{"bazaar":{"raw":[[1786399221,20395.8,9998],[1786399521,20394.3,9999.1],[1786399821,20394.5,9983.6],[1786400121,20394.4,9961.4],[1786400421,20394.1,9934.1],[1786400721,20393.6,9926.3],[1786401021,20393.1,9914.6],[1786401321,20393,9884.7],[1786401621,20392.1,9838.7],[1786401922,20391.5,9821.6],[1786402221,20389.7,9689.7],[1786402521,20387.8,9730.2],[1786402821,20386.5,9741.3],[1786403121,20386.1,9813],[1786403421,20384.8,9681.9],[1786403721,20384.6,9695.7],[1786404021,20384.3,8412.5],[1786404321,20384,8343.4],[1786404621,20384,8604.5],[1786404921,20383,8601.8],[1786405221,20382.2,8352.4],[1786405521,20382.2,8363.1],[1786405821,20021.5,8357.3],[1786406121,18490.9,8341.7],[1786406421,18490.8,8404.5],[1786406721,18490.2,8264.9],[1786407021,18490,8273.5],[1786407321,18490.1,8280.5],[1786407621,18490.2,8290.1],[1786407922,18489.5,8678],[1786408221,18488.4,8674.9],[1786408521,18486.9,8824.7],[1786408821,18427.4,8824.8],[1786409121,16954.3,8824.5],[1786409421,16647.2,8824.5],[1786409721,16646.9,8824.6],[1786410021,16646.6,8824.6],[1786410321,16646.4,8824.9],[1786410623,16646.1,8824.9],[1786410921,16646.7,8824.7],[1786411221,16392.4,8824.6],[1786411521,15862.5,8831.2],[1786411821,15862.4,8691.6],[1786412121,15862.1,8691.4],[1786412421,15157.4,8669.5],[1786412721,15157.4,8669],[1786413021,15157.4,8668.6],[1786413321,15157.4,8824.6],[1786413621,15157.4,8824.6],[1786413921,15157.4,8688.2],[1786414221,15157.4,8686.6],[1786414521,15156,8685.8],[1786414821,15155.6,8683.8],[1786415121,15155.7,8679.8],[1786415421,15155.7,8682.8],[1786415721,15155.3,8549.8],[1786416021,15155.5,8549],[1786416322,15155.7,8548.3],[1786416621,15155.7,8546.2],[1786416922,15155.7,8544.6],[1786417223,15155.4,8676.2],[1786417521,15236.2,8677.5],[1786417821,15155.3,8675],[1786418121,15154.8,8676.4],[1786418421,15154.4,8545.7],[1786418721,15155,8548.9],[1786419021,15154.9,8541.1],[1786419321,15155.7,8562.6],[1786419621,15237.2,8561.9],[1786419921,15048.8,8558.8],[1786420221,14653.3,8529.9],[1786420521,14520.5,8559.4],[1786420822,14520.3,8556.5],[1786421121,14520.3,8620.8],[1786421421,14520.3,8609.3],[1786421721,14521,8602.1],[1786422021,14521,8762.7],[1786422321,14580.9,8760],[1786422621,14520.9,8622.8],[1786422921,14520.7,8620.8],[1786423221,14520.4,8611.4],[1786423521,14520.1,8624],[1786423821,14520.6,8624.3],[1786424121,14520.1,8744.2],[1786424421,14519.7,8753.5],[1786424721,14519.6,8624.9],[1786425021,14519.9,8626],[1786425321,14519.5,8621.4],[1786425621,14519.9,8763.5],[1786425921,14351.8,8755.7],[1786426221,14485.2,8752.8],[1786426522,14520.2,8750.5],[1786426821,14520.3,8749.1],[1786427121,14520.4,8747],[1786427421,14520.9,8751.4],[1786427721,14520.5,8746.5],[1786428021,14587.6,8617.9],[1786428321,14520.2,8628.7],[1786428621,14520.2,8628.2],[1786428921,14520.4,8623.4],[1786429221,14520.6,8627.4],[1786429521,14518.4,8622],[1786429821,14519.2,8627.5],[1786430121,14519.8,8627.1],[1786430421,14519.6,8625.5],[1786430721,14632.3,8612.3],[1786431021,14636.6,8612],[1786431322,14696.4,8604.5],[1786431621,15381.8,8759.1],[1786431921,15367.6,8746.8],[1786432221,15640.6,8628.2],[1786432521,14689.7,8747.2],[1786432821,14521.3,8745.9],[1786433121,14521.1,8610.6],[1786433421,14630.9,8608.3],[1786433721,14689.5,8597.7],[1786434021,13980,8604.3],[1786434322,13979.9,8197.3],[1786434621,13979.7,8197.3],[1786434921,13979.2,8886.7],[1786435221,13979.1,8874.5],[1786435521,13979.1,8873.9],[1786435821,13979.3,8871],[1786436121,13979.1,8870.3],[1786436421,13979.1,8868.1],[1786436722,13978.9,8858.3],[1786437021,13978.9,8858.3],[1786437321,13979,8858],[1786437621,13979,8858.1],[1786437921,13979,8850],[1786438221,13978.7,8845.9],[1786438521,13978,8690.4],[1786438821,13977.7,8686.7],[1786439121,13978.8,8673],[1786439421,13978.9,8672.3],[1786439721,13978.9,8646.7],[1786440021,13979.1,8645.7],[1786440321,13979.1,8650.3],[1786440621,13979.5,8689.1],[1786440921,13979.5,8686.1],[1786441221,13979.5,8680.1],[1786441521,13979.3,8680.2],[1786441821,13979.4,8664.8],[1786442121,13979.5,8665.2],[1786442421,13978.9,8663],[1786442721,13979.4,8660],[1786443021,14154.1,8648.2],[1786443321,13979.3,8651.1],[1786443621,13979.2,8653.7],[1786443921,13978.2,8597.2],[1786444222,13977.9,8594.5],[1786444521,13977.6,8567.2],[1786444821,13977.3,8528.6],[1786445121,13977.6,8240.6],[1786445421,13977.6,8639.6],[1786445722,13977.7,8700.2],[1786446021,13978.8,8694.8],[1786446321,13979,8694.3],[1786446621,13979.1,8690],[1786446922,13979.1,8683.2],[1786447221,14144,8675.6],[1786447522,14157.3,8673.8],[1786447822,14232.1,8735.5],[1786448121,14901.9,8664.8],[1786448421,14152.2,8754.1],[1786448721,14147.5,9080],[1786449021,14132.4,9089.8],[1786449321,13979.2,9076.3],[1786449621,13979.2,9070.5],[1786449922,13978.6,9064.3],[1786450221,13977.7,8833.8],[1786450521,13977.7,8843.6],[1786450821,13977.7,8829.7],[1786451121,13977.7,8787.4],[1786451421,13538.3,9181.9],[1786451721,13537.6,9180.4],[1786452021,13537.6,9184.8],[1786452322,13537.4,9179.6],[1786452621,13536.6,9212.9],[1786452921,13537.1,9196.4],[1786453222,13537.3,9190.7],[1786453521,13537.5,9192.3],[1786453821,13463.3,9190.5],[1786454121,13348.3,9247.6],[1786454421,13538.2,9534.5],[1786454721,13537.7,9565.3],[1786455021,13538.2,9588.1],[1786455321,13538.2,9576.9],[1786455621,13538.3,9588.1],[1786455921,13538.2,9588.1],[1786456221,13538.2,9588.2],[1786456521,13538.3,9588.2],[1786456821,13538.3,9588.2],[1786457121,13538.3,9588.2],[1786457421,13538.3,9582.4],[1786457721,13538.3,9582.5],[1786458021,13538.3,9588.2],[1786458321,13538.3,9582.5],[1786458621,13537.9,9577],[1786458921,13537.9,9588.3],[1786459221,13537.9,9588.3],[1786459521,13537.9,9588.2],[1786459821,13537.9,9588.3],[1786460121,13538.1,9588.3],[1786460421,13538.1,9588.2],[1786460721,13538.2,9577],[1786461021,13538.2,9557.5],[1786461321,13538.3,9544.4],[1786461621,13538.3,9256],[1786461921,13538.2,9255.1],[1786462222,13538.3,9251.6],[1786462521,13537.4,9251],[1786462821,13537.9,9237.9],[1786463121,13537.3,9241.4],[1786463421,13537.4,9229.6],[1786463722,13537.2,9226.5],[1786464021,13537.2,9222.5],[1786464322,13537.7,9218.9],[1786464621,13536.9,9218.4],[1786464922,13536.9,9222.6],[1786465221,13536.9,9222.9],[1786465522,13536.7,9221.5],[1786465822,13536.6,9217.2],[1786466121,13536.9,9196],[1786466421,13537.1,9183.7],[1786466721,13537.1,9206.7],[1786467021,13538.1,9199.2],[1786467321,13538.3,9195.4],[1786467622,13781,9189.5],[1786467922,13755.1,9186.8],[1786468221,13047,9183.7],[1786468521,13476.6,9147.9],[1786468821,13999.3,9146.5],[1786469121,14134.4,8642.8],[1786469422,13751.2,9100.9],[1786469722,13772.9,9100.9],[1786470021,14180,9096.4],[1786470321,15137.9,9181.3],[1786470621,14521.1,8608.7],[1786470922,14520.7,8596.1],[1786471221,14519.3,8568.3],[1786471521,14519,8548.8],[1786471821,14518.8,8463.1],[1786472121,14517.7,8460.3],[1786472421,14518.2,8395.8],[1786472721,14518,8483.4],[1786473021,14518.6,8469.3],[1786473321,14518.7,8502.4],[1786473622,14519.3,8485.8],[1786473921,14520.2,8735.5],[1786474221,14610.4,8729.4],[1786474521,14616.8,8774.6],[1786474821,15128.9,8710.1],[1786475121,14520.4,8921],[1786475421,15015.5,8640.3],[1786475721,14519.1,8594.6],[1786476021,14518.5,8662.4],[1786476321,14470.4,8873.5],[1786476621,14314,8722.4],[1786476922,14336.1,8776.8],[1786477221,14461.2,8514.9],[1786477521,14095.5,8965],[1786477822,13198.4,8891.8],[1786478121,13513.8,8864.2],[1786478421,13016.3,8783.8],[1786479021,12702.9,8730.9],[1786479321,12790.1,8761.1],[1786479621,13505.2,10281.4],[1786479922,12789.8,10279.3],[1786480221,12789.7,10230.5],[1786480521,12363.2,8670.7],[1786480821,12362.6,7659.2],[1786481121,12362.2,7613.6],[1786481421,12244,7494.5],[1786481721,12260.2,363.2],[1786482021,12287.2,342.6],[1786482321,12084.2,323.5],[1786482621,12083.5,315.4],[1786482922,12082.9,309.2],[1786483221,12082.5,289.7],[1786483521,12082.3,295],[1786483821,12082.1,295],[1786484122,12081.5,273.6],[1786484422,11952.9,246.6],[1786484721,12082.3,258.8],[1786485021,12081.2,238.7],[1786485321,12080.4,237.9],[1786485621,12080.1,206.6],[1786485921,12080.5,206.6],[1786486221,12079.2,224.6],[1786486521,12078.4,188.5],[1786486821,11719,189.2],[1786487121,11629.4,183.6],[1786487421,11628.1,150.9],[1786487721,11425.4,93],[1786488021,11223.7,88.4],[1786488321,11222.5,84.8],[1786488621,11220.3,81.8],[1786488921,11219.5,68],[1786489221,11218.1,60.5],[1786489521,11220.6,51.9],[1786489821,11217.7,62],[1786490121,11217.7,66.6],[1786490421,11012.5,91.8],[