{"bazaar":{"raw":[[1786399221,4862.7,1922.8],[1786399521,4862,1928.9],[1786399821,4861.9,1765.4],[1786400121,4306.4,1764.2],[1786400421,4306.4,1762.5],[1786400721,4766.1,1933.9],[1786401021,4306,1933.9],[1786401321,3000,1933.7],[1786401621,4306,1939.1],[1786401922,4305.9,1939.1],[1786402221,4305.4,1939.2],[1786402521,4305.3,1933.6],[1786402821,4304.5,1933.6],[1786403121,4304.3,1933.6],[1786403421,4304.5,1939.3],[1786403721,4304.5,1939.3],[1786404021,4304.5,1939.3],[1786404321,4304.6,1939.3],[1786404621,4304.2,1939.4],[1786404921,4304.1,1939.4],[1786405221,4304,1939.5],[1786405521,4304.4,1939.5],[1786405821,4304.4,1940.4],[1786406121,4303.3,1940],[1786406421,4303.2,1940],[1786406721,4302.8,1940],[1786407021,4302.5,1940],[1786407321,4302.4,1940],[1786407621,4301.9,1940],[1786407922,4277.9,1940.4],[1786408221,4064.6,1940.4],[1786408521,4064.4,1940.5],[1786408821,4059.7,1940.5],[1786409121,4055.5,1940.6],[1786409421,4026.4,1940.6],[1786409721,4029.3,1940.5],[1786410021,4037.7,1940.5],[1786410321,4064.5,1940.5],[1786410623,4063,1940.5],[1786410921,4052.9,1940.5],[1786411221,3659.7,1940.5],[1786411521,3681.1,1940.5],[1786411821,4063.9,1940.4],[1786412121,4063,1940.4],[1786412421,4061.9,1940.4],[1786412721,4061.8,1940.4],[1786413021,4060.9,1940.5],[1786413321,4060.5,1940.5],[1786413621,4060.5,1940.5],[1786413921,4059.3,1940.5],[1786414221,4059.3,1940.5],[1786414521,4059.1,1940.5],[1786414821,4059.1,1940.4],[1786415121,4059,1940.6],[1786415421,4059,1940.5],[1786415721,4059,1940.5],[1786416021,4059,1940.5],[1786416322,4058.9,1940.5],[1786416621,4058.2,1940.5],[1786416922,4058.2,1940.5],[1786417223,4057.3,1940.6],[1786417521,4057,1940.6],[1786417821,4056.8,1940.7],[1786418121,4057,1940.7],[1786418421,4055.4,1940.5],[1786418721,4054.4,1940.5],[1786419021,4054.4,1940.5],[1786419321,4053.5,1943.4],[1786419621,4052.5,1943.4],[1786419921,3665.7,1943.4],[1786420221,3581.5,1943.8],[1786420521,4056.3,1944.3],[1786420822,4056.2,1943.9],[1786421121,4056.2,1941.6],[1786421421,4057.6,1941.6],[1786421721,4057.6,1940.6],[1786422021,4057.7,1940.6],[1786422321,4057.7,1940.5],[1786422621,4057.7,1945.5],[1786422921,4057.8,1943],[1786423221,4057.7,1943.3],[1786423521,4057.7,1943.1],[1786423821,4058,1945.6],[1786424121,4058,1945.5],[1786424421,4058,1945.3],[1786424721,4057.7,1946.2],[1786425021,4057.7,1955],[1786425321,4057.8,1947],[1786425621,4057,1941.8],[1786425921,4057.7,1941.5],[1786426221,4057.8,1941.5],[1786426522,4057.7,1974.2],[1786426821,4057.7,1940.9],[1786427121,4057.8,1940.4],[1786427421,4057.7,1941.3],[1786427721,4057.8,1941],[1786428021,4057.7,1960.4],[1786428321,4056.9,1960.5],[1786428621,4056.9,1960.4],[1786428921,4056.3,1959.9],[1786429221,4055.9,1966.3],[1786429521,4046.8,1966],[1786429821,4057.9,1969.3],[1786430121,4057.9,1969.2],[1786430421,4058,1970.2],[1786430721,4058,1999.3],[1786431021,4058.8,1999.1],[1786431322,4058.9,1999.1],[1786431621,4058.2,1999.1],[1786431921,4058.6,1999.1],[1786432221,4058.7,1999],[1786432521,4058.7,1999.1],[1786432821,4058.7,1999.1],[1786433121,4058.1,1999],[1786433421,4063.4,1999],[1786433721,4064.3,1998.9],[1786434021,4039.7,1999],[1786434322,4037.3,1998.6],[1786434621,4064.3,1998.6],[1786434921,4064.6,1998.3],[1786435221,4064.2,2003.4],[1786435521,4064.6,2006.9],[1786435821,4205.7,1972.1],[1786436121,4302.2,1963.9],[1786436421,4302.2,1963.8],[1786436722,4302.2,1968],[1786437021,4301.8,1966.3],[1786437321,4302.2,1967.9],[1786437621,4302.3,1972.5],[1786437921,4302.3,1972.5],[1786438221,4302.3,1970.1],[1786438521,4302.4,1965.4],[1786438821,4302.2,1969.7],[1786439121,4302.1,1963],[1786439421,4301.7,1962.7],[1786439721,4301.5,1962.7],[1786440021,4301.4,1962.3],[1786440321,4301.4,1962.6],[1786440621,4301,1969.8],[1786440921,4301.1,1969.7],[1786441221,4301.1,1969.6],[1786441521,4300.3,1969.5],[1786441821,4300.3,1969],[1786442121,4300.3,1969.4],[1786442421,4300.3,1968.6],[1786442721,4301.1,1968.4],[1786443021,4301.5,1997.3],[1786443321,4302,2001.3],[1786443621,4865.7,1998.8],[1786443921,4868.2,1968.9],[1786444222,4843,1969.8],[1786444521,4869,1960.9],[1786444821,4868.9,1960.1],[1786445121,4868.9,1959.6],[1786445421,4604.3,1959.3],[1786445722,4648.7,1959.4],[1786446021,4869.2,1959.6],[1786446321,4869.2,1959.5],[1786446621,4869.2,1962],[1786446922,4869.1,1961.9],[1786447221,4868.9,1961.4],[1786447522,4868.9,1961.7],[1786447822,4868.9,1961.4],[1786448121,4868.9,1961.3],[1786448421,4868.7,1961.1],[1786448721,4868.9,1960.9],[1786449021,4868.9,1960.6],[1786449321,4868.8,1960],[1786449621,4868.8,1959.3],[1786449922,4868.8,1808.6],[1786450221,4868.1,1807.4],[1786450521,4868.8,1793.3],[1786450821,4868.8,1663.1],[1786451121,4856.3,1662.2],[1786451421,4868.9,272.1],[1786451721,4868.9,270.5],[1786452021,4868.8,265.1],[1786452322,4868.9,264.2],[1786452621,4868.9,263.6],[1786452921,4868.9,255.1],[1786453222,4868.9,252.7],[1786453521,4868.9,251.7],[1786453821,4868.9,250],[1786454121,4868.9,248.5],[1786454421,4868.9,248.2],[1786454721,4868.9,249.2],[1786455021,4868.5,1772.1],[1786455321,4868.5,1940.2],[1786455621,4868.5,1940.3],[1786455921,4868.9,1940.3],[1786456221,4868.5,1939.8],[1786456521,4868.9,1939.8],[1786456821,4868.9,1939.8],[1786457121,4868.1,1939.8],[1786457421,4868.3,1939.8],[1786457721,4868.1,1939.8],[1786458021,4868.8,1939.8],[1786458321,4867.5,1939.8],[1786458621,4867.6,1939.8],[1786458921,4867.5,1939.8],[1786459221,4867.6,1939.8],[1786459521,4867.6,1939.8],[1786459821,4867.6,1939.8],[1786460121,4867.6,1939.8],[1786460421,4867.1,1939.8],[1786460721,4867.3,1936.2],[1786461021,4867.3,1939.8],[1786461321,4866.7,1939.8],[1786461621,4866.3,1939.8],[1786461921,4866.4,1939.8],[1786462222,4866.4,1939.8],[1786462521,4866.4,1939.8],[1786462821,4866.3,1940],[1786463121,4866.1,1940],[1786463421,4865.2,1940.2],[1786463722,4865.2,1940.2],[1786464021,4865.2,1940.4],[1786464322,4865.2,1940.4],[1786464621,4864.3,1940.2],[1786464922,4864.2,1940.2],[1786465221,4864.2,1940.2],[1786465522,4864.2,1940.6],[1786465822,4863.6,1940.6],[1786466121,4864,1940.6],[1786466421,4864,1940.6],[1786466721,4863.1,1940.6],[1786467021,4862.9,1941.1],[1786467321,4862.8,1955.9],[1786467622,4862.7,1963.6],[1786467922,4863,1971.6],[1786468221,4863.1,1972.3],[1786468521,4862.9,2080.1],[1786468821,4863.2,2070.1],[1786469121,4862.8,2090.8],[1786469422,4862.8,2090.9],[1786469722,4862.7,2090.9],[1786470021,4862.8,2090.9],[1786470321,4863,2090.9],[1786470621,4864,2090.9],[1786470922,4864,2091.2],[1786471221,4864,2091.3],[1786471521,4864,2091.5],[1786471821,4862.1,2091.5],[1786472121,4862.3,2091.7],[1786472421,4861.6,2091.8],[1786472721,4860.8,2091.9],[1786473021,4862,2091.9],[1786473321,4861.9,2091.9],[1786473622,4862.4,2091.9],[1786473921,4862.5,2092],[1786474221,4862.5,2091.8],[1786474521,4864,2091.7],[1786474821,4864.2,2092.1],[1786475121,4863.7,2092.1],[1786475421,4864.2,2100],[1786475721,4864.2,2118.9],[1786476021,4864.2,2130.2],[1786476321,4864.2,2131.1],[1786476621,4864.9,2136.7],[1786476922,4864.2,2178.2],[1786477221,4859.4,2160.9],[1786477521,4858,2157.7],[1786477822,4864.9,2183.6],[1786478121,4864.8,2158.7],[1786478421,4864.8,2147.8],[1786479021,4866.2,2179.2],[1786479321,4735.1,2183.3],[1786479621,4628.7,2176.9],[1786479922,4628.6,2179.1],[1786480221,4628.4,2191.8],[1786480521,4628.3,2213.5],[1786480821,4628.6,2236.5],[1786481121,4714.8,2212],[1786481421,4628.6,2204.5],[1786481721,4628.2,2225.1],[1786482021,4627.8,2224.1],[1786482321,4627,2259.9],[1786482621,4627,2262],[1786482922,4626.3,2252.4],[1786483221,4626.1,2253.4],[1786483521,4625.4,2255],[1786483821,4625.7,2252.2],[1786484122,4625.8,2255],[1786484422,4625.8,2225.1],[1786484721,4625.4,2222.9],[1786485021,4625.4,2223.7],[1786485321,4624.7,2203.8],[1786485621,4624.5,2204.9],[1786485921,4623.5,2202.5],[1786486221,4623.2,2197.7],[1786486521,4623.1,2191],[1786486821,4622.1,2190.5],[1786487121,4621.4,2186.2],[1786487421,4621.1,2236.7],[1786487721,4621,2238.5],[1786488021,4621.1,2235.9],[1786488321,4557.5,2239.3],[1786488621,4256.7,2243.3],[1786488921,4256.7,2240.4],[1786489221,4256.6,2228.1],[1786489521,4235.3,2233.8],[1786489821,4228.3,2225.7],[1786490121,4240.5,2219.7],[1786490421,4256.6,2220],[1786490721,4255.4,2217.9],[1786491021,4256.7,2213.9],[1786491322,4256.7,2389.1],[1786491621,4256.6,2387.5],[1786491921,4256.6,2352.7],[1786492221,4256.6,2385.2],[1786492521,4256.3,2364.1],[1786492821,4256.6,2358.2],[1786493122,4256.6,2361.4],[1786493421,4255.9,2351.6],[1786493721,4256.4,2352.6],[1786494021,4213.5,2348.4],[1786494321,4207.7,2345.9],[1786494621,4099.7,2345],[1786494921,4099.8,2357.9],[1786495221,4099.6,2358.3],[1786495521,4098.8,2348],[1786495821,4098.3,2325.6],[1786496121,4098.2,2328.7],[1786