{"bazaar":{"raw":[[1786399221,16398.8,4554.6],[1786399521,4699.6,4554.6],[1786399821,4599.2,4554.4],[1786400121,4599,4557.8],[1786400421,4661.5,4557.8],[1786400721,16417.7,4557.8],[1786401021,16000,4557.9],[1786401321,15999.8,4559.2],[1786401621,15999.2,4559.2],[1786401922,15999,4559.2],[1786402221,15998.7,4559.2],[1786402521,15998.5,4559.3],[1786402821,15997.8,4559.4],[1786403121,15997.1,4559.4],[1786403421,15996.5,4559.4],[1786403721,15995.5,4559.4],[1786404021,15993.6,4559.3],[1786404321,15991.7,4559.3],[1786404621,15990.7,4559.3],[1786404921,14846,4559.2],[1786405221,14844.2,4559.2],[1786405521,14843,4559.2],[1786405821,14841.4,4559.2],[1786406121,14839.6,4559.2],[1786406421,14838.3,4559.2],[1786406721,14837,4559.3],[1786407021,14836.6,4559.3],[1786407321,14835.2,4559.3],[1786407621,14834.2,4559.3],[1786407922,14833.4,4559.3],[1786408221,14832.8,4559.4],[1786408521,14831.9,4559.4],[1786408821,14831,4559.4],[1786409121,14830.4,4559.4],[1786409421,14829.6,4559.4],[1786409721,14828,4559.4],[1786410021,14827,4559.4],[1786410321,14826.2,4559.4],[1786410623,13798.7,4559.4],[1786410921,13797.2,4559.4],[1786411221,13796.2,4559.5],[1786411521,13794.6,4559.5],[1786411821,13793.7,4559.5],[1786412121,13793.6,4559.5],[1786412421,13792.9,4559.4],[1786412721,13792.8,4561],[1786413021,13792.8,4561],[1786413321,13792.9,4561],[1786413621,13792.2,4561.1],[1786413921,13791.9,4561],[1786414221,13791.4,4561.1],[1786414521,13789.7,4561],[1786414821,13787.8,4561],[1786415121,13786.7,4561],[1786415421,13785.3,4561],[1786415721,13784,4561.1],[1786416021,13783.8,4561.1],[1786416322,13793.3,4561.2],[1786416621,13793.2,4562.9],[1786416922,13792.7,4562.9],[1786417223,13792.3,4562.9],[1786417521,13754.1,4562.9],[1786417821,12868.3,4563],[1786418121,12867.2,4563.1],[1786418421,12867.8,4563],[1786418721,12867.7,4563],[1786419021,12867.5,4562.9],[1786419321,12867.6,4563],[1786419621,12867.8,4563.1],[1786419921,12867.7,4563.1],[1786420221,12866.8,4562.9],[1786420521,12451.1,4562.9],[1786420822,12411.7,4562.9],[1786421121,12036.4,4562.9],[1786421421,12036.3,4562.9],[1786421721,12036.1,4562.9],[1786422021,12036.2,4562.9],[1786422321,12035.8,4562.9],[1786422621,12035.7,4562.9],[1786422921,12035.5,4562.9],[1786423221,12035.1,4562.9],[1786423521,11940.7,4562.9],[1786423821,12034.5,4562.9],[1786424121,11771.6,4563],[1786424421,11500.3,4563],[1786424721,11284.9,4563],[1786425021,11283.1,4563],[1786425321,11281.9,4563],[1786425621,11281.1,4563],[1786425921,10684.3,4563],[1786426221,10608.4,4563],[1786426522,10607.8,4563],[1786426821,10606.6,4562.9],[1786427121,10606.1,4562.9],[1786427421,10605.7,4562.9],[1786427721,10605.7,4562.9],[1786428021,10000.4,4562.9],[1786428321,10000.2,4562.9],[1786428621,10000,4562.9],[1786428921,9999.7,4562.9],[1786429221,9998.7,4562.9],[1786429521,9998.2,4562.8],[1786429821,9998.2,4562.9],[1786430121,9998.2,4563],[1786430421,9998.2,4563],[1786430721,9998.1,4562.9],[1786431021,9997.6,4563],[1786431322,9998.1,4563],[1786431621,9998.2,4563.1],[1786431921,9998.3,4563.1],[1786432221,9998.4,4563.1],[1786432521,9998.3,4563.1],[1786432821,9998.3,4563.1],[1786433121,9998.3,4563.1],[1786433421,9997.9,4563.1],[1786433721,9997.9,4563.2],[1786434021,9852.7,4563.1],[1786434322,9743.4,4563.2],[1786434621,9453.5,4563.3],[1786434921,9453.3,4563.3],[1786435221,9453.2,4563.6],[1786435521,9453.4,4563.5],[1786435821,9453.1,4563.5],[1786436121,9452.8,4563.6],[1786436421,9452.7,4563.6],[1786436722,9452.4,4563.5],[1786437021,9452.2,4564.9],[1786437321,9452.1,4564.9],[1786437621,9452,4564.9],[1786437921,9451.9,4565],[1786438221,9450.3,4564.9],[1786438521,9450,4565.1],[1786438821,9448.3,4565.1],[1786439121,9447.8,4562.9],[1786439421,9447.7,4563.1],[1786439721,9446.7,4563],[1786440021,9446.7,4563.1],[1786440321,9446.1,4563],[1786440621,9445.9,4563],[1786440921,9445.7,4563],[1786441221,9445.7,4563],[1786441521,9445.5,4563],[1786441821,9445.6,4562.9],[1786442121,9445.6,4562.8],[1786442421,9443.2,4562.8],[1786442721,9443.1,4562.8],[1786443021,9443.2,4562.8],[1786443321,9443.1,4562.7],[1786443621,9443.2,4562.7],[1786443921,9443.2,4562.6],[1786444222,9443.1,4562.5],[1786444521,9443,4562.5],[1786444821,9442.8,4562.5],[1786445121,9442.3,4562.5],[1786445421,9442.3,4563.5],[1786445722,9442.3,4563.3],[1786446021,9442.3,4562.4],[1786446321,9442.2,4562.4],[1786446621,9441.8,4562.5],[1786446922,9441.3,4562.5],[1786447221,9440.2,4562.5],[1786447522,9440.2,4562.5],[1786447822,9440.2,4562.4],[1786448121,9440.2,4562.4],[1786448421,9440,4562.4],[1786448721,9439.9,4562.7],[1786449021,9439.6,4562.7],[1786449321,9438.8,4562.7],[1786449621,9438.5,4562.7],[1786449922,9438.2,4562.6],[1786450221,9439.6,4562.6],[1786450521,9438.5,4562.7],[1786450821,9437.7,4562.5],[1786451121,9437.4,4563.5],[1786451421,9201.1,4563.5],[1786451721,8949.9,4563.5],[1786452021,8949.9,4563.8],[1786452322,9008.8,4563.8],[1786452621,8949.1,4563.8],[1786452921,8949,4563.7],[1786453222,8949.1,4563.7],[1786453521,8949.1,4563.7],[1786453821,8949.1,4563.7],[1786454121,8949.3,4563.7],[1786454421,8949.4,4563.7],[1786454721,8949.2,4563.7],[1786455021,8948.4,4563.7],[1786455321,8948.3,4563.7],[1786455621,8947.7,4563.7],[1786455921,8947.3,4563.7],[1786456221,8946.9,4563.7],[1786456521,8946.3,4563.7],[1786456821,8946,4563.7],[1786457121,8945.6,4563.7],[1786457421,8944.6,4563.6],[1786457721,8944.5,4563.6],[1786458021,8944.2,4563.6],[1786458321,8943.3,4563.9],[1786458621,8942.9,4563.8],[1786458921,8943,4563.9],[1786459221,8943.7,4563.8],[1786459521,8944.3,4568.9],[1786459821,8944.3,4563.8],[1786460121,8944.3,4564],[1786460421,8943.6,4564],[1786460721,8944.2,4563.9],[1786461021,8944.3,4565],[1786461321,8886.6,4563.9],[1786461621,8884,4569],[1786461921,8944.7,4569.4],[1786462222,8944.7,4569.5],[1786462521,8949.2,4569.1],[1786462821,8855.4,4613.6],[1786463121,8876.3,4610.7],[1786463421,8949.4,4604.4],[1786463722,8948.6,4604.8],[1786464021,8948.1,4600.7],[1786464322,8889.8,4599.5],[1786464621,8947.3,4591.3],[1786464922,8947.4,4599.3],[1786465221,8946.9,4596],[1786465522,8946.7,4600],[1786465822,8945.8,4595.3],[1786466121,8945,4580.6],[1786466421,8944.6,4565.9],[1786466721,8944.2,4590.6],[1786467021,8944.2,4564],[1786467321,8944,4564],[1786467622,8944.4,4564.1],[1786467922,8944.1,4569.1],[1786468221,8943.4,4563.6],[1786468521,8943.2,4563.9],[1786468821,8943.1,4563.9],[1786469121,8943.2,4563.8],[1786469422,8943,4563.7],[1786469722,8942.9,4563.7],[1786470021,8943,4563.7],[1786470321,8909.8,4563.4],[1786470621,8943,4563.2],[1786470922,8943.2,4563.2],[1786471221,8942.9,4563.2],[1786471521,8942.8,4563.2],[1786471821,8942.7,4563.1],[1786472121,8941,4563.1],[1786472421,8925.8,4563],[1786472721,8941.2,4563.4],[1786473021,8941.1,4565.9],[1786473321,8940.6,4563.1],[1786473622,8939.5,4563.1],[1786473921,8939.5,4563],[1786474221,8939.5,4563],[1786474521,8939.6,4562.9],[1786474821,8939,4563.3],[1786475121,8938.7,4563],[1786475421,8940.9,4562.7],[1786475721,8940.5,4565.5],[1786476021,8939.7,4562.7],[1786476321,8939.5,4562.6],[1786476621,8939.6,4562.7],[1786476922,8938.6,4562.6],[1786477221,8938.8,4562.5],[1786477521,8938.7,4562.3],[1786477822,8665.3,4562.4],[1786478121,8039.4,4562.3],[1786478421,7842.3,4562.1],[1786479021,7674.7,4562.1],[1786479321,7149.5,4562],[1786479621,7149.3,4561.9],[1786479922,7149.4,4562.6],[1786480221,8550.1,4562.5],[1786480521,8927,4562.4],[1786480821,8633,4562.4],[1786481121,8944,4562.6],[1786481421,8852.9,4562.3],[1786481721,8723.4,4562.2],[1786482021,8505.2,4563.4],[1786482321,8504.5,4572.8],[1786482621,8504.3,2479.5],[1786482922,8504.9,2469.2],[1786483221,8504.6,2497.8],[1786483521,8504,2473.7],[1786483821,8503.4,2553.8],[1786484122,8503.4,2562.4],[1786484422,8503.9,2588.7],[1786484721,8503.9,2571.1],[1786485021,8503.3,2497.2],[1786485321,8501.6,2495.6],[1786485621,8501.2,2488.3],[1786485921,8499.8,2454.3],[1786486221,8499.6,2457.2],[1786486521,8499.4,2444.8],[1786486821,8499.4,2454.5],[1786487121,8498.3,2451],[1786487421,8497.5,2392.3],[1786487721,8388.1,2338.1],[1786488021,7865.8,2329.4],[1786488321,7786.6,2312.9],[1786488621,7482.5,2302.4],[1786488921,7481,2279.4],[1786489221,7442,2265],[1786489521,7480.2,2234.6],[1786489821,6999.9,2149.7],[1786490121,6999.9,2130.4],[1786490421,6987.8,2134.3],[1786490721,6986.4,2133.3],[1786491021,6988.1,2155.6],[1786491322,6999.9,2144],[1786491621,6999.8,2129.9],[1786491921,6999.9,2135.6],[1786492221,6999.9,2126.9],[1786492521,6913.3,2145.3],[1786492821,6906.2,2139.3],[1786493122,6870.1,2098.2],[1786493421,7188.5,1953.4],[1786493721,8497.9,2067.6],[1786494021,8497.6,2074.5],[1786494321,8497.4,2056.8],[1786494621,8497.2,2143.8],[1786494921,8426.3,2141.2],[1786495221,8412.6,2130],[1786495521,8502.5,2093],[1786495821,8502.1,