1786490721,11036.2,80.2],[1786491021,11038.2,69.5],[1786491322,11217.7,87.4],[1786491621,11217.7,81.3],[1786491921,11217.1,81.5],[1786492221,11216.5,82.2],[1786492521,11046.1,83.6],[1786492821,11076.5,83.3],[1786493122,10577.6,121.6],[1786493421,10495.1,92.9],[1786493721,10281.2,74.8],[1786494021,10002.9,4758.8],[1786494321,10003,4759.6],[1786494621,10002.8,4836.1],[1786494921,10002.6,4836.1],[1786495221,10002.7,4836.2],[1786495521,9753.2,4836.5],[1786495821,9753.7,4836.5],[1786496121,9477.6,4836.1],[1786496421,9483.4,4815.3],[1786496721,9648.5,4836.5],[1786497021,9482.8,4836.5],[1786497321,9643,4836.5],[1786497621,9482.8,4836.5],[1786497921,9482.5,4836.4],[1786498221,9417.7,4836.4],[1786498521,9410.9,4836.9],[1786498821,9260.5,4836.9],[1786499121,9482.6,4836.9],[1786499421,9482.6,4836.9],[1786499721,9480.9,4836.9],[1786500021,9388.8,4836.9],[1786500321,9432.2,4836.9],[1786500621,9015.8,4837],[1786500921,9015.8,4837],[1786501221,9015.7,4837],[1786501521,9015.6,4844.7],[1786501821,9015.5,4837],[1786502121,9015.4,4837],[1786502421,9015.5,4837],[1786502721,9015.7,4837],[1786503021,9015.7,4839.2],[1786503321,9015.7,4837.1],[1786503621,9015.8,4837.1],[1786503921,9015.7,4837.1],[1786504221,9015.6,4837.1],[1786504521,9015.8,4837.1],[1786504821,9015.7,4841],[1786505121,9015.8,4837.1],[1786505421,9015.8,4837.1],[1786505721,9015.8,4837],[1786506021,9015.7,4837.1],[1786506321,9015.8,4837],[1786506621,9015.8,4837.1],[1786506921,9015.8,4837],[1786507221,9015.7,4837],[1786507521,9015.8,4837],[1786507822,9015.7,4837],[1786508121,9015.7,4837],[1786508421,8885.2,4836.9],[1786508721,8817.5,4836.9],[1786509021,8596.4,4836.9],[1786509321,8596.5,4836.9],[1786509621,8596.5,4836.9],[1786509921,8568.9,4836.9],[1786510221,8596.7,4836.9],[1786510521,8630.6,4841.4],[1786510821,8573.7,4836.9],[1786511121,8596.2,4836.9],[1786511421,8596.2,4836.9],[1786511721,8596.4,4836.9],[1786512021,8596.1,4836.9],[1786512321,8595.7,4843.2],[1786512621,8595.6,4836.7],[1786512921,8595.6,4837],[1786513221,8595.4,4836.9],[1786513521,8595.3,4836.9],[1786513821,8595.2,4836.9],[1786514121,8595,4836.9],[1786514421,8595.2,4837.6],[1786514721,8595.3,4836.9],[1786515021,8595.6,4836.9],[1786515321,8595.7,4859.1],[1786515621,8595.9,4864],[1786515921,8595.4,4853.8],[1786516222,8594.9,4851.1],[1786516521,8594.9,4862.1],[1786516821,8594.5,4851.6],[1786517122,8594.5,4869.5],[1786517422,8594.5,4858.7],[1786517721,8446.6,4883],[1786518021,8454.7,4882.3],[1786518321,8491,4871.7],[1786518621,8568.3,4849.5],[1786518921,8551.5,4865.3],[1786519221,8530.9,4876.3],[1786519521,8443.8,4864.5],[1786519821,8214.1,4844],[1786520121,8023.4,4841.4],[1786520421,8023.9,4844.5],[1786520721,7950.8,4836.9],[1786521021,7990.1,4836.7],[1786521321,7950.5,4836.9],[1786521621,8041,4836.7],[1786521921,7989.9,4836.9],[1786522221,8046.5,4836.9],[1786522521,7991.7,4836.9],[1786522821,7990.1,4836.9],[1786523121,7950.9,4837],[1786523421,7950.9,4837],[1786523721,7950.9,4837.1],[1786524021,7991.9,4837],[1786524321,7903.6,4837],[1786524621,7890.1,4837],[1786524921,7776.4,4837],[1786525221,7745.8,4838.7],[1786525521,7637.7,4837],[1786525821,7637.3,4837],[1786526121,7636.6,4837],[1786526422,7636.7,4837],[1786526721,7694.3,4837],[1786527021,7759.5,4837],[1786527321,7636.6,4837.2],[1786527621,7636.8,4837.2],[1786527921,7529.7,4837.1],[1786528221,7422.7,4837],[1786528521,7477,4837],[1786528821,8908.1,4837],[1786529121,9015.8,4837],[1786529421,9015.8,4837],[1786529721,9015.7,4837],[1786530021,9126.8,4837],[1786530322,9015.8,4837],[1786530621,9015.6,4837.6],[1786530921,9015.6,4837.6],[1786531221,9015.3,4837.6],[1786531521,9015.1,4837.6],[1786531821,9015.4,4837.6],[1786532121,9015.2,4837.6],[1786532421,9014.4,4837.7],[1786532721,9015.1,4837.7],[1786533021,9015.2,4837.7],[1786533321,9015.2,4837.7],[1786533621,9015.1,4837.7],[1786533921,9014.8,4837.7],[1786534221,9014.2,4837.7],[1786534521,9013.9,4837.7],[1786534821,9013.6,4837.9],[1786535121,9013.8,4838.7],[1786535421,9013.3,4838.5],[1786535721,9011.9,4838.5],[1786536021,9011.9,4838.4],[1786536321,9011.9,4838.4],[1786536622,9011.9,4838.5],[1786536921,9012,4838.5],[1786537221,9012.2,4839.6],[1786537521,9012.3,4839.6],[1786537821,9012.7,4839.6],[1786538121,9013.5,4839.6],[1786538421,9014.6,4839.6],[1786538721,9014.3,4839.6],[1786539021,9014.8,4839.6],[1786539321,9015.1,4839.6],[1786539621,9014.8,4839.6],[1786539921,9013.9,4839.6],[1786540221,9013.4,4839.7],[1786540521,9012.9,4839.7],[1786540821,9012.9,4839.7],[1786541121,9013,4839.7],[1786541421,9012.8,4839.8],[1786541721,9012.8,4839.8],[1786542021,9012.6,4838.9],[1786542321,9012.6,4891.4],[1786542621,8675.5,4890.8],[1786542921,8616,4898],[1786543221,8615.9,4900.9],[1786543521,8520.4,4905.9],[1786543821,8500.7,4869.5],[1786544121,8555.3,4867.4],[1786544421,8615.9,4869.5],[1786544722,8616,4854.1],[1786545022,8867.8,4885.3],[1786545321,8904.5,4879.7],[1786545622,8866.6,4873.1],[1786545921,8861,4858.3],[1786546221,8853.1,4863.2],[1786546521,8697.5,4864.6],[1786546821,8849.4,4853.8],[1786547122,8858.5,4871.3],[1786547421,8855.5,4867.1],[1786547721,8957.9,4870.1],[1786548021,9013,4866.2],[1786548321,9013.1,4862.4],[1786548622,9013.5,4856.9],[1786548922,9012.7,4849.9],[1786549221,9012.8,4849.2],[1786549521,9012.1,4850.2],[1786549821,9012.2,4840.8],[1786550121,10878.3,4841.6],[1786550421,11077.1,4843.9],[1786550721,11104.6,4838.2],[1786551021,11085.6,4838.1],[1786551322,10576.5,4838],[1786551621,10576.7,4838.1],[1786551922,10575.8,4840.9],[1786552221,10575.1,4840.7],[1786552521,10575,4842.3],[1786552821,10574.5,4842.7],[1786553121,10574.4,4843.1],[1786553421,10574.3,4843.6],[1786553722,10573.7,4841.3],[1786554021,10573.6,4845.1],[1786554322,10574.5,4841.7],[1786554621,10573.3,4845.4],[1786554921,10573.4,4850.5],[1786555221,10573.2,4851],[1786555521,10573.1,4851.3],[1786555821,10573.1,4851.8],[1786556121,10573.2,4851.9],[1786556421,10573.3,4852],[1786556721,10573.3,4851.9],[1786557022,10573.5,4851.8],[1786557321,10572.2,4851.8],[1786557601,10572.3,4851.9],[1786557921,10572.8,4852.8],[1786558222,10576.7,4860.2],[1786558522,10576.1,4913.3],[1786558821,10992.6,4851.9],[1786559121,10576.3,4850.2],[1786559421,10576.5,4850.6],[1786559721,10576.6,4850.9],[1786560021,11216.4,4852.3],[1786560321,11216.1,4852.6],[1786560622,11216.4,4853.3],[1786560922,11216.3,4852.7],[1786561221,11099.3,4854.2],[1786561521,11216.5,4854.1],[1786561821,11216.5,4861.1],[1786562121,11216.4,4884.3],[1786562421,11216.2,4876.1],[1786562721,11214.9,4870.9],[1786563021,11214.6,4863.4],[1786563321,11214.8,4860.8],[1786563621,11214.8,4860.8],[1786563922,11214.7,4861.3],[1786564221,11189.7,4861.3],[1786564521,11214.9,4869.2],[1786564821,11215.1,4894.5],[1786565121,11214.8,4904.6],[1786565421,11214.7,4946.3],[1786565721,11214.8,4931.7],[1786566021,10830.3,5153.3],[1786566321,10828.3,5140.1],[1786566621,10768.2,5100.6],[1786566921,10849,5108.2],[1786567222,10839.7,5788.9],[1786567521,10806.1,5792.6],[1786567821,10865.9,5767.6],[1786568121,10866.4,5765.2],[1786568421,11216.3,5763.9],[1786568721,11216.2,5767.2],[1786569021,11216,5737.3],[1786569321,11216.2,5769.3],[1786569621,11215.2,5734.1],[1786569921,11214.3,5736.6],[1786570221,11214.3,5771],[1786570522,11214,5734.1],[1786570821,11214,5767.6],[1786571121,11214.3,6002.4],[1786571421,11213.7,6002.3],[1786571721,11213.9,6002.5],[1786572021,11213,6002.7],[1786572322,11213,6002.7],[1786572621,11211.8,6002.6],[1786572921,11211.8,5996.6],[1786573221,11211.5,5996.5],[1786573521,11211.2,6002.5],[1786573821,11209.1,6002.4],[1786574121,11207.7,5797],[1786574421,11206.5,5798.7],[1786574721,11206.8,5798.8],[1786575021,11205.7,5798.8],[1786575321,11205.4,5775.6],[1786575622,11205.6,5786.8],[1786575921,10684.8,5780.5],[1786576221,10684.8,5790.7],[1786576521,10684.8,6002.5],[1786576821,10684.7,6002.6],[1786577121,10684.7,5996.6],[1786577421,10684.5,5775.9],[1786577721,10684.4,5778.1],[1786578021,10684.4,5774],[1786578321,10684.5,5769.4],[1786578621,10684.5,5779.4],[1786578921,10206.8,5774.6],[1786579221,10170.1,5703.9],[1786579521,9415.7,5678.4],[1786579821,9415.7,5628.5],[1786580101,9415.5,5568.8],[1786580421,9328.9,5650.2],[1786580721,9375.1,5760.6],[1786581022,9294.4,5765.6],[1786581321,8765.2,5706],[1786581621,8765,5679.7],[1786581921,8764.9,5673.2],[1786582221,8764.9,5767.1],[1786582521,8764.7,5704.1],[1786582821,8763.1,5700.5],[1786583121,8763.1,5676.5],[1786583421,8762.5,5623.8],[1786583721,8762.9,5653.7],[1786584022,8762.9,5625.4],