{"bazaar":{"raw":[[1786399221,9235.6,1865.5],[1786399521,9235.1,1865.5],[1786399821,9234.9,1865.5],[1786400121,9234.8,1865.5],[1786400421,9234.4,1865.5],[1786400721,9234.4,1865.5],[1786401021,9234,1865.5],[1786401321,9233,1865.5],[1786401621,9232.4,1865.5],[1786401922,9231.9,1865.5],[1786402221,9231.4,1865.7],[1786402521,9231.3,1865.7],[1786402821,9230.6,1865.7],[1786403121,9229.7,1865.7],[1786403421,9229.7,1865.9],[1786403721,9228.8,1865.9],[1786404021,9228.5,1866.1],[1786404321,9228.2,1866.1],[1786404621,8342,1866.1],[1786404921,8341,1866.1],[1786405221,8340.9,1866.1],[1786405521,8340.3,1866.1],[1786405821,8340.9,1866.1],[1786406121,8339.9,1866.1],[1786406421,7692,1866.1],[1786406721,7691.8,1866.1],[1786407021,7691.6,1866.1],[1786407321,7691.5,1866.1],[1786407621,7691.5,1866.1],[1786407922,7691.5,1866.1],[1786408221,7691.5,1866.2],[1786408521,7691.5,1866.2],[1786408821,7691.5,1868],[1786409121,7691.5,1868],[1786409421,7691.5,1868],[1786409721,7691.5,1868],[1786410021,7691.5,1868.3],[1786410321,7691.5,1868.3],[1786410623,7690.2,1868.4],[1786410921,7100.4,1868.5],[1786411221,7107.3,1868.5],[1786411521,7106.9,1868.5],[1786411821,7106.9,1868.5],[1786412121,7106.9,1868.5],[1786412421,7106.9,1868.5],[1786412721,7106.9,1868.5],[1786413021,7106.9,1868.5],[1786413321,7106.8,1868.6],[1786413621,7106.8,1870.7],[1786413921,7106.5,1870.7],[1786414221,7106.8,1870.7],[1786414521,7106.4,1870.7],[1786414821,7106.4,1871],[1786415121,7106.2,1871],[1786415421,7106.2,1871],[1786415721,7106.2,1871.2],[1786416021,7106.2,1871.2],[1786416322,7106.2,1871.2],[1786416621,7106.1,1871.2],[1786416922,7105.4,1872.9],[1786417223,7105.3,1872.9],[1786417521,7105.1,1872.9],[1786417821,7105.3,1872.9],[1786418121,7105.8,1873.3],[1786418421,7104.5,1873.3],[1786418721,7104.9,1873.7],[1786419021,7106.2,1869.7],[1786419321,7106.3,1877.3],[1786419621,7106.3,1877.4],[1786419921,7106.1,1877.9],[1786420221,7105.6,1880.9],[1786420521,7104.7,1881],[1786420822,7104.5,1881],[1786421121,7104.5,1881.1],[1786421421,7104.7,1881.6],[1786421721,7104.2,1879.8],[1786422021,7104.2,1879.8],[1786422321,7103.8,1883.4],[1786422621,7103.6,1873.7],[1786422921,7104.6,1883.4],[1786423221,7103.9,1881],[1786423521,7072,1881],[1786423821,7048.9,1873.8],[1786424121,7104.7,1884],[1786424421,7104.7,1880.7],[1786424721,7104.7,1884.3],[1786425021,7104.7,1880.8],[1786425321,7104.6,1880.9],[1786425621,7065.3,1884.7],[1786425921,7065.3,1880.9],[1786426221,7104.6,1880.9],[1786426522,7103.9,1884.8],[1786426821,7103.8,1884.8],[1786427121,7103.8,1884.9],[1786427421,7103.8,1884.9],[1786427721,7103.8,1888.3],[1786428021,7103.8,1888.4],[1786428321,7103.9,1888.4],[1786428621,7103.3,1888.4],[1786428921,7103.6,1888.2],[1786429221,7103.7,1888.6],[1786429521,7103.5,1888.7],[1786429821,7103.6,1888.7],[1786430121,7103.5,1888.8],[1786430421,7102.7,1888.9],[1786430721,7102.2,1888.8],[1786431021,7102.7,1888.5],[1786431322,7102.5,1889],[1786431621,7103.6,1889.2],[1786431921,7103.7,1889.5],[1786432221,7103.7,1889.5],[1786432521,7103.7,1889.5],[1786432821,7103.9,1889.7],[1786433121,7103.9,1889.5],[1786433421,7103.9,1889.5],[1786433721,7103.9,1892.6],[1786434021,7103.9,1888.7],[1786434322,7103.8,1889.5],[1786434621,7103.8,1889.5],[1786434921,7103.8,1888.7],[1786435221,7102,1890.3],[1786435521,7102,1894.5],[1786435821,7102.2,1894.8],[1786436121,7103.7,1894.8],[1786436421,7103.8,1894.9],[1786436722,7103.7,1893.3],[1786437021,7103.5,1894.8],[1786437321,7103.7,1893.6],[1786437621,7103.9,1895.6],[1786437921,7103.9,1895.2],[1786438221,7103.9,1896.8],[1786438521,7102.3,1896.8],[1786438821,7102.4,1896.8],[1786439121,7102.2,1896.8],[1786439421,7101.6,1896.8],[1786439721,7101.3,1895.3],[1786440021,7100.8,1895.3],[1786440321,7100.1,1896.9],[1786440621,7099,1898.9],[1786440921,7098.4,1898.9],[1786441221,7097.9,1899],[1786441521,7097.2,1899.8],[1786441821,7097.4,1900.2],[1786442121,7097.6,1900.3],[1786442421,7097.7,1900.3],[1786442721,7097.6,1900.5],[1786443021,7097.5,1900.5],[1786443321,7097.7,1900.5],[1786443621,7097.7,1902.7],[1786443921,7097.6,1902.7],[1786444222,7097.8,1903],[1786444521,7097.7,1903],[1786444821,7097.6,1903.1],[1786445121,7097.3,1903.1],[1786445421,7097.3,1903.2],[1786445722,6577.8,1903.2],[1786446021,7048.2,1903],[1786446321,7097.6,1903.1],[1786446621,7097.4,1905.8],[1786446922,7097.4,1905.8],[1786447221,7097.5,1905.8],[1786447522,7097.5,1913.2],[1786447822,7097.3,1914.6],[1786448121,7097.3,1990.7],[1786448421,7097.3,1989.4],[1786448721,7078.4,1989.4],[1786449021,7061,1989.2],[1786449321,6603.5,1987],[1786449621,6603.5,1986.8],[1786449922,6603.4,1986.5],[1786450221,6603,1986.5],[1786450521,6603,1985.9],[1786450821,6602.5,1984],[1786451121,6601.9,1983.6],[1786451421,6601.5,1979.4],[1786451721,6602.4,1977],[1786452021,6602.6,1974.7],[1786452322,6602.7,1974],[1786452621,6602.7,1979.1],[1786452921,6602.7,1983.7],[1786453222,6602.7,1983.1],[1786453521,6602.6,2001.8],[1786453821,6180.5,2002.7],[1786454121,6180.2,1988.9],[1786454421,6041.9,1989],[1786454721,6180.3,1987.8],[1786455021,6180.2,1989],[1786455321,6180.2,1996.6],[1786455621,6180.2,1998.5],[1786455921,6180.5,1996.9],[1786456221,6180.5,2166.7],[1786456521,6180.5,2166.7],[1786456821,6180.5,2166.7],[1786457121,6180,2166.7],[1786457421,6180,2166.7],[1786457721,6180,2166.7],[1786458021,6179.9,2166.7],[1786458321,6178.8,2166.7],[1786458621,6178.8,2166.7],[1786458921,6178.7,2166.7],[1786459221,6178.8,2166.7],[1786459521,6178.8,2166.7],[1786459821,6178.8,2166.7],[1786460121,6178.6,2166.7],[1786460421,6178.1,2166.7],[1786460721,6178,2166.7],[1786461021,6178.7,2166.7],[1786461321,6178.9,2166.7],[1786461621,6178.9,2166.7],[1786461921,6179,2166.7],[1786462222,6179,2166.7],[1786462521,6178.9,2166.7],[1786462821,6178.9,2166.8],[1786463121,6179,2166.8],[1786463421,6178.9,2166.9],[1786463722,6178.8,2166.9],[1786464021,6178.8,2166.9],[1786464322,6177.7,2168.1],[1786464621,6177.7,2168.1],[1786464922,6177.2,2167.2],[1786465221,6177.2,2171.1],[1786465522,6176.4,2180.5],[1786465822,5999.8,2178.4],[1786466121,5999.2,2180.5],[1786466421,5998.3,2176.5],[1786466721,5997.6,2175.8],[1786467021,4999.9,2176.9],[1786467321,4999.8,2175.8],[1786467622,4999.4,2174.1],[1786467922,4999.4,2172.4],[1786468221,4999.4,2167],[1786468521,4999.4,2167.1],[1786468821,4998.9,2167.1],[1786469121,4998.7,2167],[1786469422,4997.6,2167],[1786469722,3999.8,2167],[1786470021,3999.3,2167],[1786470321,3999,2167],[1786470621,3999,2167],[1786470922,3999.2,2167],[1786471221,3999.2,2167],[1786471521,3999.3,2167],[1786471821,3999.2,2167.1],[1786472121,3999.2,2167],[1786472421,3999.3,2166.9],[1786472721,3999.8,2166.9],[1786473021,4566.1,2166.9],[1786473321,4658.2,2166.9],[1786473622,3999.4,2166.9],[1786473921,3999.7,2166.8],[1786474221,3999.3,2166.8],[1786474521,3999.7,2166.9],[1786474821,4583.7,2166.9],[1786475121,4571.1,2167.1],[1786475421,4643.1,2167.1],[1786475721,4573.8,2167.1],[1786476021,4998.2,2167],[1786476321,4998.4,2167.3],[1786476621,4998.4,2167.3],[1786476922,4998.4,2167.3],[1786477221,4990.9,2167.3],[1786477521,4997.9,2167.1],[1786477822,4997.9,2167.1],[1786478121,4997.9,2167.1],[1786478421,4998.1,2167],[1786479021,4980.7,2167],[1786479321,4996.8,2167.2],[1786479621,4998.4,2167.2],[1786479922,4997.7,2167.1],[1786480221,4997.4,2167],[1786480521,4997.3,2167.4],[1786480821,4997.4,2167.4],[1786481121,4997.6,2167.3],[1786481421,4998,2167.1],[1786481721,4998.1,2167.3],[1786482021,4997.6,2167.3],[1786482321,4997.9,2167.7],[1786482621,4997.2,2167.7],[1786482922,4997.2,2167.6],[1786483221,4997.1,2167.6],[1786483521,4996.7,2167.4],[1786483821,4996.6,2167.3],[1786484122,4996.4,2167.3],[1786484422,4996,2167.2],[1786484721,4995.8,2167.2],[1786485021,4995.8,2167.1],[1786485321,4995.7,2166.7],[1786485621,4995.4,2166.7],[1786485921,4994.7,2166.7],[1786486221,4994.6,2166.7],[1786486521,4994.4,2166.7],[1786486821,4993.5,2166.7],[1786487121,4993.5,2166.7],[1786487421,4710.4,2166.7],[1786487721,4710.3,2166.7],[1786488021,4710.1,2166.7],[1786488321,4709.1,2166.7],[1786488621,4708.7,2166.7],[1786488921,4705.8,2166.7],[1786489221,4708.4,2166.7],[1786489521,4688.1,2166.7],[1786489821,4453.5,2166.7],[1786490121,4453.6,2166.7],[1786490421,4224.7,2166.7],[1786490721,4224.3,2166.7],[1786491021,4223.6,2166.7],[1786491322,4223.1,2166.8],[1786491621,4222.7,2166.8],[1786491921,4222,2166.8],[1786492221,4221.6,2166.8],[1786492521,4016.2,2166.8],[1786492821,4007.8,2166.8],[1786493122,3831.3,2166.8],[1786493421,3879.3,2166.8],[1786493721,3830.4,2166.8],[1786494021,3830.2,2166.8],[1786494321,3829.9,2166.7],[1786494621,3829.7,2166.7],[1786494921,3829.8,2166.7],[1786495221,3829.5,2166.7],[1786495521,3829.5,2166.7],[1786495821,3829.6,2166.7],[1786496121,3829.8,2166.7],[1