496421,4098.2,2328.9],[1786496721,4097.7,2361.2],[1786497021,4097.7,2358.2],[1786497321,4097.7,2361],[1786497621,4094.4,2355.9],[1786497921,4097.7,2355.3],[1786498221,4097.7,2361.1],[1786498521,3958.5,2359.2],[1786498821,3957.8,2355.1],[1786499121,3957.8,2354.5],[1786499421,3957.3,2348.9],[1786499721,3956.7,2348.1],[1786500021,3956.6,2346.9],[1786500321,3956.6,2330.5],[1786500621,3956.6,2344.3],[1786500921,3956.2,2330.8],[1786501221,3955.6,2345.9],[1786501521,3956,2330.7],[1786501821,3956,2315.4],[1786502121,3955.9,2312],[1786502421,3955.9,2288.7],[1786502721,3955.6,2309.8],[1786503021,3955.7,2286.2],[1786503321,3954.8,2308.7],[1786503621,3955.9,2288.4],[1786503921,3955.9,2284.8],[1786504221,3954.8,2276.7],[1786504521,3953.3,2274.1],[1786504821,3953.2,2273.3],[1786505121,3953.2,2270],[1786505421,3953.2,2250.7],[1786505721,3953.2,2249.6],[1786506021,3953.2,2249.3],[1786506321,3953,2250.4],[1786506621,3953,2247.2],[1786506921,3952.7,2246.8],[1786507221,3952.7,2246.8],[1786507521,3952.6,2236.5],[1786507822,3952.2,2245.6],[1786508121,3952.2,2235.6],[1786508421,3952.2,2235.5],[1786508721,3952.2,2235.1],[1786509021,3952,2234.9],[1786509321,3952,2234.1],[1786509621,3952,2234.3],[1786509921,3952,2233.8],[1786510221,3952,2225.2],[1786510521,3952,2224.5],[1786510821,3951.5,2216],[1786511121,3942.4,2215.6],[1786511421,3950.9,2219.5],[1786511721,3951.8,2215.9],[1786512021,3951.8,2215.8],[1786512321,3951.7,2205.5],[1786512621,3951.7,2193.9],[1786512921,3951.7,2041.6],[1786513221,3951.5,2038.9],[1786513521,3912.3,2034.6],[1786513821,3929.8,2035.7],[1786514121,3951.8,2034.7],[1786514421,3948.3,2029.3],[1786514721,3951.8,2028.8],[1786515021,3951.8,2026.9],[1786515321,3951.8,2027.3],[1786515621,3951.7,2025.1],[1786515921,3951.7,347.5],[1786516222,3951.7,349.6],[1786516521,3951.6,347.3],[1786516821,3942.6,348.9],[1786517122,3928.6,348.5],[1786517422,3899.3,341.6],[1786517721,3829.3,341.3],[1786518021,3825.5,339.4],[1786518321,3911.3,339],[1786518621,3832.8,340],[1786518921,3815.3,339.3],[1786519221,3923.6,336.6],[1786519521,3642.8,2031.7],[1786519821,3645.1,2027.2],[1786520121,3739.3,2025.8],[1786520421,3722.8,348.7],[1786520721,3643.7,349.8],[1786521021,3501.9,348.9],[1786521321,3636.2,2025.8],[1786521621,3637.1,348.9],[1786521921,3501.7,346.7],[1786522221,3501.7,348.4],[1786522521,3501.6,348],[1786522821,3501.7,346],[1786523121,3501.7,343.8],[1786523421,3501.8,341.6],[1786523721,3501.5,339.1],[1786524021,3501.6,337],[1786524321,3501.7,2252.6],[1786524621,3476.9,2251.7],[1786524921,3489.7,2247.2],[1786525221,3489.8,2239.7],[1786525521,3497.6,2237.3],[1786525821,3501.7,2233.6],[1786526121,3501.7,2233.6],[1786526422,3501.7,2233.5],[1786526721,3638,2222.3],[1786527021,3813.6,2222],[1786527321,3952,2221.2],[1786527621,3952,2221.3],[1786527921,3952.1,2068],[1786528221,3952.1,2067.3],[1786528521,3952.1,2216.1],[1786528821,3952.1,2068.6],[1786529121,3952.1,2059.9],[1786529421,3952.1,2060.8],[1786529721,3952.1,2059],[1786530021,3952.2,2057.4],[1786530322,3952.2,2055.9],[1786530621,3952,2054.7],[1786530921,3952,2056.7],[1786531221,3952.2,2057.3],[1786531521,3952.4,2056],[1786531821,3952.5,2055.8],[1786532121,3952.5,356.7],[1786532421,3952.5,351.5],[1786532721,3952.5,350.2],[1786533021,3935.1,352.3],[1786533321,3896.3,349.3],[1786533621,3785.6,350.2],[1786533921,3785.6,347.7],[1786534221,3783.8,2067.3],[1786534521,3785.6,349.5],[1786534821,3785.4,2278.7],[1786535121,3785.6,2278.9],[1786535421,3785.6,2244.5],[1786535721,3785.2,2088.8],[1786536021,3785,2090.9],[1786536321,3784.9,2089.1],[1786536622,3784.9,2088.2],[1786536921,3785.2,2087.3],[1786537221,3925.9,360.1],[1786537521,3890.1,356.8],[1786537821,3902.8,297.1],[1786538121,3873,296.2],[1786538421,3896.6,290.8],[1786538721,3916.1,289],[1786539021,3922.7,284],[1786539321,3921.1,280.2],[1786539621,3910.8,291.3],[1786539921,3870.4,288.1],[1786540221,3855.3,2301],[1786540521,3872,2301.7],[1786540821,3953.8,297.8],[1786541121,4099.8,2302.3],[1786541421,4099.8,2302.5],[1786541721,4866.4,296.2],[1786542021,5831.5,2271.2],[1786542321,6621.6,296.3],[1786542621,7000,294.7],[1786542921,6999.9,298],[1786543221,6999.9,297.9],[1786543521,7000,298.6],[1786543821,6999.8,327.7],[1786544121,6999.2,324.7],[1786544421,6999.2,301],[1786544722,6998.7,304.9],[1786545022,6997.9,302.2],[1786545321,6997.7,318.2],[1786545622,6997.4,324.2],[1786545921,6997.3,2112.6],[1786546221,6996.2,365.1],[1786546521,6996.1,363.2],[1786546821,6995.1,2123.9],[1786547122,6995.9,2302.4],[1786547421,6995.7,2302.7],[1786547721,6995.8,2302.8],[1786548021,6996.2,2303.4],[1786548321,6806.4,2303.3],[1786548622,6995.7,2303.4],[1786548922,6995.1,2303.4],[1786549221,6312.1,2303.4],[1786549521,6994.7,2303.7],[1786549821,6994.7,2303.5],[1786550121,6993.7,2304.1],[1786550421,6993.3,2303.9],[1786550721,6992.9,2303.9],[1786551021,6992.8,2303.7],[1786551322,6991.2,2303.6],[1786551621,6989.7,2303.5],[1786551922,6988.1,2305.8],[1786552221,6987.6,2305.6],[1786552521,6986.3,2305.5],[1786552821,6984.6,2305.3],[1786553121,6983.5,2305.3],[1786553421,6982.4,2305.3],[1786553722,6983.5,2305.5],[1786554021,6983.4,2305.3],[1786554322,6980.5,2307.4],[1786554621,6979.4,2306.5],[1786554921,6978.5,2306.6],[1786555221,6979,2306.5],[1786555521,6979.3,2306.5],[1786555821,6979.2,2306.8],[1786556121,6978.9,2306.9],[1786556421,6977.2,2306.8],[1786556721,6976.9,2306.7],[1786557022,6976.9,2306.7],[1786557321,6975.9,2306.6],[1786557601,6975,2305.8],[1786557921,6974.5,2305.8],[1786558222,6815,2305.6],[1786558522,6639.5,2306],[1786558821,6845,2306.1],[1786559121,6087.8,2314.5],[1786559421,5500,2314.5],[1786559721,5500,2314.5],[1786560021,5500,2314.9],[1786560321,5499.3,2314.9],[1786560622,5499.3,2315.3],[1786560922,5498.7,2307],[1786561221,5179.7,2306.6],[1786561521,5251.9,2306.5],[1786561821,5179.3,2306.5],[1786562121,5178.9,2306.4],[1786562421,5178.7,2307.4],[1786562721,5178.4,2307.3],[1786563021,5041.7,2307.2],[1786563321,4819.4,2308.2],[1786563621,4771.1,2308.2],[1786563922,4747.1,2307.3],[1786564221,4706.6,2307.2],[1786564521,4816.5,2307.2],[1786564821,4684.7,2308.1],[1786565121,4683.4,2308.1],[1786565421,4562.7,2308.1],[1786565721,4651.4,2308.6],[1786566021,4510.3,2308.5],[1786566321,4522.3,2308.5],[1786566621,4513.3,2308.4],[1786566921,4398,2308.4],[1786567222,4397.7,2308],[1786567521,4397.8,2307.9],[1786567821,4397.7,2307.6],[1786568121,4397.8,2307.5],[1786568421,4396.7,2307.5],[1786568721,4396.7,2308.3],[1786569021,4398.3,2309.2],[1786569321,4387.2,2309.2],[1786569621,4398.1,2309.1],[1786569921,4397.7,2309.1],[1786570221,4397.4,2309.1],[1786570522,4397.7,2308.6],[1786570821,4397.4,2307.4],[1786571121,4397.7,2307.4],[1786571421,4189.4,2307.4],[1786571721,4137.8,2307.3],[1786572021,4191.4,2310.7],[1786572322,4284.8,2310.6],[1786572621,4397.4,2310.5],[1786572921,4397.2,2310.5],[1786573221,4397.2,2310.4],[1786573521,4377.7,2310.3],[1786573821,4397.2,2310.2],[1786574121,4397.4,2310.2],[1786574421,4397.3,2310.2],[1786574721,4396.5,2310.2],[1786575021,4396.4,2310.2],[1786575321,4395.7,2310.1],[1786575622,4395.8,2310.1],[1786575921,4395.8,2310.1],[1786576221,4395.8,2310.1],[1786576521,4394.8,2319],[1786576821,4394.8,2310.1],[1786577121,4394.8,2310.1],[1786577421,4393.8,2310.1],[1786577721,4393.4,2310.1],[1786578021,4393.4,2310.1],[1786578321,4392.9,2310.1],[1786578621,4185.3,2307.4],[1786578921,4185.3,2307.4],[1786579221,4185.1,2305],[1786579521,4185.1,2307.3],[1786579821,4185.1,2307.4],[1786580101,4184.9,2303],[1786580421,4185.1,2299.6],[1786580721,4185.1,2309.3],[1786581022,4185.2,2296],[1786581321,4185,2296],[1786581621,4185.2,2278.8],[1786581921,4185.2,2309],[1786582221,4184.4,2309],[1786582521,4184.4,2308.9],[1786582821,4184.3,2309],[1786583121,4184.5,2308.9],[1786583421,4184.5,2309],[1786583721,4163.8,2308.9],[1786584022,4153.5,2308.9],[1786584321,4109.2,2308.9],[1786584622,4184.9,2135.3],[1786584921,4184.9,2136.3],[1786585221,4184.8,387.8],[1786585521,4184.8,398.8],[1786585822,4184.8,398.7],[1786586121,4184.8,2137.6],[1786586421,4184.8,399.4],[1786586721,4184.8,399.6],[1786587021,4184.7,396],[1786587321,4184.7,394.9],[1786587621,4183.8,393.7],[1786587921,4132.8,387.3],[1786588221,4165,386.2],[1786588521,4054.4,400.1],[1786588821,3934.7,397.3],[1786589121,3825.8,397.5],[1786589421,3825.7,396.5],[1786589721,3825.3,392.8],[1786590021,3825.3,393.7],[1786590321,3825.2,390.5],[1786590621,3825.4,388.7],[1786590921,3825.1,372.7],[1786591201,3825.1,369.4],[1786591521,3824.3,366.7],[1786591821,3824.2,366.2],[1786592121,3823.5,2280.7],[1786592421,3823.5,2139.3],[1786592721,3823.5,2139],[1786593021,3823.4,2306.8],[1786593321,3823.4,2306.8],[1786593621,3823.5,2297.7],[1786593921,3823.5,2295