[1786584321,8713.7,5570.9],[1786584622,8624.8,5628],[1786584921,8687.8,5627.8],[1786585221,8236.2,5649.6],[1786585521,8264.5,5737.8],[1786585822,8488.3,6041],[1786586121,8262.2,6072.7],[1786586421,8236,6072.2],[1786586721,8458.9,6076.5],[1786587021,8520.7,6076.4],[1786587321,8263.1,6072.1],[1786587621,8235.7,6076.5],[1786587921,8271.1,6058.5],[1786588221,9707,6056.5],[1786588521,9711.6,6058],[1786588821,9415.5,5822.6],[1786589121,9415.5,5822.3],[1786589421,9415.5,5832.6],[1786589721,9415.5,5824.9],[1786590021,9328.7,5813.7],[1786590321,9374.4,5814.6],[1786590621,9309.9,5818.3],[1786590921,9264.5,5815.3],[1786591201,9261.8,5804],[1786591521,9084.4,5812.3],[1786591821,9084.3,5810.6],[1786592121,9084.4,5808.4],[1786592421,9105.4,5802.2],[1786592721,9084.4,5833.1],[1786593021,9135.6,5828.9],[1786593321,9257.7,5818.1],[1786593621,9265.5,5813.8],[1786593921,9281.4,5813.4],[1786594221,9292.8,5809.9],[1786594521,9083.6,5798.4],[1786594821,9083.4,5786.2],[1786595121,9415.6,5828.1],[1786595421,9415.6,5824.9],[1786595721,9710.2,6036.7],[1786596021,10181.6,5832.6],[1786596321,10119.3,5813.4],[1786596621,9415.5,5808.5],[1786596921,10240.8,6054.8],[1786597221,10159.1,6049.7],[1786597521,10174.4,6052.5],[1786597821,10175.2,6051.8],[1786598121,10393.1,6053.9],[1786598421,11015.2,6054.3],[1786598721,11092.7,6052.6],[1786599021,10955.4,6045.9],[1786599321,11136.7,6047.4],[1786599621,11205.4,5850.8],[1786599921,11205.8,5857.3],[1786600221,11205.5,5837.2],[1786600521,11205.5,5829.1],[1786600821,11205.7,5867.3],[1786601121,11081,5820.1],[1786601421,11062.1,5850],[1786601721,10889.8,5849.9],[1786602021,11082.1,6065.6],[1786602321,10746.8,6122.5],[1786602621,10746.8,6122.6],[1786602921,10746.8,6122.9],[1786603221,10746.8,6123.2],[1786603521,10535.8,6123.4],[1786603821,10313.1,6123.2],[1786604121,10053.9,6123.3],[1786604421,10068.2,6125.7],[1786604721,9867.4,6125.4],[1786605021,9867.4,6125.7],[1786605321,9867.4,6125.8],[1786605621,9867.3,6125.8],[1786605922,9866.7,6125.8],[1786606221,9866.8,6125.8],[1786606521,9866.7,6125.8],[1786606821,9866.7,6125.9],[1786607121,9866,6125.9],[1786607421,9865,6125.2],[1786607721,9864.7,6128],[1786608021,9864.8,6125.1],[1786608321,9865.8,6125.1],[1786608621,9865.6,6125],[1786608921,9865.6,6125.1],[1786609221,9520.7,6125],[1786609521,9830.5,6125.1],[1786609821,9866.1,6130.4],[1786610121,9865.7,6130.2],[1786610421,9864.9,6125.1],[1786610721,9864.9,6125],[1786611021,9864.8,6103.5],[1786611321,9864.8,6103.4],[1786611621,9864.7,6103],[1786611921,9864.7,6103.8],[1786612221,9864.6,6103.5],[1786612521,9864.5,6102.6],[1786612821,9862.5,6102.5],[1786613121,9862.5,6125.3],[1786613421,9862.5,6125.3],[1786613721,9862.8,6122.9],[1786614021,9862.8,6104.1],[1786614321,9862.8,6104],[1786614621,9862.3,6103.9],[1786614921,9862.2,6103.9],[1786615221,9862.2,6103.7],[1786615521,9861.5,6102.6],[1786615821,9860.9,6102.3],[1786616121,9860.8,6102.2],[1786616421,9860.6,6100.5],[1786616722,9859.3,6100.6],[1786617021,9859,6076.8],[1786617321,9857.5,6052.4],[1786617621,9857.4,5938.9],[1786617921,9844.7,5927.7],[1786618221,9857.4,5973],[1786618521,9857.2,6076.4],[1786618821,9781.1,6055.9],[1786619122,9855.7,6056],[1786619421,9855.9,6056],[1786619721,9855.9,6029],[1786620021,9857,5999.4],[1786620321,9857.2,6055.7],[1786620621,9857.1,6076.2],[1786620921,9857,6100.5],[1786621221,9855.3,6029.2],[1786621522,9855.2,6029.8],[1786621821,9854.9,6029.2],[1786622121,9854.7,6030.2],[1786622421,9854.5,5999.1],[1786622721,9854.7,5927.3],[1786623021,9853.3,5927],[1786623321,9853.4,5962.5],[1786623621,9853.4,5998.8],[1786623921,9854.5,5927.5],[1786624222,9856.9,5926.1],[1786624522,9857.2,5925.5],[1786624821,9857.3,5773.2],[1786625122,9857,6101.1],[1786625421,9857,6102.7],[1786625721,9856.9,6102.2],[1786626021,9854.7,6101],[1786626321,9854.9,6102.5],[1786626621,9856.9,6102.8],[1786626921,9857.1,6102.6],[1786627221,9857.2,6103.1],[1786627522,9857.5,6102.4],[1786627821,9857.5,6102.5],[1786628121,9857.4,6102.4],[1786628421,9857.5,6103.3],[1786628721,9856.6,6103.1],[1786629021,9856.6,6103.1],[1786629322,9856.7,6103.5],[1786629621,9856.4,6103],[1786629921,9856.4,6103],[1786630223,9856.4,6033.5],[1786630521,9856,6069.4],[1786630821,9855.9,6152],[1786631121,9854.3,6156.2],[1786631421,9853.9,6149.1],[1786631721,9852.8,6160.4],[1786632021,9852.9,6156.9],[1786632321,9852,6159.8],[1786632621,9852.2,6155],[1786632901,9852,6153],[1786633221,9855.2,6166],[1786633521,9855,6142.4],[1786633821,9851.7,6137.8],[1786634121,9851.7,6130.6],[1786634421,9851.4,6179.5],[1786634721,9850.9,6179.5],[1786635021,9850.9,6247.8],[1786635321,9850.9,6239.8],[1786635621,9850.8,6225.2],[1786635921,9850.9,6227],[1786636222,9850.8,6066.9],[1786636522,9850.7,5889.4],[1786636821,9850.6,5892.8],[1786637121,9850.6,5884.5],[1786637421,9850.8,5956.3],[1786637722,9848.8,5968.9],[1786638022,9848.8,6278],[1786638321,9848.8,6310.3],[1786638622,9848.8,6275],[1786638921,9831.4,6502.9],[1786639221,9848.4,6502.9],[1786639521,9776.9,6502.9],[1786639822,9737,6505.3],[1786640121,9321,6507.6],[1786640421,9321,6508.1],[1786640722,9677,6524.7],[1786641021,9713.5,6537.2],[1786641321,9754.9,6537.1],[1786641621,9742.3,6535.2],[1786641921,9806.7,6532.9],[1786642221,9828.9,6524.2],[1786642522,9848.4,6530.2],[1786642821,9848.4,6526.3],[1786643121,9848.4,6524.1],[1786643421,9848.2,6524.8],[1786643721,9848.1,6520.3],[1786644021,9847.9,6514.5],[1786644321,9846.8,6512],[1786644621,9846.8,6513.1],[1786644921,9846.7,6514.1],[1786645221,9846.8,6508.4],[1786645521,9838,6510.9],[1786645821,9759.7,6510.9],[1786646121,9757.5,6510.5],[1786646421,9773.6,6507.8],[1786646722,9700,6502.9],[1786647021,9689.1,6503],[1786647321,9524.2,6503],[1786647621,9524.1,6502.9],[1786647921,9523.3,6502.9],[1786648222,9523.1,6502.9],[1786648522,9522.6,6502.9],[1786648821,9523,6502.9],[1786649122,9423.6,6502.9],[1786649421,9380.6,6502.9],[1786649721,9240.4,6432.7],[1786650021,9270.4,6432.4],[1786650321,9256.4,6430.6],[1786650622,9351.3,6429.8],[1786650921,9317.1,6426],[1786651221,9449.1,6423.5],[1786651521,9347.9,6424],[1786651821,9397.1,6373.5],[1786652121,9332.1,6373],[1786652422,9337.1,6363.5],[1786652721,9303.8,6363.1],[1786653022,9406.8,6374.9],[1786653322,9292.6,6373.8],[1786653622,9294.4,6424.9],[1786653921,9264.3,6424.5],[1786654221,9248.5,6423.1],[1786654521,8947.9,6421.9],[1786654822,9238.6,6374.1],[1786655121,8947.7,6373.4],[1786655421,8907.4,6374.9],[1786655721,8947.6,6374.6],[1786656021,8946.7,6370.5],[1786656321,8946.2,6369],[1786656622,8946.4,6368.6],[1786656921,8947.5,6364.4],[1786657221,8947.3,6354.3],[1786657521,8947.6,6268.6],[1786657821,8947.7,6344.8],[1786658121,8947.7,6312.6],[1786658421,8947,6311.2],[1786658721,8946.5,361.5],[1786659021,8946,351.7],[1786659321,8946.1,326.2],[1786659621,8876.7,306.4],[1786659921,8479.7,273.2],[1786660221,8479.3,267.7],[1786660521,9522,265.7],[1786660821,9521.8,275.2],[1786661121,9343.4,256.6],[1786661422,9328.7,258.4],[1786661721,9245.3,243.9],[1786662022,9217.6,229],[1786662321,9217.2,219.5],[1786662622,9243.8,198.6],[1786662921,9217.2,237.6],[1786663221,9217.1,234.1],[1786663521,9244.1,236.4],[1786663821,9326.3,278.3],[1786664121,9256.6,272.9],[1786664421,9334,269],[1786664721,9328.5,272.9],[1786665021,9342.1,276.9],[1786665321,9362.1,270.8],[1786665621,9330.4,268.9],[1786665921,9142.1,203.1],[1786666221,9304.2,199.8],[1786666521,9329.3,189.5],[1786666821,9363,240.1],[1786667121,9464.8,230.7],[1786667421,9359.5,229.1],[1786667721,9330,235.9],[1786668021,9240.9,233.1],[1786668321,9244.8,222.9],[1786668621,9326.3,217.6],[1786668921,9328.8,193.2],[1786669221,9334.1,186.7],[1786669521,9217.4,193],[1786669821,9217.4,182.2],[1786670121,9217.2,185.6],[1786670421,9217.4,178.6],[1786670721,9244.6,215.6],[1786671021,9217.2,154.7],[1786671321,9217.3,292],[1786671621,9216.4,265.1],[1786671921,9077.1,195.8],[1786672221,9109.3,203.8],[1786672521,9066.5,208.6],[1786672821,9043.5,229.4],[1786673121,9058.5,208.4],[1786673421,9034.2,235.1],[1786673721,8944,192],[1786674021,8961.4,184.2],[1786674322,8994.2,178.4],[1786674621,8943.7,176.5],[1786674921,8943.7,170.8],[1786675221,8943.1,153.5],[1786675521,8943.3,142.8],[1786675821,8943.8,191.5],[1786676121,8961.2,189.8],[1786676421,8960.4,186.4],[1786676721,8960.3,222.3],[1786677021,8943.6,221.9],[1786677321,8961.2,218.9],[1786677621,8943.5,237.3],[1786677921,8943.4,236.1],[1786678221,8943.7,270.1],[1786678521,8943.7,249.9],[1786678821,8993.7,244.7],[1786679121,8994.8,236