{"bazaar":{"raw":[[1786399221,14997.2,3922.2],[1786399521,14275.8,3816.8],[1786399821,14275,3791.8],[1786400121,14261.6,3791.8],[1786400421,14275.6,3791.8],[1786400721,13295.7,3791.8],[1786401021,12621.5,3791.8],[1786401321,10000,3791.8],[1786401621,10000,3791.8],[1786401922,9999.9,3791.8],[1786402221,9999.9,3791.8],[1786402521,9999.9,3791.8],[1786402821,9999.9,3791.8],[1786403121,9378.7,3791.8],[1786403421,9378.6,3791.8],[1786403721,11312.7,3791.8],[1786404021,14275.5,3791.8],[1786404321,21592.6,3791.9],[1786404621,21595.4,3791.9],[1786404921,19814.9,3791.9],[1786405221,18212.4,3791.9],[1786405521,18211.4,3792.2],[1786405821,21595.1,3792.4],[1786406121,21594.1,3792.3],[1786406421,21593.3,3792.4],[1786406721,21592.5,3792.7],[1786407021,21591.8,3792.9],[1786407321,21590.3,3794.2],[1786407621,21589.4,4095.9],[1786407922,19386.9,4068.8],[1786408221,19386.7,4047.1],[1786408521,19386.2,4034.2],[1786408821,19380.3,4005.9],[1786409121,19386.2,3915.4],[1786409421,19386.1,3865.9],[1786409721,19385.8,3854.5],[1786410021,19385.2,3795.5],[1786410321,19384.4,3793.2],[1786410623,19383.5,3793.5],[1786410921,16422.9,3803.2],[1786411221,16421.9,3803.4],[1786411521,16421.2,3803.5],[1786411821,16420.5,3806.2],[1786412121,15850.6,3806.2],[1786412421,15157.8,3806.6],[1786412721,15156.8,3806.5],[1786413021,15156.5,3806.1],[1786413321,15155.7,3806.5],[1786413621,15155.4,3806.1],[1786413921,15154.7,3806.3],[1786414221,15154.3,3806.2],[1786414521,15154,3806],[1786414821,15153.3,3806.3],[1786415121,15152.3,3806.1],[1786415421,15150.9,3806.3],[1786415721,15149.9,3807.1],[1786416021,15148.5,3805.8],[1786416322,15147,3810.6],[1786416621,15145.6,3807.8],[1786416922,15144.1,3807],[1786417223,15142.5,3808.1],[1786417521,14008,3807.5],[1786417821,14007,3806.5],[1786418121,14005.9,3806.6],[1786418421,14005.2,3806.5],[1786418721,14004.3,3815],[1786419021,15143.2,3815.3],[1786419321,15143.1,3815.5],[1786419621,15103.4,3815.9],[1786419921,15143.1,3816.1],[1786420221,15142.4,3820.9],[1786420521,14066.3,3827.1],[1786420822,14065.8,3820.3],[1786421121,14065.8,3815.9],[1786421421,14066.2,3816],[1786421721,14065.6,3816],[1786422021,14065.7,3816.2],[1786422321,13040.7,3816.3],[1786422621,13040.7,3816.4],[1786422921,13040.3,3815.8],[1786423221,11287.7,3815.8],[1786423521,11287.5,3815.8],[1786423821,10540.2,3815.8],[1786424121,10540.2,3815.8],[1786424421,10540.2,3816.2],[1786424721,10539.9,3816.2],[1786425021,10539.9,3816.2],[1786425321,10539.6,3816.2],[1786425621,10539.8,3816.3],[1786425921,10539.5,3816.3],[1786426221,10539.5,3816.3],[1786426522,10539.4,3816.3],[1786426821,10539.2,3816.3],[1786427121,10539,3816.3],[1786427421,10538.6,3816.2],[1786427721,10538.5,3816.2],[1786428021,10538.3,3816.2],[1786428321,10442.3,3816.2],[1786428621,10538.1,3816.2],[1786428921,15154.7,3816.2],[1786429221,15154.4,3816.5],[1786429521,15153.1,3818.2],[1786429821,15153.4,3820.7],[1786430121,15153.3,3821.4],[1786430421,15152.8,3821.5],[1786430721,15151.8,3819],[1786431021,15152.1,3819.1],[1786431322,21589.9,3819.6],[1786431621,21589.5,3819.8],[1786431921,21589.5,3825.9],[1786432221,21589.3,3826.9],[1786432521,21588.7,3820.3],[1786432821,21588.1,3819.7],[1786433121,21587.4,3819.6],[1786433421,21587.1,3820.8],[1786433721,21586.6,3820.1],[1786434021,21585.7,3819.3],[1786434322,21584.3,3820.5],[1786434621,21582.6,3822.1],[1786434921,21580.8,3820.8],[1786435221,21579.1,3820.5],[1786435521,21577.9,3821.3],[1786435821,21576.1,3821.9],[1786436121,21574.4,3800.6],[1786436421,21573,3824.4],[1786436722,21571.1,3823.4],[1786437021,21568.5,3825.1],[1786437321,21565.9,3824.9],[1786437621,21565.2,3828],[1786437921,21563.5,3829.6],[1786438221,21561.8,3829.4],[1786438521,21560.5,3829],[1786438821,21557.9,3821.3],[1786439121,21555.3,3820.1],[1786439421,21552.8,3830.1],[1786439721,21550.1,3832.5],[1786440021,21547.9,3821.4],[1786440321,21545.2,3822.3],[1786440621,21542.2,3825],[1786440921,21539.2,3219.1],[1786441221,21536.5,3654.6],[1786441521,21533.1,3826.6],[1786441821,21530.4,3665.8],[1786442121,21528,4116.1],[1786442421,21524.9,4133.1],[1786442721,21521.8,3865.9],[1786443021,21519.3,4104],[1786443321,21515.7,4092.2],[1786443621,21512.7,4115.8],[1786443921,21508.8,4116.3],[1786444222,21505.7,4245.7],[1786444521,21502.2,5271.3],[1786444821,21498.9,5179.3],[1786445121,21495.7,5182.7],[1786445421,19982.3,5256.6],[1786445722,18620.9,5250.1],[1786446021,18617.9,5240.6],[1786446321,18615.1,5293.7],[1786446621,18612.9,5291.3],[1786446922,18611,5254.9],[1786447221,18608.4,5241.3],[1786447522,18606.5,5191],[1786447822,18604.3,5292.9],[1786448121,18602.2,5248.3],[1786448421,18600.6,5289.2],[1786448721,17378.5,4852.7],[1786449021,17377.5,4845.6],[1786449321,17377.2,4830.1],[1786449621,17376.2,5240.5],[1786449922,17375.1,5239.6],[1786450221,17374.5,4870.5],[1786450521,17374,4862.3],[1786450821,17373.4,5280.5],[1786451121,17372.5,5251.1],[1786451421,17371.8,5246.3],[1786451721,17370.6,4862.1],[1786452021,17368.9,5243.1],[1786452322,17367.4,4824.3],[1786452621,17364.8,4783.6],[1786452921,17362.9,4831.6],[1786453222,17360.8,4821.2],[1786453521,17359.4,4808.7],[1786453821,17357.4,4747.6],[1786454121,17355.4,4730.2],[1786454421,17353.5,4727.9],[1786454721,17351.6,4776.3],[1786455021,17349.7,4698.8],[1786455321,17347.3,4881.3],[1786455621,17345.5,4872.4],[1786455921,17343.5,4878],[1786456221,17342.1,4879.6],[1786456521,17339.9,4880.9],[1786456821,17338,4870.8],[1786457121,17336.7,4864.3],[1786457421,17335.1,4893.7],[1786457721,17333.7,4891],[1786458021,17331.5,4889],[1786458321,17329.5,4941.2],[1786458621,17328.5,4959.6],[1786458921,17327.2,4911],[1786459221,17325.9,4916.1],[1786459521,16231.2,4942.5],[1786459821,13999.6,5052.6],[1786460121,13998.9,5079.8],[1786460421,13998.6,5049],[1786460721,13982.6,4749.8],[1786461021,13237.2,4733.8],[1786461321,13236.5,4869.5],[1786461621,13235.9,4818.1],[1786461921,13235.2,4789.7],[1786462222,13235.3,4838.9],[1786462521,13235,4829.5],[1786462821,13234.6,5508],[1786463121,13234.6,5471.5],[1786463421,13234.3,5444.2],[1786463722,13234.2,5433.2],[1786464021,13234.3,5352.9],[1786464322,13233.9,5242.4],[1786464621,13233.9,5225],[1786464922,13233.9,5180.3],[1786465221,13234,4943.3],[1786465522,13233.2,5129.4],[1786465822,13162.9,5064.5],[1786466121,13121.5,4903.8],[1786466421,13145,4877],[1786466721,13155.8,4768.2],[1786467021,13184,4749.8],[1786467321,13234.6,3570.4],[1786467622,13234.6,3576.6],[1786467922,13234.6,3532.7],[1786468221,13234,3765],[1786468521,13233.9,3780.7],[1786468821,13234,3767.9],[1786469121,13233.9,3725.9],[1786469422,13233.4,3682.5],[1786469722,13234.6,4957.5],[1786470021,13234.3,4940.1],[1786470321,13227.5,4962.9],[1786470621,13234.3,4928.3],[1786470922,13234.3,4893.2],[1786471221,13233.2,4858.5],[1786471521,13234.1,4803.2],[1786471821,13232.4,4756.4],[1786472121,13232.8,4752.7],[1786472421,13232.6,3983.5],[1786472721,13232.1,4025.4],[1786473021,13232,4040.9],[1786473321,13231.6,4021.5],[1786473622,13231,3932.2],[1786473921,13231,3821.4],[1786474221,13231.7,3667.8],[1786474521,13230.5,3664],[1786474821,13230.6,3706.3],[1786475121,13229.2,3654.3],[1786475421,13229.1,4820.4],[1786475721,13228.5,5093.7],[1786476021,13227.7,4284.5],[1786476321,13228.2,4290.6],[1786476621,13228.3,4288.7],[1786476922,13226.7,4259.9],[1786477221,13226.6,4130.7],[1786477521,13226.6,4088.7],[1786477822,13225.8,4091.4],[1786478121,13225.8,4016.2],[1786478421,13225.7,3748.4],[1786479021,12802.9,3591.8],[1786479321,12802.8,3456],[1786479621,12802.9,4090.1],[1786479922,12802.7,3275],[1786480221,12802.5,3250.6],[1786480521,12801.8,3151.1],[1786480821,12802.3,3566.5],[1786481121,12802.8,3524.9],[1786481421,12802.8,3524.9],[1786481721,12802.9,3398.8],[1786482021,12802.6,3248.6],[1786482321,12802.4,3202.5],[1786482621,12802,3143.6],[1786482922,12802.4,3089],[1786483221,12800.6,3039.1],[1786483521,13228.5,3055.5],[1786483821,13236.2,3211.4],[1786484122,17334,5191.9],[1786484422,17333.1,4433.5],[1786484721,17332.5,4484.1],[1786485021,17331.5,4454.6],[1786485321,17331.5,4377],[1786485621,17330.7,4346.4],[1786485921,17329.7,6392.4],[1786486221,17328.8,6392.7],[1786486521,17327.4,6392.5],[1786486821,16232.6,6392.9],[1786487121,16231.7,6392.5],[1786487421,16231,6392.5],[1786487721,16230.4,6392.4],[1786488021,16229.3,6392.4],[1786488321,16228.6,6392.4],[1786488621,16227.7,6392.4],[1786488921,16227,6392.4],[1786489221,16225.6,6392.4],[1786489521,16224.9,6392.4],[1786489821,16224.1,6392.4],[1786490121,16224.1,6392.4],[1786490421,15240.5,6392.4],[1786490721,15239.7,6392.3],[1786491021,15239.7,6392.4],[1786491322,15239.1,6392.4],[1786491621,15239.2,6392.4],[1786491921,13882.7,6392.4],[1786492221,14589.8,6392.4],[1786492521,14353.4,6346.7],[1786492821,14352.6,6346.4],[1786493122,14352.5,6320.6],[1786493421,14351.5,6003.5],[1786493721,14351.6,6001],[1786494021,13555.1,5998.8],[1786494321,13554.4,5990.4],[1786494621,13553.6,6002.2],[1786494921,13478.9,6001.3],[1786495221,12836.8,6004