2031.2],[1786496121,8458.5,2018.6],[1786496421,8344.3,2001.1],[1786496721,8321.2,1993.8],[1786497021,7435.1,1985.5],[1786497321,7584.3,2485.7],[1786497621,8502.6,2473.4],[1786497921,8502.5,2468.2],[1786498221,8502,1983.7],[1786498521,8502.3,2412.4],[1786498821,8502,2394.4],[1786499121,8502.4,2400.1],[1786499421,8502.4,2383.8],[1786499721,8502.2,2345.4],[1786500021,8147.8,2330.2],[1786500321,8059.1,2341.6],[1786500621,8145.6,2444.1],[1786500921,8154.7,2435.8],[1786501221,8153.4,2430.9],[1786501521,8197.5,2324.7],[1786501821,8107.7,2312.1],[1786502121,8153.4,2296.9],[1786502421,8107.6,2249],[1786502721,8107.7,2243.4],[1786503021,8107,2232.5],[1786503321,8107,2231.4],[1786503621,8107,2227.7],[1786503921,8106.9,2203.7],[1786504221,8106.9,2199.9],[1786504521,8049.2,2188.2],[1786504821,8065.8,2180.6],[1786505121,8151.1,2199.2],[1786505421,8106.9,2208.8],[1786505721,8071,2193.5],[1786506021,8301.3,2208.6],[1786506321,8294.9,2185.3],[1786506621,8269.1,2189.9],[1786506921,8305.6,2121.6],[1786507221,8772.5,2102.1],[1786507521,9446.7,2108.1],[1786507822,9446.7,2085.9],[1786508121,9446.7,2082],[1786508421,9355.3,2133.1],[1786508721,8958.2,2133.2],[1786509021,8958.2,2131],[1786509321,8958.2,2124.6],[1786509621,8958.2,2116.3],[1786509921,8879.7,2094.1],[1786510221,8879.7,2092.5],[1786510521,8949.4,2084.7],[1786510821,8853.1,2071.9],[1786511121,8830.6,2205.3],[1786511421,8799.1,2203.2],[1786511721,8811.4,2199.9],[1786512021,8517.9,2408.2],[1786512321,8517.8,2403.8],[1786512621,8517.1,2375.8],[1786512921,8517,2386.6],[1786513221,8516.3,2383.7],[1786513521,8516.1,2382.4],[1786513821,8515.8,2367.1],[1786514121,8515.6,2359.7],[1786514421,8515.6,2344.8],[1786514721,8515.6,2343.2],[1786515021,8515.6,2338.1],[1786515321,8515.6,2339.9],[1786515621,8515.6,2342.8],[1786515921,8515.1,2341.6],[1786516222,8515,2440.2],[1786516521,8514.3,2339.2],[1786516821,8514.1,2354.2],[1786517122,8514,2353.8],[1786517422,8513.9,2343.9],[1786517721,8446.1,2342.6],[1786518021,8392.4,2345.3],[1786518321,8378.3,2341.6],[1786518621,8334.1,2336.9],[1786518921,8118.7,2338.6],[1786519221,8118.7,2349.4],[1786519521,8025.9,2349],[1786519821,7763.1,2306.6],[1786520121,7763.1,2298.7],[1786520421,7763.1,2289.8],[1786520721,7763,2288.1],[1786521021,7763.1,2287.4],[1786521321,7762.9,2285.6],[1786521621,7763,2288.9],[1786521921,7762.8,2188.7],[1786522221,7761.5,2185],[1786522521,7761.4,2151.2],[1786522821,7761.4,2133.1],[1786523121,7761.4,2127.4],[1786523421,7761.5,2119.7],[1786523721,7761.2,2127],[1786524021,7761.3,2100],[1786524321,7725.1,2107.6],[1786524621,7710,2092.4],[1786524921,7653.6,2077.3],[1786525221,7647.9,2071.5],[1786525521,7651.8,2000.9],[1786525821,7459.5,1999.5],[1786526121,7439.6,1999.5],[1786526422,7439.6,1993.3],[1786526721,7439.6,2040.8],[1786527021,7534,2008.2],[1786527321,7655.1,2008.2],[1786527621,7439.6,2008.2],[1786527921,7438.9,1976.2],[1786528221,7438.9,1912.8],[1786528521,7438.6,1894.6],[1786528821,7438.6,1893.1],[1786529121,7438.2,1871],[1786529421,7762.8,1869.8],[1786529721,7762.7,1865.5],[1786530021,7761.6,1830.7],[1786530322,7761.1,1821.2],[1786530621,7760.1,1828.6],[1786530921,7760.1,1819.8],[1786531221,7760.2,1817],[1786531521,7761,1814.8],[1786531821,7761.2,1817],[1786532121,7761.2,1801.7],[1786532421,7761.1,1796.1],[1786532721,7762.8,1800.4],[1786533021,7761.4,1769.9],[1786533321,7761.3,1791.9],[1786533621,7761.4,1929.1],[1786533921,7761.4,1921.4],[1786534221,7761.4,1925],[1786534521,8513.8,2062],[1786534821,8514,2033.2],[1786535121,8514.1,2302.4],[1786535421,8513.6,2280.4],[1786535721,8513.3,2288.3],[1786536021,8512.8,2212.1],[1786536321,8512.8,2216],[1786536622,8512.8,2215.8],[1786536921,8512.8,2203.4],[1786537221,8479.9,2197.9],[1786537521,8479.6,2141.4],[1786537821,8117.7,2085.8],[1786538121,8117.7,2046.2],[1786538421,8117.7,2033.9],[1786538721,8482.2,2015.9],[1786539021,8512.7,2019.1],[1786539321,8512.7,2080.8],[1786539621,8512.7,2076.2],[1786539921,8512.1,2020.5],[1786540221,8511.4,2150.7],[1786540521,8510.6,2123.2],[1786540821,8510.5,2129.1],[1786541121,8510.5,2119.3],[1786541421,8510.6,2091.4],[1786541721,8510.6,2094.6],[1786542021,8510.7,2098.8],[1786542321,8510.7,2066.4],[1786542621,8510.5,2060.5],[1786542921,8510.3,2045.8],[1786543221,8510.2,2043.2],[1786543521,8510.2,2142.7],[1786543821,8509.7,2099.4],[1786544121,8510.1,2099.4],[1786544421,8510.1,2105.6],[1786544722,8510,2084.1],[1786545022,8510.1,2103.6],[1786545321,8510.1,2096.2],[1786545622,8508.8,2081.1],[1786545921,8508.7,2053.6],[1786546221,8508.7,2070.3],[1786546521,8508.6,2064.1],[1786546821,8508.1,2023],[1786547122,8508.6,2025.5],[1786547421,8508.7,2021.5],[1786547721,8508.3,2014.5],[1786548021,8508.2,1990.4],[1786548321,8478.1,2016.3],[1786548622,8261.6,2000.2],[1786548922,8113.6,2003],[1786549221,7771.5,2011.4],[1786549521,5999.6,2023.4],[1786549821,7637.9,2042.7],[1786550121,8510.1,2051.1],[1786550421,8509.5,2046.5],[1786550721,8509.7,2009.9],[1786551021,8512.8,1967.9],[1786551322,8512.4,1949.3],[1786551621,8512.6,1921.1],[1786551922,8512.3,1930.8],[1786552221,8512,1873.9],[1786552521,8511.5,1870.4],[1786552821,8511.4,1855.2],[1786553121,8511.4,1865.8],[1786553421,8511.1,1845],[1786553722,8510.9,1833.5],[1786554021,8510.6,1828.8],[1786554322,8510.8,1821.4],[1786554621,8510.4,1771.5],[1786554921,8510.7,1764.6],[1786555221,8510.9,1752.5],[1786555521,8511.4,1740.1],[1786555821,8511.4,1752.2],[1786556121,8512.1,1758.8],[1786556421,8512.1,1732.3],[1786556721,8512.2,1714.4],[1786557022,8511.8,1700.2],[1786557321,8511.1,1657],[1786557601,8510.6,1655.8],[1786557921,8510.6,1653.3],[1786558222,8510.7,1682.4],[1786558522,8510.6,1679.1],[1786558821,8509.7,1667.6],[1786559121,8509.7,1764],[1786559421,8509.7,1770.5],[1786559721,8509.5,1740.1],[1786560021,8509.4,1756.2],[1786560321,8509,1773.3],[1786560622,8509,2025.5],[1786560922,8509,2021.8],[1786561221,8134.6,2018.5],[1786561521,8244.2,1965.4],[1786561821,8339.5,1965.8],[1786562121,8134.3,1964.6],[1786562421,8134.3,1938.7],[1786562721,8134,1941],[1786563021,8134,1929.2],[1786563321,8134,1946.5],[1786563621,8133.9,1972.4],[1786563922,8133.3,1937.6],[1786564221,8509.5,1953.2],[1786564521,8509.4,1932.5],[1786564821,8509.5,1924.4],[1786565121,8508.9,1924.5],[1786565421,8508.8,1915.6],[1786565721,8508.9,1995.1],[1786566021,8514.4,1986.9],[1786566321,8514.4,1999.8],[1786566621,8514.5,1973.3],[1786566921,8515,1944.6],[1786567222,8958,1906.4],[1786567521,8538.8,1999.3],[1786567821,8538.9,1903.7],[1786568121,8538.5,1903.7],[1786568421,9380.5,1901.1],[1786568721,8957.7,1907.3],[1786569021,8957.4,1948.7],[1786569321,8957.2,1927.9],[1786569621,8956.9,1898.9],[1786569921,8956.7,1945.7],[1786570221,8956.9,1945.7],[1786570522,8956.5,1934.9],[1786570821,8956.4,1898.9],[1786571121,8956.4,2061.1],[1786571421,8955.9,2052.6],[1786571721,8956,2061.3],[1786572021,8955.5,2060.1],[1786572322,8955.3,2181.7],[1786572621,8954.9,2155.6],[1786572921,8956.1,2157.7],[1786573221,8956.1,2151.6],[1786573521,8956.3,2142.1],[1786573821,8955.9,2137.9],[1786574121,8955.6,2106.1],[1786574421,8955.2,2022.9],[1786574721,8954.6,2003.5],[1786575021,8953.8,2002.3],[1786575321,8953.8,1987.4],[1786575622,8953.6,1964.9],[1786575921,8953.6,1944],[1786576221,8534.7,1943.5],[1786576521,8534.7,1965.4],[1786576821,8533.8,1942.3],[1786577121,8533.7,1913.9],[1786577421,8533.4,1830.3],[1786577721,8533.1,1823.4],[1786578021,8533,1823.4],[1786578321,8532.8,2089.7],[1786578621,8156.1,2103.4],[1786578921,7816.9,2091.8],[1786579221,7816.9,2085.2],[1786579521,7816.9,2027.3],[1786579821,7816.9,2041.8],[1786580101,7816.1,2022.9],[1786580421,7815.2,2015],[1786580721,7814.8,1988],[1786581022,7814.1,1979.9],[1786581321,7814.1,1999.5],[1786581621,7508.9,2262.9],[1786581921,7508.6,2241.4],[1786582221,7508.6,2240.9],[1786582521,7508.4,2229.8],[1786582821,7815.3,2267],[1786583121,8533.7,2248.4],[1786583421,8533.8,2005.9],[1786583721,8533.7,2006.4],[1786584022,8533.1,2648.7],[1786584321,8184.8,1969.8],[1786584622,7871.4,2035],[1786584921,7871,2042.6],[1786585221,7870.6,2026.2],[1786585521,7870.3,2042.1],[1786585822,7870.3,2026],[1786586121,7869.6,2014.5],[1786586421,7869.8,2026],[1786586721,7870,2062.3],[1786587021,7869.7,2046.7],[1786587321,7869.6,2049.4],[1786587621,7869.3,2040.3],[1786587921,7869.1,2027.5],[1786588221,8957.9,2001.4],[1786588521,8957.3,2016.8],[1786588821,8957.3,2169.6],[1786589121,8956.6,2013.5],[1786589421,8956.7,2007.7],[1786589721,8956.4,1999.7],[1786590021,8956.2,1935.4],[1786590321,8956.1,1928.6],[1786590621,8955.8,1927.1],[1786590921,8955.5,2182.1],[1786591201,8955.3,2150.5],[1786591521,8536.3,2138.6],[1786591821,8536.3,2125.7],[1786592121,8536.3,2119.4],[1786592421,8536.1,2099],[1786592721,8536.1,2129.2],[1786593021,8535.9,