786496421,4058.9,2166.7],[1786496721,4135.2,2166.7],[1786497021,3829.9,2166.7],[1786497321,3830.1,2166.7],[1786497621,3863.8,2166.7],[1786497921,3992.9,2166.7],[1786498221,4015.6,2166.7],[1786498521,4099.1,2166.7],[1786498821,4088.4,2166.7],[1786499121,4106.3,2166.7],[1786499421,4338.4,2166.7],[1786499721,4222.9,2166.7],[1786500021,4223,2166.7],[1786500321,4222.5,2166.7],[1786500621,4222.5,2166.7],[1786500921,4222.5,2166.7],[1786501221,4222.5,2166.7],[1786501521,4222.6,2166.8],[1786501821,4222.6,2166.8],[1786502121,4222.6,2166.8],[1786502421,4222.5,2166.8],[1786502721,4136.4,2166.7],[1786503021,4208.5,2166.8],[1786503321,4222.6,2166.8],[1786503621,4222.6,2177.8],[1786503921,4222.7,2177.8],[1786504221,4222.8,2176.6],[1786504521,4222.7,2176.1],[1786504821,4222.6,2176],[1786505121,4222.7,2172.5],[1786505421,4222.7,2189],[1786505721,4222.7,2192.8],[1786506021,4222.4,2192.7],[1786506321,4222.3,2190],[1786506621,4222.3,2189.9],[1786506921,4222.3,2189.7],[1786507221,4222.3,2189.4],[1786507521,4221.9,2190.2],[1786507822,4221.8,2190.3],[1786508121,4221.8,2190.4],[1786508421,4221.6,2189.2],[1786508721,4057.3,2188.8],[1786509021,4074.6,2189.7],[1786509321,4100.6,2274.2],[1786509621,4036.6,2274.4],[1786509921,4090.2,2274.4],[1786510221,4180.9,2274.4],[1786510521,4179.3,2274.4],[1786510821,4196.7,2274.5],[1786511121,4214.8,2274.5],[1786511421,4221.9,2274.6],[1786511721,4221.9,2274.6],[1786512021,4221.6,2274.6],[1786512321,4221.5,2274.6],[1786512621,4221.5,2274.6],[1786512921,4221.5,2274.7],[1786513221,4221.5,2274.7],[1786513521,4221.5,2274.6],[1786513821,4221.5,2274.6],[1786514121,4221.6,2274.6],[1786514421,4221.6,2274.6],[1786514721,4221.6,2274.6],[1786515021,4221.6,2274.6],[1786515321,4221.6,2274.6],[1786515621,4221.6,2274.6],[1786515921,4221.6,2274.6],[1786516222,4221.6,2274.6],[1786516521,4221.6,2274.6],[1786516821,4221.6,2274.6],[1786517122,4167.7,2274.6],[1786517422,4209.2,2274.6],[1786517721,4209.1,2274.6],[1786518021,4201.4,2274.6],[1786518321,4221.6,2274.6],[1786518621,4221.5,2274.6],[1786518921,4221.5,2274.6],[1786519221,4027,2274.6],[1786519521,4027,2274.6],[1786519821,4027,2274.8],[1786520121,4027,2274.8],[1786520421,4123.4,2274.8],[1786520721,4131.7,2274.8],[1786521021,4129.9,2274.8],[1786521321,4125,2274.8],[1786521621,4160,2274.8],[1786521921,4158.9,2274.8],[1786522221,4147,2274.8],[1786522521,4149.6,2274.8],[1786522821,4155.1,2274.8],[1786523121,4146.2,2274.8],[1786523421,4160.8,2274.8],[1786523721,4165.3,2274.8],[1786524021,4186,2274.8],[1786524321,4221.6,2274.8],[1786524621,4221.6,2274.8],[1786524921,4221.5,2274.8],[1786525221,4221.5,2274.8],[1786525521,4221.5,2274.8],[1786525821,4221.8,2274.8],[1786526121,4221.8,2274.8],[1786526422,4221.8,2274.8],[1786526721,4221.8,2274.8],[1786527021,4221.8,2274.8],[1786527321,4221.9,2274.8],[1786527621,4221.8,2274.8],[1786527921,4221.9,2274.7],[1786528221,4221.5,2274.8],[1786528521,4221.7,2274.8],[1786528821,4221.7,2274.8],[1786529121,4221.8,2274.7],[1786529421,4221.8,2274.7],[1786529721,4221.9,2274.7],[1786530021,4221.9,2274.7],[1786530322,4221.8,2274.7],[1786530621,4221.9,2275.3],[1786530921,4221.9,2275.2],[1786531221,4221.9,2275.2],[1786531521,4222.1,2274.7],[1786531821,4222.1,2274.7],[1786532121,4221.9,2274.7],[1786532421,4221.8,2274.7],[1786532721,4221.8,2274.7],[1786533021,4222.1,2274.6],[1786533321,4217.1,2274.6],[1786533621,4222.1,2274.7],[1786533921,4222.2,2274.7],[1786534221,4222.1,2274.7],[1786534521,4222.1,2274.7],[1786534821,4222.1,2274.7],[1786535121,4221.6,2274.7],[1786535421,4221.3,2274.6],[1786535721,4221.3,2274.6],[1786536021,4221.5,2274.6],[1786536321,4221.5,2274.6],[1786536622,4221.5,2274.6],[1786536921,4221.5,2274.6],[1786537221,4221.5,2274.6],[1786537521,4221.5,2274.5],[1786537821,4221.5,2274.5],[1786538121,4221.4,2274.5],[1786538421,4221.5,2274.6],[1786538721,4221.4,2274.6],[1786539021,4221.4,2274.5],[1786539321,4221.1,2274.5],[1786539621,4221,2274.5],[1786539921,4220.5,2276.2],[1786540221,4220.6,2276.2],[1786540521,4220,2276.2],[1786540821,4220,2276.2],[1786541121,4219.8,2276.2],[1786541421,4219.7,2276.2],[1786541721,4219.8,2276.2],[1786542021,4219.6,2276.2],[1786542321,4218.9,2276.2],[1786542621,4218.9,2276.8],[1786542921,4218.9,2276.3],[1786543221,4218.9,2276.7],[1786543521,4218.9,2277.1],[1786543821,4218.9,2276.2],[1786544121,4218.9,2276.2],[1786544421,4218.9,2276.2],[1786544722,4218.9,2276.2],[1786545022,4218.6,2276.2],[1786545321,4218.7,2276.2],[1786545622,4218.5,2276.2],[1786545921,4218.5,2276.2],[1786546221,4218.5,2276.2],[1786546521,4218.5,2276.2],[1786546821,4218.8,2276.2],[1786547122,4218.9,2276.2],[1786547421,4219.7,2276.2],[1786547721,4219.8,2276.2],[1786548021,4219.7,2276.1],[1786548321,4219.6,2276.1],[1786548622,4219.7,2276.2],[1786548922,4219.7,2276.3],[1786549221,4219.7,2276.3],[1786549521,4222.2,2276.3],[1786549821,4222.2,2276.3],[1786550121,4222.1,2276.3],[1786550421,4222.2,2276.3],[1786550721,4222.3,2276.3],[1786551021,4222.4,2276.3],[1786551322,4222.1,2276.3],[1786551621,4222.1,2276.3],[1786551922,4222.1,2276.3],[1786552221,4222.3,2276.3],[1786552521,4222.3,2276.3],[1786552821,4222.3,2276.3],[1786553121,4222.3,2276.3],[1786553421,4222.3,2276.3],[1786553722,4222.4,2276.3],[1786554021,4222.7,2276.3],[1786554322,4222.7,2276.3],[1786554621,4222,2276.3],[1786554921,4221.8,2276.3],[1786555221,4221.5,2276.3],[1786555521,4221.5,2276.3],[1786555821,4221.4,2276.8],[1786556121,4221,2276.8],[1786556421,4220.3,2276.8],[1786556721,4220.9,2276.8],[1786557022,4220.9,2276.8],[1786557321,4220.5,2276.8],[1786557601,4220.3,2276.9],[1786557921,4220.8,2276.9],[1786558222,4220.8,2276.9],[1786558522,4220.9,2276.9],[1786558821,4220.9,2276.9],[1786559121,4048.5,2277],[1786559421,4172,2277],[1786559721,4173.1,2277],[1786560021,4026.2,2277],[1786560321,4026.1,2277],[1786560622,4025.3,2277],[1786560922,4025.2,2269.4],[1786561221,4025.3,2272],[1786561521,4025.7,2272],[1786561821,4025.8,2263],[1786562121,4024,2250.7],[1786562421,4023.9,2190.2],[1786562721,4023.9,2190.2],[1786563021,4023.8,2190.5],[1786563321,4023.8,2190.1],[1786563621,4023.9,2190],[1786563922,4023.9,2189.7],[1786564221,4023.9,2189.5],[1786564521,4023.9,2189.3],[1786564821,4023.9,2189],[1786565121,4023.9,2188.4],[1786565421,4023.8,2285.6],[1786565721,4023.9,2283],[1786566021,4014.2,2280.7],[1786566321,4024,2280.4],[1786566621,4024,2210.7],[1786566921,4024,2211.1],[1786567222,4024,2202.9],[1786567521,4024,2211.6],[1786567821,4024,2165.1],[1786568121,4024,2163.6],[1786568421,4024,2164.5],[1786568721,4024,2161.1],[1786569021,4024,2131.3],[1786569321,4025.2,2131.4],[1786569621,4025.2,2131.4],[1786569921,4025.2,2130.8],[1786570221,4025.2,2130.7],[1786570522,4025.2,2130.7],[1786570821,4025.2,2130.2],[1786571121,3995.1,2131.1],[1786571421,4025.2,2131.4],[1786571721,4025.2,2131],[1786572021,4025.2,2130.5],[1786572322,4019.1,2129.2],[1786572621,4025.3,2128.8],[1786572921,4025.2,2128.5],[1786573221,4025.2,2122.5],[1786573521,4025.2,2121.8],[1786573821,4025.3,2120.7],[1786574121,4025.3,2117.7],[1786574421,4025.4,2117.6],[1786574721,4150.5,2116.2],[1786575021,4025.3,2114.4],[1786575321,4038.4,2114.3],[1786575622,4144.6,2111.9],[1786575921,4145.3,2113.9],[1786576221,4142.7,2111.6],[1786576521,4157.6,2113.2],[1786576821,4143.9,2109.3],[1786577121,4141.7,2108.2],[1786577421,4024.8,2107.9],[1786577721,4149.9,2107.7],[1786578021,4161.1,2106.7],[1786578321,4178.9,2106],[1786578621,4218.1,2105.1],[1786578921,4222.1,2104.9],[1786579221,4222.1,2104.9],[1786579521,4222.1,2095.9],[1786579821,4222.1,2097],[1786580101,4222,2092.5],[1786580421,4221.9,2090.6],[1786580721,4222,2089.6],[1786581022,4222.1,2089.2],[1786581321,4222,2088.6],[1786581621,4222,2088.5],[1786581921,4222.1,2087.4],[1786582221,4222,2087.3],[1786582521,4221.7,2087.2],[1786582821,4221.7,2086.8],[1786583121,4222,2087.7],[1786583421,4222.2,2086.8],[1786583721,4216.2,2131],[1786584022,4222.2,2131.4],[1786584321,4222.4,2129.5],[1786584622,4222.3,2129.2],[1786584921,4737,2126.1],[1786585221,4502.4,2126.3],[1786585521,4993.8,2126.3],[1786585822,4993.8,2167.9],[1786586121,4993.8,2161.4],[1786586421,4993.7,2161],[1786586721,4993.7,2160.8],[1786587021,4993.8,2159.8],[1786587321,4721.9,2159.5],[1786587621,4721.7,2159.5],[1786587921,4721.6,2132],[1786588221,4721.8,2131.5],[1786588521,4721.9,2131.5],[1786588821,4721.9,2131.5],[1786589121,4721.9,2132.1],[1786589421,4721.8,2130.8],[1786589721,4721.6,2130.6],[1786590021,4645,2130.3],[1786590321,4636.7,2130.2],[1786590621,4702.4,2130.1],[1786590921,4476.3,2129.9],[1786591201,4476.3,2130],[1786591521,4476.3,2129.2],[1786591821,4476.3,2129],[1786592121,4597.2,2128.9],[1786592421,4626.6,2127.7],[1786592721,4624.9,2127.5],[1786593021,4668.2,2169.6],[1786593321