.6],[1786495521,12836.1,6003.2],[1786495821,12191.2,5978.8],[1786496121,12190.7,5967.3],[1786496421,12190,5972.3],[1786496721,12189.3,5963.6],[1786497021,12188.4,5957.2],[1786497321,12188.2,5937],[1786497621,11492.9,5698.9],[1786497921,11086.3,5698.6],[1786498221,11086.3,5670.5],[1786498521,13555.2,5670.2],[1786498821,13555.2,5667.2],[1786499121,13359.1,5662.6],[1786499421,13553.5,5652.4],[1786499721,13553.9,5649.7],[1786500021,13554.9,5646.8],[1786500321,13553.8,5639.9],[1786500621,13554.9,5632.4],[1786500921,13553.3,5628.9],[1786501221,13553.1,5629.6],[1786501521,13552.6,5631.2],[1786501821,13551.6,5628],[1786502121,13551.5,5594.5],[1786502421,13551.4,5592.7],[1786502721,13550.1,5574.2],[1786503021,13549.9,5301.8],[1786503321,13549.5,5300.5],[1786503621,13549.4,5298.6],[1786503921,13551.4,5293.8],[1786504221,13551.4,5293.1],[1786504521,13550.8,5274.6],[1786504821,13550.5,5267.7],[1786505121,13222.6,5262.3],[1786505421,13485.1,5295.9],[1786505721,13030.5,5289.5],[1786506021,12832.8,5281.9],[1786506321,12832.4,5275.7],[1786506621,12832.4,5265.5],[1786506921,12831.8,5263.5],[1786507221,12831.6,7928.7],[1786507521,12832.3,7904.3],[1786507822,12832,7867.3],[1786508121,12831.7,7860.3],[1786508421,12831.2,8888.8],[1786508721,12831.1,8893],[1786509021,12831.2,8892.7],[1786509321,12831.2,8888.1],[1786509621,12831.1,8883.1],[1786509921,12830.7,8876.6],[1786510221,12830.7,8880.6],[1786510521,12830.4,8879.2],[1786510821,12830.4,8867.4],[1786511121,12830.4,8865],[1786511421,12829.6,8859.3],[1786511721,12831,8845.4],[1786512021,12831,8844.9],[1786512321,12830.5,8842.5],[1786512621,12830.5,8836.1],[1786512921,12830.7,8810.4],[1786513221,12714.9,8802.3],[1786513521,12731.4,9999.1],[1786513821,12546.8,9999.1],[1786514121,12546.7,9999.1],[1786514421,12480,9999.1],[1786514721,12474.1,9999.1],[1786515021,12546.3,9999.1],[1786515321,12546.2,9999.1],[1786515621,12545.9,9999.1],[1786515921,12545.7,9999.1],[1786516222,12545.4,9999.1],[1786516521,12832.1,8945.2],[1786516821,12832.7,8937.7],[1786517122,13395.7,8945.7],[1786517422,13329.5,8931.5],[1786517721,13314.1,8927.7],[1786518021,13312.1,8924.3],[1786518321,13552.6,8915.4],[1786518621,13552.2,8912.1],[1786518921,13552.7,8933.5],[1786519221,13553.4,8935.8],[1786519521,13552.4,8898.5],[1786519821,13552.4,8892.8],[1786520121,13551.7,8892.4],[1786520421,13552.2,8881.8],[1786520721,13552.3,8864.4],[1786521021,13552.4,8865.7],[1786521321,13552,8857],[1786521621,13551.9,8930.6],[1786521921,13551.5,8917.2],[1786522221,13551.4,8915.3],[1786522521,13551.9,8913.1],[1786522821,13552.2,8910.7],[1786523121,13552.3,8905.4],[1786523421,13552.3,8901],[1786523721,13552.4,8949.9],[1786524021,13553.2,8867.2],[1786524321,13531.4,8912.2],[1786524621,13552.8,8896.4],[1786524921,13552.8,8893.4],[1786525221,13552.8,8895.3],[1786525521,17334.2,8889.7],[1786525821,17334.1,8913.1],[1786526121,17333.8,9999.8],[1786526422,17334,10000],[1786526721,17333.5,9999.9],[1786527021,17334,10000],[1786527321,17333.4,10000],[1786527621,17332.9,10000],[1786527921,16599.8,10000],[1786528221,16599.5,10000],[1786528521,16599,10000],[1786528821,16598.4,10000],[1786529121,16597.2,10000],[1786529421,16596,10000],[1786529721,16595,10000],[1786530021,16595.5,10000],[1786530322,16594.8,10000],[1786530621,16595,10000],[1786530921,16594.1,10000],[1786531221,16594.1,9999.9],[1786531521,16593.6,10000],[1786531821,16593.1,10000],[1786532121,16593,10000],[1786532421,16592.5,9999.9],[1786532721,16592,9999.9],[1786533021,16591.8,9999.9],[1786533321,16591.1,9999.8],[1786533621,16590.7,9999.9],[1786533921,16590.7,9999.9],[1786534221,16508.4,9999.9],[1786534521,15338.5,9999.9],[1786534821,15338.5,9999.9],[1786535121,15338.5,9999.9],[1786535421,14803.9,9999.8],[1786535721,14803.3,9999.8],[1786536021,14802.4,9999.8],[1786536321,14801.8,9999.8],[1786536622,14801.1,9999.8],[1786536921,14800.7,9999.8],[1786537221,14800.8,9999.8],[1786537521,14800.1,9999.8],[1786537821,14799.4,9999.7],[1786538121,14799.4,9999.8],[1786538421,14798.9,9999.7],[1786538721,14798.7,9999.7],[1786539021,14798.7,9999.7],[1786539321,14798.2,9999.7],[1786539621,14317.9,9999.7],[1786539921,14317.9,9999.6],[1786540221,14317.6,10000.5],[1786540521,14317.2,9903.5],[1786540821,14317.1,9903.2],[1786541121,14317.3,9903.1],[1786541421,14317.3,9164.6],[1786541721,14317.2,9165.4],[1786542021,14316.9,9149.3],[1786542321,14316.5,9145.7],[1786542621,14316.1,9141.9],[1786542921,14316.1,9139.7],[1786543221,14316.1,9121],[1786543521,14315.7,9119.1],[1786543821,14315.5,9118.6],[1786544121,14315.7,9121.1],[1786544421,14315.3,9105.4],[1786544722,14314.5,9113.2],[1786545022,14314.5,9114.6],[1786545321,14314.4,9103.2],[1786545622,14314.3,9092.1],[1786545921,14314.3,9072.1],[1786546221,14314,9062.5],[1786546521,14313.7,9071],[1786546821,14313.5,9068.5],[1786547122,14313,9065],[1786547421,14312.6,9059],[1786547721,14312.6,9018.9],[1786548021,14312.7,9050.4],[1786548321,14312.7,9017.7],[1786548622,14311.8,8460.3],[1786548922,14311,8429.6],[1786549221,14310,8420.5],[1786549521,14309.6,8412.3],[1786549821,14309.2,8412.7],[1786550121,14308.4,8405.8],[1786550421,14307.8,8397.6],[1786550721,14306.9,8402.7],[1786551021,14306.1,8395.6],[1786551322,14305.2,8376.4],[1786551621,14304,8309.1],[1786551922,13872.8,8202.1],[1786552221,13872.1,6648.9],[1786552521,13871.3,6634.1],[1786552821,13870.5,6593.5],[1786553121,13870.2,6556.3],[1786553421,13870.1,6549.2],[1786553722,13869.8,6572.1],[1786554021,13869.8,6576.3],[1786554322,13872.1,5658.3],[1786554621,13872,5609.5],[1786554921,13871.7,5578.3],[1786555221,13871.7,5532.5],[1786555521,13871.8,5477.8],[1786555821,13871.8,5647.6],[1786556121,13872,5564.1],[1786556421,13871.8,5492.6],[1786556721,13871.8,5369.9],[1786557022,13871.5,5402.5],[1786557321,13870.9,5116.5],[1786557601,13870.9,5081.8],[1786557921,13870.8,4923.5],[1786558222,13870.9,4891.2],[1786558522,13870.7,4863.7],[1786558821,13503,4844.2],[1786559121,13502.9,4809.9],[1786559421,13171.9,4738.9],[1786559721,13171.8,4514.4],[1786560021,13171.9,4427],[1786560321,13285.8,4240],[1786560622,13432.3,4073.2],[1786560922,13099.4,3970.1],[1786561221,12536.6,3898.1],[1786561521,12605,3824.3],[1786561821,12604.7,3824.3],[1786562121,12604.9,3762.3],[1786562421,12604.4,3671.6],[1786562721,12604.3,3629.9],[1786563021,13470.2,3598.7],[1786563321,13502.8,3490.3],[1786563621,13333.7,3295.2],[1786563922,13446,3248.5],[1786564221,13041.1,3101.1],[1786564521,12873.3,3024.1],[1786564821,12873.4,3585.4],[1786565121,12873.4,6952.1],[1786565421,13034.2,6898.1],[1786565721,12873.1,6822.6],[1786566021,12585.2,6773.3],[1786566321,12437.3,6708.6],[1786566621,12585.2,6543.6],[1786566921,12584.8,6510.1],[1786567222,12584.9,6292.5],[1786567521,12584.9,5725.1],[1786567821,12584.9,5640],[1786568121,12585.1,5550.3],[1786568421,12585.1,5484.1],[1786568721,12585.1,5305.1],[1786569021,12584.5,5224.1],[1786569321,12584.9,5198.5],[1786569621,12584.8,5006.2],[1786569921,12585.1,4947.2],[1786570221,12764.3,4903.4],[1786570522,12585.3,4748.9],[1786570821,12585.2,4600],[1786571121,12584.6,4255.3],[1786571421,12729.1,4143.6],[1786571721,12720.7,4116.4],[1786572021,12584.9,4059.8],[1786572322,12584.9,4024.5],[1786572621,12526.5,3689.5],[1786572921,12325.9,3539.9],[1786573221,12325.4,3535.9],[1786573521,12325.2,3547.9],[1786573821,12448.6,3538.2],[1786574121,12325.6,2942.7],[1786574421,12325.5,2905.6],[1786574721,12325.4,2927.1],[1786575021,12324.5,3536.5],[1786575321,12323.7,2921.7],[1786575622,12018.3,2904.5],[1786575921,11475.1,2901.3],[1786576221,11474.7,3846.7],[1786576521,11474.4,3847.1],[1786576821,11474.2,3847],[1786577121,11473.2,3846.7],[1786577421,11473,3846.6],[1786577721,11472.9,3846.6],[1786578021,11471.9,5000],[1786578321,11471.6,5000],[1786578621,11471.6,5000],[1786578921,12324.5,5000],[1786579221,12443.3,5000],[1786579521,12325,5000],[1786579821,12324.8,5000],[1786580101,12324.3,5000],[1786580421,11591.3,5000],[1786580721,10931.8,5002.2],[1786581022,10931.3,5001],[1786581321,10930.9,5001.6],[1786581621,10930.5,5000],[1786581921,10929.4,5000],[1786582221,10929.5,5000],[1786582521,10929.4,5000],[1786582821,10929.4,5000],[1786583121,10929.6,5000],[1786583421,10929.5,5000],[1786583721,10929.9,5000],[1786584022,10922.2,5000],[1786584321,10336.8,5000],[1786584622,10336.8,5000.2],[1786584921,10336.7,5000.2],[1786585221,14315.7,5000.2],[1786585521,13767.2,5000.2],[1786585822,14316.4,5000.2],[1786586121,14316.6,5000.2],[1786586421,14316.3,5000.1],[1786586721,13384.7,5000.1],[1786587021,13384.7,5000.1],[1786587321,13314.8,5000.1],[1786587621,14800.4,5000.1],[1786587921,13869.2,5021.8],[1786588221,13030.9,5031.4],[1786588521,12799.7,5029.8],[1786588821,12068.2,5049.1],[1786589121,12067.8,5042],[1786589421,12067.2,5040.3],[1786589721,12066.8,5037.6],[1786590021,12066.7,5040.2],[1786590321,12066.3,5038.5],[1786590621,12065.7,5030.4],[1786590921,11408,5027.2],[1786591201,11407.8,5011.3],[1786591521,11408,5008.3],[1786591821,11408