.5],[1786594221,3823.4,2292],[1786594521,3823.2,2295.5],[1786594821,3822.7,2280.6],[1786595121,3823.2,2280.6],[1786595421,3823.3,2139.4],[1786595721,3823.3,2138.9],[1786596021,3823.2,2137.5],[1786596321,3822.5,2137.5],[1786596621,3823.1,2130.4],[1786596921,3823.2,2130.2],[1786597221,3811.7,399.9],[1786597521,3823.3,397],[1786597821,3821.9,397.4],[1786598121,3821.9,396.8],[1786598421,3821.9,395.8],[1786598721,3821.9,395.1],[1786599021,3821.8,395.7],[1786599321,3821.8,393.8],[1786599621,3821.8,389.4],[1786599921,3821.8,390.5],[1786600221,3773.4,388],[1786600521,3772.4,2311.8],[1786600821,3730.4,2311.8],[1786601121,3535.2,2311.8],[1786601421,3535.2,382.9],[1786601721,3534.6,382.2],[1786602021,3534.2,362.8],[1786602321,3534.2,358.7],[1786602621,3534.2,356.6],[1786602921,3534.2,356.3],[1786603221,3534.2,355.1],[1786603521,3534.3,354.8],[1786603821,3534.2,356.9],[1786604121,3524.1,356.6],[1786604421,3532.2,352.7],[1786604721,3533.9,375.7],[1786605021,3533.9,371.2],[1786605321,3534,370.5],[1786605621,3534,371.8],[1786605922,3533.9,369.1],[1786606221,3533.9,366.8],[1786606521,3533.9,366.6],[1786606821,3533.9,368.5],[1786607121,3533.9,367],[1786607421,3533.9,366.6],[1786607721,3533.8,367],[1786608021,3533.9,363.7],[1786608321,3533.9,357.8],[1786608621,3533.9,370.9],[1786608921,3533.9,368.1],[1786609221,3533.9,368.2],[1786609521,3533.9,362.5],[1786609821,3533.9,359.5],[1786610121,3534,358.9],[1786610421,3534.1,352.9],[1786610721,3534.1,353],[1786611021,3533.9,320],[1786611321,3533.9,315.7],[1786611621,3534.1,316.6],[1786611921,3533.8,316.7],[1786612221,3533.8,314.1],[1786612521,3534.1,311.5],[1786612821,3534.1,310.6],[1786613121,3534.1,310],[1786613421,3534.1,305.3],[1786613721,3534,304.2],[1786614021,3534,305.5],[1786614321,3534.1,305.3],[1786614621,3533.4,302.7],[1786614921,3532.9,302.6],[1786615221,3509.8,301.9],[1786615521,3489.2,290.6],[1786615821,3489.2,296.2],[1786616121,3533.8,297.9],[1786616421,3533.8,292.1],[1786616722,3533.8,292.7],[1786617021,3534.4,299.6],[1786617321,3534.4,299.1],[1786617621,3821.9,298.6],[1786617921,3818.3,277],[1786618221,3821.8,279.7],[1786618521,3821.9,278.3],[1786618821,3822.2,275.6],[1786619122,3823.4,291.6],[1786619421,3823.5,287.5],[1786619721,3823.5,286.1],[1786620021,3823.5,286],[1786620321,3823.5,284.1],[1786620621,3823.5,284.2],[1786620921,3823.5,278.8],[1786621221,3823.4,277.7],[1786621522,3808,276.1],[1786621821,3799.9,273.2],[1786622121,3799.9,272.3],[1786622421,3799.9,262.8],[1786622721,3799.8,258.5],[1786623021,3799.9,264.3],[1786623321,3800,258.8],[1786623621,3812.5,256.6],[1786623921,3818.3,274.5],[1786624222,3823.5,273.1],[1786624522,3823.2,266.2],[1786624821,3823.3,313.7],[1786625122,3823.2,1701.7],[1786625421,3822.7,1695.4],[1786625721,3823.2,1670.5],[1786626021,3823.2,1667.8],[1786626321,3821.4,1671.2],[1786626621,3821.4,1658.7],[1786626921,3821.3,1646.7],[1786627221,3820.5,1648.9],[1786627522,3820.5,1646],[1786627821,3820.4,1652.4],[1786628121,3819.7,1652.1],[1786628421,3819.7,1649.7],[1786628721,3819.6,1641],[1786629021,3819.7,1645.7],[1786629322,3819.7,1642.2],[1786629621,3818.9,1633.5],[1786629921,3818.9,1628.9],[1786630223,3818.8,1630.4],[1786630521,3818,1667.2],[1786630821,3817.8,1664.3],[1786631121,3817.8,1654.6],[1786631421,3817.8,1659.5],[1786631721,3817.5,1652.6],[1786632021,3817.4,1648.6],[1786632321,3817.5,1641.8],[1786632621,3817.9,1640],[1786632901,3817.1,1667.6],[1786633221,3817,1635.7],[1786633521,3817.1,1634.4],[1786633821,3816.5,1633.4],[1786634121,3816.5,1647.1],[1786634421,3816.2,1647.1],[1786634721,3816.2,1643.3],[1786635021,3816.4,1663.2],[1786635321,3816,1661.7],[1786635621,3816.4,1663.4],[1786635921,3808.1,1662.1],[1786636222,3816.4,1663.9],[1786636522,3816.4,1658.3],[1786636821,3816.3,1694],[1786637121,3815.5,1694.4],[1786637421,3815.5,2327.8],[1786637722,3809,1810.2],[1786638022,3815.7,1800.1],[1786638321,3815.7,1805.5],[1786638622,3815.9,1805.7],[1786638921,3815.7,1802.9],[1786639221,3815.8,1801.4],[1786639521,3816.3,1788.6],[1786639822,3815.4,1768.3],[1786640121,3815.2,1769],[1786640421,3815.7,1766.9],[1786640722,3815.6,1754.8],[1786641021,3815,1782.3],[1786641321,3814.6,1757.1],[1786641621,3815,1777.5],[1786641921,3815.4,1778.3],[1786642221,3813.6,1786.5],[1786642522,3816.4,1785.5],[1786642821,3816.4,1784.1],[1786643121,3816.9,1766.4],[1786643421,3817,1768.5],[1786643721,3817,1786.8],[1786644021,3817.2,1784.9],[1786644321,3817.3,1778.5],[1786644621,3817.6,1780.9],[1786644921,3782.7,1720.7],[1786645221,3817.7,1721.1],[1786645521,3817.7,2415.8],[1786645821,3817.1,2415.8],[1786646121,3817.6,2415.6],[1786646421,3816.1,2413.5],[1786646722,3812,2413.4],[1786647021,3816.7,2413.1],[1786647321,3816.7,2410.1],[1786647621,3816.9,2408.4],[1786647921,3817,2409.1],[1786648222,3816.9,2408.6],[1786648522,3816.9,2407.3],[1786648821,3812.7,2391.6],[1786649122,3817.1,2391.3],[1786649421,3817.6,2386.5],[1786649721,3818.4,2404.5],[1786650021,3816.8,1708.5],[1786650321,3771.4,1707.5],[1786650622,3769.8,1706.9],[1786650921,3628.9,1681.1],[1786651221,3567.5,1677.6],[1786651521,3567.2,1680.6],[1786651821,3567.2,1677.3],[1786652121,3567.3,1740.1],[1786652422,3567.5,1738.3],[1786652721,3638.3,1739.2],[1786653022,3646.2,1733.3],[1786653322,3667.4,1738.3],[1786653622,3655.8,1735.1],[1786653921,3645.6,1731.7],[1786654221,3660.5,1698],[1786654521,3673.5,1691.3],[1786654822,3688.9,1704],[1786655121,3689,1707.5],[1786655421,3655.8,1707.9],[1786655721,3689.1,1704.5],[1786656021,3688.8,1725.2],[1786656321,3636.9,1721.9],[1786656622,3629.1,1724.2],[1786656921,3565,1724.2],[1786657221,3565.2,1786.1],[1786657521,3565.2,1783.4],[1786657821,3564.5,1760.9],[1786658121,3564.4,1748.9],[1786658421,3564.9,1744.3],[1786658721,3564.9,1716.5],[1786659021,3564.6,1714.4],[1786659321,3625.4,1705.7],[1786659621,3635.8,1702.7],[1786659921,3623,1766.8],[1786660221,3642.2,1762.7],[1786660521,4185,1761.2],[1786660821,4184.8,1777.2],[1786661121,4397.6,1770.8],[1786661422,4397.8,1751.9],[1786661721,4397.6,1769.4],[1786662022,4397.3,1748.1],[1786662321,4397.3,1673.5],[1786662622,4397.3,1743.5],[1786662921,4397.3,1718.8],[1786663221,4397.1,1778.4],[1786663521,4397.2,1775.4],[1786663821,4397.2,1749.7],[1786664121,4396.8,1804.2],[1786664421,4396.3,1794.1],[1786664721,4397.2,1808.2],[1786665021,4396.2,1807.2],[1786665321,4396.4,1811],[1786665621,4380.8,1823.8],[1786665921,4396.6,1793.6],[1786666221,4397.2,1746.3],[1786666521,4396.7,1701.4],[1786666821,4396.7,1720.3],[1786667121,4397.3,1717.7],[1786667421,4397,1698.3],[1786667721,4397.1,1697.2],[1786668021,4397,1721],[1786668321,4397.2,1702.7],[1786668621,4397.2,1701.3],[1786668921,4396.9,1697.2],[1786669221,4397.6,1708.6],[1786669521,4397.8,1709.2],[1786669821,4397.4,1692.1],[1786670121,4397.2,1691.9],[1786670421,4397.3,1689],[1786670721,4397.4,1687],[1786671021,4397.4,1686.4],[1786671321,4397.6,1685.7],[1786671621,4397.9,1679.9],[1786671921,4398.1,1682.1],[1786672221,4398,1678.8],[1786672521,4397.7,1676.8],[1786672821,4396.9,1677],[1786673121,4396.5,1674.8],[1786673421,4398,1673.4],[1786673721,6654.9,1663.3],[1786674021,6989.4,1682.7],[1786674322,6991,1674.9],[1786674621,6989.2,1675.2],[1786674921,6991.3,1667.7],[1786675221,6990.9,1671.4],[1786675521,6990.7,1775.5],[1786675821,6991.2,1769.1],[1786676121,6991.1,1775.3],[1786676421,6990.6,1782.4],[1786676721,6991,1782.4],[1786677021,6994.4,1778.2],[1786677321,6995.9,1777.4],[1786677621,6995.9,1773.1],[1786677921,6995.8,1773],[1786678221,6995.9,1771.3],[1786678521,6996,1770.6],[1786678821,6996,1771.3],[1786679121,6995.9,1770],[1786679421,6996,1768.6],[1786679721,6996,1768.2],[1786680021,6995.7,1789.4],[1786680322,6996.7,1832.1],[1786680621,6998.4,1830.3],[1786680921,6998.2,1833.6],[1786681221,6998.1,1830.1],[1786681522,6998.4,1837.7],[1786681821,6998.4,1836.8],[1786682122,6998.4,2407.5],[1786682421,6998.4,2453.4],[1786682722,6998.4,2457.1],[1786683021,6997.7,2452.1],[1786683321,6997.3,2456.5],[1786683622,6996.5,2482.3],[1786683921,6996.5,2484.7],[1786684221,6996.5,2483.8],[1786684521,6996.5,2480.6],[1786684821,6996.5,2484.1],[1786685122,6996.3,2467.3],[1786685422,6996.5,2481.5],[1786685721,6995.4,2481.7],[1786686021,6996.5,2492.7],[1786686321,6996.4,2493],[1786686621,6996,2481.7],[1786686921,6994.8,2496.1],[1786687221,6994.5,2494.4],[1786687521,6995.8,2497.2],[1786687822,6995.8,2494.5],[1786688122,6996.4,2494.3],[1786688421,6996.4,2494.3],[1786688721,6996.1,2513.9],[1786689021,6995.7,2513.9],[1786689322,6995.4,2513.5],[1786689621,6995.5,2513.5],[1786689921,6994.9,2513.8],[1786690221,6995.5,2513.7],[1786690521,6995.9,2514.3],[1786690821,6995.9,2514.7],[1786691121,6995.8,2512.1],[1786691421,6995.8,2512.8],[1786691721,6995