,4721.4,2169.4],[1786593621,4721.6,2169.4],[1786593921,4721.8,2169.2],[1786594221,4721.7,2183.2],[1786594521,4720.5,2182.9],[1786594821,4721.4,2180.8],[1786595121,4721.6,2182.9],[1786595421,4721.7,2182.7],[1786595721,4917.9,2163.3],[1786596021,4721.8,2162],[1786596321,4795.4,2176.2],[1786596621,4968.8,2176],[1786596921,4721.8,2186],[1786597221,4721.8,2185.1],[1786597521,4721.8,2186.6],[1786597821,4721.8,2186.5],[1786598121,4721.8,2186.5],[1786598421,4721.6,2186.1],[1786598721,4721.2,2186.7],[1786599021,4721.2,2186.7],[1786599321,4721,2186.7],[1786599621,4721.2,2197.7],[1786599921,4721.2,2255.3],[1786600221,4721.2,2252.9],[1786600521,4721.2,2252.9],[1786600821,4622.1,2252.8],[1786601121,4477.1,2247.6],[1786601421,4476.9,2248.7],[1786601721,4476.9,2238],[1786602021,4476.2,2238.8],[1786602321,4476.2,2209.4],[1786602621,4476.2,2238],[1786602921,4476.2,2249.1],[1786603221,4475.8,2254.3],[1786603521,4475.6,2256.9],[1786603821,4475.6,2257.1],[1786604121,4475.5,2273.5],[1786604421,4475.5,2273.5],[1786604721,4475.5,2275.9],[1786605021,4475.5,2256.9],[1786605321,4475.4,2257.1],[1786605621,4475.4,2257.1],[1786605922,4475.4,2257.1],[1786606221,4475.4,2254.4],[1786606521,4475.4,2256.9],[1786606821,4475.4,2254.4],[1786607121,4475.4,2254.4],[1786607421,4475.4,2281.1],[1786607721,4475.5,2281],[1786608021,4475.5,2281.1],[1786608321,4475.4,2281],[1786608621,4475.5,2273.5],[1786608921,4475.5,2268.8],[1786609221,4475.5,2268.8],[1786609521,4475.5,2268.8],[1786609821,4475.5,2281.2],[1786610121,4475.5,2281.2],[1786610421,4475.5,2281.2],[1786610721,4475.5,2281.2],[1786611021,4475.5,2281.1],[1786611321,4475.5,2281.1],[1786611621,4475.6,2281.1],[1786611921,4475.4,2270.6],[1786612221,4475.4,2270.6],[1786612521,4475.2,2259.2],[1786612821,4475.2,2259.3],[1786613121,4475.2,2259.2],[1786613421,4475.4,2258.8],[1786613721,4475.4,2258.8],[1786614021,4475.4,2258.8],[1786614321,4475.1,2256.3],[1786614621,4475,2251.1],[1786614921,4474.4,2251],[1786615221,4432.6,2251],[1786615521,4448.4,2250.9],[1786615821,4445.8,2250.8],[1786616121,4474.5,2250.9],[1786616421,4474.5,2250.9],[1786616722,4474.5,2250.9],[1786617021,4474.6,2251],[1786617321,4474.6,2251],[1786617621,4474.5,2250.9],[1786617921,4474.5,2243.6],[1786618221,4473.9,2243.6],[1786618521,4473.9,2250.8],[1786618821,4473.9,2282],[1786619122,4473.9,2282],[1786619421,4474,2282],[1786619721,4474.2,2282],[1786620021,4474.4,2282],[1786620321,4474.5,2282],[1786620621,4475.1,2282],[1786620921,4475.1,2282],[1786621221,4475.1,2282],[1786621522,4475.6,2282],[1786621821,4475.4,2282],[1786622121,4475.1,2282],[1786622421,4475.1,2282],[1786622721,4475.3,2282],[1786623021,4475.5,2282],[1786623321,4475.1,2241.3],[1786623621,4475.1,2250.8],[1786623921,4475.1,2243.5],[1786624222,4475.1,2243.3],[1786624522,4475.1,2243],[1786624821,4475.1,2210.1],[1786625122,4475.1,2243.8],[1786625421,4475.1,2243.7],[1786625721,4475.1,2243.7],[1786626021,4475.1,2241.6],[1786626321,4475,2251.6],[1786626621,4475.1,2259],[1786626921,4475.1,2270.9],[1786627221,4475.1,2259.2],[1786627522,4475.5,2259.7],[1786627821,4475.5,2259.4],[1786628121,4475.5,2282.8],[1786628421,4475,2282.8],[1786628721,4475,2282.8],[1786629021,4475.4,2282.8],[1786629322,4475.5,2282.8],[1786629621,4475.2,2282.8],[1786629921,4474.6,2282.8],[1786630223,4474,2282.8],[1786630521,4474,2282.8],[1786630821,4474.4,2282.8],[1786631121,4475.1,2282.8],[1786631421,4476.1,2282.8],[1786631721,4475.4,2282.8],[1786632021,4476.1,2282.8],[1786632321,4476.2,2282.8],[1786632621,4476.2,2282.8],[1786632901,4476.1,2282.8],[1786633221,4476.2,2282.8],[1786633521,4476.1,2282.8],[1786633821,4476.2,2282.8],[1786634121,4476.2,2282.8],[1786634421,4476.2,2282.8],[1786634721,4475.9,2212.5],[1786635021,4475.9,2210.9],[1786635321,4475.6,2210.3],[1786635621,4475.9,2212.9],[1786635921,4475.9,2212.5],[1786636222,4475.1,2212.4],[1786636522,4475.1,2212.5],[1786636821,4475.1,2212.3],[1786637121,4475.1,2212.5],[1786637421,4475.1,2212.6],[1786637722,4475.1,2212.2],[1786638022,4475.1,2210.1],[1786638321,4476,2210.2],[1786638622,4476.2,2210.2],[1786638921,4476.2,2283.7],[1786639221,4476.2,2283.7],[1786639521,4476.2,2283.4],[1786639822,4476.6,2283.4],[1786640121,4476.6,2284.1],[1786640421,4608.9,2284.1],[1786640722,4544.2,1670],[1786641021,4551.5,1671.1],[1786641321,4257.4,1671.2],[1786641621,4257.3,1667.5],[1786641921,4257.3,1669.8],[1786642221,4257.3,1671.7],[1786642522,4257.3,1672],[1786642821,4257.4,1671.9],[1786643121,4257.4,1671.6],[1786643421,4336.1,1670],[1786643721,4335.9,1672.4],[1786644021,4523.3,1658.4],[1786644321,4993.9,1657.4],[1786644621,4993.9,1658.3],[1786644921,4975.9,1657.3],[1786645221,4995.3,1656.2],[1786645521,4995.2,1652.8],[1786645821,4995.2,1652.3],[1786646121,4995.5,1650.9],[1786646421,4995.7,1660.4],[1786646722,4952.1,1661.4],[1786647021,4953.1,1662.1],[1786647321,4722.7,1655.3],[1786647621,4722.7,1656.3],[1786647921,4771.3,1655.6],[1786648222,4996,1654.9],[1786648522,4996.1,1654.5],[1786648821,4996.4,1644.2],[1786649122,4996.5,1644],[1786649421,4996.5,1647.8],[1786649721,6176.4,1647.7],[1786650021,6176.3,1640.7],[1786650321,7096.9,2216.6],[1786650622,7105.6,2216.8],[1786650921,7105.6,2213.6],[1786651221,7105.4,2213.5],[1786651521,7105.3,2213.5],[1786651821,7105.1,2215.7],[1786652121,7105.2,1703.2],[1786652422,7105.1,1686.1],[1786652721,7105,1686],[1786653022,7105,1681.5],[1786653322,7105.1,1680.6],[1786653622,7105.2,1678],[1786653921,7105.4,1673.8],[1786654221,7104.9,1657.6],[1786654521,7105,1657.3],[1786654822,7105,1657.1],[1786655121,7104.8,1656.1],[1786655421,7104.8,1657],[1786655721,7105.4,1658.7],[1786656021,7105.1,1658.4],[1786656321,6623.1,1657.8],[1786656622,6622.1,1657.1],[1786656921,6622.6,1684.9],[1786657221,6622.2,2215.1],[1786657521,6621.6,2248.2],[1786657821,6621.6,2247.6],[1786658121,6620,1713.2],[1786658421,6621,1716.1],[1786658721,6621.2,2221.4],[1786659021,6621.1,1718.3],[1786659321,6621,2219.5],[1786659621,6618.9,2252.8],[1786659921,6619.3,2259.6],[1786660221,6186.5,2219.9],[1786660521,6186.5,2219.9],[1786660821,6620.7,2219.8],[1786661121,6621.2,2219.7],[1786661422,6621,2219.5],[1786661721,6621,2220],[1786662022,6621,2219.5],[1786662321,6620.5,2219.2],[1786662622,6620.3,2218],[1786662921,6620.6,2220.5],[1786663221,6620.1,2220.5],[1786663521,6620.6,2221.5],[1786663821,6620.5,2222.6],[1786664121,6619.1,2221.4],[1786664421,6618.4,1696.8],[1786664721,6618.4,1698],[1786665021,6617.6,2222.1],[1786665321,6617.2,2221.9],[1786665621,6616.9,2262.8],[1786665921,5795.1,2295.9],[1786666221,5795.1,1723.6],[1786666521,5795.1,1722.9],[1786666821,5795.1,1723.1],[1786667121,5795.1,1722.8],[1786667421,5795,1718.6],[1786667721,5795.3,1719.2],[1786668021,5900.1,1721.1],[1786668321,6274.7,1720.5],[1786668621,6618.4,1714.5],[1786668921,6617.9,1711.3],[1786669221,6618.4,2222],[1786669521,6618.4,2254.6],[1786669821,6617.8,2256.6],[1786670121,6617.8,2256.8],[1786670421,6617.8,2256.7],[1786670721,6618.3,2223],[1786671021,6617.8,2223.1],[1786671321,6618.4,2222.7],[1786671621,6618.4,2220.1],[1786671921,6618.4,1725.7],[1786672221,6618.4,1724.6],[1786672521,6618.4,2220.3],[1786672821,6617.7,1724.9],[1786673121,6617.3,1724.6],[1786673421,6617.3,1725.1],[1786673721,6617.2,2270.9],[1786674021,6617.3,2270.8],[1786674322,6618.4,2263.7],[1786674621,6618.4,2227.2],[1786674921,6618.4,2227.1],[1786675221,6618.4,2226.5],[1786675521,6618.4,2226.4],[1786675821,6618.4,2226.3],[1786676121,6618.4,2226.5],[1786676421,6618.4,2226.3],[1786676721,6618.4,2271.3],[1786677021,6618.4,2226.2],[1786677321,6618.5,2226.2],[1786677621,6619,2225.8],[1786677921,6618.5,2225.9],[1786678221,6618.5,2225.9],[1786678521,6619.1,2225.8],[1786678821,6619.3,2225.9],[1786679121,6619.7,2271.2],[1786679421,6619.7,2268.9],[1786679721,6619.7,2268.9],[1786680021,6619.7,2271.1],[1786680322,6619.7,2271.1],[1786680621,6619.7,2271.1],[1786680921,6619.7,2257.2],[1786681221,6619.5,2257.2],[1786681522,6619.5,2263.9],[1786681821,6619.5,2291.7],[1786682122,6619.7,2291.7],[1786682421,6619.7,2291.7],[1786682722,6619.7,2291.7],[1786683021,6619.6,2271.6],[1786683321,6619.6,2292.2],[1786683622,6620.6,2292.2],[1786683921,6620.6,2292.2],[1786684221,6620.6,2292.2],[1786684521,6620.6,2292.1],[1786684821,6620.6,2292.1],[1786685122,6620.6,2292.1],[1786685422,6620.6,2292.1],[1786685721,6620.6,2292.1],[1786686021,6620.6,2294.7],[1786686321,6620.6,2294.8],[1786686621,6620.4,2294.8],[1786686921,6620.4,2294.8],[1786687221,6620.4,2294.8],[1786687521,6620.2,2294.8],[1786687822,6620.2,2294.8],[1786688122,6619.9,2294.8],[1786688421,6619.7,2294.8],[1786688721,6619.8,2294.8],[1786689021,6619.4,2294],[1786689322,6619.5,2294.7],[1786689621,6619.4,2294.7],[1786689921,6619.1,2294.8],[1786690221,6618.7,2294.8],[1786690