,5003.1],[1786592121,11407.6,5000],[1786592421,11407.3,5000],[1786592721,11407.6,5000],[1786593021,11407.6,5000],[1786593321,11407.6,5000],[1786593621,10189.8,5000],[1786593921,10754.8,5000],[1786594221,10189.6,5000],[1786594521,10189.7,5000],[1786594821,10188.6,5000],[1786595121,10766.5,5000],[1786595421,10766.5,5000],[1786595721,10766.5,5000],[1786596021,12067,5000],[1786596321,12067,5000],[1786596621,12067.7,5000],[1786596921,12067.3,5000],[1786597221,12067,5000],[1786597521,12066.9,5000.2],[1786597821,12066.7,5000.2],[1786598121,12066.7,5000.2],[1786598421,12066.5,5000.2],[1786598721,12066.2,5000.2],[1786599021,12065.9,5000.2],[1786599321,12065.4,5000.2],[1786599621,12064.9,5000.2],[1786599921,12064.4,5000.2],[1786600221,12063.9,5000.2],[1786600521,11356.6,5000.2],[1786600821,10720.9,5000.2],[1786601121,9633.5,5000.2],[1786601421,9633.4,5000.1],[1786601721,9632.9,5000.1],[1786602021,9632.7,5000.1],[1786602321,9632.7,5000.1],[1786602621,9632.2,5000.1],[1786602921,9632.1,5000.1],[1786603221,12799.8,5000.1],[1786603521,14800.9,5000.2],[1786603821,14800.9,5000.5],[1786604121,14800.1,7457.2],[1786604421,14799.8,6399.5],[1786604721,14801.1,6438.5],[1786605021,14801,6449.9],[1786605321,14801,7777.4],[1786605621,14800.5,4957.1],[1786605922,14800.2,4939.9],[1786606221,14800.2,4946.3],[1786606521,14800.6,5077.3],[1786606821,14800.6,5075.5],[1786607121,14799.6,5056.9],[1786607421,14799.2,4951.4],[1786607721,14799.2,5061.6],[1786608021,14799,5035],[1786608321,14798.6,4962.7],[1786608621,14798.4,4941.2],[1786608921,14797.6,4867.9],[1786609221,14797.6,4797.1],[1786609521,14095,4969.8],[1786609821,14094.2,5000.3],[1786610121,14093.6,5000.3],[1786610421,14092.5,5000.4],[1786610721,14091.9,5000.3],[1786611021,14090.8,5000.4],[1786611321,14089.7,5000.4],[1786611621,8999.7,5000.3],[1786611921,8998.8,4780.2],[1786612221,8998.1,4773.5],[1786612521,8997.3,4770.4],[1786612821,8996,4766.4],[1786613121,8995.2,4762.9],[1786613421,8994.5,4764.4],[1786613721,8993.9,4753.7],[1786614021,8992.7,4757.6],[1786614321,8992.7,4753.5],[1786614621,8992.2,4545.8],[1786614921,7500.6,4741],[1786615221,7500.6,4548.5],[1786615521,0,4546.4],[1786615821,49999,5000.7],[1786616121,49998.5,5001.6],[1786616421,49997.6,5005.1],[1786616722,45497.3,5003.3],[1786617021,41446.2,5003.6],[1786617321,41443.5,5004.3],[1786617621,37797.8,5005.1],[1786617921,37794.9,5006],[1786618221,34514.1,5004.9],[1786618521,28907,5005.9],[1786618821,19999.3,5005.5],[1786619122,19996,5003.5],[1786619421,18570.6,5075],[1786619721,18568.2,5071.4],[1786620021,18565.4,5128.5],[1786620321,18562.6,5159.3],[1786620621,17282.3,5158.1],[1786620921,17280.3,5124.5],[1786621221,17278.2,5131],[1786621522,15092,5209.9],[1786621821,15091.4,5219],[1786622121,15091.2,5174],[1786622421,15090.8,5157.9],[1786622721,15090.8,5155.1],[1786623021,15090.3,5140.4],[1786623321,15090.4,5130.5],[1786623621,15090.2,5126],[1786623921,15089.9,5182.3],[1786624222,14157.9,5181],[1786624522,14157.6,5168],[1786624821,14156.8,5168.1],[1786625122,14155.7,5163.9],[1786625421,14155,5156.3],[1786625721,14155,5155.4],[1786626021,14154.4,5148.7],[1786626321,14153.9,5171.7],[1786626621,14153.2,5161.9],[1786626921,14152.5,5162],[1786627221,14151.4,5162.9],[1786627522,14151.5,5183.8],[1786627821,13925.7,5247.7],[1786628121,13313.6,5215.9],[1786628421,13313.4,5164.3],[1786628721,13312.7,5201.6],[1786629021,13312.4,5204.4],[1786629322,13312.2,5201],[1786629621,13312.3,5198.6],[1786629921,13311.3,5186.2],[1786630223,13310.8,5184.2],[1786630521,13311.3,5218.4],[1786630821,13311.1,5162.1],[1786631121,13310.6,5183.9],[1786631421,13310.2,4682.3],[1786631721,12557.1,4680.7],[1786632021,12485.7,4653.3],[1786632321,14152.5,4640.6],[1786632621,13315.2,4819.4],[1786632901,13314.2,4808.2],[1786633221,12560.1,4761.7],[1786633521,12559.4,4844.9],[1786633821,12558.8,4839.7],[1786634121,12558.5,4645.2],[1786634421,12558.1,4767.8],[1786634721,12557.4,4767.6],[1786635021,12557.1,4763.5],[1786635321,12556.4,4876.9],[1786635621,12386.8,4656.5],[1786635921,12556.3,4665],[1786636222,12555.9,4549.5],[1786636522,12556,4533.1],[1786636821,12555.2,4518.6],[1786637121,12555.4,4532],[1786637421,12555.1,4520],[1786637722,11267.4,4503.9],[1786638022,12554.5,4484.2],[1786638321,11816,4479.2],[1786638622,12540.4,4476.6],[1786638921,12554.6,4499.7],[1786639221,12554,4485.3],[1786639521,12553.9,4434.8],[1786639822,12555.3,4334],[1786640121,12555.2,4452.4],[1786640421,12557.2,4438.5],[1786640722,12556.9,4686.7],[1786641021,12557,4678.5],[1786641321,12556.3,4675.9],[1786641621,12556,4499.3],[1786641921,12555.5,4368.3],[1786642221,11801.8,4679.4],[1786642522,11801.5,4684.2],[1786642821,11801.5,4677],[1786643121,11801.4,4492.4],[1786643421,11523.9,4480.7],[1786643721,18570.9,4983.6],[1786644021,18570.1,5015.6],[1786644321,18570.2,5017.9],[1786644621,18568.6,4769],[1786644921,15995.1,4993.2],[1786645221,14898,4772.7],[1786645521,13909.8,4566.3],[1786645821,13909,4567.4],[1786646121,12221.1,4517],[1786646421,13020.1,4509],[1786646722,13020.2,4761.2],[1786647021,13019.5,4758.3],[1786647321,13019,4754.4],[1786647621,13018.5,4568.6],[1786647921,13017.9,4546],[1786648222,13017.3,4558.5],[1786648522,12217.9,4555.4],[1786648821,12198.8,4576.7],[1786649122,11497.2,4523.1],[1786649421,11497,4519.8],[1786649721,11495.7,4489.3],[1786650021,11494.6,4473.5],[1786650321,11493.8,4435.9],[1786650622,11493.9,4431.5],[1786650921,11493.1,4741.6],[1786651221,11492.4,4726.5],[1786651521,10845.9,4729],[1786651821,10845.4,4710.6],[1786652121,10844.9,4721.7],[1786652422,10263.8,4691.9],[1786652721,10263.8,4681.9],[1786653022,11440.1,4524.4],[1786653322,11492.2,4723.9],[1786653622,11492.2,4710.4],[1786653921,11491.7,4683.1],[1786654221,11492,4495.7],[1786654521,11491.8,4511.7],[1786654822,11491.6,4521.6],[1786655121,11491.7,4519.3],[1786655421,11491.7,4512.2],[1786655721,10845.5,4506.8],[1786656021,11492.6,4503.8],[1786656321,10846.4,4502.3],[1786656622,10264.9,4506.2],[1786656921,10264.6,4506.9],[1786657221,10264.6,4499.9],[1786657521,9741.1,4483.3],[1786657821,10264.2,4527.5],[1786658121,10263.9,4754.6],[1786658421,10263.5,4743.1],[1786658721,10263.3,4737.2],[1786659021,10263,5022.4],[1786659321,15994.8,5029.8],[1786659621,13912.5,4768.6],[1786659921,37794.5,5023],[1786660221,37793.2,5032.5],[1786660521,37791.9,5041.9],[1786660821,28916,5043.4],[1786661121,17729.6,5041.4],[1786661422,15318,5043.2],[1786661721,11783.9,5042.4],[1786662022,11108.8,5044.5],[1786662321,11107.5,5043.6],[1786662622,9955,5043.5],[1786662921,9954.9,5043.5],[1786663221,9954.6,5043.5],[1786663521,9954.6,5042.7],[1786663821,9954.6,5042.7],[1786664121,9954.5,5042.6],[1786664421,9954,5042.3],[1786664721,9954,5041],[1786665021,9954.1,5035.5],[1786665321,9953.9,5046.2],[1786665621,9462.9,5046.2],[1786665921,9020.8,5046.2],[1786666221,9020.8,5046.2],[1786666521,9954.1,5046.2],[1786666821,9463.2,5046.2],[1786667121,9954,5046.2],[1786667421,9954.2,5046.2],[1786667721,9954.2,5046.2],[1786668021,9954.2,5046.2],[1786668321,9950.1,5046.2],[1786668621,9953.8,5046.2],[1786668921,9953.8,5046.2],[1786669221,9942.3,5046.2],[1786669521,9953.8,5046.2],[1786669821,9953.8,5046.2],[1786670121,9953.4,5046.2],[1786670421,9953.8,5046.2],[1786670721,9953.7,5046.2],[1786671021,9953.7,5047.2],[1786671321,9953.7,5046.2],[1786671621,9953.8,5046.2],[1786671921,9953.7,5046.2],[1786672221,9953.7,5046.2],[1786672521,9953.8,5046.2],[1786672821,9953.2,5046.2],[1786673121,9953,5046.2],[1786673421,9953.2,5046.2],[1786673721,9953.8,5046.2],[1786674021,9954.1,5046.2],[1786674322,9955.4,5046.2],[1786674621,17728.9,5046.2],[1786674921,17728.3,5046.3],[1786675221,17728.5,5046.3],[1786675521,17727.8,5046.3],[1786675821,17727.2,5046.3],[1786676121,16887.8,5046.4],[1786676421,14999.7,5046.4],[1786676721,14998.9,5046.4],[1786677021,14999.4,5046.4],[1786677321,14999.4,5046.7],[1786677621,14999.4,5046.5],[1786677921,14999.4,5046.5],[1786678221,14999.3,5046.6],[1786678521,14998.8,5046.6],[1786678821,14998,5046.7],[1786679121,14997.8,5046.6],[1786679421,14997.3,5046.5],[1786679721,14958.4,5046.5],[1786680021,14996.6,5046.5],[1786680322,14996.1,5046.5],[1786680621,14995.6,5046.5],[1786680921,14995.2,5046.5],[1786681221,14995,5046.4],[1786681522,14994.7,5046.4],[1786681821,14994.3,5046.5],[1786682122,14994,5046.5],[1786682421,14993.6,5046.5],[1786682722,14993,5046.5],[1786683021,14992.6,5046.4],[1786683321,14991.6,5046.4],[1786683622,14991.3,5046.4],[1786683921,14990.7,5046.2],[1786684221,14989.7,5046.2],[1786684521,14988.6,5046.2],[1786684821,14987.9,5046.2],[1786685122,14987.4,5046.2],[1786685422,14986.7,5046.2],[1786685721,14986.7,5046.2],[1786686021,14986.4,5046.2],[1786686321,14985.9,5046.2],[1786686621,14985.1,5046.2],[1786686921,14983.9,5046.2],[1786687221,13989.4,5046.2],[1786687521,9999.9,5046.2],[1786687822,9998.9,5046.2],[1786688122,9998.2,5046.2],[1786688421,9997.1,5046.2],[1786688721,9501.5,5046.2],[1786689021,9500.9,5048.3],[1786689322,9