.5],[1786679421,9050.6,237.4],[1786679721,8943.8,236.9],[1786680021,8943.6,227.3],[1786680322,8996.8,225.1],[1786680621,8996.5,232.1],[1786680921,8994.5,214.8],[1786681221,8852.3,212.3],[1786681522,8987,183.3],[1786681821,9044.7,183.3],[1786682122,9123,163.9],[1786682421,9179.8,283.3],[1786682722,9334.2,282.8],[1786683021,9330.3,279.1],[1786683321,9328.9,320.9],[1786683622,9328.9,318.8],[1786683921,9328.9,308.9],[1786684221,9329.3,307.6],[1786684521,9470.9,314],[1786684821,9257.5,307.6],[1786685122,9218.2,197],[1786685422,9218.2,188.6],[1786685721,9218.2,151.4],[1786686021,9218.2,182.8],[1786686321,9218.2,185.1],[1786686621,9218,179.4],[1786686921,9218.2,176.3],[1786687221,9218.2,165.5],[1786687521,9218.2,158.7],[1786687822,9218,201.4],[1786688122,9218.2,195.9],[1786688421,9218.2,195.2],[1786688721,9217.6,182.5],[1786689021,9217.6,174],[1786689322,9216.9,171.7],[1786689621,9216.5,171.4],[1786689921,9216.2,169.1],[1786690221,9216.2,162.9],[1786690521,9216.2,197.8],[1786690821,9159.4,221.4],[1786691121,9190.5,164.3],[1786691421,9216.2,155],[1786691721,9216.1,145.5],[1786692021,9216.1,144.4],[1786692321,9216,126.9],[1786692621,9215.8,120.4],[1786692921,9215.7,120.3],[1786693221,9215.5,118.1],[1786693521,9215.6,90.6],[1786693821,9215.3,89.1],[1786694122,9215.3,71.1],[1786694421,9215.3,72.5],[1786694721,9215.4,66.3],[1786695021,9215,66.3],[1786695321,9214.9,83.6],[1786695621,9214.7,107.7],[1786695921,9214.8,104.4],[1786696221,9214.7,142.8],[1786696521,9214.6,140.9],[1786696821,9139.3,140],[1786697121,9159.4,145.2],[1786697421,9190,132.9],[1786697721,9168.8,133.2],[1786698021,9205.3,139.6],[1786698321,9215,133.6],[1786698621,9215.4,132.2],[1786698921,9215.7,130.3],[1786699221,9215.7,129.7],[1786699521,9215.8,129.3],[1786699821,9215.4,123.8],[1786700121,9215.8,114.3],[1786700422,9216.3,108.2],[1786700721,9215.9,113.4],[1786701021,9215.3,106.9],[1786701322,9215.3,110.6],[1786701621,9215.2,105.7],[1786701921,9215.2,152.9],[1786702221,9214.2,4788.1],[1786702522,9214.1,4788],[1786702821,9214.1,4703.3],[1786703121,9213.8,4701.5],[1786703421,9213.8,201.2],[1786703721,9213.8,201.2],[1786704021,9213.8,197.2],[1786704321,9213.9,197.2],[1786704622,9213.6,152.5],[1786704922,9213.5,158.2],[1786705221,9213.5,153.4],[1786705522,9213.5,155.8],[1786705822,9213.5,145.9],[1786706122,8960.1,135.2],[1786706421,8827.9,147.1],[1786706721,8796.5,146.2],[1786707021,8782.5,145.5],[1786707321,8963.4,141.3],[1786707621,8768.6,164],[1786707922,9213.8,159.2],[1786708221,9213.4,156.5],[1786708521,9215.2,152.4],[1786708822,9215.3,154.8],[1786709121,9166,150.9],[1786709421,9193.8,155],[1786709721,9078.3,155.9],[1786710021,9169.9,124],[1786710321,9187.6,121.2],[1786710621,9160.3,112.9],[1786710921,9215.4,111.2],[1786711222,9213.6,100.1],[1786711521,9216.4,87.8],[1786711821,9216.4,80.6],[1786712121,9216.1,69.7],[1786712421,9216,37.9],[1786712722,9805.2,25.2],[1786713021,9857.9,55],[1786713321,9858.7,64.1],[1786713621,9859.2,64.7],[1786713921,11216.3,4791.7],[1786714221,11216.5,84.4],[1786714522,11216.5,166.5],[1786714822,11216.5,178.7],[1786715121,11216.5,159.8],[1786715422,11469,189.9],[1786715722,11222,167.5],[1786716021,11221.7,127.2],[1786716321,11221.4,118.4],[1786716621,11542.6,146.1],[1786716922,11221.8,140.7],[1786717221,11221.1,132.8],[1786717521,11221.5,130.1],[1786717822,11220.8,128.1],[1786718121,11220.3,134.5],[1786718421,11221,147.2],[1786718721,11220.8,149.1],[1786719021,11221,135],[1786719322,11221.2,149.6],[1786719621,11434.4,170.6],[1786719921,11221.1,100.1],[1786720201,11426.2,47.7],[1786720501,11476.4,72],[1786720821,11982.1,70.5],[1786721121,11992.9,122.5],[1786721422,12000,90.2],[1786721721,12000,7000],[1786722021,12000,7000],[1786722321,12000,7000.1],[1786722621,12000,7000.1],[1786722922,12000,7000.1],[1786723222,12000,7000.1],[1786723522,12000,7000],[1786723821,12000,7001.2],[1786724121,11990.3,7000],[1786724422,12000,7000],[1786724722,11999.9,7000],[1786725021,11999.9,7000],[1786725322,11999.9,7000],[1786725621,11958.2,7000],[1786725921,11929.6,7000],[1786726222,11999.9,7000],[1786726522,11999.8,7000],[1786726822,11999.9,7004],[1786727121,11999.8,7008.2],[1786727422,11999.5,7007],[1786727722,11999.8,7009.8],[1786728022,11999.8,7016.7],[1786728322,12000,7010.6],[1786728622,11971.6,7009.4],[1786728922,11999.2,7019.3],[1786729221,11999.2,7027.9],[1786729522,11998.8,7016.8],[1786729821,11998.2,7014.2],[1786730121,11996.8,7009],[1786730421,11998.2,7015.2],[1786730721,11998.5,7014.8],[1786731021,11996.7,7019.9],[1786731321,11522,7037.8],[1786731621,11094.7,7042],[1786731921,11074.6,7037.5],[1786732221,10400.9,7033.5],[1786732521,11094.7,7036.8],[1786732821,11094.6,7035.8],[1786733121,10903.5,7030.9],[1786733421,11094.4,7028.6],[1786733721,11094.5,7039.3],[1786734021,11094.4,7040.5],[1786734321,11094.3,7042.3],[1786734621,11093.7,7035.3],[1786734921,11094.4,7037],[1786735221,11093.8,7037.9],[1786735821,10382,7539.7],[1786736121,10435,7514.5],[1786736421,10434.9,7558.5],[1786736721,10434.9,7570.5],[1786737021,10985.8,7585.7],[1786737322,11094.3,7564.9],[1786737621,11988.2,7554.4],[1786737921,12000,7526.5],[1786738222,11999.7,7528.6],[1786738521,11999.7,7527.9],[1786738821,12000,7549.5],[1786739121,12000,7564.2],[1786739422,12000,7548.5],[1786739722,12000,7533.9],[1786740021,12000,7504],[1786740321,12000,7443.3],[1786740621,12000,7270.9],[1786740921,12000,7320.7],[1786741221,11993.1,7322.5],[1786741521,12000,7628.8],[1786741821,12000,7671],[1786742121,12000,7670.1],[1786742421,11999.4,7659.3],[1786742721,12000,7658.5],[1786743021,12000,7659],[1786743321,12000,7655.6],[1786743621,12000,7676.2],[1786743921,12000,7668.9],[1786744221,11605.3,7669.4],[1786744521,11974.1,7677.3],[1786744821,11981.3,7669.8],[1786745121,11605,7628.8],[1786745421,11207.1,7628.8],[1786745721,11207,7628.8],[1786746021,11207,7628.8],[1786746321,11369.2,7628.8],[1786746621,11206.5,7629.2],[1786746921,11206.4,7628.8],[1786747221,11205.9,7537.2],[1786747521,11021.9,7444.8],[1786747821,11204.9,7313.6],[1786748122,11205.5,7324.9],[1786748421,11204.8,7325.1],[1786748721,11204.4,7443.7],[1786749021,11203.8,7024.9],[1786749321,11204.1,7016],[1786749621,11202.8,7011.5],[1786749921,11202.5,6996.5],[1786750221,11202.5,7007.4],[1786750521,11202.6,347.9],[1786750821,11202.6,345.2],[1786751121,11202.6,346.6],[1786751421,11202.4,7023.2],[1786751721,11202.3,7022.5],[1786752021,11202.4,7243.7],[1786752321,11202.2,7042],[1786752621,11200.9,6988.6],[1786752921,11200.7,6984.7],[1786753221,11200.7,170.4],[1786753521,11200.1,169.3],[1786753821,11200.1,6542.4],[1786754121,11199.9,6523.4],[1786754421,11197.8,6533.4],[1786754721,11200.1,6526.2],[1786755021,11200.1,6524],[1786755321,11199.9,6505.6],[1786755621,11199.9,6430.6],[1786755921,11198.9,6402.8],[1786756221,11074.7,6344.2],[1786756521,10803.8,6233.2],[1786756821,10803.6,6076.9],[1786757121,10803.6,6032.6],[1786757421,10803.5,6064.8],[1786757721,10803.5,6132],[1786758021,10801.9,6079.2],[1786758321,10800.8,6470.9],[1786758621,10741.7,6454.4],[1786758921,10402.6,6436.1],[1786759221,8999.8,6257.7],[1786759521,8842.1,6180.7],[1786759821,8870.8,6191.1],[1786760121,8841.8,6132.5],[1786760421,8841.4,6029.7],[1786760721,8840.9,5979.8],[1786761021,8840.6,5986.1],[1786761321,8841.4,6527.3],[1786761621,8841.3,6489.8],[1786761922,8841.8,5170.2],[1786762221,9152.4,5189.6],[1786762521,8876.3,5047.4],[1786762821,8874.2,5036.4],[1786763121,8871,0],[1786763421,8884.2,0],[1786763721,9093.7,0.2],[1786764021,9459.5,0.1],[1786764321,10078.9,0.1],[1786764621,10801.5,0.5],[1786764921,10801.5,0.1],[1786765221,10801.6,0.3],[1786765522,10802.6,1053.8],[1786765821,11099.6,2625.3],[1786766122,11088,3638.7],[1786766421,11077.2,3639.8],[1786766721,11191.4,4139],[1786767022,11198.9,4970.2],[1786767321,11198.8,4970.7],[1786767621,11199,5338.1],[1786767921,11198.5,4464.4],[1786768221,11198.6,4450.8],[1786768521,11198.6,4441.9],[1786768821,11198.5,4433.1],[1786769121,11197.7,4970.8],[1786769421,11198.5,5782.8],[1786769721,11197,6380.6],[1786770021,11197,6223.5],[1786770321,11196.8,5242.6],[1786770621,11196.7,5226.2],[1786770921,11196.8,5151.4],[1786771221,11196.5,5151.4],[1786771521,11196.9,5028.8],[1786771821,11196.8,5038.3],[1786772121,11196.9,5578.9],[1786772421,11197,5578.9],[1786772721,11196.9,5579],[1786773021,11196,5578.9],[1786773321,11195.5,5578.9],[1786773621,11194.4,5578.9],[1786773921,11193.8,5205.1],[1786774221,11194.8,5207.8],[1786774521,11195.1,5579],[1786774821