787055921,13820.9,2392.9],[1787056221,13820.9,2352.2],[1787056522,13820.9,2393.4],[1787056821,13821,2393.4],[1787057121,13822.2,2387.8],[1787057422,13819.5,2679.6],[1787057722,13819.1,2659.6],[1787058021,13818,2651.5],[1787058321,13817,2649.8],[1787058621,13817.3,2643.7],[1787058921,13816.1,2632.1],[1787059221,13814.7,2628.2],[1787059522,13814.4,2615.4],[1787059821,13813.8,2358.4],[1787060122,13813.6,2351.6],[1787060422,13812.6,2365.5],[1787060721,13811.1,2353.9],[1787061021,13810.1,2339.7],[1787061322,13808.6,2345.4],[1787061621,13806.9,2351.4],[1787061921,13806.5,2386.9],[1787062221,13806,2353.7],[1787062521,13805.2,2351.8],[1787062821,13805.1,2340.6],[1787063122,13804.2,2143.9],[1787063421,13803.6,2127.1],[1787063721,13803,2171.3],[1787064021,13802.4,2117.7],[1787064321,13801.8,2125.8],[1787064621,13801.8,2125],[1787064921,13801.1,2114.5],[1787065221,13800.7,2093.2],[1787065521,13800.4,2104.6],[1787065822,12919.5,2100],[1787066122,12918.9,2094.4],[1787066421,12918.5,2072.5],[1787066721,12917.5,2044.3],[1787067021,12916.9,2038.8],[1787067321,12916.8,2017.3],[1787067621,12916.4,1998.9],[1787067921,12916,1993.6],[1787068222,12915.7,2075.2],[1787068521,12915.7,2061],[1787068821,12915.1,2066.8],[1787069121,12914.5,2086.6],[1787069421,12914.4,2080.8],[1787069721,12914.1,2096.2],[1787070022,12913.9,2087.6],[1787070321,12779.7,2075.4],[1787070621,12913,2066.2],[1787070922,12913.1,2062.5],[1787071221,12912.9,2065],[1787071521,12912.2,2051.5],[1787071821,12911.8,1965.6],[1787072121,12911.4,1936.9],[1787072421,12911,1933.4],[1787072721,12910.8,1917.7],[1787073021,12910.5,1850.1],[1787073321,12910.5,1848],[1787073621,12910.2,1815.4],[1787073922,12909.9,1815.4],[1787074201,12909.8,1806.2],[1787074521,12909.8,1784.4],[1787074821,12909.8,1764.3],[1787075121,12909.6,1709.6],[1787075421,12909.6,1728.4],[1787075722,12909.5,1708.8],[1787076022,12909.4,1693.1],[1787076321,12909.6,1619.9],[1787076621,12908.8,1620.4],[1787076921,12908.6,2241],[1787077221,12908.6,2240],[1787077522,12908.7,2236.6],[1787077821,12908.6,2261.6],[1787078121,12908.2,2253.1],[1787078421,12908.1,2286.3],[1787078721,12908.2,2276.3],[1787079021,12908.2,3430.8],[1787079322,12907.8,3443.1],[1787079622,12907.7,3430.3],[1787079921,12907.4,3427.4],[1787080221,12074,3425.1],[1787080521,12060.6,3436.9],[1787080821,12060.5,3443.1],[1787081121,12059.7,3441.9],[1787081421,12059.2,3439.2],[1787081721,12059,3431.5],[1787082021,12059,3427.3],[1787082321,12058.9,3424.9],[1787082621,12058.9,3424.9],[1787082921,12058.9,3472.1],[1787083221,12058.9,3466.5],[1787083521,12057.8,3438.4],[1787083821,12057.8,3437.4],[1787084121,12057.5,3424.6],[1787084421,12057.5,3424.2],[1787084722,12057.5,3425.7],[1787085021,12056.9,