055,5046.2],[1786689621,9054.4,5046.2],[1786689921,9053.6,5046.2],[1786690221,9053.3,5046.2],[1786690521,9053,5046.2],[1786690821,8908.5,5046.2],[1786691121,8651.9,5046.2],[1786691421,8651.9,5046.2],[1786691721,14996.8,5046.2],[1786692021,17500,5046.2],[1786692321,17729,5046.3],[1786692621,17729,5046.5],[1786692921,17728.2,5046.5],[1786693221,17727.3,5046.4],[1786693521,17726.5,5046.5],[1786693821,17725.7,5046.4],[1786694122,17725.3,5046.4],[1786694421,17724.6,5046.4],[1786694721,17723.9,5046.4],[1786695021,16456.1,5046.6],[1786695321,16454.5,5046.4],[1786695621,16453.3,5046.4],[1786695921,16453.2,5046.4],[1786696221,16452.5,5046.5],[1786696521,16452.7,5046.5],[1786696821,16452.7,5046.4],[1786697121,16452.7,5046.8],[1786697421,15311.8,5046.7],[1786697721,14285,5046.7],[1786698021,14284.4,5046.8],[1786698321,14283.8,5046.7],[1786698621,14283.5,5046.7],[1786698921,14283.4,5046.7],[1786699221,14283.3,5046.7],[1786699521,14282.9,5046.7],[1786699821,14282.4,5046.7],[1786700121,14282.3,5046.8],[1786700422,14282.2,5046.7],[1786700721,14281.5,5046.7],[1786701021,14280.9,5046.7],[1786701322,14280.3,5046.7],[1786701621,13356.9,5046.7],[1786701921,13356.4,5046.7],[1786702221,13355.6,5046.6],[1786702522,13354.9,5046.8],[1786702821,12524.3,5046.7],[1786703121,12524,5046.6],[1786703421,12523.3,5046.7],[1786703721,12523.3,5046.7],[1786704021,12523,5046.6],[1786704321,12522.1,5046.6],[1786704622,12521.2,5046.5],[1786704922,11773.5,5046.6],[1786705221,11772.5,5046.5],[1786705522,11771.7,5046.4],[1786705822,11771,5046.4],[1786706122,11098.3,5046.3],[1786706421,11097.3,5046.3],[1786706721,11096.8,5046.3],[1786707021,11096.5,5046.3],[1786707321,14283.2,5031.6],[1786707621,14283.1,5032.3],[1786707922,14282.1,5040.1],[1786708221,14281.2,5032.7],[1786708521,14280.6,5031.2],[1786708822,14279.7,5031.5],[1786709121,14278.2,5040.2],[1786709421,14277.6,5040.4],[1786709721,14276.7,5040.6],[1786710021,14275.9,5040.5],[1786710321,14275.1,5040.4],[1786710621,14274.7,5040.7],[1786710921,14274.1,5040.4],[1786711222,14273.4,5044.9],[1786711521,14273,5046.2],[1786711821,14273,5045],[1786712121,14272.7,5045.9],[1786712421,14272.4,5045],[1786712722,14272.4,5046.1],[1786713021,14271.8,5040.8],[1786713321,14270.7,5040.7],[1786713621,14269.2,5040.6],[1786713921,14268.3,5040.5],[1786714221,13345,5046.1],[1786714522,13343.7,5044.9],[1786714822,13342.9,5044.9],[1786715121,13342.2,5044.9],[1786715422,13341.5,5044.9],[1786715722,13340.8,5046.1],[1786716021,13339.4,4922.3],[1786716321,13338.2,4928.6],[1786716621,13337.2,4927.1],[1786716922,13336.7,4935],[1786717221,13335.1,4920.5],[1786717521,13334.1,4918],[1786717822,13333,4909.6],[1786718121,13332,4912.7],[1786718421,13065.3,4919.3],[1786718721,12501.5,4908.3],[1786719021,12500.5,4905.8],[1786719322,12499.4,4903.3],[1786719621,12498.5,4901.2],[1786719921,12497.7,4894],[1786720201,12497.5,4888.7],[1786720501,11752,4899.3],[1786720821,11751.1,4885.4],[1786721121,11750.7,4885.3],[1786721422,14274,4884.7],[1786721721,14273.8,4907.1],[1786722021,14273.1,4919.4],[1786722321,14273.9,4922],[1786722621,14273.8,4929.2],[1786722922,14273.4,4907.8],[1786723222,14273.3,4927.4],[1786723522,14272.5,4936.1],[1786723821,14271.5,4917.7],[1786724121,14270.1,4932.4],[1786724422,14268.3,4900.4],[1786724722,14267.2,4906.5],[1786725021,14265.3,4904.6],[1786725322,13341.8,4878.5],[1786725621,13339.7,4872],[1786725921,13339.1,4904.9],[1786726222,13337.8,4886.4],[1786726522,13336.8,4895.8],[1786726822,13335.6,4900],[1786727121,13334.9,4896.6],[1786727422,13333.4,4891.7],[1786727722,13331.8,4901.6],[1786728022,11757.1,4896.2],[1786728322,11756.2,4886.5],[1786728622,11755.4,4888.8],[1786728922,11755,4883],[1786729221,11754.1,4896.7],[1786729522,11753.5,4895.9],[1786729821,11752.3,4869.6],[1786730121,11751.7,4883.4],[1786730421,11080.3,4890.7],[1786730721,11079.9,4887.6],[1786731021,10475.9,4866.4],[1786731321,10394.5,4882.3],[1786731621,10475.6,4880.7],[1786731921,9443.7,4863.5],[1786732221,8199.9,4862.6],[1786732521,14274.7,4857.1],[1786732821,14274.2,4902.5],[1786733121,14275.2,4889],[1786733421,14274.5,4761.8],[1786733721,14274.1,4794.5],[1786734021,13350,4743.9],[1786734321,13349.4,4893.5],[1786734621,13349.4,4906.1],[1786734921,13349.6,4893.8],[1786735221,13348.9,4875.9],[1786735521,13348.5,4896.2],[1786735821,12999.7,4878.6],[1786736121,12999.3,4887.8],[1786736421,12998.4,4860.8],[1786736721,12997.8,4861],[1786737021,12997.3,4864.4],[1786737322,12996.8,4860.1],[1786737621,12996.5,4853.1],[1786737921,12995.7,4846.7],[1786738222,12995.3,4839.8],[1786738521,12995.1,4821.1],[1786738821,12993.7,4847.6],[1786739121,12992.9,4841],[1786739422,12197.5,4836.4],[1786739722,12197.3,4822.1],[1786740021,12196.6,4842.7],[1786740321,12196.1,4832.1],[1786740621,12194.8,4806.2],[1786740921,11478.5,4792.8],[1786741221,11478.3,4776.5],[1786741521,11477.7,4764],[1786741821,11478.1,4771.5],[1786742121,11477.2,4773],[1786742421,11476.9,4767.9],[1786742721,10833.4,4705.2],[1786743021,10832.9,4704],[1786743321,10832.8,4716.7],[1786743621,10831.9,4701.2],[1786743921,10831.8,4709.1],[1786744221,10832.8,4624.4],[1786744521,10833.1,4606.2],[1786744821,10832.4,4505.2],[1786745121,10832.8,4434.3],[1786745421,10832.7,4692.4],[1786745721,10832.9,4646.1],[1786746021,10249.5,4624.4],[1786746321,10249.5,4634.2],[1786746621,10249.3,4610.1],[1786746921,10248.8,4522],[1786747221,10249,4304.7],[1786747521,9724.1,3572.7],[1786747821,10248.9,3312.3],[1786748122,10249,3267.6],[1786748421,10248.7,3811.5],[1786748721,10248.8,3811.7],[1786749021,10249,0],[1786749321,10248.8,0],[1786749621,10248.6,0.1],[1786749921,11355.5,0.3],[1786750221,11477,0.5],[1786750521,11476.9,0.5],[1786750821,11476.3,0.7],[1786751121,4999.8,0.7],[1786751421,44997.6,0.7],[1786751721,49996.6,211.1],[1786752021,49995.4,144.2],[1786752321,49993.6,5932.6],[1786752621,49990.4,6523.6],[1786752921,49987.3,6022.4],[1786753221,45885,6650],[1786753521,45880.6,5548.8],[1786753821,45876.2,5707.1],[1786754121,45871.1,5669.8],[1786754421,45865.2,5645],[1786754721,45860.2,5964.4],[1786755021,45854.2,5751.6],[1786755321,45849,7066.9],[1786755621,45842.7,6188],[1786755921,42338.6,5940.1],[1786756221,42332.3,6028.3],[1786756521,42325.6,5743.2],[1786756821,42319.3,5879.7],[1786757121,42313.4,527.9],[1786757421,42306.3,570.4],[1786757721,42301,542.7],[1786758021,42295.3,571.4],[1786758321,41997.5,571.7],[1786758621,39140.8,568.6],[1786758921,39135.3,561.5],[1786759221,34998.2,571.6],[1786759521,34992.1,5802],[1786759821,34924.3,589.7],[1786760121,12783.6,548],[1786760421,12781.9,506.1],[1786760721,12780.1,505.8],[1786761021,12778.1,499.1],[1786761321,12776.9,504.2],[1786761621,12777.6,5322.2],[1786761922,12777.3,507.6],[1786762221,12777.3,496.9],[1786762521,12778.6,482.1],[1786762821,12777.5,474.5],[1786763121,12777.4,468.2],[1786763421,12777.5,458.2],[1786763721,12778.3,455.1],[1786764021,12779.3,449.5],[1786764321,12779.3,448.4],[1786764621,12779.3,447.5],[1786764921,12779.3,447.3],[1786765221,16165.1,445.8],[1786765522,12782.9,443.9],[1786765821,16076,440.4],[1786766122,34986.9,453.8],[1786766421,34986.6,565.4],[1786766721,34985,7003.3],[1786767022,31855.7,6201.6],[1786767321,28998.1,600.5],[1786767621,28996.7,6164.8],[1786767921,28994.2,611.7],[1786768221,24998.6,6172.9],[1786768521,24996.1,6247.3],[1786768821,24747.7,586.8],[1786769121,24744.5,538.7],[1786769421,24741.8,647.2],[1786769721,24738.8,569.7],[1786770021,24735.4,590.8],[1786770321,24732.4,570.7],[1786770621,24728.6,572.3],[1786770921,24725.5,585.9],[1786771221,24722.1,584.1],[1786771521,24719.4,604],[1786771821,22946.7,602.3],[1786772121,22943.7,598],[1786772421,22940.1,607.2],[1786772721,22937.1,591.7],[1786773021,22934,599.8],[1786773321,21339.4,572.1],[1786773621,19905.3,589.3],[1786773921,19902.1,602.7],[1786774221,19899,586.1],[1786774521,19896.3,585.3],[1786774821,19893.9,575.1],[1786775121,18604.6,574.6],[1786775421,18602.7,6235],[1786775721,18600.9,573.6],[1786776021,18598.5,558.5],[1786776321,18596,557.8],[1786776621,18593.9,555.9],[1786776921,18591.2,558.5],[1786777221,18588.6,556.7],[1786777521,18585.9,554.6],[1786777821,18583.8,552.6],[1786778121,18581.1,540.2],[1786778421,18579.5,558.1],[1786778721,18577.4,554.1],[1786779022,18576.2,553.3],[1786779321,18574.5,559.2],[1786779621,18572.7,6138.6],[1786779921,18570.8,618.2],[1786780221,18569,614.3],[1786780522,18567.7,6148.8],[1786780821,17411.5,6151.2],[1786781121,17409.6,616.3],[1786781421,17407.8,6146.3],[1786781721,17406.1,6146.3],[1786782021,17403.9,612.7],[1786782321,15926.4,609],[1786782621,15428.3,6150.4],[1786782921,15426.2,6173.1],[1786783222,15424.9,6147.2],[1786783521,15424,6163.8],[1786783821,15422.9,6148.9],[1786784121,14582.6,6163.6],[1786784421,14582.2,6157.2],[1786784721,14581.5,6156.8],[1786785021,14580.9,6148.1],[1786785321,14580.1,6149.2],[1786785621,14579.7,6171.5],[1786785921,14579.6,6144.5],[1786786221,14578.9,6168.5],[1786786521,13821.7,6166.1],[1786786