,11194,5579],[1786775121,11193.8,5579],[1786775421,10985.6,5579],[1786775721,11137.5,5579],[1786776021,11194,5694.5],[1786776321,11194,5860.5],[1786776621,11194.9,5860.5],[1786776921,11113.9,5860.5],[1786777221,11196.6,5860.9],[1786777521,11196.7,5860.9],[1786777821,11196.8,5860.9],[1786778121,11195.8,5860.9],[1786778421,11195.6,5861.1],[1786778721,11195.4,5861.1],[1786779022,11195.1,5861.3],[1786779321,11195.1,5861.3],[1786779621,11195.1,5861.3],[1786779921,11194.6,5861.4],[1786780221,11166.3,5861.3],[1786780522,11194,5861.3],[1786780821,11193.8,5872.1],[1786781121,11193.9,5861.6],[1786781421,11193.6,5890.2],[1786781721,11193.4,5876],[1786782021,11193.3,5876],[1786782321,11193.3,5870],[1786782621,11193.1,5881.3],[1786782921,11193.4,5880.4],[1786783222,11193.4,5880.1],[1786783521,11193.4,5878.3],[1786783821,11192.9,5883.4],[1786784121,11193.5,5885.7],[1786784421,11193.5,5886.3],[1786784721,11193.5,5870.4],[1786785021,11193.5,5870.2],[1786785321,11193.4,5870.9],[1786785621,11193.2,5873.3],[1786785921,11193.2,5899.5],[1786786221,11193,6396.6],[1786786521,11191.7,6643.4],[1786786821,10409.9,6646.1],[1786787121,10409.9,6042.4],[1786787421,10409.6,6028.8],[1786787721,10409.4,7105.4],[1786788021,10409.4,7081.7],[1786788321,10409.4,7108.8],[1786788621,10409.4,7047.1],[1786788921,10409.4,6889.9],[1786789221,10409.3,6828.6],[1786789521,10409.4,6824.9],[1786789821,10409.5,6034.7],[1786790121,10409.8,6799.2],[1786790421,10409.8,6039.7],[1786790721,10409.7,5955.6],[1786791021,10409.7,5955.6],[1786791321,10409.2,5934.2],[1786791621,10409.7,5934.3],[1786791921,10409.6,6037.1],[1786792221,10409.6,6881.2],[1786792521,10200,6881],[1786792821,10366.4,6942.5],[1786793121,10267.4,6942.6],[1786793421,10357.2,6875.3],[1786793721,10606.6,7124.4],[1786794021,10409.8,5861.3],[1786794321,10409.2,5861.3],[1786794621,10409.6,5861.3],[1786794921,10409.5,5861.3],[1786795221,10408.2,5861.3],[1786795521,10409.1,5861.3],[1786795821,10409,5861.4],[1786796121,10408,5861.3],[1786796421,10409,5861.3],[1786796721,11195.3,5861.3],[1786797021,11195.5,5861.4],[1786797321,11195,5862.4],[1786797621,11195,5862.6],[1786797921,11194.4,5862.7],[1786798221,11129,5886.4],[1786798521,11038.6,5873.7],[1786798821,11100.3,5864.6],[1786799121,11193.8,5861.3],[1786799421,11194.9,5861.6],[1786799722,11194.2,5861.9],[1786800022,11193.9,5861.9],[1786800322,11194.7,5861.9],[1786800621,11194.8,5863],[1786800922,11193.1,5861.9],[1786801221,11193.6,5862.2],[1786801522,11194.6,5862.2],[1786801821,11194.5,5862.2],[1786802121,11194.8,5862.2],[1786802421,11194.6,5862.2],[1786802721,11193.6,5862.3],[1786803021,11193.1,5862.3],[1786803321,11192.4,5864.1],[1786803621,11192.7,5864.1],[1786803921,11192.7,5864.2],[1786804221,11193.5,6131.5],[1786804521,11191.5,6131.8],[1786804821,11192.3,6131.8],[1786805121,11099,6131.9],[1786805421,10684.1,6132],[1786805722,10684.2,6131.9],[1786806021,10683.8,6131.9],[1786806321,10684.1,6131.6],[1786806621,10973,6131.6],[1786806921,11081.4,6131.6],[1786807221,10684,6131.6],[1786807521,10684,6131.6],[1786807821,10800.9,6131.6],[1786808121,11057.4,6131.5],[1786808421,10228.8,6131.5],[1786808721,10401.4,6131.6],[1786809021,10945.3,6131.5],[1786809321,10770.1,6131.5],[1786809622,10683.7,6131.5],[1786809921,10683.7,6131.5],[1786810221,10683.6,6131.5],[1786810521,10683.6,6131.5],[1786810821,10683.8,6131.5],[1786811121,10683.8,6131.5],[1786811421,10562.4,6131.5],[1786811721,9949.4,6138.5],[1786812021,9838.4,6153.9],[1786812322,9838.3,6151.6],[1786812621,9838.3,6135.9],[1786812923,9837.6,6134.3],[1786813221,9838.2,6131.5],[1786813521,9821,6131.5],[1786813821,9838.2,6131.6],[1786814121,9838.3,6131.5],[1786814421,9838.3,6131.5],[1786814721,9838.3,6131.5],[1786815021,9838.1,6131.5],[1786815321,9838.3,6131.5],[1786815621,9838.3,6131.5],[1786815921,9838.2,6131.6],[1786816221,9838.2,6131.5],[1786816521,9838.3,6131.5],[1786816821,10145.4,6131.5],[1786817121,10192.8,6131.5],[1786817421,9837.5,6131.5],[1786817721,9837.3,6131.5],[1786818021,9837.4,6131.5],[1786818321,9837.4,6131.5],[1786818621,9837.4,5970.7],[1786818921,9837.4,6131.9],[1786819221,9837.5,6131.9],[1786819521,9837.6,6131.9],[1786819821,9836.9,6131.9],[1786820121,9836.8,6131.9],[1786820421,8680.4,6131.7],[1786820721,8508.2,6131.7],[1786821021,8475.9,6131.7],[1786821321,11088.9,5907.2],[1786821621,11194.9,5925.2],[1786821921,11198.7,5924.6],[1786822221,11198,5932.3],[1786822521,11197.5,5962],[1786822821,11197.2,5960.3],[1786823121,11027.5,5940.1],[1786823421,10147.2,5868.4],[1786823721,9427.4,5864],[1786824001,9427.4,5863.9],[1786824322,9427.4,5864.2],[1786824621,10488.2,5863.8],[1786824921,10688.7,5863.8],[1786825222,10689.7,5903.1],[1786825521,10689.7,5916.4],[1786825821,10689.7,6238.7],[1786826121,11106.4,6009.2],[1786826421,10995.1,5999.8],[1786826721,11197.1,5991.6],[1786827021,11196.5,6006.7],[1786827321,11195.9,5954.4],[1786827621,11196.7,5973.2],[1786827921,11197.1,5942.7],[1786828221,11197.4,5957.4],[1786828521,11197.5,5952.4],[1786828821,11197.4,5897.1],[1786829121,11976.7,5894.8],[1786829421,11991.2,5863.8],[1786829721,11990.4,5861.9],[1786830021,12000,5864],[1786830301,11999.7,5864],[1786830621,11999.5,5864.5],[1786830921,12000,5864.5],[1786831221,12000,5864.5],[1786831521,12000,5864.5],[1786831821,12000,5864.6],[1786832121,12000,5865.4],[1786832421,12000,5865.4],[1786832721,12000,5865.4],[1786833022,12000,5865.4],[1786833321,12000,5865.5],[1786833621,11774.3,5865.5],[1786833921,12000,5865.5],[1786834221,11999,5865.4],[1786834521,11998.8,5865.4],[1786834822,11770.6,5865.4],[1786835121,11385,5865.4],[1786835421,11384.8,5865.5],[1786835721,11384.6,5865.4],[1786836021,10496.9,5865.4],[1786836321,7785.2,5865.4],[1786836621,7592.4,5865.4],[1786836921,7592.7,5865.4],[1786837221,7592.7,5865.2],[1786837521,7592.7,5865.2],[1786837821,7592.5,5864.8],[1786838121,7592.3,5864.7],[1786838421,7592.3,5864.7],[1786838721,7592.2,5865.4],[1786839021,7592.2,5874.8],[1786839321,7592.1,5865.3],[1786839621,7419.3,5865.4],[1786839921,7418.8,5865.4],[1786840221,7418.6,5865.4],[1786840521,7418.6,5864.9],[1786840821,7417.9,5864.9],[1786841121,7418.1,5864.9],[1786841421,12000,5865.4],[1786841721,11999.6,5864.9],[1786842021,11999.7,5866],[1786842322,11999.1,5864.3],[1786842621,11998.4,5864.3],[1786842921,11997,5864.7],[1786843221,11996.6,5864.8],[1786843521,11996.4,5864.7],[1786843822,11995.6,5864.6],[1786844121,11994.9,5864.4],[1786844421,11994.2,5864.3],[1786844721,11381.1,5864.7],[1786845021,11380.4,5864.5],[1786845321,11380.3,5865.8],[1786845621,11380.2,5865.9],[1786845921,11380.2,5866.4],[1786846221,11380.2,5866.7],[1786846521,11380.2,5866.8],[1786846821,11380.2,5867.6],[1786847121,11380.2,5867.3],[1786847421,11380.2,5867.5],[1786847721,11380,5867.3],[1786848021,11379.8,5867.5],[1786848321,11378.8,5865.7],[1786848621,11378.2,5865.6],[1786848921,11378.8,5865.4],[1786849221,11181.9,5867.9],[1786849521,11380.7,5867.9],[1786849821,11380.4,5867.9],[1786850121,11380.4,5869.3],[1786850421,11380.5,5869.2],[1786850721,11380.4,5869.2],[1786851022,11380.7,5869.2],[1786851321,11381,5869.2],[1786851621,11380.7,5869.2],[1786851921,11380.6,5869.9],[1786852221,11380.6,5869.9],[1786852521,11379.8,5869.9],[1786852821,11379.3,5869.9],[1786853121,10827.8,5869.9],[1786853421,11157.5,5869.9],[1786853721,10827.7,5869.9],[1786854021,10827.5,5869.9],[1786854321,10827.3,5869.7],[1786854621,10827,5869.7],[1786854921,10331.2,5869.7],[1786855221,10330.8,5869.2],[1786855521,10330.9,5869.1],[1786855821,10331.2,5869.1],[1786856121,10330.8,5869.1],[1786856421,10330.4,5868.8],[1786856721,10330,5868.8],[1786857021,10330.9,5867.7],[1786857321,10330.4,5867.6],[1786857621,10330.7,5867.5],[1786857922,10330.5,5867.8],[1786858221,10330.5,5869.4],[1786858522,10330.2,5869.3],[1786858822,10329.9,5869.2],[1786859122,10329.9,5869.2],[1786859421,10329.9,5863.8],[1786859721,10329.9,5863.8],[1786860021,10329.4,5863.8],[1786860321,10329.4,5868.8],[1786860621,10329.4,5907.5],[1786860921,10329.4,5942.5],[1786861221,10329.5,6021.6],[1786861521,10329.5,6309.7],[1786861821,10329.3,6728.1],[1786862121,10328.9,6555],[1786862421,10328.9,6541.3],[1786862721,10224.5,6518.5],[1786863021,10258.7,6473.7],[1786863321,10259.6,6473.7],[1786863621,10328.9,6461],[1786863921,10328.9,6535.9],[1786864222,10328.9,6455.3],[1786864521,10328.8,6950.2],[1786864821,10328.6,6950],[1786865121,10328.5,7052.6],[1786865421,10328.8,6502.4],[1786865721,10328.8,6062.4],[1786866021,10299,5860.9],[1786866321,10328