.8,2512.4],[1786692021,6995.8,2512.4],[1786692321,6995.8,2511.2],[1786692621,6995.8,2512.7],[1786692921,6995.9,2511.1],[1786693221,6995.3,2514.2],[1786693521,6995.1,2514],[1786693821,6994.7,2514],[1786694122,6994.7,2513.9],[1786694421,6994.5,2512.4],[1786694721,6994,2511.7],[1786695021,6564.8,2511.5],[1786695321,6564.8,2515.6],[1786695621,6564.8,2514.3],[1786695921,6564.8,2514.2],[1786696221,6564.2,2511],[1786696521,6564.6,2511],[1786696821,6564.5,2509.4],[1786697121,6564.5,2506.1],[1786697421,6564.3,2515.5],[1786697721,6564.5,2515.8],[1786698021,6564.5,2516.1],[1786698321,6564.5,2514.6],[1786698621,6470.5,2524.4],[1786698921,6178.4,2524.8],[1786699221,6178.4,2524.5],[1786699521,6178.1,2523.9],[1786699821,6177.9,2523.5],[1786700121,6177.5,2509.4],[1786700422,6177.3,2509.9],[1786700721,6176.9,2508.6],[1786701021,6176.8,2508.5],[1786701322,6177.3,2507.9],[1786701621,5829.9,2475.4],[1786701921,5829.3,2480.2],[1786702221,5828.5,2460.6],[1786702522,5828.4,2460.1],[1786702821,5700.2,2458.4],[1786703121,5729.7,1907.5],[1786703421,5820.3,2458.5],[1786703721,5828.7,2458.8],[1786704021,5828.6,2457.9],[1786704321,5828.6,2458.3],[1786704622,5828.3,1905.2],[1786704922,5829,1903],[1786705221,5829.1,1897.6],[1786705522,5829,2459.6],[1786705822,5829.1,2459.3],[1786706122,5828.5,1898.7],[1786706421,5828.5,2492.2],[1786706721,5828.5,2519.8],[1786707021,5829.2,2519.4],[1786707321,5829.3,2519.1],[1786707621,5829.3,2518.5],[1786707922,5828.6,2517.6],[1786708221,5828.6,2517.2],[1786708521,5828.6,2516.1],[1786708822,5828.4,2534.1],[1786709121,5828.4,2533.8],[1786709421,5828.4,2532.9],[1786709721,5828.6,2532.5],[1786710021,5828.4,2518.2],[1786710321,5827.9,2517.4],[1786710621,5828,2516.9],[1786710921,5828.1,2516],[1786711222,5827.9,2514.3],[1786711521,5828.1,2514.5],[1786711821,5827.9,2513.9],[1786712121,5827.4,2513.4],[1786712421,5827.4,2491.8],[1786712722,5827.2,2486.6],[1786713021,5827.2,2501.5],[1786713321,5827.2,2492.4],[1786713621,5827.2,2486],[1786713921,5827.2,2480.3],[1786714221,5827.6,2487],[1786714522,5827.9,2475.8],[1786714822,5827.3,2480.9],[1786715121,5827.5,1886.6],[1786715422,5827.5,1886.5],[1786715722,5827.5,1883.6],[1786716021,5827.3,2538.8],[1786716321,5827.3,2536.7],[1786716621,5827.3,2536.7],[1786716922,5827.3,2535.7],[1786717221,5827.3,2535.4],[1786717521,5827.3,2534.6],[1786717822,5827.3,2531.7],[1786718121,5827.1,2531.7],[1786718421,5827,2531.8],[1786718721,5826.5,2531.2],[1786719021,5826.3,2531.2],[1786719322,5513.8,2535.1],[1786719621,5513.7,2535.2],[1786719921,5513.8,2531.3],[1786720201,5826.2,2531.8],[1786720501,5826.2,2532.4],[1786720821,5826.2,2530.9],[1786721121,5826.5,2533.6],[1786721422,5827.1,2489.5],[1786721721,5827.3,2488.6],[1786722021,5827,1897.6],[1786722321,5827,1928],[1786722621,5827,2487.4],[1786722922,5827,1896],[1786723222,5827,1895.3],[1786723522,5827,1870],[1786723821,5827,1869.5],[1786724121,5826.6,1868.8],[1786724422,5826.6,1868.9],[1786724722,5826.6,1867.8],[1786725021,5826.5,1864.9],[1786725322,5826,1861.7],[1786725621,5826,1861.3],[1786725921,5826,1861.7],[1786726222,5513.5,1860.2],[1786726522,5750.6,1862],[1786726822,5826,1859.4],[1786727121,5825.9,1856.1],[1786727422,5826,1853],[1786727722,5826.6,1856.9],[1786728022,5776.4,1856.2],[1786728322,5827,1820.4],[1786728622,5826.9,1815.8],[1786728922,5826.9,1816.3],[1786729221,5792.3,2707.3],[1786729522,5826.9,2707.3],[1786729821,5826.9,2707.3],[1786730121,5820.6,2707.3],[1786730421,5803.8,2707.3],[1786730721,4957.5,2707.3],[1786731021,4548.1,2707.3],[1786731321,5826.9,2707.3],[1786731621,5826.3,2707.3],[1786731921,5826.3,2707.3],[1786732221,5826.2,2707.3],[1786732521,5826.2,2707.3],[1786732821,5826.1,2707.3],[1786733121,5826.2,2707.3],[1786733421,5826,2707.3],[1786733721,5825.8,2707.4],[1786734021,5826.1,2707.8],[1786734321,5826.3,2708.2],[1786734621,5826.3,2708],[1786734921,5825.7,2707.7],[1786735221,5826.3,2707.3],[1786735821,5826.3,2707.3],[1786736121,5826.2,2707.3],[1786736421,5718.5,2707.3],[1786736721,5826.3,2707.3],[1786737021,5826.1,2707.3],[1786737322,5826.1,2707.3],[1786737621,5826.1,2707.3],[1786737921,5823.8,2707.3],[1786738222,5233.6,2707.3],[1786738521,5683.3,2707.3],[1786738821,5826.6,2707.6],[1786739121,5826.6,2707.3],[1786739422,5826.6,2707.3],[1786739722,5514.3,2707.3],[1786740021,5638,2707.3],[1786740321,5828.9,2707.3],[1786740621,5828.6,2707.4],[1786740921,5516.5,2707.4],[1786741221,5705.5,2707.4],[1786741521,5828.4,2707.4],[1786741821,5828.2,2712.1],[1786742121,5827.9,2711.9],[1786742421,5828.2,2709.1],[1786742721,5644.3,2708.3],[1786743021,5264.2,2712.8],[1786743321,5754.3,2712.6],[1786743621,6127.6,2712.1],[1786743921,6177.1,2715.8],[1786744221,6177.2,2716.6],[1786744521,6176.5,2715.6],[1786744821,6175.8,2716.3],[1786745121,6176.8,2715.4],[1786745421,6176.5,3031.2],[1786745721,6176.1,3031.2],[1786746021,5861.3,3031.2],[1786746321,5860.9,3031.2],[1786746621,5860.8,3031.2],[1786746921,5860.2,3031.2],[1786747221,5860.5,3031.2],[1786747521,5745.1,3031.2],[1786747821,5860.3,3031.2],[1786748122,5860.5,3031.2],[1786748421,5860.2,3031.2],[1786748721,5859.6,3031.2],[1786749021,5860.2,3031.2],[1786749321,5860.2,3031.2],[1786749621,5860,3031.2],[1786749921,5859,3031.2],[1786750221,5859.8,3031.2],[1786750521,5576.2,3031.2],[1786750821,5576.2,3031.2],[1786751121,5576.1,3031.2],[1786751421,5557.3,3031.5],[1786751721,5575.5,3031.5],[1786752021,5575.7,3031.9],[1786752321,5575.7,3031.6],[1786752621,5575.7,3031.6],[1786752921,5575.5,3031.5],[1786753221,5575.5,3031.5],[1786753521,5575.4,3031.5],[1786753821,5575.7,3031.5],[1786754121,5575.7,3031.5],[1786754421,5575.7,3031.5],[1786754721,5575.7,3031.5],[1786755021,5575.7,3031.5],[1786755321,5575.7,3031.5],[1786755621,5575.2,3031.5],[1786755921,5575.2,3031.5],[1786756221,5575,3031.5],[1786756521,5575,3031.5],[1786756821,5575.9,3031.5],[1786757121,5858.7,3031.5],[1786757421,5858.1,3031.5],[1786757721,5858.2,3031.5],[1786758021,5858.1,3031.5],[1786758321,5754,3031.5],[1786758621,5857.9,3031.5],[1786758921,5860.2,3031.5],[1786759221,5858.1,3031.5],[1786759521,5853.5,3031.6],[1786759821,5576.6,3031.5],[1786760121,5576.6,3031.5],[1786760421,5577,3031.5],[1786760721,5859.9,3031.5],[1786761021,5859.9,3031.5],[1786761321,5859.9,3031.5],[1786761621,5859.5,3031.5],[1786761922,5859.5,3031.5],[1786762221,5859.5,3031.5],[1786762521,5859.5,3031.5],[1786762821,5859.5,3031.5],[1786763121,5813.1,3031.5],[1786763421,5859.5,3031.5],[1786763721,5859.5,3031.5],[1786764021,5859.5,3031.5],[1786764321,5859.4,3031.5],[1786764621,5859.9,3031.5],[1786764921,5859.9,3031.5],[1786765221,5859.9,3031.5],[1786765522,5859.5,3031.5],[1786765821,5859.5,3031.5],[1786766122,5859.5,3031.5],[1786766421,5859.5,3031.5],[1786766721,5859.5,3031.5],[1786767022,5859.9,3031.5],[1786767321,5859.9,3031.5],[1786767621,5859.9,3031.5],[1786767921,5859.8,3031.5],[1786768221,5859.9,3031.5],[1786768521,5859.9,3031.5],[1786768821,5859.8,3031.5],[1786769121,5859.7,3031.5],[1786769421,5859.7,3031.5],[1786769721,5859.7,3031.5],[1786770021,5859.5,3031.5],[1786770321,5859.7,3031.5],[1786770621,5859.3,3031.5],[1786770921,5859.1,3031.5],[1786771221,5859.1,3031.5],[1786771521,5715.4,3031.5],[1786771821,5859,3031.5],[1786772121,5859,3031.5],[1786772421,5858.5,3031.5],[1786772721,5859,3031.5],[1786773021,5858.8,3031.5],[1786773321,5697.7,3031.5],[1786773621,5576.2,3031.5],[1786773921,5859,3031.5],[1786774221,5859,3031.5],[1786774521,5858.8,3031.5],[1786774821,5858.7,3031.5],[1786775121,5858.7,3031.5],[1786775421,5858.6,3031.5],[1786775721,5858.6,3031.5],[1786776021,5858.6,3031.5],[1786776321,5858.6,3031.5],[1786776621,5858.6,3031.5],[1786776921,5858.7,3031.5],[1786777221,5858.7,3031.5],[1786777521,5858.4,3031.5],[1786777821,5858.4,3031.5],[1786778121,5858.3,3031.5],[1786778421,5858.3,3031.5],[1786778721,5858.2,3031.8],[1786779022,5858.7,3031.8],[1786779321,5858.5,3031.8],[1786779621,5858.5,3031.8],[1786779921,5858.5,3034.2],[1786780221,5858.5,3034.2],[1786780522,5858.5,3034.2],[1786780821,5858.7,3034.2],[1786781121,5858.6,3034.1],[1786781421,5858.8,3039.2],[1786781721,5859,3039.2],[1786782021,5858.8,3038.8],[1786782321,5859.1,3038.6],[1786782621,5859.7,3038.4],[1786782921,5859.7,3037.9],[1786783222,5859.2,3041.7],[1786783521,5859,3041.8],[1786783821,5859.7,3042.7],[1786784121,5859.7,3043.3],[1786784421,5859.7,3042.8],[1786784721,5859.7,3043.3],[1786785021,5839.7,3042.8],[1786785321,5859.9,3043.1],[1786785621,5859.9,3069.7],[1786785921,5799,3067.6],[1786786221,5860.1,3067.4],[1786786521,5765,3067.1],[1786786821,5860.4,3070.7],[1786787121,5606.1,3071.6],[1786787421,5606.1,3071.4],[1786787721,5000,3070.1],[1786788021,5860.5,3070.6],[1786788321,5860.5,3072.8],[1786788621,