821,13141.3,567.5],[1786787121,13140,566.5],[1786787421,13139,566.3],[1786787721,12526.9,561.3],[1786788021,12526.3,557],[1786788321,12525.6,547.6],[1786788621,12525.6,546.3],[1786788921,12525.2,541.2],[1786789221,12525.1,524.1],[1786789521,12525.1,522.1],[1786789821,12525.1,521.5],[1786790121,12525.2,519],[1786790421,12524.9,543.9],[1786790721,12524.6,508.7],[1786791021,12524.6,471.7],[1786791321,12524.3,466.8],[1786791621,12524.2,458.3],[1786791921,12524,455.8],[1786792221,12524.1,453.8],[1786792521,12523.4,459.9],[1786792821,12522.5,445.3],[1786793121,12522.2,440.7],[1786793421,12470.2,442.8],[1786793721,12522.2,433.8],[1786794021,12522.5,424.7],[1786794321,9999.6,425],[1786794621,9999.6,423.5],[1786794921,9999.6,412.6],[1786795221,9999.6,400.7],[1786795521,9999.6,398.7],[1786795821,9999.2,396.9],[1786796121,9891.8,353.9],[1786796421,9911.7,353.6],[1786796721,9698.9,339.6],[1786797021,9937.5,340.9],[1786797321,9999.2,331.9],[1786797621,9999,326.7],[1786797921,9998.9,328.2],[1786798221,9998,327.5],[1786798521,11997.4,327.3],[1786798821,9999.1,340.7],[1786799121,9998.9,339.7],[1786799421,9999,337.6],[1786799722,12524.4,14.9],[1786800022,12524.4,62.2],[1786800322,12524.4,60.2],[1786800621,12523.8,10.5],[1786800922,12524.4,53.5],[1786801221,12524,61.9],[1786801522,12524.4,64.9],[1786801821,12524,65.2],[1786802121,12476.8,58],[1786802421,12524.4,47.4],[1786802721,12524.3,55.1],[1786803021,12523.4,22.5],[1786803321,12523.4,21.6],[1786803621,12523,13.8],[1786803921,12523,13.9],[1786804221,12522.6,0.7],[1786804521,12521.8,6666],[1786804821,12521.8,6666],[1786805121,12520.9,6666],[1786805421,12521.2,6666],[1786805722,12519.1,6666],[1786806021,12518.8,6666],[1786806321,12518.9,6666],[1786806621,12518.5,5607.1],[1786806921,14581.5,5606],[1786807221,14580.8,6666],[1786807521,13788.9,6666],[1786807821,13788.1,5589.3],[1786808121,13787.5,5574.5],[1786808421,13787.1,5568],[1786808721,13786.1,5538.3],[1786809021,13785.8,5545.9],[1786809321,13785.5,5497.6],[1786809622,13785.6,5505.7],[1786809921,13786,5506.9],[1786810221,13785.8,5493.7],[1786810521,13785.2,5470.9],[1786810821,13785.7,5470],[1786811121,13785.7,5455.7],[1786811421,13785.1,5446.8],[1786811721,13521.8,5446.2],[1786812021,13072.6,5428.2],[1786812322,13072.7,4552.6],[1786812621,13785,4530.4],[1786812923,13785,5425.5],[1786813221,13784.7,4522.7],[1786813521,12994.6,4520.7],[1786813821,13057.1,4497.8],[1786814121,13072,4475.5],[1786814421,12965.2,4371],[1786814721,13072,4361.7],[1786815021,13071.6,4345.6],[1786815321,13071.6,4335.7],[1786815621,12789.3,5549.7],[1786815921,12462.4,5540.4],[1786816221,11914,5523.5],[1786816521,12121.7,5517.5],[1786816821,11913.2,5518.3],[1786817121,11913.2,5510.2],[1786817421,11912.7,5479],[1786817721,11912.6,5470.5],[1786818021,11912.7,4489.3],[1786818321,11913.1,4488.1],[1786818621,11388.3,4300.1],[1786818921,11388.1,4308.3],[1786819221,9999.8,4294.7],[1786819521,9952.9,4297.6],[1786819821,9366.2,4275.6],[1786820121,9366.2,4263.4],[1786820421,9366.2,4203.4],[1786820721,9366.2,4184.6],[1786821021,9366.2,4165.9],[1786821321,9366,3547.8],[1786821621,9798.3,4565.1],[1786821921,11913,4533.5],[1786822221,11912.5,4503.7],[1786822521,11912.6,4507.1],[1786822821,11912.6,4510.9],[1786823121,13786.3,4499.6],[1786823421,13073.9,4459.9],[1786823721,12432.9,4305.4],[1786824001,12432.9,4330.6],[1786824322,12432.6,4348.6],[1786824621,12432.9,4329.8],[1786824921,12432.8,4346.1],[1786825222,12431.9,4306.5],[1786825521,12431.4,4297.2],[1786825821,12432.8,4329.9],[1786826121,12431.6,4291],[1786826421,12431.4,4284.4],[1786826721,12325.6,4265.9],[1786827021,11853.7,4238.1],[1786827321,11853.8,4201.2],[1786827621,11853.7,4188.2],[1786827921,11853.7,4327.3],[1786828221,11853.7,4264.2],[1786828521,11853.7,4269.7],[1786828821,11852.7,4201.7],[1786829121,11852.3,4198.5],[1786829421,11791.7,4201.7],[1786829721,11852.7,4183.7],[1786830021,11852.8,4558.9],[1786830301,11852.2,5421.5],[1786830621,11851.8,5428.8],[1786830921,11701,4532.5],[1786831221,11651.4,4508.9],[1786831521,11622.6,4488.5],[1786831821,11332.6,4495.5],[1786832121,11332.6,4474.8],[1786832421,11332.4,4518.1],[1786832721,11332.3,4502.4],[1786833022,11332.6,6666.5],[1786833321,11332.6,6666.5],[1786833621,11332.1,6666.5],[1786833921,10057.2,6666.6],[1786834221,11332.2,6666.6],[1786834521,11332.1,6666.6],[1786834822,11332,6666.5],[1786835121,11332,6666.5],[1786835421,11331.2,6666.5],[1786835721,11331.1,6666.5],[1786836021,11330.9,6666.5],[1786836321,11330.9,6666.5],[1786836621,11330.5,6666.5],[1786836921,11330.5,6666.5],[1786837221,11330.6,6666.5],[1786837521,11330.3,6666.5],[1786837821,11330.3,6666.5],[1786838121,11330.2,6666.5],[1786838421,11330.3,6666.5],[1786838721,11329.7,6666.5],[1786839021,11329.3,6666.6],[1786839321,11303.1,6666.6],[1786839621,11330.7,6666.7],[1786839921,11330.5,6667.8],[1786840221,10209.8,6667.8],[1786840521,11818.5,6667.8],[1786840821,11851.8,6667.8],[1786841121,13786.3,6667.8],[1786841421,13626.7,6667.7],[1786841721,13787.1,6667.7],[1786842021,13787.1,6667.7],[1786842322,13786.8,6667.7],[1786842621,13786.8,6667.7],[1786842921,13786.6,6667.7],[1786843221,13786.4,6667.7],[1786843521,13786.4,6667.7],[1786843822,13786.4,6667.7],[1786844121,13786.2,6667.7],[1786844421,13785.8,6667.7],[1786844721,14581.5,6667.8],[1786845021,14581,6667.8],[1786845321,14581,6667.8],[1786845621,14580.2,6667.7],[1786845921,14533.6,6667.7],[1786846221,14533.6,6667.7],[1786846521,13788.2,6667.7],[1786846821,13788,6667.7],[1786847121,13787.6,6667.7],[1786847421,13787.6,6667.7],[1786847721,13787.6,6667.7],[1786848021,13787.4,6667.7],[1786848321,14580.1,6667.7],[1786848621,14580.5,6667.7],[1786848921,14580.5,6667.7],[1786849221,14580.5,6667.7],[1786849521,14580.8,6667.6],[1786849821,14581.3,6667.6],[1786850121,14581.3,6667.6],[1786850421,14581.5,6667.6],[1786850721,22945,6667.7],[1786851022,22944.3,6667.7],[1786851321,22943.8,6667.7],[1786851621,22943.5,6667.7],[1786851921,22943.1,6667.7],[1786852221,22943.1,6667.8],[1786852521,22943,6667.8],[1786852821,22942.7,6667.7],[1786853121,22942.7,6667.7],[1786853421,22942.3,6667.7],[1786853721,22942.3,6667.7],[1786854021,22941.7,6667.7],[1786854321,22850.9,6667.7],[1786854621,21313.1,6667.7],[1786854921,21313.1,6667.7],[1786855221,21312.4,6667.7],[1786855521,21311.8,6667.7],[1786855821,21311.2,6667.7],[1786856121,21310.6,6667.6],[1786856421,21309.8,6667.6],[1786856721,21309.2,6667.6],[1786857021,21308.5,6667.6],[1786857321,21307.8,6667.6],[1786857621,21306.7,6667.6],[1786857922,21306.2,6667.6],[1786858221,21305.8,6667.6],[1786858522,19841.2,6667.6],[1786858822,19840.3,6667.6],[1786859122,19839.6,6667.6],[1786859421,19838.7,6667.6],[1786859721,19837.8,6667.7],[1786860021,19836.9,5634.4],[1786860321,19837,6667.6],[1786860621,19836.6,6667.6],[1786860921,19836.1,6667.6],[1786861221,19835.5,6667.6],[1786861521,19835.2,6667.6],[1786861821,19834,6667.6],[1786862121,18517,5636.4],[1786862421,18517,5633.7],[1786862721,18516.6,5622.3],[1786863021,18516.3,6667.6],[1786863321,18516.2,6667.6],[1786863621,18516.2,6667.6],[1786863921,18516.2,6667.6],[1786864222,18212.9,6667.6],[1786864521,17330.7,6667.6],[1786864821,17330.2,6667.6],[1786865121,17329.9,6667.6],[1786865421,17329.7,6667.6],[1786865721,17329.4,6667.6],[1786866021,17328.4,6667.6],[1786866321,17327.9,6907.9],[1786866621,17327.5,6900.8],[1786866921,17327.3,6900.3],[1786867222,17327,6901.1],[1786867521,17327,6900.6],[1786867821,17308.7,6899.9],[1786868121,14999.9,6892.4],[1786868421,14999.9,6890.7],[1786868721,17326.3,6901.4],[1786869021,17326.3,6900.9],[1786869321,17326.2,6899.8],[1786869621,17326.1,6898.4],[1786869921,17326.1,6898.2],[1786870221,15999.9,6903.4],[1786870521,15999.6,6932.4],[1786870821,15998.5,6930.3],[1786871121,15998.9,6950.4],[1786871421,15998.9,6949.8],[1786871721,15998.3,6929.6],[1786872021,15997.6,6926.2],[1786872321,15150.5,6924.4],[1786872621,15161.5,6954.1],[1786872921,15161.5,6938.9],[1786873221,15160.8,6935.7],[1786873521,15160.7,6924.9],[1786873821,15160.4,6959.9],[1786874121,15056.5,6949.2],[1786874421,14407.9,6934.4],[1786874721,14407.7,6650.3],[1786875021,14407.3,6647],[1786875321,14407.4,6644.9],[1786875621,14407.1,6944.3],[1786875921,14407.1,6942],[1786876221,14407.1,6941.6],[1786876521,14406.9,6934.6],[1786876821,13685.6,6648.8],[1786877121,14407.5,6948.1],[1786877422,14134.2,6943.3],[1786877721,13686.1,6649.9],[1786878021,17330.9,6649],[1786878321,17330.9,6948],[1786878621,17330.7,6950.4],[1786878921,42299.1,6958.3],[1786879221,42298.8,7003.9],[1786879521,41076.1,7018],[1786879821,38788.2,6998.5],[1786880121,38787,7038.7],[1786880421,38787,7015.9],[1786880721,38786.9,6986.6],[1786881021,36994.6,6985.6],[1786881321,35654.4,7001.8],[1786881621,35166.3,7007.1],[1786881921,34137.1,6720.8],[1786882221,27923.5,6994.8],[1786882522,27922,6852.2],[1786882821,27375.6,6702.7],[1786883121,26997.6,6694.8],[1786883421,26995.7,6997.3],[1786883721,26994,7003.2],[1786884021,26991.8,6998