3424.9],[1787085321,12056.7,3418.3],[1787085621,12056.7,3433.5],[1787085921,12056.6,3429.5],[1787086221,12055.9,3415.4],[1787086521,10999.6,3413.3],[1787086821,10998.9,3411.5],[1787087121,10998.3,3405.9],[1787087422,10998,3399.3],[1787087721,10997.8,3392.8],[1787088021,10997.7,3388.8],[1787088321,10998.2,3377.5],[1787088621,10998.3,3360.9],[1787088921,10998.3,3347.3],[1787089201,10997.3,2244.6],[1787089521,10997.3,3086.1],[1787089821,10997.2,3097.7],[1787090121,10997.2,3094.4],[1787090421,10997.2,3074.2],[1787090721,10997.2,3075.4],[1787091021,10930.4,3086.7],[1787091321,10990,3032.1],[1787091621,10997.2,3031.6],[1787091921,10442.2,3039.9],[1787092221,10340.7,3075.5],[1787092521,10340.6,3062],[1787092821,10340.5,2306.5],[1787093122,10340.3,3034.1],[1787093421,10340.1,3035.5],[1787093723,10339.9,2306.8],[1787094021,10339.9,2297.3],[1787094321,10340.1,2289.7],[1787094621,10215.3,2285.7],[1787094921,10166.7,2278.9],[1787095221,10008.6,2271.4],[1787095521,9684.9,2270.1],[1787095821,9106.6,2268.8],[1787096121,9218.9,2261],[1787096422,8994.4,2258.2],[1787096722,8995.7,2251],[1787097021,8741,2243],[1787097321,8741,2242.2],[1787097621,8741,2235.6],[1787097921,8517.5,2225.9],[1787098221,8311.2,2216.5],[1787098521,8310.9,2214],[1787098821,8311.1,2204.2],[1787099121,8311.1,3136.7],[1787099421,8311.1,2204.2],[1787099722,8310.9,2206.7],[1787100021,8311.1,2202],[1787100321,8310.7,2202],[1787100621,8310.7,2189.2],[1787100921,8310.7,2184.4],[1787101221,8310.7,2242.7],[1787101521,8310.7,2233.6],[1787101821,8311.1,2227.2],[1787102126,8311.2,4444],[1787102406,8310.8,4444.2],[1787102706,8310.8,4444.2],[1787103006,8310.6,4444.2],[1787103306,8310.5,4444.2],[1787103606,8310.4,4444.2],[1787103906,8310.4,4444.2],[1787104206,8310.3,4444.2],[1787104506,8309.8,4444.2],[1787104806,8310.1,4444.2],[1787105107,8310.1,4444.2],[1787105406,8309.9,4444.2],[1787105706,8309.7,4444.2],[1787106006,8309.7,4444.2],[1787106306,8309.7,4444.2],[1787106606,8309.4,4444.2],[1787106906,8309.6,4444.2],[1787107206,8309.2,4444.2],[1787107507,8308.9,4444.2],[1787107806,8308.9,4444.2],[1787108107,8308.7,4444.2],[1787108406,8308.7,4444.2],[1787108706,8308.7,6000],[1787109006,8308.7,6000],[1787109306,8308.7,6000],[1787109606,8308.7,6000],[1787109906,8308.6,6000],[1787110206,8308.3,6000],[1787110507,8308.3,6000],[1787110806,8308.3,6000],[1787111106,8308.3,6000],[1787111426,8308.3,6000],[1787111726,8308.3,6000],[1787112006,8308.3,6000],[1787112306,8308.3,6000],[1787112606,8308,6000],[1787112906,8307.9,6000],[1787113206,8308,6000],[1787113506,8308.2,6000],[1787113807,8307.9,6000],[1787114106,8307.9,6000],[1787114406,8307.9,6000],[1787114706,8307.9,6115.4],[1787115006,8308,6000],[1787115306,8308.3,6000],[1787