2261.1],[1786593321,8536.3,2239.6],[1786593621,8828.1,2217.1],[1786593921,8955.3,2267.9],[1786594221,8955.1,2241.6],[1786594521,8954.9,2265],[1786594821,8954.2,2254.1],[1786595121,8954.6,2279.3],[1786595421,8954.4,2251.2],[1786595721,8954.3,2277.3],[1786596021,8954.4,2281.4],[1786596321,8954.4,2210.8],[1786596621,8954.3,2202.7],[1786596921,8954.4,2174.8],[1786597221,8954.4,2165.8],[1786597521,8954.3,2153.1],[1786597821,8954.3,2141],[1786598121,8954.2,2148.6],[1786598421,8954.3,2148.6],[1786598721,8954.3,2140.8],[1786599021,8954.1,2136],[1786599321,8954.1,2142.1],[1786599621,8954.1,2122.7],[1786599921,8954.1,2157.9],[1786600221,8535.2,2157.8],[1786600521,8535.2,2145.5],[1786600821,8535.2,2145.1],[1786601121,8535,2096],[1786601421,8534.8,2093.8],[1786601721,8534.5,2068.1],[1786602021,8534.5,2066.2],[1786602321,8534.4,2064.2],[1786602621,8318,2058.3],[1786602921,8361.5,2066.8],[1786603221,8534.5,2048.7],[1786603521,8534.3,2041.7],[1786603821,8534.3,2054.2],[1786604121,8157.5,2245.5],[1786604421,8157.5,2251.5],[1786604721,8157.5,2379.5],[1786605021,8157.2,2378.3],[1786605321,8157.5,2359.3],[1786605621,8156.9,2347.4],[1786605922,8156.9,2341],[1786606221,8156.5,2322.1],[1786606521,8156.9,2319.1],[1786606821,8156.3,2297.9],[1786607121,8155.9,2264.9],[1786607421,8155.3,2236.3],[1786607721,8155.3,2235],[1786608021,8155.1,2204.9],[1786608321,8155.1,2204.9],[1786608621,8155.1,2193.5],[1786608921,8155,2205.4],[1786609221,7805.3,2186],[1786609521,7510.9,2165.4],[1786609821,7816,2144.2],[1786610121,7815.8,2145.3],[1786610421,8023.8,2130.4],[1786610721,7937.4,2122.5],[1786611021,7510.5,2077.2],[1786611321,7510.6,2051.6],[1786611621,8155.6,2008.7],[1786611921,8156.1,2012.8],[1786612221,8155.6,2021.2],[1786612521,8155.6,1999.7],[1786612821,8155.2,1984.4],[1786613121,8155.2,1999.4],[1786613421,8155,1995.6],[1786613721,8155,1986.4],[1786614021,8155,1973.4],[1786614321,8155.2,1956.8],[1786614621,8155.2,1946.1],[1786614921,8155.2,1947.3],[1786615221,8155.1,1942.4],[1786615521,8082.2,1902.3],[1786615821,8155.2,1919],[1786616121,8155.1,1919.5],[1786616421,8154.9,1841.6],[1786616722,8154.6,1832.6],[1786617021,8154.4,1813.2],[1786617321,8153.9,1796.9],[1786617621,8154,1692.7],[1786617921,8131.2,1683.4],[1786618221,8153.8,1675.1],[1786618521,8153.3,1663],[1786618821,8072.1,4765.6],[1786619122,8088.6,4765.6],[1786619421,7867.5,4765.6],[1786619721,8153.3,4765.6],[1786620021,8153.3,4765.6],[1786620321,8153.8,4765.6],[1786620621,8152.8,4765.6],[1786620921,8152.8,4765.6],[1786621221,8152.3,4765.6],[1786621522,8151.5,4765.6],[1786621821,8151.5,4765.6],[1786622121,8151,4765.6],[1786622421,8150.2,4765.6],[1786622721,8150.4,4757.5],[1786623021,8150.3,4757.5],[1786623321,8149.9,1592.2],[1786623621,8149.9,1585.1],[1786623921,8149.9,1583.7],[1786624222,8149.9,1669.5],[1786624522,8150.2,1774.4],[1786624821,8149.7,1750.4],[1786625122,8149.7,1750.8],[1786625421,8149.7,1726.7],[1786625721,8149.6,1712.9],[1786626021,8149.6,1689.9],[1786626321,8149.1,1685.3],[1786626621,8149.7,1705.7],[1786626921,8149.5,1702.9],[1786627221,8149.5,1703.1],[1786627522,8149.4,1691.4],[1786627821,8148.4,1596.8],[1786628121,8148.1,1618.2],[1786628421,8147.9,1602.9],[1786628721,8147.5,1588.5],[1786629021,8147.7,1613.5],[1786629322,8147.9,1605.1],[1786629621,8148.9,1611.8],[1786629921,8149.4,1602.3],[1786630223,8149.1,1566.4],[1786630521,8148.8,1553.9],[1786630821,8149.5,1555.9],[1786631121,8149.4,1540.2],[1786631421,8149.4,1534.5],[1786631721,8148.2,4591.6],[1786632021,8148.6,4605.4],[1786632321,8148.5,4598.6],[1786632621,8148.6,4561.9],[1786632901,8148.6,4575.5],[1786633221,8148.2,4566.5],[1786633521,8148,4611.5],[1786633821,8148.5,4622.7],[1786634121,8148.1,4606.4],[1786634421,8148.5,4624.4],[1786634721,8148.6,4607.8],[1786635021,8148.6,4598.2],[1786635321,8148.6,4578],[1786635621,8148.6,4562],[1786635921,8148.5,4562],[1786636222,8148.5,4562],[1786636522,8148.6,4562],[1786636821,8148.6,4562.2],[1786637121,7789.7,4562],[1786637421,7789.4,4562],[1786637722,7789,4562],[1786638022,7789.1,4562],[1786638321,8153.9,4562.8],[1786638622,8153.4,4562.1],[1786638921,8155.1,4562.1],[1786639221,8155.5,4563.4],[1786639521,7796.2,4563.4],[1786639822,7796.1,4563.4],[1786640121,7795.7,4563.4],[1786640421,7795.7,4563.4],[1786640722,7796.1,4563.5],[1786641021,7795.8,4563.5],[1786641321,7795.8,4563.5],[1786641621,7795.7,4563.5],[1786641921,7795.7,4563.5],[1786642221,7795.7,4563.4],[1786642522,8157.5,4563.4],[1786642821,8157.5,4563.4],[1786643121,8157.5,4563.4],[1786643421,8502.8,4563.4],[1786643721,8534.2,4563.4],[1786644021,8533.9,4563.4],[1786644321,8533.3,4563.4],[1786644621,8533.4,4563.4],[1786644921,8533.3,4563.4],[1786645221,8533.3,4563.4],[1786645521,8533.3,4563.5],[1786645821,8533,4563.5],[1786646121,8532.3,4563.5],[1786646421,8531.6,4650.7],[1786646722,8175.2,4563.5],[1786647021,8175.2,4563.5],[1786647321,8174.7,4563.4],[1786647621,8174.7,4563.4],[1786647921,8173.9,4563.4],[1786648222,8173.7,4563.4],[1786648522,8173.2,4563.4],[1786648821,8173.2,4563.4],[1786649122,7812,4563.4],[1786649421,7811.6,4563.4],[1786649721,7128.5,4563.4],[1786650021,6930.8,4563.4],[1786650321,6930.3,4563.4],[1786650622,6668.7,4563.4],[1786650921,5958.6,4563.4],[1786651221,5999.5,4563.4],[1786651521,5998.5,4563.4],[1786651821,5997.9,4563.4],[1786652121,6930.8,4563.6],[1786652422,6930.4,4563.7],[1786652721,6930.2,4563.7],[1786653022,6930.2,4563.7],[1786653322,6928.7,4563.7],[1786653622,6928.6,4563.6],[1786653921,6928.4,4563.6],[1786654221,6929.1,4564],[1786654521,8173.8,4564.1],[1786654822,8173.2,4576],[1786655121,8172.7,4744.8],[1786655421,7829.8,4744.9],[1786655721,7829.4,4744.9],[1786656021,7829.4,4744.8],[1786656321,7829.1,4744.8],[1786656622,7829.1,4744.9],[1786656921,7829.4,4745.6],[1786657221,7829.1,4745.6],[1786657521,7829.8,4745.7],[1786657821,7829.8,4746.1],[1786658121,7829.4,4746.1],[1786658421,7829.6,4746.1],[1786658721,7829.4,4746.1],[1786659021,7829,4746.1],[1786659321,7828.8,4746.1],[1786659621,7828.1,4746.1],[1786659921,7827.8,4746.1],[1786660221,7827.1,4746.1],[1786660521,7518.7,4746.1],[1786660821,7332.8,4746.1],[1786661121,7425.5,4746.1],[1786661422,7975.9,4746.1],[1786661721,7829.5,4746.1],[1786662022,7520.7,4746.1],[1786662321,7520.7,4746.1],[1786662622,7520.6,4746.1],[1786662921,7520.6,4746.1],[1786663221,8173.4,4746.1],[1786663521,8173.7,4746.1],[1786663821,8173.2,4746.1],[1786664121,8174.7,4746.1],[1786664421,8174.5,4746.1],[1786664721,8174.6,4746.1],[1786665021,8174.6,4746.1],[1786665321,8175.1,4746.1],[1786665621,8175.1,4746.1],[1786665921,8174.9,4746.1],[1786666221,9400.7,4746.1],[1786666521,8955.3,4746.1],[1786666821,8955.3,4746.1],[1786667121,8954.8,4746.1],[1786667421,8954.5,4746.1],[1786667721,8953.6,4746.1],[1786668021,8533.3,4746.6],[1786668321,8927,4746.2],[1786668621,8954,4746.2],[1786668921,8954.1,4746.2],[1786669221,8953.7,4746.1],[1786669521,8953.2,4746.1],[1786669821,8954.2,4746.2],[1786670121,8954,4747],[1786670421,8953.8,4747],[1786670721,8953.3,4747],[1786671021,8953,4747],[1786671321,8952.8,4747.1],[1786671621,8952.4,4747],[1786671921,8952.4,4746.9],[1786672221,8952.1,4746.2],[1786672521,8951.3,4746.1],[1786672821,8950.7,4746.1],[1786673121,8950,4746.1],[1786673421,8911.1,4746.1],[1786673721,8529.1,4746.1],[1786674021,8528.5,4746.1],[1786674322,8529.2,4746.1],[1786674621,8528.4,4746.1],[1786674921,8529,4746.1],[1786675221,8529,4746.2],[1786675521,8529,4746.2],[1786675821,8529,4746.2],[1786676121,8528.6,4746.2],[1786676421,8528.6,4746.2],[1786676721,8528.6,4746.2],[1786677021,8528.6,4746.2],[1786677321,8529.1,4746.2],[1786677621,8528.8,4746.2],[1786677921,8528.7,4746.2],[1786678221,8528.7,4746.2],[1786678521,8528.7,4746.2],[1786678821,8528.7,4746.2],[1786679121,8528.4,4746.2],[1786679421,8528.7,4746.2],[1786679721,8529,4746.2],[1786680021,8529,4746.2],[1786680322,8529.2,4746.2],[1786680621,14832.3,4746.2],[1786680921,14832,4747.1],[1786681221,13823.5,4749],[1786681522,13822.6,9501.3],[1786681821,13822.2,9502.6],[1786682122,13822.6,5907.8],[1786682421,13822.6,5735.8],[1786682722,13822.3,5763],[1786683021,13821.9,5463.7],[1786683321,13821.7,4746.3],[1786683622,13821.5,4746.8],[1786683921,13821.2,4746.5],[1786684221,13821,4748.8],[1786684521,13821.6,4749.5],[1786684821,13819.6,4749.6],[1786685122,13818.2,4746.8],[1786685422,13816.8,4746.9],[1786685721,13815.8,4746.8],[1786686021,13814.3,4746.8],[1786686321,13812.7,4746.9],[1786686621,13811.3,4746.9],[1786686921,13810.4,4747.3],[1786687221,13808.9,4747.5],[1786687521,13807.3,4747.3],[1786687822,13806.1,4750],[1786688122,13804.8,4747.3],[1786688421,13803.9,4747.3],[1786688721,13802.5,4747.2],[1786689021,13801.4,4747.3],[1786689322,13799.8,4750],[1786689621,13798.2,4750],[1786689921,13796