521,6618.6,2294.8],[1786690821,6618.7,2294.1],[1786691121,6618.9,2293.9],[1786691421,6618.7,2293.9],[1786691721,6618.7,2293.9],[1786692021,6618.9,2293.9],[1786692321,6619.4,2295],[1786692621,6619.5,2295],[1786692921,6619.6,2295],[1786693221,6619.5,2295],[1786693521,6619,2295],[1786693821,6619,2295],[1786694122,6618.6,2286.2],[1786694421,6618.6,2286.2],[1786694721,6618.6,2286.2],[1786695021,6571.3,2275.5],[1786695321,6571.3,2275.3],[1786695621,6618.6,2286.2],[1786695921,6618.5,2228.5],[1786696221,6618.2,1734.2],[1786696521,6618,2229.1],[1786696821,6618,1734.5],[1786697121,6618,1712.8],[1786697421,6617.7,1712.3],[1786697721,6617.5,1712.2],[1786698021,6617.5,1714.2],[1786698321,6617.2,1712.1],[1786698621,6185.6,1710.6],[1786698921,6185.6,1709.2],[1786699221,6185.5,2300],[1786699521,6185.1,2300.3],[1786699821,6185.1,2300.3],[1786700121,6185.1,2300.3],[1786700422,6185.1,2300.3],[1786700721,6185.1,2300.3],[1786701021,6185.1,2300.3],[1786701322,6185.1,2300.3],[1786701621,6185.1,2300.2],[1786701921,6185.1,2300.2],[1786702221,6185.5,2300.2],[1786702522,6618,2300.4],[1786702821,6618,2300.4],[1786703121,6617.6,2300.2],[1786703421,6617.6,2300.2],[1786703721,6617.6,2300.2],[1786704021,6617.6,2300.2],[1786704321,6617.4,1697.8],[1786704622,6617.5,1697.4],[1786704922,6618.6,1693.3],[1786705221,6618.7,1686.6],[1786705522,6619,1688.4],[1786705822,6619.6,1687.6],[1786706122,6619.6,1686.6],[1786706421,6619.7,1685],[1786706721,6619.7,1681.6],[1786707021,6621.2,1683.8],[1786707321,7105.4,1682.8],[1786707621,7105.4,1682.8],[1786707922,7105.2,1682.1],[1786708221,7104.7,1681.8],[1786708521,7105,1682.9],[1786708822,7105.2,1666.2],[1786709121,7105,1667.5],[1786709421,7105.1,1665.8],[1786709721,7104.9,1670.3],[1786710021,7105,1658.9],[1786710321,7104.6,1634.9],[1786710621,7104.4,1630.8],[1786710921,7104.7,1629.1],[1786711222,7104.5,1636.4],[1786711521,7104.5,1633.9],[1786711821,7104.5,1633.8],[1786712121,7104.4,1633.7],[1786712421,7104.5,1635.3],[1786712722,7104.5,1634.4],[1786713021,7104.5,1633.7],[1786713321,7104.5,1630.8],[1786713621,7104.4,1630.3],[1786713921,7104.3,1629.9],[1786714221,7104.3,1629.7],[1786714522,7104.3,1629.2],[1786714822,7104,1626.6],[1786715121,7104.3,1626.4],[1786715422,7104.3,1626.2],[1786715722,7103.9,1623.4],[1786716021,7103.8,1624.4],[1786716321,7104.3,1627.2],[1786716621,7104.5,1624.9],[1786716922,7104.6,1617],[1786717221,7104.4,1617.3],[1786717521,7104.4,1615.7],[1786717822,7104.3,1605.7],[1786718121,7104.4,1609.1],[1786718421,7104.3,1606.5],[1786718721,7104.3,1606.2],[1786719021,7104,1608.8],[1786719322,7104.4,1608.7],[1786719621,7104.2,1613.3],[1786719921,7104.3,1609.1],[1786720201,7104.6,1609.8],[1786720501,7105.4,1606.5],[1786720821,7105.4,1607.4],[1786721121,7105.4,1602.9],[1786721422,7105.4,1639.2],[1786721721,7105.4,1633.8],[1786722021,7105.1,1636.9],[1786722321,7105.4,1636.8],[1786722621,7105.3,1634.5],[1786722922,7105.3,1634.8],[1786723222,7106.4,1636.1],[1786723522,7106.4,1614.1],[1786723821,7106.4,1612.7],[1786724121,7106.2,1612.5],[1786724422,7106.2,2541.8],[1786724722,7105.8,2541.8],[1786725021,7105.8,2541.8],[1786725322,7105.6,2541.8],[1786725621,7105.7,2541.8],[1786725921,7105.5,2541.8],[1786726222,7105.5,2541.8],[1786726522,7105.5,2541.8],[1786726822,7105.4,2541.9],[1786727121,7105.4,2542],[1786727422,7105.2,2542],[1786727722,7105.4,2542],[1786728022,7105.4,2542],[1786728322,7105.5,2542],[1786728622,7105.5,2542],[1786728922,7105.5,2542],[1786729221,7105.5,2542],[1786729522,7105.7,2542],[1786729821,7105.7,2541.9],[1786730121,7175.9,2542],[1786730421,7175.7,2542],[1786730721,6990.4,2542],[1786731021,6712.2,2542],[1786731321,7175.8,1794.5],[1786731621,7761,1819.6],[1786731921,7761,1809.4],[1786732221,7760.8,1800.2],[1786732521,7760.8,1818.3],[1786732821,19727.3,1806.1],[1786733121,19999.9,1814.3],[1786733421,19999.8,1843.6],[1786733721,19918.1,1847.9],[1786734021,18253.4,1825.3],[1786734321,19998.9,1845.3],[1786734621,19998.2,1838],[1786734921,19996.6,1812.1],[1786735221,19994.6,1803.6],[1786735521,19992.9,1876.4],[1786735821,19991.2,1864.5],[1786736121,19989.5,1872],[1786736421,14999.5,1864.9],[1786736721,14998.1,1858.8],[1786737021,14996.3,1856.8],[1786737322,14994.8,1863],[1786737621,14993.2,1864.3],[1786737921,14991.7,1862.5],[1786738222,14991.5,1874.3],[1786738521,14990.2,1807.8],[1786738821,14990.2,1799.9],[1786739121,14989.7,1821.4],[1786739422,14988.8,1806.5],[1786739722,14987.4,1807.3],[1786740021,14986.6,1805.2],[1786740321,14985.8,1818.3],[1786740621,14984.9,1803.4],[1786740921,12624,1803.8],[1786741221,12623.4,1798.5],[1786741521,12622.4,1798.4],[1786741821,12621.4,1823.7],[1786742121,12621.2,1799],[1786742421,12620.2,1814.1],[1786742721,12619.8,1825.3],[1786743021,12619.5,1858.7],[1786743321,12618.9,1892.7],[1786743621,12617.5,1879.1],[1786743921,12616.5,2570.3],[1786744221,12615.7,1980.3],[1786744521,12615.5,1960],[1786744821,12614.2,1980.4],[1786745121,12613.3,1924.8],[1786745421,12612.5,1968.3],[1786745721,12612.5,2000.4],[1786746021,12611.8,1966.2],[1786746321,12611.5,1990.6],[1786746621,12611.4,2011.4],[1786746921,12609.5,1979],[1786747221,12607.9,1964.8],[1786747521,12606.1,1966.1],[1786747821,12604.7,1956.2],[1786748122,12604.6,1962.2],[1786748421,12604.4,1950.1],[1786748721,12602.6,1970.7],[1786749021,12602.5,1989.3],[1786749321,12602.6,2006.7],[1786749621,12602.6,2008.5],[1786749921,12602.5,1987.7],[1786750221,12602.8,1996.5],[1786750521,12602.9,2023.2],[1786750821,12602.7,2003.9],[1786751121,12602.7,2032.6],[1786751421,12602.6,2032],[1786751721,12602.6,2029.8],[1786752021,12602.5,2029.5],[1786752321,12602.3,2019.7],[1786752621,12602.1,2016.7],[1786752921,12602.4,2032.7],[1786753221,12601.2,2022.7],[1786753521,12599.7,1989],[1786753821,12599.3,1987.7],[1786754121,12597.9,1983.9],[1786754421,12597.2,1983.9],[1786754721,12596.8,2033.8],[1786755021,12597.2,2052.3],[1786755321,12598.7,2062],[1786755621,12596.9,2049.6],[1786755921,12596.8,2049.6],[1786756221,12595.2,2028.8],[1786756521,12594.9,2028],[1786756821,12594.8,2045.4],[1786757121,12593.6,2081.6],[1786757421,12592.1,2072.1],[1786757721,12591.1,2074.8],[1786758021,12590.6,2085.1],[1786758321,12590.1,2082.7],[1786758621,12589.6,2106.3],[1786758921,12589.5,2106.3],[1786759221,12589.6,2101.4],[1786759521,12589.6,2107.5],[1786759821,12588.7,3079.2],[1786760121,12588.1,3118.4],[1786760421,12587.5,3133.6],[1786760721,12585.7,3113.4],[1786761021,12569,3115.8],[1786761321,12568.8,3149.4],[1786761621,12568.8,3149.8],[1786761922,12568.8,3134.7],[1786762221,12568.7,3214.4],[1786762521,12568.3,3211.4],[1786762821,12566.8,3207.1],[1786763121,12566.7,3211.9],[1786763421,12566.8,3186.6],[1786763721,12566.8,3176.8],[1786764021,12566.8,3192.2],[1786764321,12566.8,3447.7],[1786764621,12566.8,3447.6],[1786764921,12566.8,3460.2],[1786765221,12568.3,3432.6],[1786765522,12566.5,3457.5],[1786765821,12565.8,3450.3],[1786766122,12565.7,3445.8],[1786766421,12565.7,3452.2],[1786766721,12565.7,3452.2],[1786767022,12565.7,3507.4],[1786767321,12564.7,3519.7],[1786767621,12563.9,3507.4],[1786767921,12564.6,3518.9],[1786768221,12564.6,3519.4],[1786768521,12563.3,3518.9],[1786768821,12563.4,3508.4],[1786769121,12561.1,3499.4],[1786769421,12560.5,3499.3],[1786769721,12559.7,3501.7],[1786770021,12558.7,3490.4],[1786770321,12557.9,3489.9],[1786770621,12557.8,3489.9],[1786770921,12557.1,3489.3],[1786771221,12556,3488.2],[1786771521,12555.4,3386.6],[1786771821,11743.2,3385.8],[1786772121,11742.6,3599.7],[1786772421,11742.1,3576.7],[1786772721,11741.1,3573.7],[1786773021,11584.7,3414.3],[1786773321,11010.6,3576.7],[1786773621,11009.9,3576],[1786773921,11009.4,3698.2],[1786774221,11008.4,3461.7],[1786774521,11007.3,3453.8],[1786774821,11005.6,3453.8],[1786775121,11005.2,3453.7],[1786775421,11004,3452.7],[1786775721,11003.7,3513.4],[1786776021,11003.7,3512.7],[1786776321,11003.7,3458.9],[1786776621,11003.5,3463],[1786776921,11003.3,3465.1],[1786777221,11002.9,3465.2],[1786777521,11001.4,3461],[1786777821,11001,3474.4],[1786778121,11000.7,3486.5],[1786778421,11000.8,3459.8],[1786778721,11000.8,3473.2],[1786779022,11000.9,3462],[1786779321,11000.9,3461.8],[1786779621,11001,3460.5],[1786779921,11001.2,3469.8],[1786780221,11001.4,3467.4],[1786780522,11002.4,3480.9],[1786780821,11002.4,3465.9],[1786781121,11002.8,4435.9],[1786781421,11002.3,4435.8],[1786781721,11002.6,4436.5],[1786782021,11000.2,4454.8],[1786782321,11001.7,4454.8],[1786782621,11002,4452.6],[1786782921,11002.4,4452.6],[1786783222,11002.2,4457.5],[1786783521,11001.1,4452.7],[1786783821,11000.9,4457.6],[1786784121,11001.1,4457.6],[1786784421,11002.2,4457],[1786784721,11002.2,4465.1],[1786785021,10932.1,4460.7],[1786785321,10851.2,4458.8],[1786