5860.5,3074],[1786788921,5860.5,3077.4],[1786789221,5860.5,3079.6],[1786789521,5860.5,3079],[1786789821,5860.4,3079],[1786790121,5860.3,3078.8],[1786790421,6178,3090.5],[1786790721,6177.6,3089.6],[1786791021,6177.6,3088.9],[1786791321,6167.2,3091.3],[1786791621,4999.7,3090.6],[1786791921,4999.8,3081.8],[1786792221,6019.8,3079.3],[1786792521,4999.7,3079.1],[1786792821,6177.8,3073.5],[1786793121,6177.3,3075.2],[1786793421,6104.4,3042],[1786793721,6071.1,3039.3],[1786794021,6176.9,3038.5],[1786794321,6035.3,3040.6],[1786794621,6026.3,3040.4],[1786794921,6177.8,3040.6],[1786795221,6177.8,3040.5],[1786795521,6177.7,3040.4],[1786795821,6564.9,3039.1],[1786796121,6627.7,3038.8],[1786796421,6627.6,3038.7],[1786796721,6627.3,3038.1],[1786797021,6595.3,3039.8],[1786797321,6295.4,3039.9],[1786797621,5996.9,3038.1],[1786797921,5997.1,3038.7],[1786798221,6995.5,3039],[1786798521,6995.5,3038.9],[1786798821,6995.4,3040.4],[1786799121,6627.6,3038.7],[1786799421,6627.7,3038.6],[1786799722,6995.2,3043],[1786800022,6995.2,3044],[1786800322,6999.1,3043.8],[1786800621,7227.2,3042.9],[1786800922,7230.1,3046.2],[1786801221,8258.2,3044.2],[1786801522,8258,3045],[1786801821,8257.1,3079.1],[1786802121,8256.9,3078.5],[1786802421,8256.9,3077.8],[1786802721,8257.1,3078.9],[1786803021,8251.4,3079.1],[1786803321,8256.9,3079.3],[1786803621,8256.6,3078.5],[1786803921,8256.6,3078.8],[1786804221,8256.1,3077.2],[1786804521,8254.4,3077.3],[1786804821,8253.3,3077.3],[1786805121,8252.9,3076.8],[1786805421,8252.2,3078],[1786805722,8000,3077.5],[1786806021,7998.5,3077.3],[1786806321,7997.3,3077.5],[1786806621,7995.8,3078.2],[1786806921,7107.1,3144.3],[1786807221,7102.3,3136.9],[1786807521,6727.9,3137.5],[1786807821,7107.4,3136.9],[1786808121,7107.3,3132.3],[1786808421,7107.1,3129.3],[1786808721,7515.8,3140.9],[1786809021,7106.9,3143.1],[1786809321,6727.9,3096.5],[1786809622,6727.6,3096.6],[1786809921,6727.8,3096.3],[1786810221,6727.2,3147],[1786810521,6727.1,3146.8],[1786810821,6079.8,3146.7],[1786811121,6079.8,3147],[1786811421,6079.8,3095.9],[1786811721,6079.8,3095.9],[1786812021,6151.3,3093.2],[1786812322,7509,3093.3],[1786812621,7106.7,3092.2],[1786812923,7106.6,1941.3],[1786813221,7106,1933.7],[1786813521,7105.8,1930.6],[1786813821,7105.9,1920.1],[1786814121,7105.9,1947.1],[1786814421,6386.4,2065.2],[1786814721,6386.4,1998.1],[1786815021,6386.4,1933.9],[1786815321,6344.1,1917.6],[1786815621,6386.4,1915.6],[1786815921,6386.4,1910.5],[1786816221,5803.5,1970.3],[1786816521,5803.5,1967.9],[1786816821,5803.1,1968.2],[1786817121,5802.8,1959.4],[1786817421,5803.1,1942.9],[1786817721,5803,1939.5],[1786818021,5803.1,1927.5],[1786818321,5802.4,1927.8],[1786818621,5802.4,1920],[1786818921,5802.4,1921.2],[1786819221,5553.4,1913.8],[1786819521,5553,1924.6],[1786819821,5552.8,1920.4],[1786820121,5552.8,1918.4],[1786820421,5486,2147.2],[1786820721,5553.4,2148],[1786821021,5553.4,2143.9],[1786821321,5553.4,2142.2],[1786821621,5553.4,2144.8],[1786821921,5553.1,2142.5],[1786822221,5552.7,2142.4],[1786822521,5552.8,2140.5],[1786822821,5553,2138.3],[1786823121,5552.5,2124.3],[1786823421,5552.3,2124.9],[1786823721,5523.7,2122.8],[1786824001,5529.2,2137.7],[1786824322,5552.3,2136.4],[1786824621,5328.8,1942.3],[1786824921,5508.8,1922.7],[1786825222,5530.2,1938.3],[1786825521,5552.3,1930.2],[1786825821,5552.3,1904.8],[1786826121,5552.3,1916.1],[1786826421,5552.2,1919.4],[1786826721,5552.3,1915.6],[1786827021,5552.1,1868.8],[1786827321,5551.1,1861.2],[1786827621,5550.8,1856.5],[1786827921,5550.8,1867.1],[1786828221,5550.8,1862.9],[1786828521,5550.8,1858.2],[1786828821,5550.8,1859.4],[1786829121,5551.2,1853.3],[1786829421,5552.3,1848.4],[1786829721,5552.5,1850.1],[1786830021,5553,1833],[1786830301,5552.3,1832.8],[1786830621,5551.8,1891.9],[1786830921,5327.8,1891.5],[1786831221,5355.9,1891.4],[1786831521,6870.6,1902.4],[1786831821,7106.6,1909.2],[1786832121,6726.8,1908.2],[1786832421,6726.8,2189.2],[1786832721,6725.8,2195.4],[1786833022,6706.3,1916.5],[1786833321,5499.6,1914.5],[1786833621,5873.3,1914.4],[1786833921,6726.8,1913.9],[1786834221,6726.8,1916.2],[1786834521,6726.8,1910.5],[1786834822,6726.8,1920.6],[1786835121,6726.8,1910.3],[1786835421,6726.4,1902.9],[1786835721,6726,1904.9],[1786836021,6725.2,1905.1],[1786836321,6725.1,1900.4],[1786836621,6724.8,1898.7],[1786836921,6725,1838.8],[1786837221,6606.7,1839.1],[1786837521,6505.6,1844.5],[1786837821,6196.8,1836.9],[1786838121,6725.1,1836.4],[1786838421,6724.4,1736.4],[1786838721,6725,1736.1],[1786839021,6724.5,1736.6],[1786839321,6724.4,3320.7],[1786839621,6724.1,1733.5],[1786839921,6383.3,1733.9],[1786840221,6383.3,1735.3],[1786840521,6383.3,1736.1],[1786840821,6383.3,1732],[1786841121,6382.5,1728.8],[1786841421,6382,1723.1],[1786841721,6381.9,1715.2],[1786842021,6381.3,1712.3],[1786842322,6380.8,1730.1],[1786842621,6382.3,1731.4],[1786842921,6575.1,1701.2],[1786843221,6725,1711],[1786843521,6725.2,1724.6],[1786843822,6725.6,1731],[1786844121,6726.8,1736.7],[1786844421,6696.5,1730.2],[1786844721,6726.7,1731.5],[1786845021,6688.9,1729.4],[1786845321,6726.8,1726.5],[1786845621,6726.8,1893.2],[1786845921,6402.7,1886.7],[1786846221,6402.5,1723.2],[1786846521,6402.1,1664.7],[1786846821,6401.7,1291.5],[1786847121,6401.5,1317.7],[1786847421,6401.5,1316.3],[1786847721,6402.1,1313.4],[1786848021,6402.1,1312.5],[1786848321,6402,1311.4],[1786848621,6402,1332.2],[1786848921,6402.7,1342.2],[1786849221,6177.8,1337.8],[1786849521,6726.8,1298.7],[1786849821,6726.2,1288.5],[1786850121,6726.2,1291.3],[1786850421,6726.2,1289.3],[1786850721,6726.6,1278.7],[1786851022,6726.6,1327.7],[1786851321,6726.2,1277.1],[1786851621,6726,1281.6],[1786851921,6725.6,1281.6],[1786852221,6725.6,1278.3],[1786852521,6725.6,1280],[1786852821,6725.6,1279.8],[1786853121,6725.6,1278.7],[1786853421,6725.3,1317],[1786853721,6725.4,1326.3],[1786854021,6725.3,1316.4],[1786854321,6725.2,1314.9],[1786854621,6724.8,1312.3],[1786854921,6724.6,1306.4],[1786855221,6724.6,1299.4],[1786855521,6725.2,1304],[1786855821,6384.3,1308.3],[1786856121,6384,1441.7],[1786856421,6383.7,1430.4],[1786856721,6383.8,1424.9],[1786857021,6383.1,1414.4],[1786857321,6382.9,1402.1],[1786857621,6382.5,1394],[1786857922,6382.6,1406.7],[1786858221,6382.4,1409.1],[1786858522,6382.5,1364],[1786858822,6383.1,1368.4],[1786859122,6382.8,1369.3],[1786859421,6382.6,1349.2],[1786859721,6383.1,1340.3],[1786860021,6382.8,1329.3],[1786860321,6382.7,1327.7],[1786860621,6382.8,1336.9],[1786860921,6382.6,1339.9],[1786861221,6383.7,1340.4],[1786861521,6383.7,1339.3],[1786861821,6383.7,1337.3],[1786862121,6344.1,1333.7],[1786862421,6077.2,1338.1],[1786862721,6383.9,1351.1],[1786863021,6383.9,1367.6],[1786863321,6725.5,1377.2],[1786863621,6725.3,1366.5],[1786863921,6725.2,1356.4],[1786864222,6725.3,1322.1],[1786864521,6725.5,1331.1],[1786864821,6725.5,1348.7],[1786865121,6725.6,1345.7],[1786865421,6725.2,1347.9],[1786865721,6726.2,1346.1],[1786866021,6726.2,1347.6],[1786866321,6726.8,1344.4],[1786866621,6726.8,1345.9],[1786866921,6726.4,1346.7],[1786867222,6726.5,1346.7],[1786867521,6726.8,1327],[1786867821,6726.5,1324.3],[1786868121,6726.5,1322],[1786868421,6726.4,1450.4],[1786868721,6726.6,1453.8],[1786869021,6726.8,1464],[1786869321,6726.7,1461.5],[1786869621,6385.1,1444.1],[1786869921,6384.6,1442.6],[1786870221,6385,1443.8],[1786870521,6385,1441.2],[1786870821,6384.5,1640.3],[1786871121,6384.8,1638.1],[1786871421,6384.8,1636.5],[1786871721,6384.7,1630.9],[1786872021,6384.8,1611.6],[1786872321,7106.6,1733.2],[1786872621,7106.5,1725.2],[1786872921,7106.3,1725.9],[1786873221,7106.3,1703.4],[1786873521,7106.5,1696.9],[1786873821,7106.5,1693],[1786874121,7107,1797.1],[1786874421,6728.1,1712.7],[1786874721,7107,1695.3],[1786875021,7995.7,1726.7],[1786875321,7995.7,1697.2],[1786875621,7997.2,1720.1],[1786875921,7996.8,1715],[1786876221,7996.6,1716],[1786876521,7996.6,1721.2],[1786876821,7529,1721],[1786877121,7528.3,1698.6],[1786877422,7528.4,1723.9],[1786877721,7528.7,1699.8],[1786878021,7528.2,2380.9],[1786878321,7528.1,2385.9],[1786878621,7527.6,2374.6],[1786878921,7528.8,2383.9],[1786879221,7528.6,2405],[1786879521,7528.5,2401.6],[1786879821,7528.4,2401.7],[1786880121,7528.6,2428.3],[1786880421,7528.5,2438.5],[1786880721,7528.7,2435.5],[1786881021,7528.1,2420],[1786881321,7527.6,2421.6],[1786881621,7527.4,2423],[1786881921,7527.2,2424.9],[1786882221,7527.1,2417.9],[1786882522,7526.5,2419.7],[1786882821,6499.7,2416.5],[1786883121,6499.9,2413.2],[1786883421,7526.3,2412.7],[1786883721,7525.9,2416.6],[1786884021,7525.3,2413],[1786884321,7525.3,2405.8],[1786884621,7524.9,2414],[1786884921,7524,3210.4],[1786885221,7103.8,2444.4],