.9],[1786884321,26989.8,6998.4],[1786884621,26987.5,7005.5],[1786884921,26984.8,7007.6],[1786885221,23228.1,6989.9],[1786885521,23226.8,6989.4],[1786885821,23225.6,6996.4],[1786886121,23225,7003.3],[1786886421,23224.2,6992.8],[1786886721,23222.8,6998.3],[1786887021,23221.8,6995.9],[1786887321,23219.5,6671.6],[1786887621,23218.1,6944.7],[1786887921,23216.1,6939.5],[1786888221,23214,6656.5],[1786888521,23212.2,6704.2],[1786888821,23209.5,6680.8],[1786889121,23207.5,6675.9],[1786889421,21605.5,6645.3],[1786889722,21603.5,6617.7],[1786890001,21601.3,6615.3],[1786890322,19593,6610.6],[1786890621,18997.8,6620.6],[1786890921,18997.1,6656.9],[1786891221,18996.5,6588.1],[1786891521,18516.6,6582.3],[1786891822,17997.9,6579.8],[1786892121,17997.4,6547],[1786892421,16916.5,6538.5],[1786892721,16916,6534],[1786893022,16914.7,6537.7],[1786893322,16914.3,6515.8],[1786893622,16913,6520.3],[1786893921,16912.4,6493.8],[1786894221,16910.8,6483.3],[1786894521,16910,6455.4],[1786894821,16909.4,6660.3],[1786895121,16907.9,6633.4],[1786895421,16907.8,6625],[1786895721,16907.7,6667.2],[1786896022,16907.6,6659.6],[1786896321,16907.8,6622.7],[1786896621,16907.8,6616.1],[1786896921,16907.5,6608.5],[1786897221,16907.5,6650.9],[1786897521,16855.7,6608.1],[1786897821,16907.3,6592.9],[1786898121,16907.4,6539.2],[1786898421,16906.2,6540.4],[1786898721,16905.4,6539.2],[1786899021,16905.2,6596.4],[1786899321,16905,6583.2],[1786899621,16903.5,6731.8],[1786899922,16903.1,6755.5],[1786900221,16522.2,6690.5],[1786900521,15931.9,6684.5],[1786900821,15931.5,6648.6],[1786901121,15930.5,6646],[1786901421,15929.5,6639.2],[1786901721,15928.1,6639.4],[1786902021,15927.1,6629.6],[1786902321,15926.1,6623.7],[1786902621,15926.2,6662.3],[1786902921,15925.9,6659.5],[1786903221,15925.7,6660.8],[1786903521,15466.4,6646.5],[1786903821,15715.3,6667.3],[1786904121,15050.9,6788.7],[1786904421,15050.5,6785.5],[1786904721,15049.9,6759],[1786905021,14801.9,6754.6],[1786905321,14735.3,6762.7],[1786905621,14353.9,6754.8],[1786905921,14260.9,6751.6],[1786906221,14260.7,6750],[1786906521,14260.7,6745.4],[1786906821,14012.2,6744.9],[1786907121,14013.3,6750.3],[1786907421,13823.4,6736.5],[1786907721,13969.2,6711.4],[1786908021,13867.3,6704.7],[1786908321,13944.8,6704.4],[1786908621,13975.3,6699.5],[1786908921,13726.6,7202.2],[1786909221,13446.8,7202.1],[1786909521,13380.7,7202.1],[1786909822,13336.8,7202.1],[1786910121,10540.4,7202.1],[1786910421,10553.9,7202.1],[1786910721,10682,7202.1],[1786911021,8992.4,7202.1],[1786911321,13455.6,7197.7],[1786911622,15926.6,7202.2],[1786911922,15926,7202.3],[1786912221,15927,7202.3],[1786912521,15926.6,7202.3],[1786912821,15924.6,7207.1],[1786913121,15924.3,7288.6],[1786913421,15923.4,7336.3],[1786913721,15923.4,7345.4],[1786914021,15923,7332.5],[1786914321,15922.1,7328.5],[1786914621,15872.4,7730],[1786914921,15861.3,7718.8],[1786915221,15855.1,7717.2],[1786915521,15134.3,7714.6],[1786915821,15648.3,7706.6],[1786916122,15645.9,7700.9],[1786916421,15676.1,7727.3],[1786916721,15133,7786.7],[1786917021,15059.5,7786.6],[1786917321,15063.7,7798.4],[1786917621,14946.5,7789.9],[1786917921,14847.7,7788.6],[1786918221,14786.3,7788.3],[1786918521,14506.5,7789.3],[1786918821,14503.4,7787.6],[1786919121,13784.1,7786.6],[1786919421,14565.8,7776],[1786919721,13837.5,7774.9],[1786920021,13781.2,7775.2],[1786920321,13781.2,7774.2],[1786920621,13781.1,7768.9],[1786920922,13781.1,7737.3],[1786921221,13781.2,7737],[1786921521,13319.3,7735.3],[1786921821,13222,7728.4],[1786922121,13310.9,7726.9],[1786922422,13281.8,7720.3],[1786922721,13710,7653.8],[1786923021,13781.1,7646.2],[1786923321,13781.1,7642.8],[1786923621,13781.1,7642],[1786923921,13781.1,7626.8],[1786924222,13780.4,8054.8],[1786924521,13779.5,8051.8],[1786924821,13779.3,8051.8],[1786925121,13777.7,7960.8],[1786925421,13777.5,7960.2],[1786925721,13777.5,7959.1],[1786926021,13777.4,7958.9],[1786926321,13777.6,7962.4],[1786926621,13777.6,7960.9],[1786926921,13777.5,7960.2],[1786927221,13776,8054.9],[1786927521,13776,8054.9],[1786927821,13776,8054.9],[1786928121,13775.5,8054.9],[1786928421,13775.5,8054.9],[1786928721,13775.5,8045.2],[1786929021,13775.4,7962.8],[1786929321,13775.3,8054.9],[1786929621,13775.3,7962.6],[1786929921,13775.3,8054.9],[1786930221,13775.3,8054.9],[1786930521,13773.7,7962],[1786930821,13773.5,8054.9],[1786931122,13773.3,8051.9],[1786931421,13773.1,8051.9],[1786931721,13773,7962.3],[1786932021,13771.7,7961.7],[1786932321,13771.3,7961.7],[1786932621,13769.8,7961.4],[1786932921,13767.2,7960.1],[1786933221,13597.7,7958],[1786933521,13655.8,7957.1],[1786933821,13583.1,7956.9],[1786934121,13527.8,7955.9],[1786934421,13346.3,7955.2],[1786934722,13427.7,7953.3],[1786935021,13319.6,7942.1],[1786935322,13300.3,7625.2],[1786935622,13332.6,7620],[1786935921,13310.8,7621.5],[1786936221,13351.3,7616.4],[1786936521,13343.6,7615.2],[1786936821,13155.1,7611.9],[1786937121,13170,7610.9],[1786937421,13179,7953],[1786937721,13159.2,7942.6],[1786938021,12675.6,7456.1],[1786938322,12675.6,7449.6],[1786938621,12675.6,7453.6],[1786938921,12675.6,7436.8],[1786939221,12675.5,7450],[1786939521,12675.5,7447.1],[1786939821,12675.5,7438.8],[1786940121,12674.7,5755.7],[1786940421,12675.3,5703.6],[1786940721,12674.5,5472.7],[1786941021,12674.5,5452.4],[1786941322,12673.9,5445.5],[1786941621,12673.9,5415.7],[1786941921,12625.1,5762.6],[1786942221,12377.6,5762.6],[1786942521,12674.2,5450.7],[1786942821,12673.7,5507.2],[1786943121,12673.8,5388.5],[1786943421,12673.8,5275],[1786943721,12658.4,5221.6],[1786944022,12673.7,5208.4],[1786944321,12673.7,5684.3],[1786944621,12673.7,5203.9],[1786944921,12673.7,5023.6],[1786945221,12672.7,4854.7],[1786945521,12582.9,4914.8],[1786945821,12529.4,4748.3],[1786946121,12514.4,4741.6],[1786946421,12502.7,4791.4],[1786946721,12499.4,4686.1],[1786947021,12545.9,4567.4],[1786947321,12500.2,1420.9],[1786947621,12506.8,0.3],[1786947921,12498.4,0.3],[1786948221,12481.6,0.3],[1786948521,12481.9,0.3],[1786948821,12124.2,5500],[1786949121,12123.1,5500],[1786949421,12122.9,5500],[1786949721,12122.9,5500],[1786950021,12122.2,5500.3],[1786950321,11916.3,5500],[1786950621,11932.6,5500.6],[1786950921,11944.9,5501.1],[1786951221,12122.7,5500],[1786951521,12122.1,5501.4],[1786951821,12122,5500.1],[1786952121,12121.8,5500],[1786952421,12121.8,5500.1],[1786952721,12119,5500],[1786953022,12118.9,5501.5],[1786953321,12119,5500],[1786953621,12056.6,5500.1],[1786953921,11455.9,5500],[1786954221,11455,5500.1],[1786954521,11454.8,5500.1],[1786954822,11454,5500.1],[1786955121,11454.2,5500.1],[1786955421,11452.4,5500.1],[1786955721,11451.9,5500],[1786956021,11322.9,5500],[1786956321,12675.7,5501.7],[1786956621,12675.5,5500.1],[1786956921,12675.6,5500],[1786957221,12675.5,5502.1],[1786957521,12675.5,5500.1],[1786957821,12675.4,5502.1],[1786958121,12675,5500.1],[1786958421,12674.8,5500.1],[1786958721,12675,5500.1],[1786959021,12675.2,5500.1],[1786959322,12675.2,5500.1],[1786959621,12579.3,5500.1],[1786959921,12575.5,5500.1],[1786960221,12533.3,5503.8],[1786960521,12173.1,5503.8],[1786960821,12152.7,5500.2],[1786961121,12012.1,5503.2],[1786961421,11273.1,5500.2],[1786961721,11961.5,5500.1],[1786962021,11940.5,5500.1],[1786962321,12009.2,5500.1],[1786962621,10843.3,5500.1],[1786962921,10847.3,5500.1],[1786963221,12053.2,5500.1],[1786963521,12155.6,5500.1],[1786963821,12162.8,5500.2],[1786964121,12263.7,5504.9],[1786964421,11279.3,5505],[1786964721,11286,5505.4],[1786965022,11281.1,5505.4],[1786965321,11271.2,5505.5],[1786965622,11228.9,5505.9],[1786965921,11282.2,5505.9],[1786966221,11280,5505.9],[1786966521,12010.1,5505.9],[1786966821,11988,5505.9],[1786967121,11992.1,5505.9],[1786967421,11997.6,5505.9],[1786967721,12140.3,5506],[1786968021,12033,5506.7],[1786968321,11309,5506.7],[1786968621,11308.9,5506.7],[1786968921,11308.6,5506.7],[1786969221,11308.5,5506.7],[1786969521,11117.1,5506.7],[1786969821,11079.1,5506.7],[1786970121,11124.3,5506.9],[1786970421,10727.7,5506.8],[1786970721,10727.5,5507],[1786971021,11125.4,5507.2],[1786971321,10990.9,5507],[1786971621,12964.2,5507],[1786971921,12983.2,5507.1],[1786972221,12981.2,5507.6],[1786972521,12675.3,5507.8],[1786972821,12675,5507.8],[1786973121,12674.5,5507.6],[1786973421,12673.4,5507.4],[1786973721,12671.8,5507.4],[1786974021,12672.2,5510.4],[1786974321,12672.1,5510.7],[1786974621,12672.9,5510.9],[1786974921,12674.5,5511.7],[1786975221,12673.6,5511.7],[1786975521,12672.5,5511.9],[1786975821,12672,5511.7],[1786976121,12671.7,5511.7],[1786976422,12588.2,5608.6],[1786976722,12389.3,5871.4],[1786977021,12673.8,5871.8],[1786977322,12558.4,5560.4],[1786977621,12240.5,5511.9],[1786977922,12233.2,5511.9],[1786978222,10730.6,5512.7],[1786978521,10712,5512.7],[1786978821,10439.5,5512.7],[1786979121,10227.6,5512.7],[1786979421,9949.1,5512.7],[1786979721,13776.3,5512.7],[1786980021,13777,5512.7],[1786980321,13675.3,5512.7],[1786980621,13753.6,5512.