.8,5860.9],[1786866621,10328.8,5860.9],[1786866921,10328.9,5887],[1786867222,10328.9,5867.9],[1786867521,10328.9,5861.7],[1786867821,10328.8,5860.9],[1786868121,10328.8,5861],[1786868421,10328.9,5861],[1786868721,10328.9,5861],[1786869021,10328.9,5861],[1786869321,10328.7,5861.4],[1786869621,10328.8,5861.4],[1786869921,10328.8,5861.4],[1786870221,10328.5,5861.4],[1786870521,10328.3,5861.4],[1786870821,10328.1,5861.5],[1786871121,10328.1,5862.2],[1786871421,10095.9,5862.5],[1786871721,10328,5862.7],[1786872021,10327.4,5862.1],[1786872321,10327.9,5862.2],[1786872621,10327.6,5862.5],[1786872921,10327.4,5862.3],[1786873221,10327.4,5862.3],[1786873521,10327.2,5862.2],[1786873821,10327.3,5862.2],[1786874121,10327.9,5862.5],[1786874421,9880.3,5864.1],[1786874721,9880,5864.1],[1786875021,9880,5864.5],[1786875321,9879.5,5864.1],[1786875621,9879.4,5864.1],[1786875921,9880.4,5864.4],[1786876221,9880.4,5862.7],[1786876521,9880.1,5864.7],[1786876821,9880,5864.9],[1786877121,9880.2,5865.1],[1786877422,9879.6,5864.5],[1786877721,9879,5862.6],[1786878021,9878.3,5863],[1786878321,9877.9,5865.2],[1786878621,9877.3,5863.1],[1786878921,9876.7,5863.1],[1786879221,9880.1,5866.8],[1786879521,10327.3,5866.4],[1786879821,10327.1,5867],[1786880121,10326.7,5867],[1786880421,10327.2,5867],[1786880721,10218.7,5867],[1786881021,10328,5867.4],[1786881321,10328,5867.6],[1786881621,10327.9,5867.6],[1786881921,10327.7,5867.6],[1786882221,10327,5867.6],[1786882522,10326.7,5867.6],[1786882821,10326.9,5867.6],[1786883121,10327.6,5867.7],[1786883421,10327.9,5867.6],[1786883721,10327.9,5881.1],[1786884021,10327.1,5867.7],[1786884321,10326.7,5867.8],[1786884621,10326.6,5867.6],[1786884921,10326.3,5867.7],[1786885221,10326.7,5867.7],[1786885521,10327.7,5867.7],[1786885821,10327.9,5867.6],[1786886121,10327.8,5867.6],[1786886421,10329.8,5867.6],[1786886721,10329.5,5867.9],[1786887021,10329.4,5868],[1786887321,10329.4,5869.1],[1786887621,10329.3,5868.3],[1786887921,10329.3,5868.3],[1786888221,9883.2,5868.3],[1786888521,9883.2,5868.2],[1786888821,9883.2,5868.2],[1786889121,9883.2,5868.3],[1786889421,9883.2,5869.3],[1786889722,9883.2,5868.4],[1786890001,9883.2,5868.4],[1786890322,9883.2,5868.4],[1786890621,9883.2,5868.4],[1786890921,9883.2,5868.3],[1786891221,9882.7,5868.2],[1786891521,9882.6,5868.1],[1786891822,9882.6,5868.3],[1786892121,9882.7,5868.2],[1786892421,9882,5894.3],[1786892721,9881.9,6070.4],[1786893022,9881.7,6070.4],[1786893322,9881,6070.4],[1786893622,9883.2,6070.4],[1786893921,9883.2,6070.4],[1786894221,9883.2,6070.4],[1786894521,9882.8,6070.4],[1786894821,9883.3,6070.4],[1786895121,9882.9,6070.4],[1786895421,9882.7,6070.4],[1786895721,9882.3,6001.1],[1786896022,9882.1,6070.4],[1786896321,9881.9,6001.1],[1786896621,9881.7,5992],[1786896921,9881.7,6044.2],[1786897221,9881.7,6070.5],[1786897521,9881.9,6044.3],[1786897821,9882.7,5990.4],[1786898121,9882.5,5919.6],[1786898421,9501.1,5867.9],[1786898721,9500.9,5868.3],[1786899021,9500.7,5868.2],[1786899321,9500.3,5868.1],[1786899621,9500.1,5867.7],[1786899922,9499.4,5867.6],[1786900221,9500,5867.7],[1786900521,9499.4,5867.7],[1786900821,9500.1,5867.7],[1786901121,9411.5,5867.7],[1786901421,9411.5,5867.9],[1786901721,9136.6,5867.8],[1786902021,9452.2,5867.8],[1786902321,9136.8,5868.4],[1786902621,9136.6,5868.3],[1786902921,9413.6,5870.3],[1786903221,9500.5,5868.5],[1786903521,9500.8,5869.1],[1786903821,9501.1,5869.2],[1786904121,9832.2,5869.1],[1786904421,9883.3,5869.2],[1786904721,9883.2,5869.4],[1786905021,9883.3,5869.4],[1786905321,9883.4,5869.2],[1786905621,10329.9,5869.1],[1786905921,10329.9,5869.5],[1786906221,10329.7,5870.1],[1786906521,10329.7,5870.6],[1786906821,10329.5,5870.8],[1786907121,10328.8,5871],[1786907421,10328.6,5871.2],[1786907721,10328.2,5871.2],[1786908021,10328.4,5870.3],[1786908321,10328.6,5870.2],[1786908621,7972.7,5870.2],[1786908921,7999.7,5870.2],[1786909221,10328.6,5870.2],[1786909521,10328,5870.2],[1786909822,10328.1,5870.2],[1786910121,10328.1,5870.2],[1786910421,9882,5870.2],[1786910721,9881.7,5870.2],[1786911021,9881.1,5870.2],[1786911321,9881.1,5870.2],[1786911622,9881.5,5870.2],[1786911922,9881.5,5876],[1786912221,9881.1,5870.2],[1786912521,9881,5870.2],[1786912821,9880.6,5870.2],[1786913121,9880.2,5870.2],[1786913421,9881,5870.2],[1786913721,9881.5,5870.2],[1786914021,9881.1,5870.2],[1786914321,9881.4,5870.2],[1786914621,9881.4,5870.2],[1786914921,9881.9,5870.2],[1786915221,9881.3,5870.2],[1786915521,9881.3,5870.4],[1786915821,9881.3,5870.4],[1786916122,9880.9,5870.5],[1786916421,9880.8,5870.5],[1786916721,9621.8,5870.5],[1786917021,9479.4,5870.5],[1786917321,9479.1,5870.6],[1786917621,9478.5,5870.5],[1786917921,9477.3,5871.2],[1786918221,9477.5,5871.2],[1786918521,9477.1,5871.2],[1786918821,9476.8,5871.2],[1786919121,9477.1,5871.3],[1786919421,9477.5,5871.3],[1786919721,9477.3,5871.3],[1786920021,9477.3,5871.3],[1786920321,9477.5,5871.3],[1786920621,9477.5,5871.3],[1786920922,9477.2,5871.2],[1786921221,9476.8,5871.2],[1786921521,9477.3,5871.2],[1786921821,9477.4,5871.2],[1786922121,9476.9,5871.2],[1786922422,9116.1,5871.2],[1786922721,9115.9,5871.2],[1786923021,9477.8,5871.2],[1786923321,9478.9,5871.2],[1786923621,9478.5,5871.2],[1786923921,9478.3,5871.2],[1786924222,9478.3,5871.2],[1786924521,9478,5871.2],[1786924821,9116.3,5871.2],[1786925121,9116,5871.3],[1786925421,9116,5871.3],[1786925721,9116,5871.3],[1786926021,9115.6,5871.3],[1786926321,9115.6,5871.3],[1786926621,9115.4,5871.8],[1786926921,9115.6,5871.8],[1786927221,9115.6,5871.8],[1786927521,9115.6,5871.8],[1786927821,9114.8,5871.8],[1786928121,9114.4,5871.8],[1786928421,9114.2,5871.8],[1786928721,9114.2,5871.8],[1786929021,9114.2,5871.8],[1786929321,9114.3,5871.8],[1786929621,9114.1,5872.2],[1786929921,9113.9,5872.2],[1786930221,8980.6,5872.2],[1786930521,8789.5,5872.2],[1786930821,9113.5,5872.2],[1786931122,9113.5,5872.2],[1786931421,9113.5,5872.2],[1786931721,9113.4,5872.2],[1786932021,9113.1,5872.2],[1786932321,9113.2,5872.2],[1786932621,9112.6,5872.2],[1786932921,9112.6,5872.2],[1786933221,9112.6,5872.2],[1786933521,9112.6,5872.2],[1786933821,9112.6,5872.2],[1786934121,9111.8,5872.1],[1786934421,9111.7,5872.3],[1786934722,9111.9,5872.3],[1786935021,9112.4,5872.3],[1786935322,9111.9,5872.3],[1786935622,9111.8,5872.3],[1786935921,9111.3,5872.4],[1786936221,9111.3,5872.3],[1786936521,9111.3,5872.3],[1786936821,9111.6,5872.3],[1786937121,9111.7,5872.3],[1786937421,9111.7,5872.3],[1786937721,9112,5872.4],[1786938021,9112,5872.3],[1786938322,9112.8,5872.3],[1786938621,9112.6,5872.3],[1786938921,9112.7,5872.3],[1786939221,9112.2,5872.3],[1786939521,9111.5,5872.3],[1786939821,9081.3,5909.6],[1786940121,9058.1,5892.9],[1786940421,8786.2,5872.3],[1786940721,9114.1,5872.3],[1786941021,9114.1,5872.3],[1786941322,9114,5872.3],[1786941621,9114,5872.4],[1786941921,9114,5872.4],[1786942221,9114.1,5872.4],[1786942521,9114.1,5872.3],[1786942821,9113.9,5872.8],[1786943121,9113.9,5872.8],[1786943421,9113.6,5910.2],[1786943721,9113.6,5876.9],[1786944022,9113.1,5876.9],[1786944321,9113.4,5918.8],[1786944621,9113.5,5912.7],[1786944921,9113.5,5927.7],[1786945221,9113.4,5920.3],[1786945521,9112.4,5873.1],[1786945821,9113.3,5872.9],[1786946121,9112,5873.3],[1786946421,9110.8,5873.3],[1786946721,9110.6,5873.3],[1786947021,9110.6,5872.9],[1786947321,9110.6,5872.9],[1786947621,9110.7,5872.9],[1786947921,9110.5,5872.9],[1786948221,9110,5872.9],[1786948521,9109.7,5872.8],[1786948821,9109.7,5872.8],[1786949121,9109.5,5872.8],[1786949421,9109.4,5872.8],[1786949721,9109.7,5872.8],[1786950021,9109.6,5872.9],[1786950321,9109.7,5872.9],[1786950621,9109.6,5872.9],[1786950921,9109.7,5872.9],[1786951221,9109.9,5872.9],[1786951521,9110,5873],[1786951821,9109.9,5873.1],[1786952121,9109.9,5873.1],[1786952421,9109.1,5873],[1786952721,9109.8,5873],[1786953022,9083.1,5874.1],[1786953321,9077.5,5873.1],[1786953621,9079.6,5873],[1786953921,9103.3,5873.1],[1786954221,9109.9,5874.2],[1786954521,9109.9,5873],[1786954822,9109.9,6055.2],[1786955121,9110,5898.9],[1786955421,9109.8,5895.2],[1786955721,9110,5915.5],[1786956021,9110,5909],[1786956321,9110,5909],[1786956621,9110,5908.7],[1786956921,9094.7,5916.8],[1786957221,9110,5915.4],[1786957521,9110,5893.9],[1786957821,9110.2,5895.6],[1786958121,9110.4,5872.9],[1786958421,9110.2,5873],[1786958721,9110.7,5873],[1786959021,9113.2,5873.1],[1786959322,9113.6,5873.2],[1786959621,9113.9,5875],[1786959921,9113.9,5