[1786885521,7523.4,2450],[1786885821,7522.9,2440.5],[1786886121,7522.3,2440.2],[1786886421,7522.5,2438],[1786886721,7521.6,2437],[1786887021,7521.8,2448.4],[1786887321,7523.3,2447.7],[1786887621,7524.7,3210.5],[1786887921,7524.1,2452.4],[1786888221,7524.3,2451.6],[1786888521,7523.7,2452.6],[1786888821,7523,3210.5],[1786889121,7522.6,3310.2],[1786889421,7522.3,3310.5],[1786889722,7522.2,3310.6],[1786890001,7522.1,3310.6],[1786890322,7521.2,3310.5],[1786890621,7522,3321.5],[1786890921,7521.4,3321.4],[1786891221,7521.1,3310.3],[1786891521,5299.7,3310.3],[1786891822,5299.6,3310.2],[1786892121,5299.1,3256.2],[1786892421,7520.9,3255.5],[1786892721,7520.9,3256.9],[1786893022,7520.7,3321.5],[1786893322,7520.2,3321.4],[1786893622,7519.6,3321.4],[1786893921,7099.4,3321.4],[1786894221,7098.9,3321.4],[1786894521,7519.6,3321.4],[1786894821,7099.4,3256.6],[1786895121,7098.2,3256.7],[1786895421,7097.9,3256.2],[1786895721,7000,3256.7],[1786896022,6999.8,3255.7],[1786896321,7000,3255.7],[1786896621,7000,3255.4],[1786896921,7000,3256],[1786897221,6998.9,3256.7],[1786897521,6998.9,3255.9],[1786897821,6998.7,2439.5],[1786898121,6998.4,2438.2],[1786898421,6998,2438.7],[1786898721,6998.9,2437.4],[1786899021,6998.9,2433],[1786899321,6998.9,2425],[1786899621,6998.9,2412.9],[1786899922,6998.4,2397.8],[1786900221,6997.7,2398.4],[1786900521,6998.9,2405.1],[1786900821,6999.1,2438.1],[1786901121,7088.8,2438.9],[1786901421,7097.9,2437.4],[1786901721,7097.7,2430.6],[1786902021,7097.7,3214.4],[1786902321,7097.1,3214.2],[1786902621,7096.5,3214.2],[1786902921,7096.2,2445.3],[1786903221,7095.8,2451.9],[1786903521,7095.4,2447.6],[1786903821,7095.7,2452.4],[1786904121,7095.7,2453.7],[1786904421,7095.7,2455.2],[1786904721,7095.7,2450.7],[1786905021,7095.7,2458.1],[1786905321,7095.7,2457.7],[1786905621,7095.7,2453.7],[1786905921,7095.2,2452.2],[1786906221,7095.3,2451.4],[1786906521,6940.2,3256],[1786906821,6717.9,3247.9],[1786907121,6717.2,2451],[1786907421,6717.4,2452.4],[1786907721,6717,2465.9],[1786908021,6717,2461.6],[1786908321,6716.3,2461],[1786908621,6716,2458.8],[1786908921,6715.9,2449.5],[1786909221,6715.9,2448.8],[1786909521,6716.3,2453],[1786909822,6717,2452.5],[1786910121,6716.5,2450],[1786910421,6716.4,2460.1],[1786910721,6716.5,2459.2],[1786911021,6716,2444.9],[1786911321,6716.3,2445.8],[1786911622,6716.2,2443.1],[1786911922,6715.4,2442.6],[1786912221,6715.2,2443.7],[1786912521,6715.3,3367.7],[1786912821,6715.4,3381.4],[1786913121,6716.1,3381.5],[1786913421,6716.1,3389.7],[1786913721,6715.9,3389.2],[1786914021,6715.8,3389],[1786914321,6715.6,3388.6],[1786914621,6709.3,3388.2],[1786914921,6393,3387.6],[1786915221,6392.8,3387.9],[1786915521,6102.8,3391.5],[1786915821,6296.2,3391.7],[1786916122,6476.3,3391.7],[1786916421,6481.7,3391.2],[1786916721,6715.6,3391.2],[1786917021,6715.8,3390.9],[1786917321,6715.9,3390.9],[1786917621,6715.7,3389.8],[1786917921,6715.5,3390.1],[1786918221,6715.4,3390.4],[1786918521,6715.4,3392.5],[1786918821,6715.4,3388.4],[1786919121,6715.4,3400.3],[1786919421,6715.4,3394.9],[1786919721,6715.3,3396.6],[1786920021,6715.3,3400.4],[1786920321,6715.3,3396.8],[1786920621,6715.1,3388],[1786920922,6715.1,3388.3],[1786921221,6715.1,3388],[1786921521,6715.1,3387.6],[1786921821,6715.1,3387.3],[1786922121,6715,3386.7],[1786922422,6693.9,3386.5],[1786922721,6715.1,3385.2],[1786923021,6715,3385.3],[1786923321,6714.9,3385.7],[1786923621,6714.8,3385.7],[1786923921,6714.3,3385.6],[1786924222,6714.1,3385.1],[1786924521,6713.4,3384.7],[1786924821,6606.9,3385.6],[1786925121,6391.3,3385.1],[1786925421,6390.9,3386.3],[1786925721,6390.6,3386.1],[1786926021,6390.8,3386.3],[1786926321,6390,3386],[1786926621,6385.2,3385.8],[1786926921,6367.3,3384.5],[1786927221,6390,3384.7],[1786927521,6356,3384.5],[1786927821,6390,3381.4],[1786928121,6389.7,3381.5],[1786928421,6389.6,3384.4],[1786928721,6389.3,3381.1],[1786929021,6389.3,3380.9],[1786929321,6389,3383.3],[1786929621,6389,3383.5],[1786929921,6345.3,3383.3],[1786930221,6298.7,3383.1],[1786930521,6098.4,3379.8],[1786930821,6097.8,3379.7],[1786931122,6097.8,3379.5],[1786931421,6097.8,3379.7],[1786931721,6097.8,3379.4],[1786932021,6097.8,3379.3],[1786932321,6096.9,3379.5],[1786932621,6095.9,3377.6],[1786932921,6095.4,3377.4],[1786933221,5835.3,3372],[1786933521,5835.2,3371.9],[1786933821,6020.6,3372.6],[1786934121,5834.1,3372.4],[1786934421,5832.9,3372.5],[1786934722,5832.9,3363.2],[1786935021,5832.2,3363.1],[1786935322,5831.8,3321.5],[1786935622,5831.4,3321],[1786935921,5831.4,3321.5],[1786936221,5833,3320.3],[1786936521,5861.6,3320.7],[1786936821,5861.8,3320.7],[1786937121,5833.5,3320.9],[1786937421,5832.4,3320.3],[1786937721,5832.3,3320.1],[1786938021,5832.3,3319.9],[1786938322,5832.4,3319.8],[1786938621,5832.3,3320],[1786938921,5832.3,3319],[1786939221,5832.3,3318.9],[1786939521,5832.1,3317.5],[1786939821,5827.5,3316.3],[1786940121,5832.4,3315.4],[1786940421,5832.3,3316],[1786940721,5832.4,3315.9],[1786941021,5832.4,3315.5],[1786941322,5832,3315.2],[1786941621,5832.3,3314.9],[1786941921,5832.4,3315],[1786942221,5832.4,3315],[1786942521,5832.4,2531.4],[1786942821,5832.4,3315.1],[1786943121,5832.9,3314.3],[1786943421,5832.4,3314.5],[1786943721,5832.4,2530.8],[1786944022,5832.4,3314.6],[1786944321,5957.6,2531.2],[1786944621,6097.5,3314.9],[1786944921,6097.6,3314.7],[1786945221,6096.7,2529.8],[1786945521,6096.7,2527.8],[1786945821,6096.5,2531.2],[1786946121,6096.6,2530.7],[1786946421,6096.6,3314.5],[1786946721,6096.6,3315.1],[1786947021,6096.7,3315],[1786947321,6096.6,2523.3],[1786947621,6096.7,2524.2],[1786947921,6096.5,2523.5],[1786948221,6096,2522.5],[1786948521,6096,3320.2],[1786948821,6096,3318.7],[1786949121,6096,3318.8],[1786949421,6096,3318.9],[1786949721,6096,3318.1],[1786950021,6096,3318.3],[1786950321,6082.7,3315.2],[1786950621,6096,3314.9],[1786950921,6096,3314.8],[1786951221,6096,3314.7],[1786951521,6096,3314.5],[1786951821,6096,3314.4],[1786952121,6096,2128.9],[1786952421,6096,2589.4],[1786952721,6095.9,2588.8],[1786953022,6095.7,2585.4],[1786953321,6095.6,2584.9],[1786953621,6096,2585.7],[1786953921,6096,2583.1],[1786954221,6096,3496.3],[1786954521,6096,3496.3],[1786954822,6095.9,2583.2],[1786955121,6096,3405.1],[1786955421,6096,3405.1],[1786955721,6096,3406.1],[1786956021,6077,3406],[1786956321,6052.1,3496.3],[1786956621,6096,3496.3],[1786956921,6096,3496.3],[1786957221,6096,3496.3],[1786957521,6095.7,3496.3],[1786957821,6095.7,3496.3],[1786958121,6095.1,3496.3],[1786958421,6095.4,3496.3],[1786958721,6095.4,3496.3],[1786959021,6095.1,3496.4],[1786959322,6095.1,3496.4],[1786959621,6095.1,3496.4],[1786959921,6095.1,3496.4],[1786960221,6095.1,3496.4],[1786960521,6095.1,3496.4],[1786960821,6095,3496.4],[1786961121,6094.3,3496.5],[1786961421,6094.3,3496.5],[1786961721,6094,3496.5],[1786962021,6093.7,3496.4],[1786962321,6093.5,3496.4],[1786962621,6093.7,3496.4],[1786962921,6093.9,3496.4],[1786963221,6093.9,3496.4],[1786963521,6093.9,3496.4],[1786963821,6093.5,3496.3],[1786964121,6093.5,3496.3],[1786964421,6093.3,3496.3],[1786964721,5953.9,3496.4],[1786965022,5764.7,3496.3],[1786965321,6093.8,3496.3],[1786965622,6093.2,3496.3],[1786965921,6093.8,3496.3],[1786966221,6093.3,3487.2],[1786966521,6093.8,3495.6],[1786966821,6093.7,3496.4],[1786967121,6093.7,3496.4],[1786967421,6092.9,3496.4],[1786967721,6091.7,3496.4],[1786968021,6091.2,3496.4],[1786968321,6068.6,3496.4],[1786968621,6091.1,3496.4],[1786968921,6091.1,3496.4],[1786969221,6091,3496.4],[1786969521,6002.7,3496.4],[1786969821,5830.9,3496.4],[1786970121,5830.5,3496.4],[1786970421,5830.5,3496.4],[1786970721,5830.3,3496.4],[1786971021,5830.5,3496.4],[1786971321,5830.5,3496.4],[1786971621,5830.5,3496.4],[1786971921,5830.7,3496.4],[1786972221,5830.6,3496.4],[1786972521,5830.6,3496.3],[1786972821,5830.7,3496.3],[1786973121,5927.8,3495.6],[1786973421,5924,3487.1],[1786973721,6059.9,3487.1],[1786974021,6091.1,3487],[1786974321,6091,3487.2],[1786974621,6091,3487.1],[1786974921,6090.9,3487.1],[1786975221,6091,3487.1],[1786975521,6091.1,3487.1],[1786975821,6091,3487],[1786976121,5973.9,3486.9],[1786976422,5830.6,3486.9],[1786976722,5830.7,3496.3],[1786977021,5830.3,3496.3],[1786977322,5829.5,3496.3],[1786977621,5583,3487.1],[1786977922,5386,3487.1],[1786978222,5385.9,3487.7],[1786978521,5372.5,3487.6],[1786978821,5541,3499.8],[1786979121,5564.2,3499],[1786979421,5596.1,3498.8],[1786979721,5596.1,3498.4],[1786980021,5596.1,3497.6],[1786980321,5710.7,3498.6],[1786980621,5714.2,3498.9],[1786980921,5977,3488],[1786981221,6091,3487.9],[1786981521,6090.9,3489],[1786981821,6089.8,3488.5],[1786982121,6089.8,3501.7],[1786982421,6088.8,3490],[1786982721,5851.2,3489.5