785621,9978.3,4301.9],[1786785921,9099,4292.6],[1786786221,9099,4366.5],[1786786521,9094.6,4366.5],[1786786821,9099,4366.4],[1786787121,9099,4365.9],[1786787421,9099,4365.8],[1786787721,9098.5,4365.2],[1786788021,9097.7,4039.4],[1786788321,9097.7,4038.4],[1786788621,9097.2,4040.9],[1786788921,9097.2,4038],[1786789221,9097.2,4037.7],[1786789521,9097.2,4037.7],[1786789821,9097.1,4037.7],[1786790121,9097.2,4037.6],[1786790421,9097.2,4119.9],[1786790721,9097,4119.8],[1786791021,9096.5,4119.4],[1786791321,9096.7,4118.5],[1786791621,9096.6,4118.3],[1786791921,9096,4118.7],[1786792221,9096,4120],[1786792521,9095.9,4120.1],[1786792821,9095.9,4117],[1786793121,9095.9,4112.5],[1786793421,9096,4113.9],[1786793721,9095.9,4111.3],[1786794021,9095.7,2337.1],[1786794321,9077.3,2336.7],[1786794621,8889.6,2335.7],[1786794921,8927.2,2326],[1786795221,8925.2,2326],[1786795521,8977.8,2324.5],[1786795821,8960.2,2305.8],[1786796121,9016.8,2282.9],[1786796421,9016.8,2276.5],[1786796721,8663.1,2272],[1786797021,8663.1,2274.4],[1786797321,8662.9,2323.2],[1786797621,8662.8,2319.9],[1786797921,8662.9,2318.7],[1786798221,8663,2269.5],[1786798521,8662.9,2319.9],[1786798821,8662.9,2335.7],[1786799121,8662.9,2287.8],[1786799421,8662.9,2280],[1786799722,8662.9,2375.8],[1786800022,8663,2371.7],[1786800322,8663,2369.1],[1786800621,8683.7,2369.2],[1786800922,8888.2,2368.7],[1786801221,8960.7,2367.9],[1786801522,8662.7,2368.2],[1786801821,8662.6,2365.8],[1786802121,8662.7,2357.5],[1786802421,8864.7,2366.9],[1786802721,8865,2366.1],[1786803021,8865.7,2364.7],[1786803321,8933.4,2339.3],[1786803621,8954.7,2336.6],[1786803921,9010.9,2323.7],[1786804221,9034.4,2313.7],[1786804521,9005.6,2312.7],[1786804821,8951.9,2303.4],[1786805121,8984.7,2297.6],[1786805421,9018.1,2299.7],[1786805722,9033.6,2299.4],[1786806021,8892,2298],[1786806321,8906.4,2295.8],[1786806621,8875.3,2294.2],[1786806921,8844.5,2291.8],[1786807221,8599.7,2228.9],[1786807521,8599.5,2219.7],[1786807821,8599.5,2217.5],[1786808121,8599.6,2193.1],[1786808421,8599.5,2180],[1786808721,8599.5,2086.7],[1786809021,8608.6,2044.2],[1786809321,8824.1,2046.1],[1786809622,8820.2,2030.6],[1786809921,8832,2025.7],[1786810221,8599.4,2007.5],[1786810521,8599.6,1999],[1786810821,8605.3,1967.6],[1786811121,8600.6,1965.3],[1786811421,8436.1,1964.4],[1786811721,8498.5,1953.1],[1786812021,8491.8,1953.8],[1786812322,8536.5,1953.8],[1786812621,8578.9,1946.5],[1786812923,8183.8,2039.4],[1786813221,8183.6,2037.1],[1786813521,8183.6,2035.2],[1786813821,8183.6,2035.2],[1786814121,7831.3,2033.5],[1786814421,7956.9,2023],[1786814721,7883.3,2018.4],[1786815021,7881.7,2016.3],[1786815321,7808.9,1993.2],[1786815621,7809.1,2000.1],[1786815921,7808.8,2002.1],[1786816221,7807.9,2013.4],[1786816521,7807.9,2010.3],[1786816821,7807.8,2161.2],[1786817121,7807.7,2156],[1786817421,7807.7,2145.6],[1786817721,7807.7,2156],[1786818021,7807.7,2151.9],[1786818321,7807.7,2147.9],[1786818621,7806.8,2206.3],[1786818921,7806.8,2407.1],[1786819221,7807,2407.7],[1786819521,7807.1,2382.5],[1786819821,7807.2,2377.8],[1786820121,7807.2,2261.4],[1786820421,7807.6,2248.5],[1786820721,7807.6,2237],[1786821021,7807.7,2231.3],[1786821321,7807.6,2242.1],[1786821621,7807.7,2222.5],[1786821921,7807.7,2208.6],[1786822221,7807.8,2205.9],[1786822521,7807.9,2195.3],[1786822821,7807.8,2193.9],[1786823121,7807.8,2158.3],[1786823421,7807,2139.2],[1786823721,7806.4,2322.8],[1786824001,7806.4,2321.1],[1786824322,7806.4,2333.9],[1786824621,7806.4,2277.8],[1786824921,7806.4,2274.5],[1786825222,7806.4,2274.2],[1786825521,7806.4,2263.8],[1786825821,7799.2,2282.1],[1786826121,7470.8,2348],[1786826421,7185.4,2370.6],[1786826721,7185.4,2365.4],[1786827021,7185.4,2323.5],[1786827321,7185.4,2294],[1786827621,7185.3,2306.6],[1786827921,7185.3,2311.1],[1786828221,7185.3,2300.8],[1786828521,7174.6,2300.8],[1786828821,7185.3,2266.2],[1786829121,7185.4,2262.2],[1786829421,7185.4,2274.3],[1786829721,7185.4,2272.5],[1786830021,7185.4,2261.6],[1786830301,7185.1,2270.4],[1786830621,7185,2261],[1786830921,7185,2248.3],[1786831221,7185.1,2245.2],[1786831521,7185.1,2250.4],[1786831821,7185.1,2249.9],[1786832121,7185.1,2249.4],[1786832421,7185.1,2241.6],[1786832721,7185.1,2239.5],[1786833022,7185,2247.1],[1786833321,7185,2247],[1786833621,7185,2242.5],[1786833921,7185,2237.4],[1786834221,7185,2236],[1786834521,7185,2230.8],[1786834822,7185,2198.1],[1786835121,7185,2204.9],[1786835421,7185,2198.4],[1786835721,7184.9,2186.2],[1786836021,7184.4,2199.6],[1786836321,7183.9,2197.5],[1786836621,7183.7,2208],[1786836921,7183.3,2206.2],[1786837221,7183,2202.6],[1786837521,7183,2200.9],[1786837821,7183,2200.4],[1786838121,7183,2205.4],[1786838421,7183,2202.7],[1786838721,7182.8,2195.9],[1786839021,7182.9,2191.8],[1786839321,7182.9,2197.8],[1786839621,7182.9,2193.4],[1786839921,7182.9,2172.9],[1786840221,7182.9,2119.9],[1786840521,7183,2119],[1786840821,7183,2132.6],[1786841121,7183,2131.3],[1786841421,7183.2,2130.4],[1786841721,7183.3,2130.1],[1786842021,7183.2,2125.6],[1786842322,7183.2,2125.6],[1786842621,7183.4,2124.9],[1786842921,7183.7,2116.4],[1786843221,7184.2,2110.2],[1786843521,7184.1,2109.9],[1786843822,7184.2,2107.3],[1786844121,7184.1,2107.1],[1786844421,7184.2,2105.3],[1786844721,7184.9,2103.7],[1786845021,7185,2067.5],[1786845321,7185,2067.5],[1786845621,7185,2059.5],[1786845921,7185,2058],[1786846221,7185,2054.3],[1786846521,7185.1,2058.1],[1786846821,7185.1,2057.5],[1786847121,7185.1,2056.1],[1786847421,7185.1,2054.4],[1786847721,7185.2,2052.3],[1786848021,7185.1,2050.4],[1786848321,7185.3,2049.6],[1786848621,7261.9,2044.7],[1786848921,7185.1,1889.6],[1786849221,7185.2,1886.9],[1786849521,7185.2,1895.5],[1786849821,7180.2,1893.4],[1786850121,7179.9,1891.8],[1786850421,7185.2,1888.2],[1786850721,7185.2,1886.2],[1786851022,7185.2,1881.5],[1786851321,7185.3,1880.4],[1786851621,7185.3,1873.2],[1786851921,7185.2,1873.2],[1786852221,7185.2,1873.2],[1786852521,7185.2,1866.4],[1786852821,7185.2,1866.1],[1786853121,7185.2,1865.3],[1786853421,7185.2,1860.5],[1786853721,7185,1848.6],[1786854021,7184.5,1848.2],[1786854321,7184.5,1847.1],[1786854621,7184.6,1846.4],[1786854921,7185.1,2166.7],[1786855221,7185.1,2162.4],[1786855521,7185,2146.9],[1786855821,7185,2148.7],[1786856121,7185,2136.4],[1786856421,7185.1,2131.7],[1786856721,7185.1,2105.2],[1786857021,7185,2104.6],[1786857321,7185,2104.5],[1786857621,7185.1,2104.2],[1786857922,7185.2,2102.7],[1786858221,7185.2,2070.5],[1786858522,7185.2,2069.1],[1786858822,7185.3,2068.8],[1786859122,7185.3,2056.2],[1786859421,7266.3,2038.1],[1786859721,7266.3,2035.1],[1786860021,7205.7,2044.6],[1786860321,7263.8,2058.9],[1786860621,7263.8,2057.9],[1786860921,7205.6,2054.9],[1786861221,7271.2,2054.4],[1786861521,7498.7,2054.4],[1786861821,7526.3,2054.4],[1786862121,7526.3,2051.8],[1786862421,7526.3,2049.7],[1786862721,7524.1,2049.4],[1786863021,7517.5,2045.1],[1786863321,7586.5,2057.5],[1786863621,7528.8,2056.7],[1786863921,7526.9,2012.5],[1786864222,7549.6,2007.1],[1786864521,7549.6,2000.3],[1786864821,7535.6,1999.9],[1786865121,7513,1995.3],[1786865421,7513,1994.9],[1786865721,7564.8,1983.7],[1786866021,7564.8,1994.1],[1786866321,7695.9,1991.5],[1786866621,7955.2,1991.3],[1786866921,7955.2,1990.6],[1786867222,8046.1,1993.4],[1786867521,8052.9,1987],[1786867821,8007,2146.8],[1786868121,8038.7,2141.3],[1786868421,8039,2130.4],[1786868721,8111.1,2130.3],[1786869021,8111.1,2128.9],[1786869321,8111.1,2143.3],[1786869621,8101.9,2138.3],[1786869921,8082.3,2081.7],[1786870221,8002.5,2081.2],[1786870521,7997.9,2080.7],[1786870821,7998.7,2096.8],[1786871121,8159.9,2096],[1786871421,8218.7,2094.6],[1786871721,8327.6,2087.1],[1786872021,8227.2,2085.8],[1786872321,8230.6,2054.1],[1786872621,8336.2,2064.2],[1786872921,8329.7,2058.7],[1786873221,8354.5,2058],[1786873521,8329.4,2033.6],[1786873821,8279.4,2036],[1786874121,8326.1,2040.3],[1786874421,8326.7,2034.5],[1786874721,8730.9,2033.8],[1786875021,8827.6,2031.5],[1786875321,8886.4,2024.1],[1786875621,8886.4,2026.6],[1786875921,8873.8,2022.8],[1786876221,8858.3,2021.9],[1786876521,8910.3,2021.6],[1786876821,8932,2021.1],[1786877121,8909,2019.1],[1786877422,8944.5,2018.9],[1786877721,8946.5,2016.9],[1786878021,8957.5,2030.6],[1786878321,8992.3,2024.4],[1786878621,9068.5,1913.6],[1786878921,8992.2,1912.9],[1786879221,9095.9,3001.4],[1786879521,9095.9,2999.2],[1786879821,9095.9,2999.2],[1786880121,9096.1,2998.9],[1786880421,9097.8,1908.7],[1786880721,9097.9,1908.3],[1786881021,9097.9,1906.5],[1786881321,9097.8,1905.8],[1786881621,9097.8,1903.6],[1786881921,9098.1,1899.1],[1786882221,9096,1862.9],[1786882522,9096,1856.9],[1786882821,9096,1855.5],[1786883121