.6,4747.3],[1786690221,13794.7,4750],[1786690521,13792.7,4750],[1786690821,13790.6,4747.4],[1786691121,13788.9,4750.2],[1786691421,13786.6,4750.1],[1786691721,13784.2,4750.1],[1786692021,13782.2,4750],[1786692321,13780.1,4747.3],[1786692621,12875.1,4747.3],[1786692921,12872.9,4747.3],[1786693221,12870.8,4747.1],[1786693521,12869.5,4747.3],[1786693821,12868.3,4746.9],[1786694122,12054.7,4746.7],[1786694421,12053.1,4746.8],[1786694721,12051.2,4746.6],[1786695021,12049.1,4746.8],[1786695321,12046.2,4749.7],[1786695621,12043.5,4747.1],[1786695921,12040.8,4750.4],[1786696221,12038.1,4747],[1786696521,11306.8,4746.9],[1786696821,11305,4747],[1786697121,11303.6,4749.2],[1786697421,11302.1,4746.8],[1786697721,11300.7,4749.2],[1786698021,11299,4749.2],[1786698321,11298,4749.2],[1786698621,10641.6,4749.2],[1786698921,10640.3,4749.2],[1786699221,10639.2,4749.2],[1786699521,10048.9,4749.2],[1786699821,10048.1,4749.2],[1786700121,10047,4749.2],[1786700422,10045.7,4749.2],[1786700721,10045.3,4749.2],[1786701021,10045.3,4749.2],[1786701322,9515.1,4749.6],[1786701621,9514.7,4749.6],[1786701921,9513.6,4749.9],[1786702221,9512.9,4749.6],[1786702522,11306.3,4750],[1786702821,11303.5,4750],[1786703121,11302.9,4750],[1786703421,11302.9,4749.6],[1786703721,11302.6,4750.1],[1786704021,11302.6,4750.1],[1786704321,11302.6,4750.1],[1786704622,11301.9,4750.7],[1786704922,11301.7,4750.7],[1786705221,11301.5,4751.3],[1786705522,11300.6,4751.8],[1786705822,11300,4752.1],[1786706122,10644.2,4752.2],[1786706421,10054.5,4752.2],[1786706721,10054.2,4752.3],[1786707021,10054,4753.5],[1786707321,10054.1,4754.5],[1786707621,10054,4754.5],[1786707922,10053.4,4756.2],[1786708221,9522.8,4756.5],[1786708521,9911.5,4756.8],[1786708822,9997.6,4754.3],[1786709121,9912.1,4755.1],[1786709421,9944.2,4755.1],[1786709721,9521.9,4758.7],[1786710021,9521.9,4758.7],[1786710321,9521.8,4758.7],[1786710621,9521.7,4758.8],[1786710921,9482.4,4758.8],[1786711222,8615,4758.8],[1786711521,8614.3,4758.7],[1786711821,8614.3,4758.7],[1786712121,8613.4,4758.7],[1786712421,8612.3,4758.6],[1786712722,8611.8,4758.6],[1786713021,8611.1,4758.8],[1786713321,8611.3,4758.8],[1786713621,8614.6,4758.8],[1786713921,8614.4,4758.8],[1786714221,8614.5,4758.8],[1786714522,8615,4758.9],[1786714822,11301.2,4758.9],[1786715121,11301.1,4759.2],[1786715422,11301.7,4762.5],[1786715722,11301.1,4759.5],[1786716021,11300.1,4764.4],[1786716321,11299.4,4759.8],[1786716621,11298.4,4759.9],[1786716922,11297.7,4759.8],[1786717221,11296.3,4759.5],[1786717521,11294.7,4759.7],[1786717822,11293.5,4759.6],[1786718121,11291.9,4759.5],[1786718421,11291.4,4759.9],[1786718721,11289.8,4759.9],[1786719021,11288.1,4760],[1786719322,11286.2,4759.9],[1786719621,11285.3,4764.8],[1786719921,11283.6,4759.6],[1786720201,11281.6,4759.5],[1786720501,11279.4,4759.6],[1786720821,10626.6,4759.5],[1786721121,10624.9,4764.9],[1786721422,10623.8,4765.4],[1786721721,10622.5,4766.3],[1786722021,10620.8,4764.6],[1786722321,10620.1,4764.7],[1786722621,10619.7,4764.7],[1786722922,10618.9,4764.7],[1786723222,10618.6,4764.8],[1786723522,10617,4759.5],[1786723821,10615,4759.5],[1786724121,10612.2,4759.4],[1786724422,10609.9,4764.4],[1786724722,10607.5,4764.4],[1786725021,10605.3,4764.4],[1786725322,10603,4764.4],[1786725621,10601.6,4767],[1786725921,10599.7,4767.2],[1786726222,10597.6,4765.3],[1786726522,10596.2,4777],[1786726822,10040.8,4773.8],[1786727121,9541.3,4771.6],[1786727422,9092,4796.6],[1786727722,9090.4,4795.9],[1786728022,9089.1,5057.8],[1786728322,8182.1,5058.3],[1786728622,8121.8,5059],[1786728922,7867.8,5058.7],[1786729221,7840.4,4802],[1786729522,7841.2,4802.2],[1786729821,8876.2,5060.4],[1786730121,7994.6,4804.6],[1786730421,7896,5060.8],[1786730721,7666.3,5060.9],[1786731021,7597.6,5061.2],[1786731321,7435.6,5061.6],[1786731621,7374.5,5061.6],[1786731921,7338.2,5061.7],[1786732221,7341.9,5061.6],[1786732521,7385.2,5062],[1786732821,7197.7,5062.1],[1786733121,7435.6,5062],[1786733421,7435.6,5062],[1786733721,7435.6,5062],[1786734021,8587.7,5062],[1786734321,9016.3,5062],[1786734621,8577.3,5061.9],[1786734921,10618.6,5062],[1786735221,10617.9,5061.8],[1786735521,10618.5,5062.2],[1786735821,10061.8,5061.9],[1786736121,10061.2,5061],[1786736421,10061.1,4855],[1786736721,10061,5061],[1786737021,10061.1,5061.5],[1786737322,10060,5060.8],[1786737621,10060.2,5061.4],[1786737921,10059.1,5062.6],[1786738222,10059.1,5052.5],[1786738521,10058.8,5062.8],[1786738821,10058.5,5063.5],[1786739121,10058.5,5219],[1786739422,10058.5,5210.6],[1786739722,10058.1,5169.1],[1786740021,10056.9,5165.9],[1786740321,10056.7,5244.8],[1786740621,10056.4,5244.3],[1786740921,10056.5,5250.1],[1786741221,10055.5,5249.5],[1786741521,10055.4,5252.5],[1786741821,10054.2,5248],[1786742121,9905.3,5251],[1786742421,9579.9,5230.4],[1786742721,9694.1,5316.5],[1786743021,9744,5316.6],[1786743321,9773.4,5316.6],[1786743621,9683.7,5325.7],[1786743921,9579.6,5316.6],[1786744221,9366.9,5317.2],[1786744521,9152.1,5317.2],[1786744821,9152.1,5317.2],[1786745121,9152,5317.2],[1786745421,9151.8,5317.2],[1786745721,9151.8,5317.1],[1786746021,9151.4,5317.1],[1786746321,9136.5,5317.3],[1786746621,9152,5317.3],[1786746921,9152.1,5317.3],[1786747221,9152,5317],[1786747521,9151.4,5317.1],[1786747821,9150.3,5317.1],[1786748122,9150.1,5317.1],[1786748421,9150.1,5317.1],[1786748721,9150.1,5317.9],[1786749021,9150,5317.8],[1786749321,9149.8,5317.8],[1786749621,9149.4,5317.8],[1786749921,9149.1,5317.8],[1786750221,9149.9,5317.8],[1786750521,9149.9,5317.8],[1786750821,9150,5317.8],[1786751121,9150.1,5317.8],[1786751421,9152.6,5317.8],[1786751721,9204,5317.8],[1786752021,9280.3,5317.8],[1786752321,9280.6,5317.9],[1786752621,9152.1,5317.9],[1786752921,9151.8,5317.9],[1786753221,9149.7,5317.8],[1786753521,9149.1,5317.8],[1786753821,9148.5,5387.8],[1786754121,8783.4,5325.7],[1786754421,8454.5,5321.4],[1786754721,8454.1,5323.1],[1786755021,8453.5,5321.9],[1786755321,8453.4,5317.8],[1786755621,8453.2,5317.8],[1786755921,8513.5,5317.8],[1786756221,8343.6,5317.8],[1786756521,8265.8,5317.8],[1786756821,8138.8,5317.8],[1786757121,8138.7,5317.8],[1786757421,8038.4,5322],[1786757721,8331.6,5317.9],[1786758021,8139.2,5317.9],[1786758321,9032.8,5317.8],[1786758621,9062.7,5317.8],[1786758921,8436.8,5317.9],[1786759221,8436.7,5317.8],[1786759521,8436.8,5317.9],[1786759821,8436.7,5317.8],[1786760121,8436.8,5317.7],[1786760421,8436.8,5317.7],[1786760721,8436.5,5317.8],[1786761021,8436.4,5317.7],[1786761321,8436.8,5318.1],[1786761621,8436.7,5318.2],[1786761922,8436.7,5317.7],[1786762221,8436.7,5317.7],[1786762521,8436.7,5317.8],[1786762821,8436.6,5317.8],[1786763121,8436.3,5317.8],[1786763421,8436,5317.8],[1786763721,8436.3,5317.7],[1786764021,8436.2,5317.5],[1786764321,8435.8,5317.5],[1786764621,8435.8,5317.5],[1786764921,8436,5317.5],[1786765221,8436.5,5317.5],[1786765522,8436.5,5317.5],[1786765821,8435.8,5317.9],[1786766122,8434.8,5317.5],[1786766421,8435.4,5317.5],[1786766721,8435.5,5318],[1786767022,8435.4,5318.2],[1786767321,8434.4,5318.2],[1786767621,8434.4,5318.1],[1786767921,8431.9,5317.5],[1786768221,8431.7,5317.5],[1786768521,8431.5,5317.5],[1786768821,8431.5,5317.5],[1786769121,8430.9,5317.5],[1786769421,8430.6,5317.5],[1786769721,8429.3,5317.5],[1786770021,8572.4,5318],[1786770321,8436.7,5317.5],[1786770621,8436.5,5317.5],[1786770921,8436.3,5317.5],[1786771221,8436,5317.5],[1786771521,8435.8,5317.5],[1786771821,8546.5,5317.5],[1786772121,8564.2,5317.4],[1786772421,8564.2,5317.2],[1786772721,8982.7,5317.2],[1786773021,8553.2,5317.6],[1786773321,8579.7,5317.8],[1786773621,8575,5318],[1786773921,8572,5317.3],[1786774221,8570.8,5317.9],[1786774521,8572.2,5318.1],[1786774821,8436.2,5318.3],[1786775121,8435.7,5317.4],[1786775421,8296.7,5318.5],[1786775721,8123.5,5318.7],[1786776021,8123.4,5317.4],[1786776321,8122.9,5318.6],[1786776621,8122.2,5319.2],[1786776921,8218.6,5318.6],[1786777221,8123,5317.6],[1786777521,8171.8,5318.2],[1786777821,8171.8,5318.2],[1786778121,8122.1,5319.5],[1786778421,8121.9,5319.5],[1786778721,8121.3,5318],[1786779022,8120.7,5318],[1786779321,8120.7,5318],[1786779621,8119.5,5317.6],[1786779921,8119.3,5317.7],[1786780221,8119,5317.6],[1786780522,8118.9,5317.4],[1786780821,8118.9,5317.5],[1786781121,8118.8,5317.3],[1786781421,8118.3,5317.4],[1786781721,8118.4,5317.3],[1786782021,8118.2,5317.3],[1786782321,7981.2,5317.3],[1786782621,7908.9,5317.3],[1786782921,8042.8,5317.7],[1786783222,8083.9,5317.3],[1786783521,8061.8,5317.9],[1786783821,8119,5317.6],[1786784121,8118.9,5317.7],[1786784421,8118.7,5317.9],[1786784721,8118.2,5318],[1786785021,8118.1,5317.9],[1786785321,8118,5317.3],[1786785621,8117.8,5317.2],[1786785921,8116.7,5317.