],[1786983021,4199.9,3489.4],[1786983321,4753.6,3489.1],[1786983621,5416.9,3488.7],[1786983921,5872.1,3488.6],[1786984221,5872.2,3489],[1786984521,6089.1,3488],[1786984821,6089.2,3486.9],[1786985122,6089.1,3486.8],[1786985421,6092.4,3486.8],[1786985721,6092.4,3486.8],[1786986021,6093.6,3479.4],[1786986322,6093.9,3479.3],[1786986621,6094.6,3479.2],[1786986921,6095,3479.3],[1786987221,6095,3479.3],[1786987521,6095.1,3488.3],[1786987821,6095.1,3488.2],[1786988121,6095,3487.9],[1786988421,6094.9,3487.9],[1786988721,6063.5,3487.7],[1786989021,5994.8,3488.9],[1786989301,6095,3488.9],[1786989622,6095.1,3504.7],[1786989921,6094.9,3506.3],[1786990222,6094.6,3504.4],[1786990521,6094.6,3502.1],[1786990822,6094.6,3502.4],[1786991121,6094.6,3501.8],[1786991421,6045.3,3501.4],[1786991721,6094.3,3499.2],[1786992021,6094.3,3499.2],[1786992321,6094.3,3500.3],[1786992621,6094.1,3487.7],[1786992922,6093.7,3487.1],[1786993222,6093.6,3496.4],[1786993521,6093.1,3496.4],[1786993822,6092.8,3496.5],[1786994121,5832.5,3496.5],[1786994421,5832.4,3496.5],[1786994721,5598.6,3496.5],[1786995021,5598.5,3496.5],[1786995321,5598.3,3496.5],[1786995621,5598.1,3496.6],[1786995921,5598.2,3496.5],[1786996221,5597.4,3496.5],[1786996521,5598.2,3496.5],[1786996821,5597.7,3496.5],[1786997121,5597.4,3496.5],[1786997421,5387.4,3496.5],[1786997721,5387,3496.5],[1786998021,5386.6,3496.5],[1786998321,5386.5,3496.5],[1786998621,5385.7,3496.5],[1786998921,5385.6,3496.5],[1786999221,5384.6,3496.5],[1786999521,5384,3496.5],[1786999822,5383.3,3496.5],[1787000122,5375.2,3496.5],[1787000421,5366.8,3496.5],[1787000721,5383.3,3496.5],[1787001021,5382.8,3496.5],[1787001321,5382.9,3496.5],[1787001621,5382.9,3496.5],[1787001921,5382.9,3496.5],[1787002221,5382.9,3496.5],[1787002521,5382.9,3496.5],[1787002821,5382.7,3496.5],[1787003121,5382.1,3496.5],[1787003421,5382.5,3496.5],[1787003721,5381.8,3496.5],[1787004021,5381.9,3496.5],[1787004321,5382.6,3496.5],[1787004621,5382.6,3496.5],[1787004922,5382.8,3496.6],[1787005221,5382.4,3496.6],[1787005521,5382.2,3496.6],[1787005821,5381.7,3496.6],[1787006121,5193.3,3496.7],[1787006421,5193.3,3496.8],[1787006721,5193.4,3496.8],[1787007021,5193.3,3496.8],[1787007321,5193.3,3496.8],[1787007621,5193.1,3496.7],[1787007921,5193.4,3496.7],[1787008221,5288.8,3496.7],[1787008521,5288.8,3496.7],[1787008821,5193.3,3496.7],[1787009121,5193.3,3496.7],[1787009422,5193.3,3496.7],[1787009721,5193.3,3496.7],[1787010021,5193.3,3496.7],[1787010321,5275.4,3496.7],[1787010621,5279.7,3496.7],[1787010921,5298.5,3496.7],[1787011221,5310.4,3496.7],[1787011521,5335,3496.7],[1787011821,5381.3,3496.7],[1787012121,5381.3,3496.9],[1787012421,5357.1,3496.8],[1787012721,5381.3,3496.7],[1787013021,5381.3,3496.7],[1787013322,5382.4,3496.7],[1787013621,5382.4,3496.7],[1787013921,5382.4,3496.7],[1787014221,5381.4,3496.7],[1787014522,5381.5,3496.7],[1787014821,5381.6,3496.7],[1787015121,5381.6,3496.7],[1787015421,5381.9,3496.7],[1787015721,5381.4,3496.7],[1787016021,5381.4,3497.1],[1787016321,5381.5,3497.1],[1787016621,5381.5,3497.1],[1787016921,5381.2,3496.8],[1787017221,5381.2,3496.8],[1787017521,5381.4,3496.8],[1787017821,5381,3496.7],[1787018121,5380.8,3496.7],[1787018421,5380.1,3496.8],[1787018721,5380.1,3496.8],[1787019021,5379.6,3496.8],[1787019321,5379.6,3496.8],[1787019621,5190.7,3496.8],[1787019921,5190.7,3496.8],[1787020221,5190.6,3496.8],[1787020521,5189.9,3496.8],[1787020821,5189.3,3496.7],[1787021121,5189.3,3496.7],[1787021421,5189.3,3496.5],[1787021721,5189.3,3496.6],[1787022021,5189.2,3496.6],[1787022321,5189.2,3496.6],[1787022621,5189.2,3496.6],[1787022921,5184,3496.6],[1787023221,5119.8,3496.6],[1787023521,5019.9,3496.6],[1787023821,5135,3496.6],[1787024121,5124.4,3496.6],[1787024422,5019.3,3496.6],[1787024721,5019.6,3496.6],[1787025021,5019.2,3496.6],[1787025322,5019.2,3496.6],[1787025621,5019.1,3496.5],[1787025921,5125.5,3496.5],[1787026221,5019.3,3496.5],[1787026521,5019.2,3496.5],[1787026821,5019.2,3496.7],[1787027121,5019.2,3496.5],[1787027421,5019.2,3496.5],[1787027722,5019.1,3496.5],[1787028021,5018.3,3496.5],[1787028321,5018.1,3496.5],[1787028621,5018.3,3496.5],[1787028921,5018.1,3496.5],[1787029221,5018,3496.5],[1787029521,5018,3496.5],[1787029821,5018,3496.5],[1787030121,5018.1,3496.5],[1787030421,5017.8,3496.5],[1787030721,5017.8,3496.5],[1787031021,5017.8,3496.5],[1787031321,5017.8,3496.5],[1787031621,5017.6,3496.5],[1787031921,5017.6,3496.5],[1787032222,5017.6,3496.5],[1787032521,5017.7,3496.5],[1787032821,5017.8,3496.5],[1787033121,5017.8,3496.5],[1787033421,5018,3496.4],[1787033721,5018,3496.4],[1787034021,5017.5,3496.4],[1787034322,5017.5,3496.4],[1787034621,5017.5,3496.4],[1787034922,5017.5,3496.4],[1787035221,5017.5,3496.4],[1787035521,5017.4,3496.4],[1787035821,5017.4,3496.4],[1787036121,5017.5,3496.4],[1787036421,5017.5,3496.4],[1787036721,5017.5,3496.4],[1787037021,5017.5,3496.4],[1787037321,5017.5,3496.4],[1787037621,5017.5,3496.4],[1787037921,5017.5,3487.2],[1787038221,5017.5,3487.2],[1787038521,5017.5,3487.2],[1787038821,5017.5,3487.2],[1787039121,5017.5,3487.2],[1787039421,5017.5,3487.2],[1787039721,5017.5,3487.2],[1787040021,5017.5,3487.1],[1787040321,5017.5,3487],[1787040621,5017.5,3487.2],[1787040921,5017.5,3496.4],[1787041221,5017.5,3496.5],[1787041521,5017.4,3496.5],[1787041821,5017.4,3496.5],[1787042121,5017.4,3496.5],[1787042421,5016.7,3496.5],[1787042721,5016.6,3496.5],[1787043021,5016.6,3496.5],[1787043321,5016.7,3496.5],[1787043621,5016.6,3496.5],[1787043921,5016.9,3496.5],[1787044221,5017.4,3496.5],[1787044521,5017.5,3496.7],[1787044821,5017.4,3495.6],[1787045121,5017,3487.2],[1787045421,5017.3,3487.2],[1787045721,5017.4,3487.2],[1787046021,5017.2,3479.5],[1787046321,5017.4,3479.4],[1787046621,5017.2,3479.5],[1787046921,5016.1,3487],[1787047221,5016.1,3487],[1787047521,5016.1,3486.9],[1787047821,5016.1,3486.9],[1787048121,5016.2,3486.9],[1787048421,4864.1,3486.9],[1787048721,4864.1,3486.9],[1787049021,4864.1,3486.8],[1787049321,4864.1,3486.8],[1787049621,4863.9,3479.4],[1787049921,4863.9,3479.4],[1787050221,4863.8,3479.4],[1787050521,4863.7,3479.3],[1787050821,4863.9,3479.3],[1787051121,4863.9,3479.3],[1787051421,4863.9,3479.3],[1787051721,4863.9,3479],[1787052021,4863.9,3479],[1787052321,4863.7,3478.8],[1787052621,4863.7,3471.8],[1787052921,4863.7,3471.7],[1787053221,4863.8,3472.7],[1787053521,4809.6,3471.7],[1787053821,4816.5,3471.4],[1787054121,4847.2,3471.8],[1787054421,4863.8,3471.6],[1787054722,4829.5,3471.5],[1787055021,4829.5,3471.5],[1787055321,4789.5,3471.6],[1787055622,4828.8,3471.5],[1787055921,4791.6,3471.4],[1787056221,4791.8,3471.5],[1787056522,4932.7,3471.4],[1787056821,4863.7,3473.3],[1787057121,4863.6,3472.5],[1787057422,4992.5,3472.2],[1787057722,5016.3,3471.5],[1787058021,5017.2,3471.4],[1787058321,5017.1,3469.1],[1787058621,5017.5,3467],[1787058921,5017.5,3467],[1787059221,5017.5,3469.1],[1787059522,5017.5,3461.8],[1787059821,5017.6,3471.4],[1787060122,5017.8,3471.3],[1787060422,5019.1,3469.2],[1787060721,5019.2,3466.9],[1787061021,5019.2,3461.8],[1787061322,4998.9,3461.7],[1787061621,4998.9,3461.6],[1787061921,4998.9,3456.1],[1787062221,5011.8,3411.5],[1787062521,5014.4,3411.4],[1787062821,5011.9,3411.3],[1787063122,5015.2,3409.6],[1787063421,4998.7,2613.1],[1787063721,4998.7,2628.9],[1787064021,4998.7,2628.6],[1787064321,4998.7,2626.7],[1787064621,4998.7,2625.1],[1787064921,4998.8,2631.9],[1787065221,5012.3,2630],[1787065521,5014.9,2628.5],[1787065822,4848.1,3469.1],[1787066122,4895.8,3467],[1787066421,4848,3461.7],[1787066721,4847.3,2627.5],[1787067021,4847.3,2626.8],[1787067321,4847.1,2624],[1787067621,4846.6,2621.6],[1787067921,4846.1,2618.7],[1787068222,4845.7,2617.8],[1787068521,4845.1,2612.8],[1787068821,4770.6,2612],[1787069121,4789.5,2611.2],[1787069421,4708.7,2613],[1787069721,4708.6,2609.5],[1787070022,4708.1,2608.1],[1787070321,4707.5,2605.8],[1787070621,4707.5,2604.7],[1787070922,4707.5,2604.3],[1787071221,4707.2,2604.5],[1787071521,4707.1,2601],[1787071821,4708.2,2606.2],[1787072121,4708.1,2596],[1787072421,4708,2598.3],[1787072721,4708.1,2581],[1787073021,4796.6,2573.4],[1787073321,4816.1,2589],[1787073621,5019.2,2582.5],[1787073922,5019.1,2574.6],[1787074201,5019.2,2572.7],[1787074521,5019.2,2573.8],[1787074821,5019.2,2572.9],[1787075121,5019,2561.6],[1787075421,5018.9,2558],[1787075722,5019,2556],[1787076022,5019,2557.8],[1787076321,5019,2573.6],[1787076621,5019,2570.6],[1787076921,5018.9,2573.7],[1787077221,5019.1,2573.4],[1787077522,5019.7,2571.7],[1787077821,5152.5,2604.2],[1787078121,5164.7,2604.5],[1787078421,5190,2601.5],[1787078721,5190,2602.8],[1787079021,5190,2602.7],[1787079322,5