,9096,1854.4],[1786883421,9097.6,1853.6],[1786883721,9097.6,1843.3],[1786884021,9097.7,1837],[1786884321,9097.9,2023.1],[1786884621,9095.5,2007.8],[1786884921,9095.3,2032.7],[1786885221,9094.9,1861.9],[1786885521,9094.9,1844.8],[1786885821,9094.9,1844.8],[1786886121,9094.9,1848.3],[1786886421,9094.9,1847.2],[1786886721,9094.8,1846],[1786887021,9094.8,1860.4],[1786887321,9094.8,1859.8],[1786887621,9094.8,1848.3],[1786887921,9094.8,1839.6],[1786888221,9094.9,1834.1],[1786888521,9094.8,1794.2],[1786888821,9094.8,1790.2],[1786889121,8779.8,1810.4],[1786889421,8984.7,1806.5],[1786889722,9059,1803.3],[1786890001,8647,1841.9],[1786890322,8647,1859.6],[1786890621,7968.3,1855],[1786890921,8198.9,1843.6],[1786891221,9095.2,1799.3],[1786891521,9068.7,1800.7],[1786891822,9095.2,1797.2],[1786892121,9095.2,1771.4],[1786892421,9095.2,1769],[1786892721,9094.9,1760.6],[1786893022,9094.9,1757.7],[1786893322,9094.8,1755.5],[1786893622,9094.7,1755.1],[1786893921,9094.6,1724.6],[1786894221,9094.9,1730.4],[1786894521,9094.8,1724.8],[1786894821,9094.3,1734.6],[1786895121,8981.3,1729.8],[1786895421,8982.9,1725.6],[1786895721,8931.4,1717],[1786896022,9094.6,1722.9],[1786896321,9094.6,1714.5],[1786896621,9094.2,1708.6],[1786896921,9094.2,1741.5],[1786897221,9094.6,1738.2],[1786897521,9094.7,1754.3],[1786897821,9093.1,1668.8],[1786898121,9093.1,1666.6],[1786898421,9093.1,1658.5],[1786898721,9093.1,1616],[1786899021,9093.1,1608.8],[1786899321,9093.1,1597.4],[1786899621,9093.1,1553.6],[1786899922,9093.1,1532.8],[1786900221,9093,1527.3],[1786900521,9093.1,1519.1],[1786900821,9093.1,1529.7],[1786901121,9074.3,1528.3],[1786901421,9093.1,1519.1],[1786901721,9093.1,1511.7],[1786902021,9093,1512.9],[1786902321,9093,1508.8],[1786902621,9092.7,1485.6],[1786902921,9092.7,1441.6],[1786903221,9092.9,1435.1],[1786903521,9092.9,1438],[1786903821,9092.9,1438],[1786904121,9092.9,1437.8],[1786904421,9092.9,1435.6],[1786904721,9093.1,1429.6],[1786905021,9093.1,1454.3],[1786905321,9093.1,1460.3],[1786905621,9093.1,1458.8],[1786905921,9093.1,1458.5],[1786906221,9093.2,1446.5],[1786906521,9093.2,1411.4],[1786906821,9092.9,1409],[1786907121,9092.8,1389.8],[1786907421,9092.8,1361.5],[1786907721,9092.7,1591.8],[1786908021,9092.7,1590.5],[1786908321,9092.8,1593.4],[1786908621,9092.3,1592],[1786908921,9092.6,1571.7],[1786909221,9092.6,1578.6],[1786909521,9092.2,1606.5],[1786909822,9092.2,1608.4],[1786910121,9092.2,1641.9],[1786910421,9092.2,1647.6],[1786910721,9092,1644.5],[1786911021,9091.8,1623],[1786911321,9091.9,1621.5],[1786911622,9091.9,1588.9],[1786911922,9091.7,1557.6],[1786912221,9091.2,1553.5],[1786912521,9091.2,1552.4],[1786912821,9091.1,1539],[1786913121,9091.1,1534.2],[1786913421,9091.2,1546.7],[1786913721,9091.2,1518.1],[1786914021,9091.1,1508.4],[1786914321,9091.1,1515.6],[1786914621,9068.4,1520.4],[1786914921,9069.5,1514.2],[1786915221,9074.9,1499],[1786915521,8940.3,1492.2],[1786915821,8918.2,1492.2],[1786916122,9091.1,1477.1],[1786916421,9091.2,1467.1],[1786916721,9091.2,1492.9],[1786917021,9091.2,2796],[1786917321,9091.4,2800.7],[1786917621,9091.8,2799.9],[1786917921,9091.3,1505.1],[1786918221,9090.9,1387.9],[1786918521,9090.8,1376.5],[1786918821,9090.8,1365.8],[1786919121,9090.8,1355.8],[1786919421,9091,1366.9],[1786919721,9091.1,1369.2],[1786920021,9090.1,1209.7],[1786920321,9090.1,1207.4],[1786920621,9090.1,1059.1],[1786920922,9090.1,1058.4],[1786921221,9090.1,1136.3],[1786921521,9090,1132.6],[1786921821,9090.4,1126.2],[1786922121,9090.6,1124.4],[1786922422,9090.6,1123.3],[1786922721,9090.3,1124.1],[1786923021,9090.8,1123.3],[1786923321,9090.8,1130],[1786923621,9090.8,1130],[1786923921,9091,1129.4],[1786924222,9091,1127.7],[1786924521,9091.1,1127.5],[1786924821,9003.4,1135.2],[1786925121,9091,1127.2],[1786925421,9090.7,1163.8],[1786925721,9090.8,1185.9],[1786926021,9090.8,1185.7],[1786926321,9090.8,1186.5],[1786926621,9090.8,1188.3],[1786926921,8756.3,1112.3],[1786927221,9035,1123.9],[1786927521,9090.9,1126.9],[1786927821,9090.8,1119.4],[1786928121,9090.9,1117.2],[1786928421,9090.6,1115.1],[1786928721,9090.6,1085.3],[1786929021,9090.5,1182.4],[1786929321,9090.5,1179.3],[1786929621,9090.6,1181.8],[1786929921,9090.6,1201.8],[1786930221,9090.6,1285],[1786930521,9090.6,1284.6],[1786930821,9090.6,1303.3],[1786931122,9090.6,1345.9],[1786931421,9090.6,1345.8],[1786931721,9090.5,1328.8],[1786932021,9090.7,1345.3],[1786932321,9090.6,1344.1],[1786932621,9090.4,1328],[1786932921,9090.3,1364.6],[1786933221,9090.4,1379.2],[1786933521,9090.7,1363.3],[1786933821,9090.7,1363.6],[1786934121,9090.7,1362.9],[1786934421,9090.7,1294.4],[1786934722,9090.6,1294],[1786935021,9090.8,1298.8],[1786935322,9090.2,1282.3],[1786935622,9090.2,1281.2],[1786935921,9090.7,1298.3],[1786936221,9090.8,1309],[1786936521,9090.8,1280.6],[1786936821,9090.7,1298],[1786937121,9090.7,1297.8],[1786937421,9090.9,1335],[1786937721,9090.8,1330.4],[1786938021,9090.7,1324.7],[1786938322,9090.8,1326.8],[1786938621,9090.5,1312.9],[1786938921,9090.7,1330.4],[1786939221,9090.8,1292.1],[1786939521,9091,1313.4],[1786939821,9091,1301.3],[1786940121,9091,1299.7],[1786940421,9091,1300.1],[1786940721,9090.2,1297.5],[1786941021,9090.2,1322],[1786941322,9090.2,1299.4],[1786941621,9090.2,1299.8],[1786941921,8973.2,1274],[1786942221,8968.4,1274],[1786942521,8929.6,1299.6],[1786942821,8940.4,1298.3],[1786943121,8894.6,1315.3],[1786943421,8894.6,1314],[1786943721,8875.1,1297.5],[1786944022,8885,1294.4],[1786944321,9090.2,1318.1],[1786944621,9090.4,1317.9],[1786944921,9090.9,1317.2],[1786945221,9090.1,1315.5],[1786945521,9090.1,1302.6],[1786945821,9090.1,1302.1],[1786946121,9090.1,1301.8],[1786946421,9090.1,1320.7],[1786946721,9090,1319.9],[1786947021,9090.1,1295.3],[1786947321,9090,1295.6],[1786947621,9089.6,1317.1],[1786947921,9089.6,1316.8],[1786948221,9089.8,1315.1],[1786948521,9089.8,1296],[1786948821,9089.6,1464.7],[1786949121,9089.6,1484.3],[1786949421,9089.6,1484.3],[1786949721,9089.6,1551.2],[1786950021,9089.6,1537.3],[1786950321,9088.1,1465],[1786950621,9089.3,1498.7],[1786950921,9088.1,1465.6],[1786951221,9088.1,1485.8],[1786951521,9088,1485.2],[1786951821,8918.2,1464.7],[1786952121,8863.4,1480.1],[1786952421,8784.5,1496.3],[1786952721,8944.7,1481.6],[1786953022,8944.7,1461.4],[1786953321,9017.5,1475.8],[1786953621,8853.1,1477.2],[1786953921,8954.5,1459.5],[1786954221,9089.4,1477.1],[1786954521,9089.7,1476.8],[1786954822,9089.7,2495.8],[1786955121,9089.7,2487.9],[1786955421,9089.8,2488.1],[1786955721,9089.8,2495.4],[1786956021,8913.6,2488.6],[1786956321,8986.8,2496.5],[1786956621,9055.9,2500.5],[1786956921,9090,2500.5],[1786957221,9089.6,2496.7],[1786957521,9089.6,2501.7],[1786957821,9089.7,2501.9],[1786958121,9089.6,2498.1],[1786958421,9089.7,2502],[1786958721,9089.8,2498.2],[1786959021,9090,2498.2],[1786959322,9089.9,2494.8],[1786959621,9090.1,2498.8],[1786959921,9090.7,2498.6],[1786960221,9090.2,2498.4],[1786960521,9090.9,2498.1],[1786960821,9090.9,2503.1],[1786961121,9090.7,2500.2],[1786961421,9090.8,2546],[1786961721,9090.8,2545.9],[1786962021,9090.7,2500.2],[1786962321,9091.4,2500],[1786962621,9091.4,2499.8],[1786962921,9092.1,2500.2],[1786963221,9092.1,2500.2],[1786963521,9092.2,2527.3],[1786963821,9094,2618.1],[1786964121,9093.9,2604.6],[1786964421,9092.9,2606],[1786964721,9092.8,2554.2],[1786965022,9092.8,2566.5],[1786965321,9092.8,2565.7],[1786965622,9092.6,2556.3],[1786965921,9092.7,2555.3],[1786966221,9091.1,2540.5],[1786966521,9091.1,2638.4],[1786966821,9090.5,2638.2],[1786967121,9092.2,2642.2],[1786967421,9092.5,2635.2],[1786967721,9092.4,2634.9],[1786968021,9094,2713.9],[1786968321,9094,2644.5],[1786968621,9094.3,2637.7],[1786968921,9094.2,2648.1],[1786969221,9094.5,2647.9],[1786969521,9094.3,2637.2],[1786969821,9092.7,2764.8],[1786970121,9092.7,2761],[1786970421,9092.7,2765.4],[1786970721,9092.7,2777.6],[1786971021,9092.7,2777.2],[1786971321,9092.2,2796],[1786971621,9092.2,2791.7],[1786971921,9092.2,2795.9],[1786972221,9092.1,2769],[1786972521,9092.2,2755.1],[1786972821,9092.2,2743.3],[1786973121,9092.1,2743.5],[1786973421,9092.1,2761.9],[1786973721,9092.1,2761.5],[1786974021,9092.1,2747.5],[1786974321,9092.1,2738.1],[1786974621,9092,2755.3],[1786974921,9092,2746.4],[1786975221,9091.9,2757.5],[1786975521,9091.5,2763.1],[1786975821,9091.3,2744.3],[1786976121,9091.3,2744.2],[1786976422,9091.3,2750.8],[1786976722,9091.3,2766.3],[1786977021,9091.2,2770.7],[1786977322,9091.1,2746.1],[1786977621,9091,2743.6],[1786977922,9090.2,2735.1],[1786978222,9089.7,2723.4],[1786978521,9089.5,2619.6],[1786978821,9088.8,2620],[1786979121,9089.3,2640],[1786979421,9088.3,2619],[1786979721,9088.3,2659.3],[1786980021,9088.2,2638.4],[1786980321,9088