7],[1786980921,13777.3,5512.7],[1786981221,13777.6,5512.7],[1786981521,13777.4,5512.7],[1786981821,13776.5,5512.7],[1786982121,13776.5,5512.7],[1786982421,13774.9,5512.7],[1786982721,13162.9,5512.7],[1786983021,12886.6,5512.7],[1786983321,13628.5,5512.8],[1786983621,13028.3,5512.8],[1786983921,13059.5,5512.9],[1786984221,13301.5,5513],[1786984521,13434.8,5513],[1786984821,13691.8,5512.8],[1786985122,12954.7,5513.1],[1786985421,12948.4,5512.8],[1786985721,12831.2,5512.7],[1786986021,12896.4,5516.7],[1786986322,12713.4,5851.1],[1786986621,12200.4,6169.2],[1786986921,12199.6,6169.2],[1786987221,12198.3,6169.3],[1786987521,12198,6169.3],[1786987821,12198.1,6169.3],[1786988121,12197.9,6169.3],[1786988421,12197.7,6169.3],[1786988721,12132,6169.3],[1786989021,12070.7,6169.3],[1786989301,12193,6169.3],[1786989622,12198.6,6169.3],[1786989921,12198.3,6169.3],[1786990222,12198.8,6169.3],[1786990521,12198.8,6169.3],[1786990822,12198.9,6169.3],[1786991121,12198.7,6169.3],[1786991421,11839.9,6169.3],[1786991721,11841.9,6169.3],[1786992021,11725.9,6169.3],[1786992321,11903.2,6169.3],[1786992621,11911.5,6169.3],[1786992922,11652.5,6169.3],[1786993222,11653.1,6169.3],[1786993521,11593.5,6169.3],[1786993822,11593.7,6169.3],[1786994121,11558.9,6169.3],[1786994421,11558.9,6169.2],[1786994721,11593.2,6169.2],[1786995021,11540,6169.2],[1786995321,11491.5,6169.2],[1786995621,11282.6,6169.2],[1786995921,11106.3,6169.2],[1786996221,10313.9,6169.2],[1786996521,10120.3,6169.2],[1786996821,9724.8,6169.2],[1786997121,9724.6,6169.2],[1786997421,9529,6169.2],[1786997721,9414.6,6169.2],[1786998021,9558,6169.2],[1786998321,9563.6,6169.2],[1786998621,11158.6,6169.2],[1786998921,11303.1,6169.2],[1786999221,11049.3,6169.2],[1786999521,11049.3,6169.2],[1786999822,11049.4,6169.2],[1787000122,11049.4,6169.3],[1787000421,11010.8,6169.3],[1787000721,10990.8,6169.3],[1787001021,11049.2,6169.3],[1787001321,11048.9,6169.3],[1787001621,11049.1,6169.3],[1787001921,11049.4,6169.3],[1787002221,11049.3,6169.3],[1787002521,11049.2,6169.3],[1787002821,12082.2,6169.3],[1787003121,11404.4,6169.3],[1787003421,11444,6169.3],[1787003721,11393.3,6169.3],[1787004021,11660.6,6169.3],[1787004321,11061.1,6169.3],[1787004621,14748.6,6169.3],[1787004922,15023.6,6169.3],[1787005221,14513.8,6169.6],[1787005521,14853.8,6169.6],[1787005821,14847.1,6169.6],[1787006121,14946.8,6169.6],[1787006421,13782,6169.6],[1787006721,13781.6,6169.5],[1787007021,13781.7,6169.5],[1787007321,13781.6,6169.4],[1787007621,13781.6,6170.1],[1787007921,13781.7,6170.1],[1787008221,13781.5,6170.1],[1787008521,13780.7,6170.1],[1787008821,13780.5,6170.1],[1787009121,13780.3,6170.2],[1787009422,13780.1,6221.7],[1787009721,13779.2,6170.1],[1787010021,13778,6170.2],[1787010321,13777.5,6170.1],[1787010621,13777.5,6170.3],[1787010921,13777.5,6170.4],[1787011221,13016.7,6170.1],[1787011521,12331.6,6170.1],[1787011821,12362.7,6170.2],[1787012121,13011.5,6170.2],[1787012421,11594.6,6170.1],[1787012721,11160.5,6170.1],[1787013021,11160.4,6170.1],[1787013322,11160.3,6170.1],[1787013621,11160.2,6182.2],[1787013921,11160.1,6170.1],[1787014221,11160.1,6170.1],[1787014522,11160.4,6170.1],[1787014821,11160.4,6170.1],[1787015121,11160,6170.1],[1787015421,11160,6170.1],[1787015721,11160,6170.1],[1787016021,11160,6170.1],[1787016321,11160,6170.1],[1787016621,11160,6170.1],[1787016921,11160.3,6170.1],[1787017221,11160.3,6170.1],[1787017521,11160.3,6170.1],[1787017821,11160.3,6170.1],[1787018121,11160.3,6170.1],[1787018421,11160.1,6170.1],[1787018721,11160.3,6170.1],[1787019021,11160.4,6170.1],[1787019321,11159.9,6170.1],[1787019621,11155.5,6170.1],[1787019921,11125.6,6170.1],[1787020221,11124.3,6170.1],[1787020521,10999.6,6170.1],[1787020821,11126.9,6170.1],[1787021121,11127.5,6170.1],[1787021421,11118.8,6170.1],[1787021721,15925.3,6170.1],[1787022021,15925.4,6170.1],[1787022321,15924.4,6170.1],[1787022621,15924,6170.1],[1787022921,15780.4,6170.1],[1787023221,14947.4,6170.1],[1787023521,14946.5,6170.1],[1787023821,14945.5,6170.1],[1787024121,14944.3,6169.5],[1787024422,14943.8,6169.5],[1787024721,14943.4,6169.5],[1787025021,14942.7,6170.2],[1787025322,14941.9,6170.2],[1787025621,14940.7,6169.5],[1787025921,14940,6170.1],[1787026221,14939.8,6169.5],[1787026521,14940.3,6169.5],[1787026821,14939.8,6170.1],[1787027121,14939.8,6170.3],[1787027421,14939.7,6169.6],[1787027722,14938.6,6170.3],[1787028021,14937.5,6169.5],[1787028321,12999.9,6169.6],[1787028621,12999.7,6169.5],[1787028921,12999.7,6169.6],[1787029221,12999.5,6169.5],[1787029521,12999.6,6169.6],[1787029821,12999.6,6169.5],[1787030121,12999.1,6169.5],[1787030421,12999.6,6169.5],[1787030721,12999.6,6169.6],[1787031021,12999.6,6169.6],[1787031321,12999.6,6169.5],[1787031621,12999.5,6169.5],[1787031921,12999.5,6169.5],[1787032222,12999.5,6169.5],[1787032521,12999.1,6169.4],[1787032821,12999.6,6169.4],[1787033121,12999.5,6169.5],[1787033421,12998.9,6169.5],[1787033721,12999.4,6169.4],[1787034021,12999.4,6511.7],[1787034322,12999.5,6511.7],[1787034621,12999.4,6511.7],[1787034922,12999.7,6511.7],[1787035221,12999.7,6511.7],[1787035521,12999.7,6511.7],[1787035821,12999.7,6511.7],[1787036121,12999.4,6511.7],[1787036421,12999.4,6511.8],[1787036721,12999.3,6511.7],[1787037021,12999.4,6511.7],[1787037321,12999,6511.7],[1787037621,12999.1,6511.7],[1787037921,12999.1,6511.7],[1787038221,12998.3,6511.7],[1787038521,12997.6,6511.7],[1787038821,12997.6,6511.7],[1787039121,12997,6511.7],[1787039421,12996.3,6511.7],[1787039721,12995.9,6511.7],[1787040021,12996.6,6511.7],[1787040321,12996.3,6511.7],[1787040621,12996.3,6511.7],[1787040921,12996.1,6511.7],[1787041221,12995.8,6512],[1787041521,12994.9,6512],[1787041821,12994.8,6512],[1787042121,12994.2,6512],[1787042421,12995.1,6512],[1787042721,12995,6512],[1787043021,12994,6512.3],[1787043321,12994.2,6512.1],[1787043621,12945.2,6512.1],[1787043921,12560.5,6512.1],[1787044221,12347,6512.1],[1787044521,12346.4,6512.3],[1787044821,12346,6512.3],[1787045121,12345.6,6512.2],[1787045421,12345.7,6535.6],[1787045721,12345.7,6536.9],[1787046021,12345.7,6512.2],[1787046321,12345.7,6512.2],[1787046621,12345.7,6512.2],[1787046921,12345.3,6512.2],[1787047221,12345.3,6512.2],[1787047521,12345.1,6512.2],[1787047821,12345,6512.2],[1787048121,12345.7,6512.2],[1787048421,12345.2,6512.2],[1787048721,12345,6512.2],[1787049021,12345.4,6512.2],[1787049321,12345.4,6512.2],[1787049621,12345.3,6512.2],[1787049921,12345.3,6512.2],[1787050221,12345.1,6512.2],[1787050521,12344.5,6512.2],[1787050821,12241.8,6512.2],[1787051121,12345.6,6512.2],[1787051421,12345.5,6512.2],[1787051721,12345.5,6512.2],[1787052021,12345.3,6512.2],[1787052321,12344.7,6512.2],[1787052621,12344.6,6512.2],[1787052921,12344.1,6512.1],[1787053221,12344.6,6512.1],[1787053521,12343.7,6512.1],[1787053821,12343.4,6512],[1787054121,12343.3,6512],[1787054421,12343.1,6512],[1787054722,12342.9,6512],[1787055021,12342.9,6512],[1787055321,12342.3,6512],[1787055622,12342.2,6512],[1787055921,12342.2,6512],[1787056221,12342.2,6512],[1787056522,12342.3,6512],[1787056821,12342.8,6512],[1787057121,12342.8,6512.1],[1787057422,12342.8,6512.1],[1787057722,12342.8,6512],[1787058021,12342.9,6512],[1787058321,12269.2,6512],[1787058621,12343.4,6512],[1787058921,12342.9,6512],[1787059221,12343,6512],[1787059522,12342.7,6512.3],[1787059821,12342.7,6512.3],[1787060122,12342.2,6512],[1787060422,12341.7,6512],[1787060721,12341.7,6512],[1787061021,12341.7,6512],[1787061322,12221.9,6512],[1787061621,12221.9,6512],[1787061921,12221.9,6512],[1787062221,12221.9,6512],[1787062521,12221.8,6512],[1787062821,12221.7,6512],[1787063122,11650.4,6512],[1787063421,11650.3,6512],[1787063721,11650.1,6512],[1787064021,11650.2,6512],[1787064321,11650.3,6512],[1787064621,11650.4,6512],[1787064921,11650.4,6512],[1787065221,11421.9,6512],[1787065521,11650.2,6512],[1787065822,11650.2,6512.1],[1787066122,11633.4,6512.1],[1787066421,11135.8,6512.1],[1787066721,11521.6,6512.1],[1787067021,11650.1,6512.1],[1787067321,11649.8,6512.1],[1787067621,11649.8,6512.1],[1787067921,11649.7,6512.1],[1787068222,11649.3,6512.1],[1787068521,11649.3,6512.1],[1787068821,11649.5,6512.1],[1787069121,11649.2,6512.1],[1787069421,11648.6,6512.1],[1787069721,11648.6,6512.1],[1787070022,11647.4,6512.1],[1787070321,11646.6,6512.1],[1787070621,11646,6512],[1787070922,11647.1,6512],[1787071221,11647.2,6512.4],[1787071521,11646.9,6512.6],[1787071821,11648,6512.7],[1787072121,11648,6512.7],[1787072421,11648.1,6513],[1787072721,11648,6513.1],[1787073021,11647.8,6513.1],[1787073321,11647.7,6512.4],[1787073621,11648,6512.4],[1787073922,11648.1,6513.1],[1787074201,11648.1,6513.4],[1787074521,11647.4,6513.7],[1787074821,11647.4,6513.8],[1787075121,11647.5,6513.8],[1787075421,11647.5,6512.4],[1787075722,11648,6512.4],[1787076022,11647.5,6512.4],[1787076321,11646.9,6512.4],[1787076621,11646.7,6512.4],[1787076921,11398.5,6512.4],[1787077221,11647.4,6512.3],[1787077522