7],[1786786221,8117.5,5317.7],[1786786521,8116.5,5317.2],[1786786821,7583.7,5317.7],[1786787121,8117.7,5317.8],[1786787421,8114.9,5319.9],[1786787721,8123,5317.9],[1786788021,8235,5318],[1786788321,8258.2,5319.6],[1786788621,8371.4,5319.4],[1786788921,8123.6,5317.9],[1786789221,8168.5,5317.9],[1786789521,8165.7,5317.9],[1786789821,8123,5317.9],[1786790121,8169.8,5317.9],[1786790421,8122.6,5317.8],[1786790721,8121.3,5317.8],[1786791021,8121.4,5317.8],[1786791321,8121.2,5320.2],[1786791621,8120.4,5320],[1786791921,8120,5320.2],[1786792221,8119.9,5320.5],[1786792521,7965.8,5320.8],[1786792821,7988.7,5320.9],[1786793121,7987.2,5317.7],[1786793421,7982.1,5321],[1786793721,7989.3,5322.4],[1786794021,8064.9,5322.3],[1786794321,8119.9,5331.3],[1786794621,8119.9,5331.3],[1786794921,8119.6,5332.3],[1786795221,8119.4,5322.1],[1786795521,8241.6,5322.4],[1786795821,8435.9,5320.5],[1786796121,8435.7,5317.7],[1786796421,8435.8,5317.8],[1786796721,8563,5317.8],[1786797021,8504,5317.8],[1786797321,8568.1,5317.6],[1786797621,8555.4,5317.5],[1786797921,8565.4,5317.5],[1786798221,8578.9,5317.5],[1786798521,8695.7,5317.4],[1786798821,8770.9,5317.4],[1786799121,9047.7,5317.3],[1786799421,9206.3,5317.2],[1786799722,9308,5285.9],[1786800022,9332.7,5286.2],[1786800322,9330.6,5317.3],[1786800621,9333.5,5286.7],[1786800922,9656.9,5317.2],[1786801221,9875.6,5309.1],[1786801522,9901.3,5309.1],[1786801821,10056.7,5318.1],[1786802121,10057,5318.1],[1786802421,10057,5318.1],[1786802721,10057.1,5318.1],[1786803021,10058.8,5318.1],[1786803321,10057.3,5318.1],[1786803621,10057.3,5318.1],[1786803921,10056.5,5318.1],[1786804221,10059.1,5318.1],[1786804521,10059.1,5318.1],[1786804821,10059.1,5318.1],[1786805121,9849,5318.1],[1786805421,10023.9,5318.1],[1786805722,9803.9,5318.1],[1786806021,9871.2,5318.1],[1786806321,9584,5318.1],[1786806621,9583.8,5318.1],[1786806921,9583.8,5318.1],[1786807221,9583.8,5318.1],[1786807521,9583.8,5318.1],[1786807821,9583.8,5318.1],[1786808121,9583.8,5319.7],[1786808421,9566.2,5318.1],[1786808721,9493.7,5318.1],[1786809021,9583.8,5318.1],[1786809321,9583.8,5318.1],[1786809622,9583.6,5318.1],[1786809921,9535.4,5318.1],[1786810221,9499.9,5318.1],[1786810521,9583.4,5318.1],[1786810821,9583.4,5318.1],[1786811121,9583.4,5318.1],[1786811421,9583.5,5318.1],[1786811721,9541.7,5318.1],[1786812021,9583.5,5318.1],[1786812322,9583.7,5318.1],[1786812621,9583.7,5318.1],[1786812923,9583.4,5092.7],[1786813221,9583.4,5087.6],[1786813521,9583,5081.3],[1786813821,9583,5078.3],[1786814121,9583,5019.8],[1786814421,9583,5022.6],[1786814721,9582.9,5012.6],[1786815021,9576.3,5006.9],[1786815321,9582.9,5019.2],[1786815621,9578.1,5024.9],[1786815921,9582.3,5019.3],[1786816221,9582.2,4997.4],[1786816521,9581.8,4997.7],[1786816821,9581.8,4954.6],[1786817121,9581.9,4955.6],[1786817421,9581.6,4946.7],[1786817721,9581.4,4942.7],[1786818021,9581.4,4928.6],[1786818321,9581.4,4928.6],[1786818621,9581.3,4903.2],[1786818921,9581.3,4873],[1786819221,9581.3,4830.3],[1786819521,9581.3,4889.2],[1786819821,9580.8,4900.6],[1786820121,9580.3,4814.7],[1786820421,8679.7,5077],[1786820721,7854.7,5085],[1786821021,6784.6,5070.1],[1786821321,6283.9,4950],[1786821621,6257.6,4950],[1786821921,6192.6,4958.3],[1786822221,6265.6,4950.2],[1786822521,6192.6,4930.9],[1786822821,6192.7,4943.6],[1786823121,6263.1,4935.6],[1786823421,6273.7,4953.5],[1786823721,6159.1,5317.3],[1786824001,6158.6,5258.9],[1786824322,9583.8,5215.2],[1786824621,9583.8,4799.2],[1786824921,9584,4797.8],[1786825222,9777.6,5026.9],[1786825521,9869.1,4855],[1786825821,9777.6,5118.2],[1786826121,9774.3,5022.5],[1786826421,9583.8,5064.2],[1786826721,9583.8,5063.8],[1786827021,9583.7,5026.5],[1786827321,9583.7,4830.6],[1786827621,9583.4,5064.4],[1786827921,9432.5,5064.6],[1786828221,9130.7,5064.6],[1786828521,9130.7,5064.4],[1786828821,9130,5064.9],[1786829121,9130.7,5065.1],[1786829421,9510.5,5065.2],[1786829721,9542.4,5065.2],[1786830021,9583.4,5065.3],[1786830301,9583.4,5065.3],[1786830621,9582.7,5065.3],[1786830921,9582.9,5065.3],[1786831221,9582.3,5065.3],[1786831521,9582.3,5065.4],[1786831821,9582.2,5065.3],[1786832121,9582.2,5065.3],[1786832421,9582.1,5180.4],[1786832721,9582.2,5065.5],[1786833022,9581.4,5065.5],[1786833321,9003,5065.6],[1786833621,9006.2,5065.6],[1786833921,9526.1,5065.6],[1786834221,9581.5,5065.6],[1786834521,9352.9,5065.6],[1786834822,9265.1,5065.6],[1786835121,9172.7,5065.6],[1786835421,8645.8,5065.6],[1786835721,9087.4,5065.6],[1786836021,8621.3,5065.6],[1786836321,8026.8,5065.6],[1786836621,7960.6,5065.6],[1786836921,7960.5,5065.6],[1786837221,7768.4,5065.6],[1786837521,7944,5065.6],[1786837821,7948.7,5065.6],[1786838121,7767.4,5066.4],[1786838421,7767.3,5065.6],[1786838721,7729.5,5065.6],[1786839021,8763.2,5065.8],[1786839321,8722.7,5065.8],[1786839621,8722.6,5066],[1786839921,8722.7,5066],[1786840221,8722.2,5065.8],[1786840521,8722.1,5065.8],[1786840821,8722.1,5066],[1786841121,8722.2,5066],[1786841421,8722.5,5066.2],[1786841721,8640.3,5066.2],[1786842021,8645.7,5066.2],[1786842322,8612.3,5066.2],[1786842621,8460.3,5066.2],[1786842921,8577.2,5066.2],[1786843221,8354.7,5066.2],[1786843521,8354.5,5066.2],[1786843822,8354.5,5066],[1786844121,8353.8,5066],[1786844421,8353.8,5066],[1786844721,8353.9,5066],[1786845021,8353.8,5066.2],[1786845321,8353.9,5066.2],[1786845621,8353.8,5066.4],[1786845921,8353.8,5066.4],[1786846221,9583.4,5066.4],[1786846521,9583.4,5066.4],[1786846821,9583.3,5066.4],[1786847121,9583.2,5066.4],[1786847421,9583.3,5066.4],[1786847721,9583.3,5066.4],[1786848021,9583.1,5066.4],[1786848321,9583.1,5066.5],[1786848621,9583.1,5066.5],[1786848921,9583.1,5066.5],[1786849221,9455.8,5067],[1786849521,9583.1,5067],[1786849821,9582.9,5067],[1786850121,9582.9,5067],[1786850421,9582.9,5067.1],[1786850721,9582.6,5067],[1786851022,9582.4,5067],[1786851321,9582.2,5067],[1786851621,9582.2,5067],[1786851921,9582.2,5067.2],[1786852221,9581.8,5067.2],[1786852521,9581.8,5067.8],[1786852821,9581.8,5067.4],[1786853121,9503.7,5067.4],[1786853421,9468,5068.3],[1786853721,9130,5068.3],[1786854021,9130,5068.3],[1786854321,9130,5067.4],[1786854621,9129.5,5067.5],[1786854921,9129.2,5067.3],[1786855221,9129.1,5066],[1786855521,9129.1,5066],[1786855821,9128.8,5066],[1786856121,9128.8,5066],[1786856421,9128.9,5065.8],[1786856721,9128.9,5065.8],[1786857021,9128.9,5065.8],[1786857321,9128.9,5065.8],[1786857621,9128.9,5065.8],[1786857922,9128.9,5065.8],[1786858221,9128.5,5065.8],[1786858522,9128.5,5065.8],[1786858822,9128.5,5065.8],[1786859122,9128.4,5065.8],[1786859421,9128.4,5065.9],[1786859721,9128.5,5117.4],[1786860021,9128,5100.7],[1786860321,9128,5091.7],[1786860621,9128,5472.2],[1786860921,9128,5097.7],[1786861221,9128,5096.9],[1786861521,9128,5088.1],[1786861821,9127.9,5073.6],[1786862121,9127.7,5067.6],[1786862421,9127.7,5065.8],[1786862721,9127.7,5065.8],[1786863021,9127.6,5065.8],[1786863321,9127.9,5065.8],[1786863621,9127.9,5065.8],[1786863921,9127.9,5065.8],[1786864222,9127.9,5065.8],[1786864521,9128,5065.8],[1786864821,9128,5065.8],[1786865121,9128,5066],[1786865421,9128,5065.8],[1786865721,9128,5065.8],[1786866021,9128,5065.8],[1786866321,9128,5065.8],[1786866621,9128,5065.8],[1786866921,9128.2,5065.8],[1786867222,9128.3,5065.8],[1786867521,9128.3,5065.8],[1786867821,9128.3,5065.8],[1786868121,9109.4,5065.8],[1786868421,9128.6,5065.8],[1786868721,9128.6,5065.8],[1786869021,9128.6,5065.8],[1786869321,9128.6,5065.8],[1786869621,9128.6,5065.8],[1786869921,9128,5065.8],[1786870221,9128.1,5065.8],[1786870521,9128,5065.8],[1786870821,9128,5065.8],[1786871121,9127.7,5065.8],[1786871421,8721.4,5065.8],[1786871721,8720.9,5066.1],[1786872021,8720.6,5066.1],[1786872321,8719.8,5066.1],[1786872621,8718.9,5066.1],[1786872921,8718.2,5066.1],[1786873221,8717.8,5066.1],[1786873521,8717.5,5066.1],[1786873821,8718.1,5066.1],[1786874121,8718.3,5066.1],[1786874421,8677,5065.8],[1786874721,8695.1,5065.8],[1786875021,8023.6,5065.8],[1786875321,8023.6,5065.8],[1786875621,8023.6,5065.8],[1786875921,8023.6,5065.8],[1786876221,8023.4,5065.8],[1786876521,8023.4,5065.9],[1786876821,8023.4,5065.9],[1786877121,8022.5,5065.9],[1786877422,8022.5,5065.8],[1786877721,8022.5,5065.8],[1786878021,8022.5,5065.8],[1786878321,8023.5,5065.8],[1786878621,8023.5,5065.8],[1786878921,8023.5,5065.8],[1786879221,8023.5,5066],[1786879521,8023.5,5066],[1786879821,8023.5,5066],[1786880121,8023.5,5066],[1786880421,8023.6,5066],[1786880721,8023.4,5066],[1786881021,8023.4,5066],[1786881321,7989.6,5066],[1786881621,7727,5066],[1786881921,7726.9,5066],[1786882221,7726.9,5066],[1786882522,7726.9,5066],[1786882821,7819.6,5066],[1786883121,8023.5,5065.8],[1786883421,8023.5,5065.8],[1786883721,8023