.3,2665.3],[1786980621,9087.7,2667.8],[1786980921,9087.7,2660.1],[1786981221,9087.7,2648.5],[1786981521,9087.7,2636.4],[1786981821,9087.7,2647.1],[1786982121,9087.7,2798.4],[1786982421,9087.7,2790.6],[1786982721,9087.7,2794.2],[1786983021,8754.4,2648.8],[1786983321,9087.7,2649.5],[1786983621,9087.6,2626.9],[1786983921,9087.4,2616.7],[1786984221,9087.4,2648.6],[1786984521,9087.2,2655.3],[1786984821,9087.4,2618.8],[1786985122,9087.5,2631.5],[1786985421,9087.6,2832.4],[1786985721,9087.6,1569.6],[1786986021,9087.6,2751.8],[1786986322,9087.6,2837.8],[1786986621,9087.6,2748.5],[1786986921,9087.5,2747.4],[1786987221,9087.6,2748.7],[1786987521,9087.5,2734.6],[1786987821,9087.7,2800.3],[1786988121,9087.7,2751.6],[1786988421,9087.7,2850.9],[1786988721,9087.7,2851],[1786989021,9087.7,2863.9],[1786989301,9087.7,2863.9],[1786989622,9087.7,2850.9],[1786989921,9087.7,2850],[1786990222,9086.7,2862.9],[1786990521,9086.6,2859.8],[1786990822,9086.6,2857.9],[1786991121,9086.5,2848.9],[1786991421,9075.4,3004.1],[1786991721,9010.3,2858],[1786992021,9086.7,2845.7],[1786992321,9086.6,2845.2],[1786992621,9086.6,2844.5],[1786992922,9086.7,2849.4],[1786993222,9086.7,2868],[1786993521,9086.6,2863.6],[1786993822,9086.6,2863.3],[1786994121,8984.4,2848.6],[1786994421,8985.9,2804.3],[1786994721,8965.3,2755.3],[1786995021,8503,2748],[1786995321,8503.1,2753.6],[1786995621,8502.9,2751.9],[1786995921,8502.6,2749.7],[1786996221,8502.3,2757.7],[1786996521,8502.6,1715.6],[1786996821,8502.8,1714.9],[1786997121,8502.5,1714.6],[1786997421,8502.2,1714],[1786997721,8501.9,1720.3],[1786998021,8501.6,1718.9],[1786998321,8501.7,2868.8],[1786998621,8501.9,2855.1],[1786998921,8502.8,2876.6],[1786999221,8617.9,2883],[1786999521,8502.4,2766.9],[1786999822,7977.7,2767.4],[1787000122,7977.7,2768],[1787000421,7977.7,2766.3],[1787000721,7977.7,2763.4],[1787001021,7977.6,2763],[1787001321,7977.5,2762.3],[1787001621,7977.4,2761.6],[1787001921,7977.5,2761.8],[1787002221,7977.7,2761.7],[1787002521,7977.7,2760.8],[1787002821,7977.6,2749.1],[1787003121,7977.5,2748.3],[1787003421,7977.4,1738.2],[1787003721,7977.4,1739.6],[1787004021,7977.4,1670.3],[1787004321,7977.8,1666.9],[1787004621,7977.8,1662.6],[1787004922,7977.8,1660.6],[1787005221,7977.8,1679.8],[1787005521,7977.8,1677],[1787005821,7977.7,1663.6],[1787006121,7977.9,1758.5],[1787006421,7977.8,1757.5],[1787006721,8468.8,1757.5],[1787007021,8502.7,1758.4],[1787007321,8502.7,1758.4],[1787007621,8502,1757.8],[1787007921,8502,1727.6],[1787008221,8502.6,1727.4],[1787008521,8502.6,1733.4],[1787008821,8501.8,1733.7],[1787009121,8502.5,1726.1],[1787009422,8502.7,1733.7],[1787009721,9086.7,1711.8],[1787010021,9086.7,1717.8],[1787010321,9086.6,1690.7],[1787010621,9086.7,1690.6],[1787010921,9086.7,1689.6],[1787011221,9086.6,1718.2],[1787011521,9086.6,1690.2],[1787011821,9086.6,1765],[1787012121,9086.6,1691.1],[1787012421,9086,1688.4],[1787012721,9086.4,1689.4],[1787013021,9086.4,1688.7],[1787013322,9086.5,1714.9],[1787013621,9086.4,1689.5],[1787013921,9086.4,1688.4],[1787014221,9085.6,1677.1],[1787014522,9085.6,1687.5],[1787014821,9085.8,1672.6],[1787015121,9086.4,1669],[1787015421,9086.5,1669],[1787015721,9086.7,1664.1],[1787016021,9086.7,1688.8],[1787016321,9086.7,1688.4],[1787016621,9086.7,1686.2],[1787016921,9087.1,1664],[1787017221,9078.6,1688.7],[1787017521,9086.6,1688.2],[1787017821,9086.2,1665.2],[1787018121,9086.2,1665.4],[1787018421,9086.2,1689.9],[1787018721,9086.1,1667.6],[1787019021,9086,1682.3],[1787019321,9086,1666.8],[1787019621,9086,1662],[1787019921,9086,1655.5],[1787020221,9086,1736.5],[1787020521,9085.9,1709.4],[1787020821,9085.2,1703.5],[1787021121,9085.9,1730.8],[1787021421,9085.8,1726.6],[1787021721,9040.1,1818.1],[1787022021,8713.6,1814],[1787022321,8711.8,1791.7],[1787022621,8994.3,1791.7],[1787022921,8994.9,1793.8],[1787023221,8643.6,1790.3],[1787023521,8708.8,1784.7],[1787023821,8708.8,1694.5],[1787024121,8660.2,1692.2],[1787024422,8660.9,1686.8],[1787024721,8775.9,1734.5],[1787025021,8775.9,1724.1],[1787025322,9063.7,1723.9],[1787025621,9050.2,1723],[1787025921,8503.2,1723.7],[1787026221,8643,1721.3],[1787026521,8708.9,1721.7],[1787026821,8705.4,1723.5],[1787027121,8503,2968.3],[1787027421,8503,2967.3],[1787027722,8503,2967.8],[1787028021,8503,2963.8],[1787028321,8503,3100.5],[1787028621,8503,3100.4],[1787028921,8503,3100.4],[1787029221,8503,3101.1],[1787029521,8503,3101.1],[1787029821,8503,3100.3],[1787030121,8502.8,3100.3],[1787030421,8502.8,3100.1],[1787030721,8503,3099.9],[1787031021,8503,3099.6],[1787031321,8503,3099.3],[1787031621,8503,3099.3],[1787031921,8503,3099.1],[1787032222,8503,3098.9],[1787032521,8502.7,3098.9],[1787032821,8502.8,3098.9],[1787033121,8502.8,3098.9],[1787033421,8503,3098.4],[1787033721,8503,3098.1],[1787034021,8503,3097.7],[1787034322,8503,3254.5],[1787034621,8503,3254.5],[1787034922,8503,3254.6],[1787035221,8503,3254.6],[1787035521,8503,3254.6],[1787035821,8502.6,3254.5],[1787036121,8502.6,3254.5],[1787036421,8502.6,3254.5],[1787036721,8502.6,3254.5],[1787037021,8502.7,3254.5],[1787037321,8502.7,3114.2],[1787037621,8502.6,3099.8],[1787037921,8502.7,3099.8],[1787038221,8502.7,3099.2],[1787038521,8502.7,3099.1],[1787038821,8502.7,3098],[1787039121,8502.6,3097.7],[1787039421,8502.6,3097.7],[1787039721,8502.6,3094.7],[1787040021,8502.7,3092],[1787040321,8502.7,3092],[1787040621,7990,3091.4],[1787040921,7990,3090.6],[1787041221,7990,3086],[1787041521,7990,3086],[1787041821,7990,3085.9],[1787042121,7990,3085.6],[1787042421,7990,3085.6],[1787042721,8091.8,3085.4],[1787043021,8092.5,3085.7],[1787043321,8290.4,3085],[1787043621,8386.4,3085],[1787043921,8502.7,3083.4],[1787044221,8502.8,3083.2],[1787044521,8502.8,3107.2],[1787044821,8502.7,3106.8],[1787045121,8502.7,3109.9],[1787045421,8502.6,3109.3],[1787045721,8502.5,3106.3],[1787046021,8502.7,3105.9],[1787046321,8502.7,3105.9],[1787046621,8502.7,3105.7],[1787046921,8502.4,3103.9],[1787047221,8502.4,3103.6],[1787047521,8502.4,3103.2],[1787047821,8502.4,3102.8],[1787048121,8502.4,3101.5],[1787048421,8502.4,3100.9],[1787048721,8502.4,3105.9],[1787049021,8502.4,3105.3],[1787049321,8502.4,3104.7],[1787049621,8502.4,3099.8],[1787049921,8502.4,3095.2],[1787050221,8502.4,3094.4],[1787050521,8502.4,3143.8],[1787050821,8502.4,3147],[1787051121,8502.4,3145.2],[1787051421,8502.4,3147.8],[1787051721,8502.4,3130.3],[1787052021,8502.4,3129.8],[1787052321,8502.4,3124.3],[1787052621,8502.4,3125.7],[1787052921,8502.4,3124],[1787053221,8502.4,3121.7],[1787053521,8502.5,3120.2],[1787053821,8502.6,3113.4],[1787054121,8502.3,3073.8],[1787054421,8502.3,3076.9],[1787054722,8502.2,3075.7],[1787055021,8502.2,3074.6],[1787055321,8502.3,3074.4],[1787055622,8502.3,3074.3],[1787055921,8502.3,3065.1],[1787056221,8502.3,3065.1],[1787056522,8502.3,1877.1],[1787056821,8502.3,1883.5],[1787057121,8502.4,1882.7],[1787057422,8502.4,1882.3],[1787057722,8502.2,1881.2],[1787058021,8502.2,1870.3],[1787058321,8502.4,1878],[1787058621,8502.4,1887.1],[1787058921,8502.4,1880.4],[1787059221,8502.5,1877.2],[1787059522,8502.5,1865.2],[1787059821,8502.7,1860.3],[1787060122,8503,1859.5],[1787060422,8502.7,3118.1],[1787060721,8502.5,3118],[1787061021,8502.7,3115.9],[1787061322,8502.4,3113],[1787061621,8502.4,3112.2],[1787061921,8502,3117.3],[1787062221,8502.2,3117],[1787062521,8502,3116.8],[1787062821,8498.6,3116.5],[1787063122,8459,3101.3],[1787063421,8453.2,3101.1],[1787063721,8502,3102.2],[1787064021,8502,3102],[1787064321,8502,3101.1],[1787064621,8502,3101.1],[1787064921,8502,3098.9],[1787065221,8502.1,3068],[1787065521,8501.7,1890.8],[1787065822,8501.5,3139.7],[1787066122,8501.5,3139.6],[1787066421,8501.5,3140.6],[1787066721,8501.4,3139.5],[1787067021,8501.4,3139.9],[1787067321,8501.3,3137.2],[1787067621,8501.4,3137.3],[1787067921,8501.4,3141.5],[1787068222,8501.5,3140.4],[1787068521,8501.5,3140.5],[1787068821,8501.7,3140.7],[1787069121,8501.7,3139.7],[1787069421,8502,3140],[1787069721,8501.2,3130.4],[1787070022,8501.1,3129],[1787070321,8501.2,3129],[1787070621,8501.2,3129.9],[1787070922,8501.2,3127.4],[1787071221,8501,3127],[1787071521,8501,3125.7],[1787071821,8501,3131.5],[1787072121,8501,3132.2],[1787072421,8501,3132.9],[1787072721,8501.2,3132.4],[1787073021,8501.2,3103],[1787073321,8501.2,3103.3],[1787073621,8501.2,3070],[1787073922,8500.9,1829.3],[1787074201,8500.9,1827.3],[1787074521,8500.6,1803.1],[1787074821,8500.6,1803.1],[1787075121,8500.5,1734.1],[1787075421,8500.3,1823.7],[1787075722,8500.3,1831.1],[1787076022,8500.1,1817.8],[1787076321,8500.1,1807.1],[1787076621,8499.9,1799.3],[1787076921,8499.9,1797.4],[1787077221,8500.4,1807.8],[1787077522,8500.3,1803],[1787077821,8500.4,1802.7],[1787078121,8500.5,1