,11647.4,6512.3],[1787077821,11647.5,6512.3],[1787078121,11647,6512.3],[1787078421,11646.8,6512.3],[1787078721,11646.2,6512.3],[1787079021,11650.2,6512.3],[1787079322,11650.2,6512.3],[1787079622,11649.9,6512.3],[1787079921,11649.4,6512.3],[1787080221,11649.4,6512.3],[1787080521,12345.4,6512.3],[1787080821,12345.6,6512.3],[1787081121,12345.4,6512.3],[1787081421,12345.4,6512.3],[1787081721,12345.3,6513.8],[1787082021,12346.1,6514],[1787082321,15719.7,6514],[1787082621,15671.1,6514],[1787082921,15742.2,6514],[1787083221,14932,6514],[1787083521,14932,6514],[1787083821,14932,6514],[1787084121,14932,6513.4],[1787084421,14931.5,6513.4],[1787084722,14931.2,6513.4],[1787085021,14931.2,6513.4],[1787085321,14089.5,6513.4],[1787085621,14089.4,6513.4],[1787085921,14089.5,6513.4],[1787086221,14089.4,6513.4],[1787086521,14909.2,6513.4],[1787086821,14931.4,6513.4],[1787087121,14930.9,6513.4],[1787087422,14930.4,6513.4],[1787087721,14930.6,6513.4],[1787088021,14930,6513.4],[1787088321,14929.5,6512.5],[1787088621,14087.5,6512.5],[1787088921,14087.3,6512.5],[1787089201,14086.8,6512.4],[1787089521,14086.8,6512.4],[1787089821,14085.9,6512.4],[1787090121,14085.6,6512.4],[1787090421,14085.4,6512.5],[1787090721,14085.4,6512.4],[1787091021,14085.6,6512.3],[1787091321,14085.4,6512.3],[1787091621,13328.1,6538.7],[1787091921,13327.7,6519.7],[1787092221,13327.3,6512.1],[1787092521,13327.1,6512.1],[1787092821,13327.1,6512.1],[1787093122,13326.9,6512],[1787093421,13326.8,6512.2],[1787093723,13183.1,6512.2],[1787094021,13326.8,6512.2],[1787094321,14087.2,6514.2],[1787094621,14087.2,6512.2],[1787094921,14086.7,6512.2],[1787095221,14086.3,6512.2],[1787095521,13328.5,6512.1],[1787095821,13327.9,6512.2],[1787096121,13327.7,6512.2],[1787096422,13328.3,6512.2],[1787096722,13329,6512.2],[1787097021,13283.2,6512.2],[1787097321,12647.4,6512.2],[1787097621,13223.7,6512.2],[1787097921,13210,6512.2],[1787098221,12647.3,6512.1],[1787098521,13328.9,6512.1],[1787098821,13329,6512.1],[1787099121,13328.7,6512],[1787099421,13328.1,6512],[1787099722,13328.2,6512],[1787100021,13328.4,6512],[1787100321,13328.1,6512],[1787100621,13327.8,6512],[1787100921,13327.5,6512],[1787101221,13327.6,6512],[1787101521,13327.7,6512],[1787101821,13327.7,6512],[1787102126,13327.3,6512.1],[1787102406,13327.3,6512.1],[1787102706,13309,6512.1],[1787103006,12645.7,6512.1],[1787103306,12382.8,6512.1],[1787103606,12031.7,6512.1],[1787103906,12031.5,6512.1],[1787104206,12031.7,6512.1],[1787104506,12031.5,6512.1],[1787104806,12031.5,6512],[1787105107,12294.8,6512],[1787105406,12031.6,6512],[1787105706,12031.3,6512],[1787106006,12030.9,6512],[1787106306,12030.4,6788],[1787106606,12030.1,6788],[1787106906,12030.1,6788],[1787107206,12029.8,6788],[1787107507,12029.6,6788],[1787107806,12028.7,6788],[1787108107,11504.6,6788.1],[1787108406,11032.5,6788.1],[1787108706,11031.9,6788.1],[1787109006,11031.9,6788.1],[1787109306,11032.5,6788.1],[1787109606,11032.3,6788.1],[1787109906,11031.5,6788.1],[1787110206,11031.3,6788.1],[1787110507,11030.8,6788.1],[1787110806,11030.6,6788.3],[1787111106,11030.4,6788.1],[1787111426,11030,6788.3],[1787111726,11029.8,6788.3],[1787112006,11029.8,6788.3],[1787112306,11029.8,6788.3],[1787112606,11029.4,6788.3],[1787112906,11030.4,8000],[1787113206,11028.8,8000.2],[1787113506,10726,8000.2],[1787113807,10725.6,8000.4],[1787114106,10725.6,8000.4],[1787114406,10725.8,8000.4],[1787114706,10725.4,8000.4],[1787115006,10725.4,8000.4],[1787115306,10725.5,8000.4],[1787115606,10725.5,8000.4],[1787115906,10724.8,8000.4],[1787116206,10725,8000.4],[1787116506,10724.5,8000.4],[1787116806,10587.8,8000.4],[1787117106,10451.5,8000.4],[1787117406,10451.5,8000.4],[1787117706,10451.5,8000.4],[1787118006,10451.5,8000.4],[1787118306,10451.5,8000.4],[1787118606,10451.5,8000.4],[1787118926,16914.4,8000.4],[1787119206,16914.4,8000.4],[1787119506,16914.4,8000.4],[1787119806,16914.4,8000.4],[1787120106,16914.4,8000.4],[1787120406,16914.3,8000.4],[1787120706,16914.3,8000.4],[1787121006,16914.3,8000.4],[1787121306,16914.3,8000.4],[1787121606,16914.4,8000.4],[1787121906,16914.3,8000.4],[1787122207,16915,8000.4],[1787122506,23070.4,8000.4],[1787122806,23070.4,8000.4],[1787123106,23070.4,8000.4],[1787123406,18999.4,8000.4],[1787123706,18999.4,8000.4],[1787124006,18999.2,8000.4],[1787124306,18999.2,8550.3],[1787124606,18999.1,8550.3],[1787124906,18998.7,8550.3],[1787125206,18998.6,8550.7],[1787125507,18998.5,8550.9],[1787125826,18998.3,8550.9],[1787126106,17953.6,8550.9],[1787126406,17953.3,8550.9],[1787126707,17953.2,8550.9],[1787127006,17953,8550.9],[1787127306,17953.5,8550.9],[1787127606,17953.6,8550.9],[1787127907,17953.4,8550.9],[1787128207,17953.2,8550.9],[1787128507,17953.2,9021],[1787128806,17953,9021],[1787129106,17952.9,9021],[1787129406,17952.9,9029.6],[1787129706,17952.9,9021.1],[1787130007,17953.2,9021.1],[1787130306,17952.9,9021.1],[1787130606,17953.2,9021.1],[1787130906,17952.5,9021.1],[1787131207,17952.7,9021.1],[1787131506,17952.7,9021.1],[1787131806,17952.7,9021.1],[1787132106,17952.6,9021.1],[1787132406,17952.1,9021.1],[1787132707,17952.1,9021.1],[1787133006,17952.7,9021.1],[1787133306,17952.7,9021.1],[1787133607,17952.7,9021.1],[1787133907,17952.7,9021.1],[1787134206,17952.6,9021.1],[1787134506,17952.4,9021.1],[1787134806,17878.8,9021.2],[1787135107,17059.5,9021.2],[1787135406,17952.7,9021],[1787135706,17952.7,9021],[1787136007,17952.7,9021],[1787136306,17952.7,9021],[1787136606,17952.6,9021.3],[1787136906,17952.6,9021.3],[1787137206,17946.1,9021.3],[1787137506,17952.4,9021.3],[1787137807,17952.6,9021.3],[1787138106,17952.6,9021.3],[1787138407,17952.4,9021.3],[1787138706,17950.6,9021.3],[1787139007,17009.1,9021.3],[1787139306,16255.3,9021.3],[1787139607,16255.2,9021.3],[1787139906,16255.2,9021.3],[1787140206,16254.8,9021.3],[1787140507,16137,9021.3],[1787140807,15531.3,9021.3],[1787141106,15531.2,9021.3],[1787141406,15531,9021],[1787141726,15530.8,9021],[1787142007,15530.8,9021],[1787142306,15530.8,9021],[1787142606,15530.8,9021],[1787142907,15530.6,9021],[1787143206,15530.6,9021],[1787143506,15530.8,9021],[1787143806,15530.6,9021],[1787144108,15529.8,9021.1],[1787144406,15529.3,9021.1],[1787144706,15529.6,9021],[1787145007,15529.6,9021],[1787145307,15528.5,9021],[1787145606,15527.9,9021],[1787145906,15527.7,9021],[1787146206,15527.9,9021],[1787146506,15527.8,9021],[1787146806,15527.3,9021],[1787147107,15527,9021],[1787147406,15527,9021],[1787147706,15527,9021],[1787148006,15527,9021],[1787148326,15526.5,9021],[1787148606,15404.3,9021],[1787148907,15527.6,9021],[1787149206,15527.6,9021],[1787149507,15527.1,9042.3],[1787149806,15526.7,9021],[1787150106,15526.5,9021],[1787150406,15526.6,9021],[1787150707,15526.6,9021],[1787151006,15526.1,9021],[1787151307,15525.6,9021],[1787151606,15495.8,9021],[1787151907,14874.9,9021],[1787152206,14874.9,9021],[1787152507,14874.8,9021],[1787152808,14873.5,9021],[1787153106,14873.2,9021],[1787153406,14873.2,9021],[1787153706,14287.8,9021],[1787154006,14287.8,9021],[1787154306,14287.8,9083],[1787154606,14287.6,9021],[1787154907,13759.9,9021],[1787155506,13759.3,9021],[1787155807,13759.1,9021.1],[1787156106,13759.2,9021.1],[1787156406,13758.9,9021],[1787156707,13757.6,9021],[1787157006,13757.2,9021],[1787157306,13756.6,9021],[1787157606,13755.9,9021],[1787157906,13755.8,9021],[1787158206,13755.8,9021],[1787158507,13755.5,9021],[1787158806,13755.5,9021],[1787159126,13755.5,9021],[1787159406,13755.5,9021],[1787159686,13755.5,9021],[1787159986,13755.5,9021],[1787160286,13755.3,9021],[1787160646,13755.4,9021],[1787160946,13754.4,9021],[1787161246,13755.4,9021],[1787161546,13755.4,9021],[1787161846,13755.4,9021],[1787162147,13755.4,9021],[1787162446,13755.1,9021],[1787162747,13754.7,9021],[1787163046,13755.1,9021],[1787163347,13754.5,9021],[1787163646,13755.2,9021],[1787163946,13754.2,9021],[1787164246,13754.2,9021],[1787164546,13754.2,9021],[1787164846,13754.1,9021],[1787165146,13755,9021],[1787165446,13630.1,9021.2],[1787165746,13755.4,9021.1],[1787166046,13755.2,9021],[1787166347,13755.4,9021.7],[1787166646,13755,6550.2],[1787166946,13755,6587.4],[1787167246,13755.1,6562.7],[1787167546,13755.8,6512],[1787167846,13755.7,6512],[1787168146,13754.3,6512],[1787168446,13753.8,6512],[1787168746,13753.6,6512],[1787169046,13752.3,6512],[1787169346,13752.9,6512],[1787169646,13752.5,6512],[1787169946,13752.8,6512],[1787170246,13752.9,6512],[1787170546,13753.5,6512.3],[1787170846,13716.7,6512],[1787171446,13640.2,6512],[1787171746,13721.4,6512],[1787172046,13752.9,6512],[1787172346,13458.6,6512],[1787172646,15531,6512],[1787172946,15530.4,6512],[1787173246,15467,6512],[1787173546,15467,6512],[1787173846,15014.9,6512],[1787174146,15530.4,6512],[1787174446,15530.2,6512],[1787174746,15530.2,6512],[1787175046,15530,6512],[1787175346,15530,6512],[1787175646,15530.2,6512],[1787175946,14282.5,6512.1],[1787176246,13816.8,6512.1]],"hourly":[],"daily":[]}}