.6,5065.8],[1786884021,8023.6,5065.8],[1786884321,8023.4,5065.8],[1786884621,8023.5,5065.8],[1786884921,8023.5,5065.8],[1786885221,8023.5,5065.8],[1786885521,8023.2,5065.8],[1786885821,8023.5,5065.8],[1786886121,8334.8,5065.8],[1786886421,8455.1,5065.9],[1786886721,0,5065.9],[1786887021,0,5066],[1786887321,7599,5065.9],[1786887621,7598.9,5065.9],[1786887921,7598.9,5065.9],[1786888221,9000,5065.5],[1786888521,8999.9,5065.5],[1786888821,8999.8,5064.4],[1786889121,8999.9,5064.5],[1786889421,8999.9,5064.4],[1786889722,8999.8,5064.5],[1786890001,8999.8,5064.8],[1786890322,8999.8,5064.8],[1786890621,0,5064.8],[1786890921,0,5064.8],[1786891221,10000,5065.1],[1786891521,9999.9,5065.1],[1786891822,0,5065.1],[1786892121,7650,5074.4],[1786892421,0,5100.1],[1786892721,80000,5101.4],[1786893022,79999,5103.3],[1786893322,79996.3,8849.9],[1786893622,79995,8852],[1786893921,72879.2,8854.1],[1786894221,72876.9,12057.5],[1786894521,72874.1,12057.7],[1786894821,72869.8,15100.2],[1786895121,72864.9,15100.2],[1786895421,72859.8,15100.4],[1786895721,72856.4,15100.7],[1786896022,67077.8,15100.7],[1786896321,67074.4,15100.9],[1786896621,67071.7,15101.2],[1786896921,67068.2,15101.6],[1786897221,67065.6,15101.9],[1786897521,67062.7,15101.9],[1786897821,67060.4,15102.1],[1786898121,61862.3,15102.3],[1786898421,57183.8,15102],[1786898721,57179.8,15102.2],[1786899021,46344.7,17207.2],[1786899321,40805.4,17207.1],[1786899621,40803.2,16865.5],[1786899922,40801.1,17207.1],[1786900221,36315.6,15794.4],[1786900521,36314.5,15761.7],[1786900821,36310.6,15833.1],[1786901121,36309,15756],[1786901421,36305.3,15737.7],[1786901721,36303,15774.7],[1786902021,36301.1,15652.9],[1786902321,36299.7,15631.9],[1786902621,33931.1,15660.4],[1786902921,33219.1,15583.9],[1786903221,33218.6,15517.5],[1786903521,33218.6,15581.9],[1786903821,33218.6,17207.6],[1786904121,32221.3,17207.5],[1786904421,27999.5,20000.1],[1786904721,27769,18460.5],[1786905021,27571.4,17731.5],[1786905321,27470,16002.6],[1786905621,26788.1,15768.3],[1786905921,26788.5,15672.5],[1786906221,26788.7,15546.1],[1786906521,25961.2,15101.9],[1786906821,24807.6,15101.8],[1786907121,23927,15101.9],[1786907421,23040,15101.9],[1786907721,22850.9,15101.9],[1786908021,21693.8,15101.8],[1786908321,21444.4,5103.5],[1786908621,18442.8,5104.4],[1786908921,14738.4,5105.5],[1786909221,14737,5105.5],[1786909521,14735,5105.7],[1786909822,14197.6,5105.7],[1786910121,13002,5105.7],[1786910421,12187.6,5105.7],[1786910721,12120.2,5105.7],[1786911021,11417.1,5105.7],[1786911321,11415.9,5105.7],[1786911622,11415.5,5123.6],[1786911922,11414.9,5119.7],[1786912221,11413.3,5111.3],[1786912521,11412,5105.8],[1786912821,11411,5105.8],[1786913121,11411.1,5105.8],[1786913421,11409.4,5106],[1786913721,10778,5106],[1786914021,10464.7,5106.1],[1786914321,10466.5,5106.1],[1786914621,10321.9,5106.1],[1786914921,10300.2,5106.1],[1786915221,10171.3,5106.1],[1786915521,9721.3,5106.1],[1786915821,9696.7,5106.1],[1786916122,9696.2,5106.1],[1786916421,9695.7,5106.1],[1786916721,9350.6,5106.2],[1786917021,9053.6,5106.2],[1786917321,9034.2,5106.2],[1786917621,8874,5106.2],[1786917921,8819.1,5106.1],[1786918221,8817.4,5106.2],[1786918521,8816.7,5106.1],[1786918821,8816.5,5105.9],[1786919121,8816.6,5105.9],[1786919421,8833.1,5105.9],[1786919721,8818.4,5106.3],[1786920021,8818.2,5106.3],[1786920321,8818.3,5106.3],[1786920621,8766.4,5106.3],[1786920922,8777.5,5106.3],[1786921221,8630.7,5106.3],[1786921521,8915.3,5106.3],[1786921821,8913.8,5106.3],[1786922121,8844.8,5106.3],[1786922422,8881.8,5106.3],[1786922721,8817.1,5106.3],[1786923021,8816.9,5106.7],[1786923321,8817,5106.6],[1786923621,8816.6,5107.8],[1786923921,8816.6,5107.7],[1786924222,8816.8,5107.7],[1786924521,8816.6,5107.7],[1786924821,8675.7,5107.7],[1786925121,8652.7,5107.7],[1786925421,8444.4,5107.7],[1786925721,8444.1,5106.9],[1786926021,8443.9,5106.9],[1786926321,8443.9,5106.9],[1786926621,8444.3,5106.9],[1786926921,8648.2,5106.8],[1786927221,8816.9,5106.9],[1786927521,8816.8,5108.6],[1786927821,8816.6,5108.6],[1786928121,8816.5,5108.6],[1786928421,8816,5108.7],[1786928721,8815.9,5108.6],[1786929021,8751.7,5108.6],[1786929321,8759.9,5108.6],[1786929621,8816.9,5108.7],[1786929921,8864.2,5108.7],[1786930221,9190.4,5108.7],[1786930521,9165,5108.7],[1786930821,8817.7,5109],[1786931122,10416.6,5109.1],[1786931421,10327.9,5108.8],[1786931721,10251.7,5108.8],[1786932021,10212.3,5108.8],[1786932321,10212.3,5108.8],[1786932621,9241.3,5108.8],[1786932921,9309.5,5108.8],[1786933221,8911.9,5108.8],[1786933521,8911.8,5108.8],[1786933821,10599.4,5108.8],[1786934121,10494.5,5133.6],[1786934421,10431.2,5108.8],[1786934722,10495.7,5108.8],[1786935021,9695.1,5108.8],[1786935322,9694.3,5108.8],[1786935622,9694.3,5108.8],[1786935921,9693.2,5108.8],[1786936221,9693.5,5108.8],[1786936521,9694.1,5108.9],[1786936821,9693.5,5108.8],[1786937121,9693.2,5108.8],[1786937421,9693.4,5108.8],[1786937721,9693.3,5108.8],[1786938021,9693,5108.8],[1786938322,9692.5,5108.8],[1786938621,9691.9,5108.8],[1786938921,9692.7,5108.8],[1786939221,9692.2,5108.8],[1786939521,9690.2,5108.7],[1786939821,9690.1,5107],[1786940121,9689.7,5109.2],[1786940421,9689.7,5109.2],[1786940721,9687.3,5109.4],[1786941021,9687.1,5109.4],[1786941322,9685.8,5109.4],[1786941621,9686.1,5109.4],[1786941921,9685.8,5109.4],[1786942221,9685.5,5109.4],[1786942521,9685.2,5109.5],[1786942821,9685.5,5109.5],[1786943121,9685.5,5109.5],[1786943421,9685.5,5109.5],[1786943721,9684.2,5109.5],[1786944022,9684.2,5109.5],[1786944321,9684.5,5109.5],[1786944621,9684.3,5109.5],[1786944921,9684,5109.5],[1786945221,9683.3,5109.5],[1786945521,9683.3,5109.4],[1786945821,9681.8,5109.4],[1786946121,9681.7,5109.4],[1786946421,9681.7,5109.5],[1786946721,9682.9,5109.5],[1786947021,9683.1,5112.3],[1786947321,9682.3,5109.7],[1786947621,9682.1,5110],[1786947921,9682,5110],[1786948221,9679.6,5109.8],[1786948521,9679.5,5109.8],[1786948821,9679.5,5110],[1786949121,9677.7,5109.8],[1786949421,9678,5110],[1786949721,9677.4,5110.1],[1786950021,9676.6,5109.8],[1786950321,9676.4,5110.1],[1786950621,9675.8,5109.8],[1786950921,9676,5109.8],[1786951221,9675.6,5109.8],[1786951521,9669,5109.8],[1786951821,9668.5,5109.8],[1786952121,9667.2,5138.7],[1786952421,9667.1,5183.3],[1786952721,9668,5129.4],[1786953022,9668,5126.2],[1786953321,9666.4,5126.2],[1786953621,9666.5,5120.4],[1786953921,9666.6,5109.8],[1786954221,9666.4,5109.8],[1786954521,9667.6,5110],[1786954822,9666.1,5109.8],[1786955121,9665.6,5110],[1786955421,9664.6,5110],[1786955721,9664.6,5110.1],[1786956021,9664.7,5110],[1786956321,9664.6,5110.1],[1786956621,9664.7,5110.1],[1786956921,9660.9,5110.1],[1786957221,9664.9,5110.2],[1786957521,9665.4,5110.3],[1786957821,9668.1,5110.2],[1786958121,9665.9,5125.6],[1786958421,9667.5,5153.3],[1786958721,9667.3,5122.2],[1786959021,9667.3,5148.5],[1786959322,9665,5142.9],[1786959621,9667.2,5114.3],[1786959921,9667,5110.1],[1786960221,9665.8,5110.2],[1786960521,9665,5110.7],[1786960821,9634.6,5110.7],[1786961121,9630.1,5110.6],[1786961421,9565.2,5110.6],[1786961721,9569.3,5110.7],[1786962021,9559.5,5110.8],[1786962321,9585.1,5113],[1786962621,9538,5113],[1786962921,9569.9,5113.1],[1786963221,9570.1,5113.1],[1786963521,9590.2,5113.1],[1786963821,9553.1,5113.1],[1786964121,9570.1,5113],[1786964421,9535.3,5113.2],[1786964721,9506.9,5113.1],[1786965022,9468.6,5113],[1786965321,9491.2,5113.1],[1786965622,9506.7,5113],[1786965921,9248,5113.1],[1786966221,9247.1,5113.1],[1786966521,9247.1,5114.7],[1786966821,9234,5114.7],[1786967121,9274.3,5114.7],[1786967421,9423.5,5114.7],[1786967721,9227.3,5114.7],[1786968021,9228.4,5114.7],[1786968321,9427.4,5114.7],[1786968621,9247.4,5114.8],[1786968921,9203,5114.8],[1786969221,9203,5114.7],[1786969521,9202.9,5114.7],[1786969821,9202.5,5114.7],[1786970121,9202.2,5114.8],[1786970421,9202.2,5114.8],[1786970721,9202.3,5114.8],[1786971021,9202.5,5114.8],[1786971321,9202.7,5114.8],[1786971621,9202.7,5114.8],[1786971921,9202.4,5114.9],[1786972221,9202.2,5114.9],[1786972521,9202.4,5114.9],[1786972821,9202.4,5114.8],[1786973121,9202.4,5114.7],[1786973421,9202.2,5114.8],[1786973721,9201.9,5114.8],[1786974021,9201.8,5116.1],[1786974321,9201.4,5129.5],[1786974621,9201.1,5129.6],[1786974921,9201.1,5136.7],[1786975221,9200.9,5137.6],[1786975521,9200.5,5137.6],[1786975821,9198.1,5140.4],[1786976121,9155.7,5139.4],[1786976422,9137.8,5140.9],[1786976722,9090,5128.7],[1786977021,9093.9,5123.8],[1786977322,8945.2,5115],[1786977621,8944.5,5114.7],[1786977922,8926.1,5114.7],[1786978222,8930.3,5114.9],[1786978521,8805.3,5115],[1786978821,8805.2,5115.1],[1786979121,8805.2,5115],[1786979421,8804.8,5114.9],[1786979721,8805.1,5114.9],[1786980