115606,8308.2,6000],[1787115906,8308.2,6000],[1787116206,8308.3,6000],[1787116506,8308.4,6000],[1787116806,8308.2,6000],[1787117106,8222,6000],[1787117406,8076.7,6000],[1787117706,8076.8,6000],[1787118006,8076.8,6000],[1787118306,8076.8,6000],[1787118606,8076.8,6000],[1787118926,8076.5,6000],[1787119206,7868.7,6000],[1787119506,7868.3,6000],[1787119806,7868.1,6000],[1787120106,7868.1,6000],[1787120406,7681.2,6000],[1787120706,7681.2,6000],[1787121006,7681,6000],[1787121306,7681.1,6000],[1787121606,7681.1,6000],[1787121906,8308.2,6000],[1787122207,8309.6,6000],[1787122506,7500,4742.9],[1787122806,7500,4628.2],[1787123106,7500,4551.9],[1787123406,7500,4551.9],[1787123706,8741,4551.9],[1787124006,9204.8,6000.2],[1787124306,8741,6000.3],[1787124606,8741,6000.3],[1787124906,8741,6000.3],[1787125206,8741,6000.3],[1787125507,8741,6000.3],[1787125826,8741,6000.3],[1787126106,8741,6000.3],[1787126406,8741,6000.3],[1787126707,8741,6000.3],[1787127006,9219,6000.3],[1787127306,9218.9,6000.3],[1787127606,9218.4,6000.3],[1787127907,9218.4,6000.3],[1787128207,9218.4,6000.3],[1787128507,9218.7,6000.3],[1787128806,9218.5,6000.3],[1787129106,9219,6000.3],[1787129406,9268.7,6000.3],[1787129706,9268.7,6000.3],[1787130007,10340.2,6000.3],[1787130306,10339.8,6000.6],[1787130606,10339.8,6000.6],[1787130906,10339.8,6000.3],[1787131207,10340.1,6000.3],[1787131506,10340,6000.3],[1787131806,10340,6000.3],[1787132106,10339.8,6000.3],[1787132406,10339.8,6033.4],[1787132707,10730.4,6000.3],[1787133006,10340.2,6000.3],[1787133306,10340.1,6000.3],[1787133607,10340.1,6000.3],[1787133907,10340.2,6000.3],[1787134206,10340.1,6000.3],[1787134506,10340.1,6000.3],[1787134806,10340.1,6000.3],[1787135107,10340.1,6000.3],[1787135406,10376.6,6000.3],[1787135706,10339.5,6000.3],[1787136007,10339.5,6000.3],[1787136306,10339.3,6000.3],[1787136606,10338.9,6000.3],[1787136906,10338.9,6000.3],[1787137206,10338.9,6000.3],[1787137506,10338.9,6000.3],[1787137807,10338.8,6000.3],[1787138106,10338.6,6000.3],[1787138407,10338.6,6000.3],[1787138706,10338.2,6000.3],[1787139007,10337.8,6000.3],[1787139306,10337.5,6000.3],[1787139607,10337.2,6000.3],[1787139906,10336.6,6028.6],[1787140206,10336.4,6021.8],[1787140507,10336.1,6000.3],[1787140807,10338.5,6000.3],[1787141106,10337.8,6000.3],[1787141406,10337.5,6000.3],[1787141726,10336.4,6000.3],[1787142007,10336.7,6000.3],[1787142306,10338.2,6000.3],[1787142606,10336.8,6000.3],[1787142907,10338.3,6000.3],[1787143206,10338.3,6000.3],[1787143506,10339.1,6000.3],[1787143806,10339.1,6000.3],[1787144108,10338.5,6000.3],[1787144406,10338.5,6000.3],[1787144706,10339,6000.3],[1787145007,10338.2,6000.3],[1787145307,10338.2,6000.3],[1787145606,10338.2,6000.3],[1787145906,