190.2,2604.4],[1787079622,5244.7,2602.1],[1787079921,5289.7,2606],[1787080221,5190.3,2603.7],[1787080521,5190.3,2606.4],[1787080821,5190.3,2606],[1787081121,5190.3,2602.8],[1787081421,5190.3,2601.9],[1787081721,5190,2570.6],[1787082021,5190.3,2571],[1787082321,5142,2568.6],[1787082621,5132.5,2568.2],[1787082921,5258,2561.1],[1787083221,5379.8,2565.5],[1787083521,5380.8,2563.4],[1787083821,5380.1,2562.9],[1787084121,5380.1,2554.1],[1787084421,5381.1,2558.6],[1787084722,5380.8,2560.7],[1787085021,5380.3,2559.5],[1787085321,5380.3,2554.2],[1787085621,5336.8,2556.6],[1787085921,5021.6,2558.9],[1787086221,5021.6,2559.1],[1787086521,5021.7,2555.9],[1787086821,4868.9,2557.6],[1787087121,4868.9,2558.1],[1787087422,4868.9,2557.2],[1787087721,4868.9,2551.2],[1787088021,4868.5,2562.6],[1787088321,4868.6,2561.1],[1787088621,4868.1,2548.9],[1787088921,4868.1,2547.2],[1787089201,4868,2542.8],[1787089521,4868.2,2543],[1787089821,4867.7,2538.4],[1787090121,4867.7,2537],[1787090421,4867.3,2533],[1787090721,4867.3,2533.3],[1787091021,4729.4,2529.5],[1787091321,4605.7,2506.7],[1787091621,4605.6,2480.6],[1787091921,4605.6,2481.2],[1787092221,4670.4,2479.4],[1787092521,4605.6,2488.8],[1787092821,4605.6,2485.7],[1787093122,4605.6,2476.5],[1787093421,4494.4,2475.6],[1787093723,4494.4,2465.8],[1787094021,4494.4,2462.8],[1787094321,4494.1,2463.8],[1787094621,4494.1,2460.1],[1787094921,4494.1,2457.1],[1787095221,4494.1,2459.2],[1787095521,4494.1,2457.1],[1787095821,4494.1,2456.3],[1787096121,4494.1,2458.4],[1787096422,4493.6,2454.2],[1787096722,4493.4,2453.8],[1787097021,4482.6,2452],[1787097321,4493.6,2450],[1787097621,4493.9,2450.2],[1787097921,4493.6,2449.2],[1787098221,4493.7,2448.2],[1787098521,4493.7,2447.5],[1787098821,4493.7,2442.2],[1787099121,4494.1,2438.4],[1787099421,4493.8,2436.6],[1787099722,4493.8,2429.9],[1787100021,4494.4,2427.6],[1787100321,4494.4,2423.4],[1787100621,4494.4,2385.9],[1787100921,4494.4,2381.4],[1787101221,4494.4,2378.3],[1787101521,4494.4,2375.1],[1787101821,4542.6,2372],[1787102126,4494.4,3496.2],[1787102406,4494.1,3496.2],[1787102706,4494,3496.2],[1787103006,4494,3496.2],[1787103306,4494,3496.2],[1787103606,4494,3496.2],[1787103906,4494,3496.2],[1787104206,4494.1,3496.2],[1787104506,4494.1,3496.2],[1787104806,4459.4,3496.2],[1787105107,4494.3,3496.2],[1787105406,4561.2,3496.2],[1787105706,4867.8,3496.2],[1787106006,4868.9,3496.2],[1787106306,4868.8,3496.2],[1787106606,5597.9,3496.2],[1787106906,5999.8,3496.2],[1787107206,6007.6,3496.2],[1787107507,5986,3496.2],[1787107806,6389.5,3496.2],[1787108107,6389.3,3496.2],[1787108406,6389.3,3496.2],[1787108706,6389.2,3496.2],[1787109006,6389.3,3496.2],[1787109306,6389.3,3496.2],[1787109606,6389.3,3496.2],[1787109906,6389.5,3496.2],[1787110206,6716.3,3496.2],[1787110507,6717.5,3496.2],[1787110806,6717.3,3496.2],[1787111106,6716.9,3496.2],[1787111426,6716.9,3496.2],[1787111726,6716.8,3496.2],[1787112006,6716.8,3496.2],[1787112306,6717.4,3496.2],[1787112606,7075.7,3496.2],[1787112906,7095.7,3496.2],[1787113206,7095.7,3496.2],[1787113506,7095.7,3496.2],[1787113807,7095.6,3496.2],[1787114106,7095.3,3496.2],[1787114406,7095.6,3496.2],[1787114706,7095.6,3496.2],[1787115006,7095.6,3496.2],[1787115306,7095.7,3496.2],[1787115606,7095.6,3496.2],[1787115906,7095.3,3496.2],[1787116206,7095.2,3496.2],[1787116506,7095.6,3496.2],[1787116806,6735.4,3496.2],[1787117106,6996.8,3496.7],[1787117406,7096,3496.7],[1787117706,7095.9,3496.7],[1787118006,7097.4,3496.7],[1787118306,7097.4,3496.6],[1787118606,7097.2,3496.9],[1787118926,7097.2,3496.9],[1787119206,7097.1,3496.9],[1787119506,7097.1,3496.9],[1787119806,7097.1,3496.9],[1787120106,7097.8,3540.3],[1787120406,7097.6,3533.2],[1787120706,7097.4,3677.2],[1787121006,7097.2,3677.2],[1787121306,7097.7,3677.2],[1787121606,7097.7,3677.4],[1787121906,7097.7,3677.4],[1787122207,7097.6,3677.4],[1787122506,7097.7,3738.6],[1787122806,7097.4,3732.1],[1787123106,7097.4,3677.4],[1787123406,7097.2,3677.4],[1787123706,7097.2,3677.4],[1787124006,7097.2,3677.4],[1787124306,7097.7,3677.4],[1787124606,7097.7,3677.4],[1787124906,7097.3,3677.3],[1787125206,7097.3,3677.3],[1787125507,7097.3,3677.3],[1787125826,7097.1,3570.6],[1787126106,7097.3,3568.7],[1787126406,7097.2,3566.7],[1787126707,7096.8,3566.2],[1787127006,7096.6,3563],[1787127306,7096.6,3569.1],[1787127606,7096.8,3554.9],[1787127907,7096.8,3677.8],[1787128207,7097.3,3677.8],[1787128507,7096.9,3677.8],[1787128806,7097.7,3677.8],[1787129106,7097.6,3677.8],[1787129406,7097.6,3677.8],[1787129706,7097.7,3677.8],[1787130007,7097.7,3677.8],[1787130306,7097.9,3677.8],[1787130606,7097.8,3677.8],[1787130906,7097.8,3677.8],[1787131207,7097.8,3560.3],[1787131506,7097.9,3551.6],[1787131806,7097.9,3547.8],[1787132106,7097.5,3544],[1787132406,7097.5,3678.1],[1787132707,7097.5,3678.1],[1787133006,7097.1,3678.1],[1787133306,7097.5,3678.1],[1787133607,7097.1,3678.1],[1787133907,7097.1,3678.1],[1787134206,7097.1,3678.2],[1787134506,7096.6,3678.1],[1787134806,7096.6,3678.1],[1787135107,7096.1,3678.1],[1787135406,7096,3678.4],[1787135706,7095.8,3678.4],[1787136007,7096.7,3678.4],[1787136306,7096.7,3678.4],[1787136606,7096.7,3678.4],[1787136906,7097,3678.7],[1787137206,7097,3678.7],[1787137506,7097,3678.7],[1787137807,7096.5,3678.7],[1787138106,7096.6,3678.7],[1787138407,7096.6,3678.7],[1787138706,7097.2,3678.7],[1787139007,6755.6,3678.7],[1787139306,7097.4,3678.7],[1787139607,7097.2,3678.8],[1787139906,7096.9,3678.9],[1787140206,7096.6,3678.9],[1787140507,7096.6,3678.9],[1787140807,7097,3678.9],[1787141106,7096.5,3678.9],[1787141406,7096.8,3678.9],[1787141726,7096.5,3679.1],[1787142007,7096.8,3679.3],[1787142306,7096.5,3679.3],[1787142606,7096.8,3679.3],[1787142907,7096.3,3679.5],[1787143206,7097,3679.5],[1787143506,7097.5,3679.5],[1787143806,7097.3,3679.5],[1787144108,7096.8,3679.5],[1787144406,7097.2,3679.8],[1787144706,7097.1,3680.1],[1787145007,7097.2,3680.1],[1787145307,7097.5,3680.1],[1787145606,7097.5,3680.1],[1787145906,7097.5,3680.1],[1787146206,7097.5,3680.1],[1787146506,7097.2,3680.1],[1787146806,7097.5,3680.1],[1787147107,7097.5,3680.1],[1787147406,7097.4,3680.1],[1787147706,7097.3,3679.2],[1787148006,7097.1,3679.1],[1787148326,7097,3679.1],[1787148606,6988.9,3679.1],[1787148907,6754.7,3679.1],[1787149206,6754,3679.1],[1787149507,6754,3679.1],[1787149806,6753.3,3678.5],[1787150106,6753.2,3678.5],[1787150406,6753.1,3678.5],[1787150707,6753.1,3678.3],[1787151006,6752.7,3678.3],[1787151307,6752.1,3678.1],[1787151606,6751.5,3678.1],[1787151907,6751.2,3678.1],[1787152206,6751.2,3678.1],[1787152507,6751.3,3678.1],[1787152808,6750.2,3578.7],[1787153106,6750.2,3564.6],[1787153406,6750.2,3678],[1787153706,6749.9,3678.7],[1787154006,6749.8,3678.9],[1787154306,6749.8,3678.8],[1787154606,6749.8,3678.8],[1787154907,6743.4,3679],[1787155506,6441.8,3679.2],[1787155807,6441.8,3679.2],[1787156106,6441.3,3679.1],[1787156406,6441,3679.3],[1787156707,6441,3679.3],[1787157006,6441,3679.2],[1787157306,6440.8,3679.2],[1787157606,6440.9,3678.7],[1787157906,6439.9,3678.7],[1787158206,6439.9,3678.8],[1787158507,6440.8,3678.8],[1787158806,6439.7,3678.8],[1787159126,6440.8,3678.8],[1787159406,6438.7,3678.8],[1787159686,6438.3,3678.8],[1787159986,6438.3,3678.8],[1787160286,6438,3678.7],[1787160646,6438,3678.8],[1787160946,6437.8,3678.9],[1787161246,6437.9,3678.8],[1787161546,6437.4,3678.7],[1787161846,6200,3678.7],[1787162147,6197.7,3678.7],[1787162446,6200,3678.7],[1787162747,6200,3678.7],[1787163046,6200,3678.7],[1787163347,6199.2,3678.7],[1787163646,6199.2,3678.5],[1787163946,6199.2,3678.4],[1787164246,6199.2,3678.9],[1787164546,6198.9,3678.9],[1787164846,6198.9,3678.9],[1787165146,6198.9,3678.9],[1787165446,6198.9,3678.9],[1787165746,6198.8,3678.9],[1787166046,6198.7,3679.1],[1787166347,6198.6,3679.1],[1787166646,6198.6,3679.1],[1787166946,6198.7,3679.1],[1787167246,6198.7,3678.9],[1787167546,6198.6,3678.6],[1787167846,6189.1,3679.2],[1787168146,6180.7,3679.2],[1787168446,5944.7,3679.2],[1787168746,5944.7,3679.2],[1787169046,5717.6,3679.2],[1787169346,5717.6,3679],[1787169646,5652.3,3678.6],[1787169946,5701.4,3678.6],[1787170246,5706.6,3678.7],[1787170546,5717.5,3678.8],[1787170846,5717.5,3679.2],[1787171446,5609.6,3678.8],[1787171746,5628.7,3678.7],[1787172046,5620.3,3678.7],[1787172346,5623.1,3678.7],[1787172646,5629.4,3564.4],[1787172946,5512.4,3547.8],[1787173246,5504.5,3554.4],[1787173546,5421.1,3550.6],[1787173846,5467.4,3495.9],[1787174146,5461.2,3495.9],[1787174446,5491.1,3495.9],[1787174746,5482.2,3495.9],[1787175046,5592.6,3495.9],[1787175346,5512,3495.9],[1787175646,5512.2,3495.9],[1787175946,5477.1,3495.9]],"hourly":[],"daily":[]}}