021,8805,5115],[1786980321,8803.3,5114.9],[1786980621,8802.6,5114.9],[1786980921,8802,5114.7],[1786981221,8800.3,5114.7],[1786981521,8800.3,5114.7],[1786981821,8800.4,5114.8],[1786982121,8800.5,5114.8],[1786982421,8800.4,5114.8],[1786982721,8800.8,5114.8],[1786983021,8801,5114.8],[1786983321,8764.7,5114.9],[1786983621,8722.8,5115],[1786983921,8666.2,5115.3],[1786984221,8704.7,5115.4],[1786984521,8803.1,5118.9],[1786984821,9082.4,5115.4],[1786985122,9241.8,5114.7],[1786985421,9404.6,5114.8],[1786985721,9417.1,5114.9],[1786986021,9406.8,5115.2],[1786986322,9408.6,5115.2],[1786986621,9202.7,5114.9],[1786986921,9202.5,5114.9],[1786987221,9202.7,5114.9],[1786987521,9201.6,5114.9],[1786987821,9200.2,5115.1],[1786988121,9195.6,5115.2],[1786988421,9154.6,5115.2],[1786988721,9127.5,5115.1],[1786989021,9129.7,5115.2],[1786989301,9107.6,5115.6],[1786989622,9036.8,5115.6],[1786989921,8788,5115.8],[1786990222,8787.5,5251.4],[1786990521,8787.3,5171.9],[1786990822,8786.9,5115.6],[1786991121,8786.8,5123.5],[1786991421,8787,5127.5],[1786991721,8786,5130.6],[1786992021,8782.6,5127.2],[1786992321,8782.5,5130.5],[1786992621,8782.2,5120],[1786992922,8781.4,5133.4],[1786993222,8781.3,5130.3],[1786993521,8779.9,5135.3],[1786993822,8779,5141.3],[1786994121,8775.6,5129.7],[1786994421,8775.1,5135.8],[1786994721,8773.1,5133.8],[1786995021,8772.4,5120.3],[1786995321,8659.1,5168.2],[1786995621,8583.8,5164],[1786995921,8511.2,5153.6],[1786996221,8423.1,5143.9],[1786996521,8422.7,5137.5],[1786996821,8421.6,5271.6],[1786997121,8420.8,5272.4],[1786997421,8419.8,5265.2],[1786997721,8419.6,5271.2],[1786998021,8419.3,5251.4],[1786998321,8419.4,5270.6],[1786998621,8417.6,5219.5],[1786998921,8417.3,5214.6],[1786999221,8417.4,5215.9],[1786999521,8415.5,5214.7],[1786999822,8415,5215.1],[1787000122,8415.2,5207.7],[1787000421,8332.8,5208.3],[1787000721,8273.5,5204.8],[1787001021,8255,5172.6],[1787001321,8197.5,5171.5],[1787001621,8134.5,5162.2],[1787001921,8115.6,5158.4],[1787002221,8099.4,5155.7],[1787002521,8099.4,5150.4],[1787002821,8099.4,5209],[1787003121,8099.3,5171.1],[1787003421,8098.9,5170.9],[1787003721,8098.9,5171.8],[1787004021,8098.8,5154.3],[1787004321,8097.9,5143.9],[1787004621,8097.6,5143.2],[1787004922,8097,5142.9],[1787005221,8096.8,5143.5],[1787005521,8097.5,5139.1],[1787005821,8097.4,5137.6],[1787006121,8097.3,5130.1],[1787006421,8094.4,5124.8],[1787006721,8094.4,5124.1],[1787007021,8094.4,5123.3],[1787007321,8094.4,5115.8],[1787007621,8094.4,5115],[1787007921,8094.4,5123.9],[1787008221,8076.1,5115.2],[1787008521,8076.1,5110.5],[1787008821,8075.6,5110.5],[1787009121,8067.5,5110.6],[1787009422,8054.8,5110.3],[1787009721,8023.3,5110.3],[1787010021,7985.3,5109.9],[1787010321,7969.8,5109.9],[1787010621,7939.2,5109.6],[1787010921,7944.3,5108.5],[1787011221,7921.4,5106.5],[1787011521,7705.5,5106.3],[1787011821,7382.9,5107.2],[1787012121,7549.9,5109.8],[1787012421,7581.3,5091.8],[1787012721,7326.8,5089.9],[1787013021,7326.7,5087.9],[1787013322,7347.9,5086.8],[1787013621,8085.6,5090.4],[1787013921,8080,5089.9],[1787014221,8087.3,5089.7],[1787014522,7995.5,5104.2],[1787014821,7960,5104.3],[1787015121,8017.5,5103.9],[1787015421,7988.3,5103.3],[1787015721,7983.6,5103.3],[1787016021,7987.1,5103.3],[1787016321,7990.4,5103.3],[1787016621,7989.5,5103.3],[1787016921,7986.4,5103.3],[1787017221,7967.9,5103.4],[1787017521,8002.9,5104.9],[1787017821,8003.6,5103.5],[1787018121,8094.1,5105.3],[1787018421,8094.5,5105.4],[1787018721,8094.5,5105.4],[1787019021,8094.5,5105.4],[1787019321,8094.5,5105.3],[1787019621,8094.5,5105.2],[1787019921,8094.5,5105.2],[1787020221,8094.5,5105.2],[1787020521,8094.4,5105.2],[1787020821,8094.2,5105.2],[1787021121,8094.2,5103.3],[1787021421,8093.9,5103.3],[1787021721,8030.9,5103.3],[1787022021,8052.1,5103.3],[1787022321,7944.9,5103.3],[1787022621,7927.6,5103.3],[1787022921,7929.5,5103.3],[1787023221,7893.2,5103.3],[1787023521,7885.8,5103.3],[1787023821,7732.2,5103.3],[1787024121,7721.5,5103.3],[1787024422,8094.4,5103.3],[1787024721,8094.5,5103.3],[1787025021,8094.7,5103.3],[1787025322,8094.8,5103.3],[1787025621,8094.8,5103.6],[1787025921,8094.7,5103.6],[1787026221,8094.8,5103.6],[1787026521,8095,5103.6],[1787026821,8095.1,5103.6],[1787027121,8094.4,5103.7],[1787027421,8094.3,5103.7],[1787027722,8094.3,5103.8],[1787028021,8094.3,5103.6],[1787028321,8094,5103.3],[1787028621,8094.2,5103.3],[1787028921,8191.4,5103.4],[1787029221,8131.8,5103.6],[1787029521,8186,5253.3],[1787029821,8184.2,5253.3],[1787030121,8184.2,5253.2],[1787030421,8130.2,5107.6],[1787030721,8130.3,5103.5],[1787031021,8186.6,5103.6],[1787031321,8186.6,5103.5],[1787031621,8188.1,5103.5],[1787031921,8185.7,5103.5],[1787032222,8097.5,5103.3],[1787032521,8097.8,5103.5],[1787032821,8098.1,5103.6],[1787033121,8249.6,5103.8],[1787033421,8238.1,5103.7],[1787033721,8192.1,5103.3],[1787034021,8170.9,5103.3],[1787034322,8172.4,5100.6],[1787034621,8176.9,5100.7],[1787034922,8176.1,5100.7],[1787035221,8183.1,5100.6],[1787035521,8182.7,5100.7],[1787035821,8182.2,5100.9],[1787036121,8185.8,5100.9],[1787036421,8185.8,5101],[1787036721,8185.8,5101.1],[1787037021,8176.2,5101.1],[1787037321,8184.3,5101.2],[1787037621,8183.6,5101.1],[1787037921,8183.6,5101],[1787038221,8179,5101.2],[1787038521,8179,5101.2],[1787038821,8180.1,5400.9],[1787039121,8180.1,5401],[1787039421,8177.3,5101.2],[1787039721,8819.5,5101.3],[1787040021,8588.9,5101.3],[1787040321,8588.9,5101.3],[1787040621,8588.5,5101.3],[1787040921,8584.6,5101.4],[1787041221,8566,5101.4],[1787041521,8566,5101.4],[1787041821,8581.7,5101.4],[1787042121,8568.9,5101.4],[1787042421,8571.3,5101.4],[1787042721,8474.1,0],[1787043021,8432.3,0],[1787043321,8473,0],[1787043621,8416.7,0.7],[1787043921,8473.8,0.7],[1787044221,8476.6,1.2],[1787044521,8496.8,1.8],[1787044821,8415.3,10.4],[1787045121,8415.3,10.7],[1787045421,8415.2,11.1],[1787045721,8414.8,11.1],[1787046021,8414.2,11.3],[1787046321,8414.2,11.7],[1787046621,8414.2,11.7],[1787046921,8413.3,67],[1787047221,8412.5,22.7],[1787047521,8412.4,35.5],[1787047821,8412.4,34.8],[1787048121,8412.4,34.8],[1787048421,8412.4,36.9],[1787048721,8412.4,36.7],[1787049021,8412.4,36.4],[1787049321,8412.5,36.4],[1787049621,8412.5,28.4],[1787049921,8412.6,28.4],[1787050221,8412.4,29.5],[1787050521,8412.4,433.5],[1787050821,8412.4,433.5],[1787051121,8412.4,440],[1787051421,8412.2,440],[1787051721,8412.2,440],[1787052021,8412.2,445.8],[1787052321,8412.2,449.7],[1787052621,8412.1,446.4],[1787052921,8411.7,446.4],[1787053221,8411.9,448.6],[1787053521,7743.9,448.2],[1787053821,7653.3,474.4],[1787054121,8412.6,478.4],[1787054421,8412.6,487.4],[1787054722,8412.6,772.4],[1787055021,8412.5,712],[1787055321,8413.4,749.1],[1787055622,8413.2,664.3],[1787055921,8413.3,657],[1787056221,8413.3,635.1],[1787056522,8413.2,847.7],[1787056821,8413.2,835.2],[1787057121,8413.1,837.3],[1787057422,8413.1,1098.2],[1787057722,8413.4,1125.9],[1787058021,8413.3,1105],[1787058321,8413.4,1115.2],[1787058621,8413.4,1068.3],[1787058921,8413.4,1117.2],[1787059221,8412.3,1146.7],[1787059522,8411.8,1136],[1787059821,8411.9,1142.3],[1787060122,7874.5,1164.6],[1787060422,7770.7,1147.2],[1787060721,7791.9,1094.2],[1787061021,8018.2,1118.9],[1787061322,8251.3,1107.9],[1787061621,8048.4,1122.9],[1787061921,8007,1082.3],[1787062221,8031,1116.9],[1787062521,8010.9,1128.1],[1787062821,8004.8,1134.2],[1787063122,7404.2,1115.2],[1787063421,9439.2,1112.6],[1787063721,9499.6,1166.5],[1787064021,9510.3,1102.2],[1787064321,9521.2,1190.8],[1787064621,9498.7,1210.6],[1787064921,9504.2,1245.7],[1787065221,9509.4,1250.1],[1787065521,9523.3,1380.1],[1787065822,9493.7,1359.8],[1787066122,9493.7,1331.2],[1787066421,9475.2,1338.5],[1787066721,9204.5,1424.8],[1787067021,9204.5,1385.5],[1787067321,9542.1,1369.9],[1787067621,9585.4,1365],[1787067921,9204.8,1409.8],[1787068222,9489,1438.7],[1787068521,9204.1,1429.1],[1787068821,9203.7,1475.7],[1787069121,9203.8,1465.3],[1787069421,9203.7,1460.7],[1787069721,9203.3,1429],[1787070022,9203.4,1464.3],[1787070321,9203.3,1427.5],[1787070621,9203.3,1318.4],[1787070922,9203.2,1318.5],[1787071221,9203.2,1333.2],[1787071521,9203.1,1358.8],[1787071821,9201.6,1378.3],[1787072121,9201.1,1361.1],[1787072421,9201.1,1527.5],[1787072721,9199.4,1526.5],[1787073021,9199.4,1511.1],[1787073321,9199.2,1518],[1787073621,9199.3,1501.1],[1787073922,9199.4,1553],[1787074201,9199.2,1535.9],[1787074521,9199.3,1550],[1787074821,9199.3,1545.4],[1787075121,9198.2,1371.5],[1787075421,9198.2,1372.8],[1787075722,9198.2,1426.8],[1787076022,9197.5,1357.8],[1787076321,9197.2,1341.4],[1787076621,9197.1,1353.6],[1787076921,9196.4,1330.6],[1787077221,9196.4,1382.8],[1787077522,9196.9,1342.2],[1787077821,9196.2,1