10338.3,6000.3],[1787146206,10338.3,6000.4],[1787146506,10338.9,6000.3],[1787146806,10338.9,6000.3],[1787147107,10339.5,6000.3],[1787147406,10997.7,6000.4],[1787147706,10998,6001.1],[1787148006,10997.5,6001.1],[1787148326,10996.7,6001.1],[1787148606,10996.8,6001.1],[1787148907,10996.5,6001.1],[1787149206,10996.4,6001.1],[1787149507,10995.6,6001.1],[1787149806,10995.1,6001.1],[1787150106,10995.1,6001.1],[1787150406,10995,6001.1],[1787150707,10994.4,6001.5],[1787151006,10994.6,6001.5],[1787151307,10994.5,6001.5],[1787151606,10994.5,6001.5],[1787151907,10993.8,6001.5],[1787152206,10993,6001.3],[1787152507,10992.5,6001.3],[1787152808,10991.9,6001.2],[1787153106,10991.3,6000.5],[1787153406,10991.2,6000.5],[1787153706,10491.9,6000.5],[1787154006,10491.6,6000.5],[1787154306,10798.9,6000.5],[1787154606,10491.8,6000.4],[1787154907,10491.5,6002.2],[1787155506,10491.3,6000.6],[1787155807,10490.9,6000.5],[1787156106,10489.9,6000.5],[1787156406,10489.8,6000.5],[1787156707,10489.2,6000.5],[1787157006,10488.8,6000.5],[1787157306,10488.8,6000.4],[1787157606,10488.6,6000.4],[1787157906,10488.8,6000.4],[1787158206,10040,6000.4],[1787158507,10040,6000.4],[1787158806,10040,6000.3],[1787159126,10265.7,6000.3],[1787159406,10039.6,6000.3],[1787159686,9272,6000.3],[1787159986,9271.4,6000.3],[1787160286,9271.1,6000.3],[1787160646,9270.6,6000.3],[1787160946,9270.3,6000.3],[1787161246,9270.3,6000.3],[1787161546,9270.7,6000.3],[1787161846,9269.9,6000.3],[1787162147,9269.5,6000.3],[1787162446,9269.3,6000.3],[1787162747,9269.3,6000.3],[1787163046,9242.4,6000.7],[1787163347,9268.4,6000.7],[1787163646,10039.6,6000.7],[1787163946,10039.4,6000.7],[1787164246,10039.7,6000.7],[1787164546,10039.7,6000.3],[1787164846,10039.7,6000.3],[1787165146,10039.7,6000.3],[1787165446,10039.1,6000.3],[1787165746,10039,6000.3],[1787166046,10039.1,1894.9],[1787166347,10039,1850.2],[1787166646,10038.8,1850.1],[1787166946,10038.9,1850.1],[1787167246,10038.6,1850.1],[1787167546,10038.3,1850.1],[1787167846,8790.4,1850.1],[1787168146,9218.7,1850.5],[1787168446,9218.9,1850.5],[1787168746,9218.1,1850.5],[1787169046,9217.2,1850.7],[1787169346,9216.6,1850.7],[1787169646,9215.8,1850.1],[1787169946,9216.2,1850.1],[1787170246,9218.2,1850.1],[1787170546,9218.6,1850.2],[1787170846,9688.9,1850.2],[1787171446,9218.6,1850.2],[1787171746,9217.2,1850.2],[1787172046,9217.2,1850.2],[1787172346,9217,1850.2],[1787172646,9171.9,1850.2],[1787172946,8899.4,1850.2],[1787173246,8899.2,1850.2],[1787173546,8899.2,1850.2],[1787173846,8899.3,1850.2],[1787174146,8898.6,1850.2],[1787174446,8898.8,1850.2],[1787174746,8898.9,1850.2],[1787175046,8756.8,1850.2],[1787175346,7559.1,1850.2],[1787175646,7559.1,1850.2]],"hourly":[],"daily":[]}}