875],[1786960221,9113.9,5874.9],[1786960521,9113.9,5874.8],[1786960821,9113.9,5874.8],[1786961121,9113.6,5874.7],[1786961421,9113.3,5874.6],[1786961721,9113.2,5874.6],[1786962021,9111.9,5873.3],[1786962321,9112,5873.2],[1786962621,9111.7,5873],[1786962921,9112.5,5872.9],[1786963221,9112.6,5872.9],[1786963521,9113.8,5874.3],[1786963821,9113.9,5874.3],[1786964121,9113.9,5874.4],[1786964421,9113.8,5874.5],[1786964721,9113.8,5874.3],[1786965022,9113.9,5874.1],[1786965321,9113.9,5874.4],[1786965622,9113.2,5873],[1786965921,9112.2,5873],[1786966221,9111.1,5873],[1786966521,9110.1,5872.8],[1786966821,9109.4,5872.8],[1786967121,9112.5,5872.8],[1786967421,9112.6,5872.9],[1786967721,9111.8,5873.1],[1786968021,9112.5,5873.1],[1786968321,9112.5,5873.1],[1786968621,9111.6,5873.2],[1786968921,9111.6,5873.2],[1786969221,9111.6,5873],[1786969521,9111.6,5873],[1786969821,9110.7,5873.4],[1786970121,9110.8,5873.5],[1786970421,9110.8,5873.1],[1786970721,9110.2,5873.1],[1786971021,9110.8,5873.7],[1786971321,9110.2,5873.5],[1786971621,9109.9,5873.7],[1786971921,9110.1,5873.3],[1786972221,9110.2,5874.3],[1786972521,9110.2,5879.3],[1786972821,9112.4,5874.4],[1786973121,9110.9,5873.7],[1786973421,9112.4,5873.5],[1786973721,9112.5,5873.5],[1786974021,9112.6,5872.8],[1786974321,9111.9,5873],[1786974621,9111.8,5873],[1786974921,9111.7,5873],[1786975221,9111.4,5872.9],[1786975521,9111.8,5873.1],[1786975821,9111.5,5874.6],[1786976121,9111.5,5873.3],[1786976422,9111.5,5873.3],[1786976722,9111.5,5873.2],[1786977021,9111.5,5873],[1786977322,9072.4,5872.8],[1786977621,9113.4,5872.9],[1786977922,9113.8,5872.8],[1786978222,9113.6,5879.4],[1786978521,9113.3,5909.1],[1786978821,9113.6,5915.4],[1786979121,9113.9,5904.2],[1786979421,9113.9,5895.4],[1786979721,9113.5,5897.8],[1786980021,9113.8,5879.8],[1786980321,9113.9,5880.9],[1786980621,9113.8,5881],[1786980921,9113.4,5872.8],[1786981221,9113.4,5904.4],[1786981521,9113.4,5904.7],[1786981821,9114.1,5897.5],[1786982121,9113.9,6036.4],[1786982421,9113.9,6042.2],[1786982721,9113.9,6042.8],[1786983021,9113.9,6049.4],[1786983321,9113.9,6036.4],[1786983621,9113.3,6036.4],[1786983921,9113,6036.5],[1786984221,9113.9,6036.6],[1786984521,9113.9,6036.6],[1786984821,9089.8,6036.6],[1786985122,9113.9,6036.4],[1786985421,9113.9,6036.4],[1786985721,9113.9,6045.4],[1786986021,9114.5,6044.9],[1786986322,9115.6,6036.4],[1786986621,10329.7,6036.4],[1786986921,11235.9,6036.7],[1786987221,20382.5,6040.3],[1786987521,18947.9,6042.2],[1786987821,18947.6,6044.6],[1786988121,17657.5,6046.9],[1786988421,18947.1,6049],[1786988721,18946.6,6050.5],[1786989021,18946.9,6053.2],[1786989301,18947.8,6055.3],[1786989622,18947.4,6057.7],[1786989921,18946.8,6059.3],[1786990222,18944.7,6058.2],[1786990521,18942.7,6058.8],[1786990822,18941.2,6046.4],[1786991121,18948,6062.8],[1786991421,18947.5,6063.8],[1786991721,18945.8,6065.3],[1786992021,18946.2,6068.6],[1786992321,18945.5,6067.7],[1786992621,18944.8,6065.2],[1786992922,18943.6,6072.6],[1786993222,18941.3,6069.4],[1786993521,18938.8,6074.9],[1786993822,18938,6076.7],[1786994121,18936.6,8359.4],[1786994421,18935.2,6853.6],[1786994721,18933.8,6943.7],[1786995021,18932.6,6238.7],[1786995321,18932.1,8565.1],[1786995621,18931.4,8587.8],[1786995921,18930.8,7392.7],[1786996221,18930.4,8509.3],[1786996521,18929.4,8015.7],[1786996821,18928.9,7995.1],[1786997121,18335.2,9583.6],[1786997421,18334.2,9527.1],[1786997721,18333.9,9579.5],[1786998021,18332.7,9050],[1786998321,18331.4,9125.5],[1786998621,18330.9,7667.7],[1786998921,18330.1,7382.3],[1786999221,18329.2,12774],[1786999521,18327.8,13002.3],[1786999822,18326.6,13002.3],[1787000122,18327.3,13002.3],[1787000421,18327.4,13002.3],[1787000721,18327.3,12774.3],[1787001021,18326.1,13002.3],[1787001321,18325.3,12778.9],[1787001621,18324.5,11937.6],[1787001921,18323.8,11584.9],[1787002221,18324.1,12391.2],[1787002521,18324.1,11822.9],[1787002821,18324,11814.5],[1787003121,18323.5,10004.6],[1787003421,18323.6,9108.7],[1787003721,18323.5,8433.1],[1787004021,18323,8383.8],[1787004321,18321.9,7880.4],[1787004621,18321.5,7832.3],[1787004922,18321,7830.6],[1787005221,18320.8,10532],[1787005521,18319.4,11796.3],[1787005821,18267.1,11321.4],[1787006121,17787.1,12101.1],[1787006421,17786,12079.8],[1787006721,17785,13002.3],[1787007021,17785,13002.3],[1787007321,17784.6,12062.9],[1787007621,17784.5,12120.2],[1787007921,17784.6,11500],[1787008221,17574.8,10141],[1787008521,17624.9,12054.9],[1787008821,17306.1,11457.7],[1787009121,17305.2,10182.6],[1787009422,17304.3,9928.4],[1787009721,17303.6,9703.4],[1787010021,17303.2,8051.1],[1787010321,17266.5,8435.9],[1787010621,16871.8,6396.8],[1787010921,16872.2,8575.9],[1787011221,16870.4,6075.9],[1787011521,16869.1,6076.1],[1787011821,14816.2,6061.4],[1787012121,12180.5,6077.3],[1787012421,8817.6,5906.9],[1787012721,8288,5870.2],[1787013021,8287.3,5870.2],[1787013322,14816.2,5869.2],[1787013621,14816,5869.3],[1787013921,14815.9,5869.7],[1787014221,14814.6,5869.9],[1787014522,14813.1,5869.9],[1787014821,14811.3,5864.4],[1787015121,14810.3,5864.3],[1787015421,14809.8,5864.5],[1787015721,14809.4,5864.6],[1787016021,14808.8,5864.8],[1787016321,14807.5,5865],[1787016621,14807,5865.1],[1787016921,14805.9,5865.2],[1787017221,14805.1,5865.3],[1787017521,14805,5865.5],[1787017821,13909.5,5865.4],[1787018121,13104,5866],[1787018421,13101.9,5866.2],[1787018721,13101.4,5865.3],[1787019021,13101,5865.3],[1787019321,13098.7,0],[1787019621,12778.4,1],[1787019921,10995.8,1.6],[1787020221,10948.2,3.1],[1787020521,12499.2,10.1],[1787020821,12496.6,10.8],[1787021121,12500.3,11.1],[1787021421,10483.4,100],[1787021721,10398.7,101.2],[1787022021,10483.4,101.3],[1787022321,10483.4,101.5],[1787022621,10483.4,101.3],[1787022921,10483.4,101.8],[1787023221,10483.3,101.8],[1787023521,10422.8,102.3],[1787023821,10483.3,102.3],[1787024121,10483.3,102.5],[1787024422,10483.1,103],[1787024721,10482.2,103.1],[1787025021,10482.2,103.5],[1787025322,10481.6,103.1],[1787025621,10482,104.3],[1787025921,10482.5,104.4],[1787026221,10482.3,105.4],[1787026521,10482.2,105.9],[1787026821,10482.2,106.3],[1787027121,10482.3,107],[1787027421,10482.1,169.8],[1787027722,10481.5,170.7],[1787028021,10482.2,170.6],[1787028321,10481.7,170.6],[1787028621,10483.4,174.7],[1787028921,10483.4,174.9],[1787029221,10483.3,174.3],[1787029521,10483.3,188.1],[1787029821,10483.1,193.4],[1787030121,10483.1,194.4],[1787030421,10483,189.8],[1787030721,10482.5,193.8],[1787031021,10482.5,196.6],[1787031321,10483.4,208.1],[1787031621,10483.4,250.3],[1787031921,10483,237.5],[1787032222,10482.5,218.3],[1787032521,10482.4,236.2],[1787032821,10482.4,231.8],[1787033121,10482.2,242.3],[1787033421,10482.2,234.7],[1787033721,10482.2,215.2],[1787034021,10482.1,232],[1787034322,10481.9,245.1],[1787034621,10481.7,241.7],[1787034922,10481.3,254.1],[1787035221,10481.3,235],[1787035521,10481,246.3],[1787035821,10480.9,245.7],[1787036121,10481.3,259.6],[1787036421,10481.2,1206.9],[1787036721,10482,273.8],[1787037021,10482.3,1222.2],[1787037321,10482.2,1222.2],[1787037621,10482.4,1219.1],[1787037921,10481.5,1210.4],[1787038221,10481.5,1197.3],[1787038521,10481.4,270.8],[1787038821,10481,272.8],[1787039121,10480.9,272.3],[1787039421,10480.2,275.1],[1787039721,10480.1,269.1],[1787040021,10479.4,271],[1787040321,10478.5,256.2],[1787040621,10477.6,1245.1],[1787040921,10476.9,1270.2],[1787041221,10476.4,1246.1],[1787041521,10476.4,1368.5],[1787041821,10476.4,1402.7],[1787042121,10476.5,1442],[1787042421,10476.5,1438.7],[1787042721,10475.9,1333.1],[1787043021,10475.6,1313.4],[1787043321,10475.2,1347],[1787043621,10474.4,1332.5],[1787043921,10473.5,1319],[1787044221,10472.3,1428.3],[1787044521,10474.2,1438.7],[1787044821,10476.5,1506.5],[1787045121,10438.3,1531.8],[1787045421,10476.6,1538.8],[1787045721,10476.6,1534.8],[1787046021,10476.6,1405],[1787046321,10476.6,1448.5],[1787046621,10476.5,1442.2],[1787046921,10476.5,1414.9],[1787047221,10475.8,1364.5],[1787047521,10475.4,1344.5],[1787047821,10475.5,1406.4],[1787048121,10475.8,1475.9],[1787048421,10475.8,1494.1],[1787048721,10475.8,1480.6],[1787049021,10479,1475],[1787049321,10479.1,1475],[1787049621,10479.9,1518.4],[1787049921,10479.4,1409.8],[1787050221,10479.3,1366.7],[1787050521,10479.4,1535.2],[1787050821,10479.4,1591.5],[1787051121,10479.4,1533],[1787051421,10479,1561.5],[1787051721,10479,1553.9],[1787052021,10478.8,1532.7],[1787052321,10478.6,1667.7],[1787052621