502.7],[1787078121,9195.9,1493.5],[1787078421,9195.7,1528.6],[1787078721,9195.3,1506.7],[1787079021,9195.6,2268.8],[1787079322,9195.5,2262],[1787079622,9195.4,2258.2],[1787079921,9194.8,2265.5],[1787080221,9193.9,2263.1],[1787080521,9193.8,2261.5],[1787080821,9193.9,2288.8],[1787081121,9192.7,2291.3],[1787081421,9192,2288.8],[1787081721,9191.5,2277.1],[1787082021,9191,2276.5],[1787082321,9191.1,2279.4],[1787082621,9190.7,2286.2],[1787082921,9189.7,2285.9],[1787083221,9189.4,2295.4],[1787083521,9188.4,2285.7],[1787083821,9187.4,2517.5],[1787084121,9186.5,2512.3],[1787084421,9186.2,2517.6],[1787084722,9184.8,2629],[1787085021,9183.4,2627.8],[1787085321,9183.4,2629],[1787085621,9182.9,2627.2],[1787085921,8954.8,2631.5],[1787086221,9153.9,2634.2],[1787086521,9184.3,2644.6],[1787086821,9046.3,2648.7],[1787087121,8562.6,2656.3],[1787087422,8562.4,2653.4],[1787087721,8562.3,2652],[1787088021,8561.9,2649.3],[1787088321,8561.6,2647.8],[1787088621,8561.6,2650.4],[1787088921,8559.4,2647.4],[1787089201,8559.1,2354.8],[1787089521,8558.7,2364.7],[1787089821,8558.6,2361.3],[1787090121,8559.4,2459.3],[1787090421,8559.4,2418.6],[1787090721,8559.4,2520.5],[1787091021,8559.3,2515],[1787091321,8558.7,2472.8],[1787091621,8558.5,2429],[1787091921,8556.9,2570.2],[1787092221,8556.5,2569.1],[1787092521,8556,2506.5],[1787092821,8555.5,2470.3],[1787093122,8554.9,2662.4],[1787093421,8554.5,2711.4],[1787093723,8554.4,2700.9],[1787094021,8555.4,2697.8],[1787094321,8555.3,2712.4],[1787094621,8495.1,2708.9],[1787094921,8931.6,2712.7],[1787095221,8955.9,2721.6],[1787095521,8952.1,2721.8],[1787095821,8838.4,2717.5],[1787096121,8817,2712.9],[1787096422,8713.9,2746.2],[1787096722,8356,2743.4],[1787097021,8216,2739.4],[1787097321,9191.4,2748.9],[1787097621,9191.7,2749.1],[1787097921,9190.5,2730.7],[1787098221,9190.8,2741],[1787098521,9190.9,2739.6],[1787098821,9191.1,2731.4],[1787099121,8944.2,2723.4],[1787099421,8981.7,2718.8],[1787099722,8903.5,2733.1],[1787100021,8978.9,2732.9],[1787100321,9091.6,2727.2],[1787100621,9091.6,2729.3],[1787100921,9136.7,2757.3],[1787101221,9191.6,2746.4],[1787101521,9194.6,2727.8],[1787101821,9194.5,2727.2],[1787102126,9192.4,3284.6],[1787102406,9192.3,3284.6],[1787102706,9192.1,3284.6],[1787103006,9192.1,3284.6],[1787103306,9192.1,3284.7],[1787103606,9191.8,3285.2],[1787103906,9191.7,3285.2],[1787104206,9191.7,3286.2],[1787104506,9191.7,3285.4],[1787104806,9191.1,3283.3],[1787105107,9190.9,3283.3],[1787105406,9190.4,3283.1],[1787105706,9189.5,3283.3],[1787106006,9188.9,3284.9],[1787106306,9187.8,3284.9],[1787106606,9186.6,3282.8],[1787106906,9186,3282.7],[1787107206,8594.7,3283],[1787107507,8593,3283],[1787107806,8591.8,3283.2],[1787108107,8590.7,3283.3],[1787108406,8590.1,3283.4],[1787108706,8589.7,3283.5],[1787109006,8589.3,3284.1],[1787109306,8592.4,3284.2],[1787109606,8592.5,3285.1],[1787109906,8589.4,3284.1],[1787110206,8588.2,3284.1],[1787110507,8588,3284.1],[1787110806,8587.4,3284.1],[1787111106,8587.7,3284.1],[1787111426,8586.7,3284.4],[1787111726,8587.5,3284.5],[1787112006,8587.8,3284.5],[1787112306,8587.7,3284.8],[1787112606,8587.5,3284.9],[1787112906,8587.5,3284.9],[1787113206,8587.4,3285.8],[1787113506,8586.8,3285.8],[1787113807,8586.5,3285.8],[1787114106,8586.4,3285.8],[1787114406,8586.4,3285.8],[1787114706,8586.4,3285.8],[1787115006,8586.2,3285.8],[1787115306,8586.2,3285.8],[1787115606,8586.2,3285.8],[1787115906,8586.5,3285.8],[1787116206,8586.5,3285.9],[1787116506,8586.1,3285.9],[1787116806,8586.1,3286],[1787117106,8586.1,3285.9],[1787117406,8586.3,3286.5],[1787117706,8586.3,3286.5],[1787118006,8586.3,3286.6],[1787118306,8586.3,3286.6],[1787118606,8586,3286.5],[1787118926,8586.2,3287],[1787119206,8586.2,3287],[1787119506,8585.8,3287],[1787119806,8585.7,3287],[1787120106,8585.2,3287],[1787120406,8585.1,3287],[1787120706,8584.9,3287],[1787121006,8584.9,3287],[1787121306,8584.9,3287],[1787121606,8584.6,3287.4],[1787121906,8584.3,3287.4],[1787122207,8584.3,3287.4],[1787122506,8584.2,3287.4],[1787122806,8584,3287.4],[1787123106,8583.9,3287.4],[1787123406,8583.9,3287.4],[1787123706,8583.2,3287.6],[1787124006,8583.1,3287.7],[1787124306,8583.1,3287.6],[1787124606,8582.7,3287.6],[1787124906,8582.1,3287.7],[1787125206,8582.1,3287.6],[1787125507,8582.5,3287.6],[1787125826,8583,3287.6],[1787126106,8582.5,3287.7],[1787126406,8582.4,3287.7],[1787126707,8582.1,3287.7],[1787127006,8581.7,3287.6],[1787127306,8581.7,3287.6],[1787127606,8581.6,3287.6],[1787127907,8581.2,3287.6],[1787128207,8581.3,3287.6],[1787128507,8581.3,3287.6],[1787128806,8580.7,3287.6],[1787129106,8580.9,3287.6],[1787129406,8581.4,3287.7],[1787129706,8581,3287.6],[1787130007,8581,3287.6],[1787130306,8581.3,3287.6],[1787130606,8581.4,3286.9],[1787130906,8582.4,4000],[1787131207,8583,4000],[1787131506,8583.1,4000],[1787131806,8583.1,4000.1],[1787132106,8583.1,4000.1],[1787132406,8584.1,4000.6],[1787132707,8584,4001],[1787133006,8585,4001],[1787133306,8585,4001],[1787133607,8520.6,4001],[1787133907,8571.6,4001],[1787134206,8585.1,4001],[1787134506,8585,4001],[1787134806,8585.1,4001],[1787135107,8585.1,4001],[1787135406,8585.1,4001],[1787135706,8585.1,4001],[1787136007,8585,4001],[1787136306,8584.9,4001.3],[1787136606,8585.5,4001.3],[1787136906,8585.5,4001.4],[1787137206,8585.5,4001.9],[1787137506,8585.5,4002.1],[1787137807,8585.5,4002.8],[1787138106,8587,4003.7],[1787138407,8585.5,4002.1],[1787138706,8585.5,4005.9],[1787139007,8587.3,4006.5],[1787139306,8585.8,4002.9],[1787139607,8585.5,4007.7],[1787139906,8585.3,4008.4],[1787140206,8585.3,4009.8],[1787140507,8585.1,4009.9],[1787140807,8585.1,4009.9],[1787141106,8585.1,4009.8],[1787141406,8584.9,4010],[1787141726,8584.7,4010],[1787142007,8584.7,4010],[1787142306,8584.7,4009.9],[1787142606,8584.7,4009.9],[1787142907,8584.7,4009.9],[1787143206,8584.7,4009.9],[1787143506,8584.7,4009.9],[1787143806,8584.7,4009.9],[1787144108,8584.5,4009.9],[1787144406,8584.4,4010],[1787144706,8584.5,4010],[1787145007,8584.5,4010],[1787145307,8584.5,4010],[1787145606,8584.5,4010],[1787145906,8584.6,4010],[1787146206,8584.6,4010.2],[1787146506,8584.6,4010],[1787146806,8584.6,4010],[1787147107,8584.6,4010],[1787147406,8584.2,4010],[1787147706,8584.6,4010.8],[1787148006,8583.9,4010.8],[1787148326,8583.9,4010.8],[1787148606,8540.9,4010.8],[1787148907,8125.8,4010.8],[1787149206,8125.6,4010.8],[1787149507,8124.9,4010.8],[1787149806,8124.5,4010.8],[1787150106,8124.5,4011],[1787150406,8124.4,4011],[1787150707,8124.2,4010.8],[1787151006,8124.2,4010.9],[1787151307,8123.9,4011],[1787151606,8123.9,4010.8],[1787151907,8123.7,4010.8],[1787152206,8123.8,4010.8],[1787152507,8123.8,4010.8],[1787152808,8123.5,4010.8],[1787153106,8113.9,4009.9],[1787153406,8123.2,4010.2],[1787153706,8123.1,4010.1],[1787154006,8123.1,4011.2],[1787154306,8123.1,4011.2],[1787154606,8122.7,4011.2],[1787154907,8122.6,4011.2],[1787155506,8122.1,4011.2],[1787155807,8122.1,4011.2],[1787156106,8121.3,4011.2],[1787156406,8121,4010.4],[1787156707,8120.2,4010.4],[1787157006,8120.1,4011.2],[1787157306,8119.6,4011.2],[1787157606,8119.7,4011.2],[1787157906,8119.7,4011.2],[1787158206,8119.7,4011.2],[1787158507,8119.7,4011.2],[1787158806,8039,4011],[1787159126,8081,4011],[1787159406,7708.5,4011],[1787159686,7471.7,4010.1],[1787159986,7338.1,4010.2],[1787160286,8013.4,4010.3],[1787160646,7707.4,4011],[1787160946,7707.3,4010.4],[1787161246,7706.4,4010.4],[1787161546,7707.8,4011.3],[1787161846,7707.6,4147.8],[1787162147,7707.5,4218.9],[1787162446,7706.6,4213.9],[1787162747,7706.3,4206.6],[1787163046,7673.9,4152.3],[1787163347,7373,4150],[1787163646,7373,4150],[1787163946,7298.5,4161.7],[1787164246,6838,4382.2],[1787164546,6804.5,4382.2],[1787164846,7203.6,4382.2],[1787165146,6804.4,4382.2],[1787165446,6803.6,4382.2],[1787165746,6804.4,4382.4],[1787166046,6804.4,4382.4],[1787166347,6804.4,4382.4],[1787166646,6803.9,4382.4],[1787166946,6804.3,4382.3],[1787167246,6804.3,4382.3],[1787167546,6804.4,4118.6],[1787167846,6804.4,4097.8],[1787168146,6803.6,4091.1],[1787168446,6803.6,4040.1],[1787168746,7275.4,4030.6],[1787169046,6858.4,4010.1],[1787169346,7262.4,4010],[1787169646,7234.6,4009.8],[1787169946,7258.6,4010.3],[1787170246,7302.6,4010.3],[1787170546,7286.5,4010.3],[1787170846,7291.3,4010.3],[1787171446,7073.4,4010.3],[1787171746,7072.5,4010.3],[1787172046,7676.3,4010.3],[1787172346,7648,4010.7],[1787172646,7661.8,4010.7],[1787172946,7622.4,4010.7],[1787173246,8122.4,4010.7],[1787173546,8121.5,4010.9],[1787173846,8121.4,4010.9],[1787174146,8122.7,4010.9],[1787174446,8122.7,4010.9],[1787174746,8038,4010.9],[1787175046,8069.6,4010.9],[1787175346,8067.5,4010.9],[1787175646,7710.8,4010.9],[1787175946,7710.8,4011.1]],"hourly":[],"daily":[]}}