790],[1787078421,8500.5,1790],[1787078721,8500.5,1790.3],[1787079021,8500.5,3266.2],[1787079322,8500.5,3266.2],[1787079622,8500.5,3266.2],[1787079921,8500.5,3266.2],[1787080221,8500.4,3266.2],[1787080521,8500.4,3266.2],[1787080821,8500.4,3266.2],[1787081121,8500.4,3266.2],[1787081421,8500.4,3266.2],[1787081721,8500.4,3266.2],[1787082021,8500.3,3266.2],[1787082321,8408.4,3266.2],[1787082621,8500.4,3266.2],[1787082921,8500.4,3266.2],[1787083221,8500.4,3266.2],[1787083521,8500.4,3266.2],[1787083821,8500.3,3266.2],[1787084121,8500.3,3266.2],[1787084421,8500.3,3266.2],[1787084722,8500.4,3266.2],[1787085021,8500.5,3266.2],[1787085321,8500.3,3266.2],[1787085621,8500.3,3266.2],[1787085921,8500.3,3266.2],[1787086221,8500.3,3266.3],[1787086521,8500.3,3266.3],[1787086821,8500.3,3266.3],[1787087121,8500.3,3266.3],[1787087422,8500.3,3266.3],[1787087721,8500.3,3266.3],[1787088021,8500.4,3266.3],[1787088321,8500.4,3266.3],[1787088621,8500.3,3266.2],[1787088921,8500.4,3266.2],[1787089201,8500.1,1846.8],[1787089521,8500.4,1843.2],[1787089821,8500.2,1836.1],[1787090121,8500,3067.8],[1787090421,8500,3059.5],[1787090721,8500,3058.3],[1787091021,8500,1905.1],[1787091321,8500,1878.1],[1787091621,8500,3080.9],[1787091921,8499.9,1881.9],[1787092221,8499.2,3266.7],[1787092521,8499.2,3266.7],[1787092821,8499.1,3266.7],[1787093122,8498.5,3266.7],[1787093421,8499,3266.7],[1787093723,8499.1,3266.7],[1787094021,8499.2,3266.7],[1787094321,8499.2,3266.7],[1787094621,8499.2,3266.7],[1787094921,8499.2,3266.7],[1787095221,8499.2,3266.7],[1787095521,8499.2,3266.7],[1787095821,8499.2,3266.7],[1787096121,8499.2,3266.7],[1787096422,8499.2,3266.7],[1787096722,8499.2,3266.7],[1787097021,8499.2,3266.7],[1787097321,8499.2,3266.7],[1787097621,8499.1,3266.7],[1787097921,8499,3266.7],[1787098221,8498.9,3266.7],[1787098521,8499.1,3266.7],[1787098821,8499.2,3266.7],[1787099121,8499.2,3266.7],[1787099421,8499.1,3266.7],[1787099722,8499,3266.7],[1787100021,8499.1,3266.7],[1787100321,8499.2,3266.7],[1787100621,8499.1,3266.7],[1787100921,8498.9,3266.7],[1787101221,8498.6,3266.7],[1787101521,8498.5,3266.7],[1787101821,8498.5,3266.7],[1787102126,8498,3266.7],[1787102406,8497.7,3266.7],[1787102706,8497.6,3266.7],[1787103006,8497.5,3266.7],[1787103306,8497.6,3266.9],[1787103606,8497.6,3266.9],[1787103906,8497.6,3267.1],[1787104206,8497.6,3267.1],[1787104506,8497.5,3267.1],[1787104806,8497.5,3267.1],[1787105107,8497.5,3267.1],[1787105406,8497.6,3267.1],[1787105706,8497.4,3267.1],[1787106006,8497.3,3267.1],[1787106306,8497.2,3267.1],[1787106606,8496.8,3267.1],[1787106906,8496.5,3267.1],[1787107206,8496.4,3267.1],[1787107507,8496.8,3267.1],[1787107806,7972.8,3267.1],[1787108107,7972.8,3267.1],[1787108406,8312.4,3267.1],[1787108706,8488.5,3267.1],[1787109006,8497.6,3267.1],[1787109306,8498.4,3267.1],[1787109606,8498.3,3267.1],[1787109906,8499.2,3267.1],[1787110206,8499.2,3267.1],[1787110507,8499.2,3267.1],[1787110806,8499.2,3266.8],[1787111106,8499.2,3266.8],[1787111426,8499.2,3266.8],[1787111726,8499.2,3266.8],[1787112006,8499.2,3266.8],[1787112306,8499.2,3267.3],[1787112606,8499.2,3267.3],[1787112906,8499.2,3267.3],[1787113206,8499.2,3267.3],[1787113506,8499.2,3267.3],[1787113807,8499.2,3267.3],[1787114106,8499.2,3267.4],[1787114406,8499.2,3267.4],[1787114706,8499.2,3267.4],[1787115006,8499.1,3267.3],[1787115306,8499.1,3267.3],[1787115606,8499.1,3267.3],[1787115906,8499,3267.3],[1787116206,8499.3,3267.3],[1787116506,8499.3,3267.3],[1787116806,8499.3,3267.3],[1787117106,8499.3,3267.4],[1787117406,8499.3,3267.4],[1787117706,8499.3,3267.4],[1787118006,8499.5,3267.4],[1787118306,7976.1,3267.4],[1787118606,7976.1,3267.4],[1787118926,7976.1,3267.4],[1787119206,7976.1,3267.4],[1787119506,7976.1,3267.4],[1787119806,7976.1,3267.4],[1787120106,7976.1,3267.4],[1787120406,7976,3267.4],[1787120706,7976,3267.4],[1787121006,7975.6,3266.8],[1787121306,7975.6,3266.8],[1787121606,7975.6,3267.7],[1787121906,7975.6,3267.7],[1787122207,7975.6,3267.7],[1787122506,7975.6,3267.7],[1787122806,7975.6,3267.7],[1787123106,7975.6,3267.7],[1787123406,7975.6,3267.7],[1787123706,7975.6,3267.7],[1787124006,7975.6,3267.7],[1787124306,7975.7,3267.7],[1787124606,7975.7,3267.7],[1787124906,7975.4,3266.8],[1787125206,7975.4,3266.8],[1787125507,7975.7,3266.8],[1787125826,7976,3266.8],[1787126106,7976,3266.8],[1787126406,7976,3266.8],[1787126707,7975.9,3266.8],[1787127006,7975.9,3266.8],[1787127306,7976,3266.8],[1787127606,7976,3266.8],[1787127907,7976,3266.8],[1787128207,7975.4,3267.7],[1787128507,7975.4,3267.7],[1787128806,7975.1,3267.7],[1787129106,7975.1,3267.7],[1787129406,7975.1,3267.7],[1787129706,7975.1,3267.7],[1787130007,7975.1,3267.7],[1787130306,7974.9,3267.8],[1787130606,7974.9,3267.8],[1787130906,7974.9,3267.8],[1787131207,7974.7,3267.8],[1787131506,7974.7,3267.8],[1787131806,7974.3,3267.8],[1787132106,7974.1,3268.2],[1787132406,7974.1,3268.6],[1787132707,7974.1,3268.6],[1787133006,7974.1,3268.7],[1787133306,7974,3268.7],[1787133607,7973.9,3268.9],[1787133907,7973.9,3268.9],[1787134206,7973.9,3268.9],[1787134506,7973.9,3269],[1787134806,7973.9,3269],[1787135107,7973.9,3269.4],[1787135406,7973.4,3269],[1787135706,7973,3269],[1787136007,7973,3269],[1787136306,7972.8,3269],[1787136606,7973.1,3269],[1787136906,7973.1,3269],[1787137206,7973,3269],[1787137506,7973.1,3269],[1787137807,7973,3269],[1787138106,7972.8,3268.9],[1787138407,7972.6,3504.8],[1787138706,7972.4,3504.8],[1787139007,7972.5,3268.9],[1787139306,7972.5,3268.9],[1787139607,7972.5,3268.9],[1787139906,7972.5,3268.9],[1787140206,7972.5,3268.9],[1787140507,7972.8,3268.9],[1787140807,7973.8,3268.9],[1787141106,7973.1,3268.9],[1787141406,7973.8,3268.9],[1787141726,7973,3268.9],[1787142007,7973,3269],[1787142306,7973.1,3269],[1787142606,7973.9,3269],[1787142907,7973.9,3269],[1787143206,7973.9,3269],[1787143506,7973.9,3269],[1787143806,7503.2,3269],[1787144108,7503.2,3269],[1787144406,7503.2,3269],[1787144706,7503.3,3269],[1787145007,7503.3,3269],[1787145307,7503.3,3269],[1787145606,7503.1,3269],[1787145906,7503,3269],[1787146206,7503.3,3269],[1787146506,7502.9,3269],[1787146806,7502.7,3269],[1787147107,7502.2,3269],[1787147406,7502.6,3269],[1787147706,7503.3,3269.1],[1787148006,7503.3,3269.1],[1787148326,7502.9,3269.1],[1787148606,7502.9,3269.1],[1787148907,7502.8,3269.1],[1787149206,7503.2,3269.1],[1787149507,7502.6,3269.1],[1787149806,7502.6,3269.1],[1787150106,7502.5,3269.1],[1787150406,7502.3,3269.1],[1787150707,7502.3,3269.1],[1787151006,7502.3,3269.1],[1787151307,7502.1,3269.1],[1787151606,7502.1,3269.1],[1787151907,7502.2,3269.1],[1787152206,7503.2,3269.1],[1787152507,7503.2,3269.1],[1787152808,7502.5,3269.1],[1787153106,7502.4,3268.9],[1787153406,7502.4,3268.9],[1787153706,7502.2,3268.9],[1787154006,7502.2,3268.9],[1787154306,7502.2,3268.9],[1787154606,7502.2,3268.9],[1787154907,7502.2,3268.9],[1787155506,7502.1,3268.9],[1787155807,7502.1,3268.9],[1787156106,7501.9,3268.9],[1787156406,7501.9,3268.9],[1787156707,7501.9,3268.9],[1787157006,7501.9,3268.9],[1787157306,7501.9,3268.9],[1787157606,7103,3268.9],[1787157906,7501.9,3268.9],[1787158206,7501.9,3268.9],[1787158507,7502.1,3268.9],[1787158806,7502.1,3268.9],[1787159126,7502,3268.9],[1787159406,7502,3269],[1787159686,7501.9,3268.9],[1787159986,7078.7,3268.7],[1787160286,7078.7,3268.9],[1787160646,7347,3269.3],[1787160946,7356.9,3269.3],[1787161246,7357.7,3269.3],[1787161546,7463.8,3269.3],[1787161846,7502.1,3269.3],[1787162147,7502.1,3269.3],[1787162446,7502.1,3269.5],[1787162747,7502.1,3269.5],[1787163046,7463.4,3269.3],[1787163347,7502.2,3269.3],[1787163646,7502.2,3269.3],[1787163946,7502.2,3269.3],[1787164246,7502.4,3269.5],[1787164546,7502.4,3269.5],[1787164846,7502.5,3269.5],[1787165146,7502.5,3269.5],[1787165446,7502.4,3269.5],[1787165746,7502.4,3269.5],[1787166046,7502,3269.5],[1787166347,7502,3269.5],[1787166646,7502.5,3284.5],[1787166946,7502.5,3294.8],[1787167246,7502.5,3283.5],[1787167546,7501.7,3481.5],[1787167846,7501.7,3481.5],[1787168146,7501.7,3481.5],[1787168446,7098.7,3481.5],[1787168746,7098.4,3481.5],[1787169046,7098,3481.5],[1787169346,7099.2,3481.5],[1787169646,7099.4,3481.5],[1787169946,7099.4,3481.5],[1787170246,7501.9,3481.5],[1787170546,7500.6,3481.5],[1787170846,7496.3,3481.5],[1787171446,7099.1,3481.5],[1787171746,7099,3481.5],[1787172046,7099.1,3481.5],[1787172346,7280.9,3481.5],[1787172646,7099.1,3481.5],[1787172946,7098.5,3481.5],[1787173246,7098.5,3481.5],[1787173546,7098.5,3481.5],[1787173846,7273.2,3481.5],[1787174146,7501.9,3481.5],[1787174446,7501.9,3481.5],[1787174746,7501.9,3481.5],[1787175046,7501.9,3481.5],[1787175346,7501.9,3481.5],[1787175646,7501.9,3481.5]],"hourly":[],"daily":[]}}