,10477,1589.5],[1787052921,10475.7,1515.8],[1787053221,10216.2,1510.4],[1787053521,10216.8,1516],[1787053821,9876.9,1526.3],[1787054121,9875.4,315.5],[1787054421,9875.2,1523.7],[1787054722,9875.1,1523],[1787055021,9874.6,1472.7],[1787055321,9874.2,1448.5],[1787055622,9872.2,314.6],[1787055921,9871.1,311.9],[1787056221,9870.8,313.2],[1787056522,9870.1,1430.3],[1787056821,9869.9,1427.2],[1787057121,9869.5,1473.6],[1787057422,9871.6,1529.9],[1787057722,9867.9,1462.5],[1787058021,9867.9,1678.2],[1787058321,9869.5,1724.1],[1787058621,9869.4,1752.3],[1787058921,9869.3,1749.5],[1787059221,9871.3,1758.2],[1787059522,9872.5,1628.2],[1787059821,9873.6,1607.4],[1787060122,10480.5,336.3],[1787060422,10479.3,1569.6],[1787060721,10478.9,347.7],[1787061021,10478.8,316.7],[1787061322,10478.2,1474.9],[1787061621,10478.4,322],[1787061921,10479,2060.1],[1787062221,10480,2071.3],[1787062521,14806,2025.8],[1787062821,14784.7,2074],[1787063122,14805.6,1931.8],[1787063421,14805.4,2248.1],[1787063721,13850.5,1978.4],[1787064021,13849.1,2061.5],[1787064321,13848.3,2154.7],[1787064621,13847.2,2104.2],[1787064921,13847.6,2259.9],[1787065221,13847.7,2218.7],[1787065521,13847.1,2190.4],[1787065822,13315.2,2184.4],[1787066122,13731.9,2217.3],[1787066421,13145.8,2194.8],[1787066721,12988.5,2154.1],[1787067021,12988,2138.7],[1787067321,12987.3,2198.9],[1787067621,12585.6,2151.6],[1787067921,12600.1,2215.8],[1787068222,12595.1,2237.9],[1787068521,12214.5,2252.7],[1787068821,12214.4,2252.8],[1787069121,12214,2222.1],[1787069421,12213.9,2567.6],[1787069721,12213.9,2572],[1787070022,12213.9,2251.2],[1787070321,12212.9,2545],[1787070621,12212.9,2517.6],[1787070922,12212.9,2494.3],[1787071221,12212.9,2574.7],[1787071521,12212.9,2577.2],[1787071821,12212.4,2411.6],[1787072121,12212.2,2870.5],[1787072421,12212.1,2468.9],[1787072721,12212,2702.4],[1787073021,12211.8,2778.2],[1787073321,12024,2307.7],[1787073621,12099.5,2647.4],[1787073922,11689.6,2238.9],[1787074201,11776,2316.8],[1787074521,11688.8,2275.9],[1787074821,11688.3,2287],[1787075121,11687.5,2697.9],[1787075421,11687.4,2767.6],[1787075722,11242.1,2751.3],[1787076022,11242,2708.2],[1787076321,11242,2197.9],[1787076621,11095.6,650.8],[1787076921,10840.1,485.5],[1787077221,10838.9,480.1],[1787077522,10837.6,479.4],[1787077821,10836.2,479.2],[1787078121,10493.1,484.8],[1787078421,10491.8,445.4],[1787078721,10610.9,629.9],[1787079021,10837.6,643.9],[1787079322,10928.7,453.4],[1787079622,11167.2,542.1],[1787079921,10838.4,452],[1787080221,10837.9,453.6],[1787080521,10837.1,465.5],[1787080821,10836.8,448.4],[1787081121,10835.7,427.5],[1787081421,10835.2,439.2],[1787081721,10834.9,431.4],[1787082021,10834.7,627],[1787082321,10834.1,486.9],[1787082621,10833.6,631.1],[1787082921,10833.1,507.2],[1787083221,10833,518.1],[1787083521,10831.8,430.5],[1787083821,10830,428.8],[1787084121,10829.4,426.3],[1787084421,10829.2,411.2],[1787084722,10829.5,407.9],[1787085021,10827.6,424.5],[1787085321,10827.6,553.5],[1787085621,10465.4,670.6],[1787085921,10116.4,669.7],[1787086221,9827.5,790.1],[1787086521,9825.8,782.1],[1787086821,9616,652.6],[1787087121,9925.9,768.4],[1787087422,9399,644.9],[1787087721,9398.9,661.3],[1787088021,9398.4,657.8],[1787088321,9563.6,777.2],[1787088621,9963.1,777.5],[1787088921,9399.5,647.9],[1787089201,9399.4,642.7],[1787089521,9398,779.8],[1787089821,9398,661.6],[1787090121,9397.5,661],[1787090421,9398,785.5],[1787090721,9180.7,658],[1787091021,9014.5,600.7],[1787091321,9013.5,586.8],[1787091621,9013.5,579.9],[1787091921,9012.3,574],[1787092221,9010.9,572.6],[1787092521,9010.9,569.5],[1787092821,9010.6,547.5],[1787093122,9008.9,547.3],[1787093421,9008.7,544.6],[1787093723,9008.7,541.4],[1787094021,9008.7,537.9],[1787094321,8664.2,663.1],[1787094621,8663.7,540.4],[1787094921,8663.1,533],[1787095221,8663.5,521.6],[1787095521,8662.5,515.7],[1787095821,8663,382.6],[1787096121,8662.1,373.7],[1787096422,8661.9,506.4],[1787096722,8662.1,373.7],[1787097021,8467.7,494.7],[1787097321,8350.9,490.8],[1787097621,8413.5,459.3],[1787097921,8246.1,336.3],[1787098221,8218,337.7],[1787098521,8250.2,337],[1787098821,8272.9,333.6],[1787099121,7969.7,367.4],[1787099421,7934.1,363.6],[1787099722,7934,359.1],[1787100021,8662.5,500.3],[1787100321,8662.2,501],[1787100621,8662.3,507.3],[1787100921,8598.8,502.9],[1787101221,8662.2,490.5],[1787101521,8662,479.4],[1787101821,8662.1,476.8],[1787102126,8661.4,5572.5],[1787102406,8661.1,5572.5],[1787102706,8351.6,5570],[1787103006,8351.6,5570.3],[1787103306,8351,5569.8],[1787103606,8350.4,5569.9],[1787103906,8350.1,5570.5],[1787104206,8349.8,5570.5],[1787104506,8348,5570.5],[1787104806,8347.5,5570.4],[1787105107,8346.7,5570.4],[1787105406,8347.1,5570.5],[1787105706,8347.8,5570.3],[1787106006,8215,5570.4],[1787106306,8237.6,5570.4],[1787106606,8122.6,5589.7],[1787106906,8067.7,5569.7],[1787107206,7817.6,5569.6],[1787107507,7817.6,5569.6],[1787107806,7817.7,5569.6],[1787108107,7817.5,5569.6],[1787108406,7817.5,5569.6],[1787108706,7817.5,5569.6],[1787109006,7817.4,5558.7],[1787109306,7817.4,5569.7],[1787109606,7817.3,5569.7],[1787109906,7816.8,5569.7],[1787110206,7817.3,5569.6],[1787110507,7817.3,5569.6],[1787110806,7817.3,5569.6],[1787111106,7816.5,5569.6],[1787111426,7816.5,5569.6],[1787111726,7816.5,5569.6],[1787112006,7816.4,5569.7],[1787112306,7816.5,5569.6],[1787112606,7816.2,5569.6],[1787112906,7816.2,5569.6],[1787113206,7816.3,5507],[1787113506,7816.2,5336.3],[1787113807,7817.5,5236.8],[1787114106,7592.7,5230],[1787114406,7817.3,5230],[1787114706,7817.3,5569.7],[1787115006,7817.3,5569.7],[1787115306,7817.4,5559.1],[1787115606,7816.6,3760.3],[1787115906,7816.6,3835.5],[1787116206,7816.5,3662],[1787116506,7816.2,3393.6],[1787116806,7815.4,3394.3],[1787117106,7814.6,3125.9],[1787117406,7814.1,3395.1],[1787117706,7814.1,3116.1],[1787118006,7814.1,3395.9],[1787118306,7814.1,2924.2],[1787118606,7814,3387.2],[1787118926,7813.9,160.1],[1787119206,7813.7,156.1],[1787119506,7812.1,2860],[1787119806,7811.3,156.5],[1787120106,7810.8,148.5],[1787120406,7810.1,147.9],[1787120706,7809.6,149.9],[1787121006,7808.5,152.3],[1787121306,7807.2,149.1],[1787121606,7807,149.1],[1787121906,7806.8,3001.5],[1787122207,7807.3,3002],[1787122506,7807,3001],[1787122806,7807,3002.8],[1787123106,7806.8,3001.4],[1787123406,7806.9,3003.8],[1787123706,7806.9,3004.4],[1787124006,7806.9,3001.4],[1787124306,7806.9,3001.3],[1787124606,7807,3001.6],[1787124906,7806.7,163.3],[1787125206,7806.1,3004.6],[1787125507,7805.7,2768.2],[1787125826,7805.9,3005.8],[1787126106,7806,3007],[1787126406,7805.9,3007.1],[1787126707,7805.9,164],[1787127006,7806,161],[1787127306,7805.9,163.1],[1787127606,7805.7,3008.4],[1787127907,7804.4,3005.9],[1787128207,7804.6,3005.8],[1787128507,7804.5,3005.6],[1787128806,7805.5,3008.7],[1787129106,7803.5,3008.9],[1787129406,7803.5,3009],[1787129706,7803.5,3009],[1787130007,7803.3,3008.7],[1787130306,7803.4,3009],[1787130606,7803.4,3008.7],[1787130906,7803.4,3008.7],[1787131207,7803.5,3010.9],[1787131506,7804.2,3245.7],[1787131806,7803.4,3082.3],[1787132106,7803.9,3025],[1787132406,7803,3033.3],[1787132707,7667.5,3064.8],[1787133006,7651.6,3252.6],[1787133306,7692.6,3253.4],[1787133607,7699.9,3253.7],[1787133907,7793.9,3061.2],[1787134206,7688.8,3076.1],[1787134506,7609,3076.9],[1787134806,7816.7,3253.1],[1787135107,7816.7,3252.8],[1787135406,7816.5,3253.2],[1787135706,7816.5,3253.2],[1787136007,7816.4,3253.2],[1787136306,7816,3253.2],[1787136606,7815.7,3252.7],[1787136906,7358.9,3252.8],[1787137206,7358.3,3252.6],[1787137506,7632.9,3088.5],[1787137807,7639.8,3253],[1787138106,7653.7,3253.2],[1787138407,7611.5,3254],[1787138706,7697.7,3255],[1787139007,7359.3,3255.5],[1787139306,7359.3,3068.9],[1787139607,7609.1,3100],[1787139906,7359.1,3060.5],[1787140206,7359.2,3058],[1787140507,7358.9,3056.2],[1787140807,7358.3,3042.9],[1787141106,7358.7,3057.8],[1787141406,7816.4,3051.7],[1787141726,7816.7,3051.1],[1787142007,7817.2,3086.2],[1787142306,7817.4,3084],[1787142606,8209.9,3082.2],[1787142907,8350.5,3084.8],[1787143206,8442.6,3088.4],[1787143506,8479,3089],[1787143806,8351.6,3089],[1787144108,8351.6,3249.1],[1787144406,8351.6,3093.9],[1787144706,8351.6,3093.3],[1787145007,8351.6,3105.1],[1787145307,8351.6,3101],[1787145606,8351.6,3103.8],[1787145906,8459.3,3322.1],[1787146206,8604.9,3119],[1787146506,8661.3,3096.2],[1787146806,8661.6,3102.8],[1787147107,8662.4,3090.1],[1787147406,8661.4,3088.8],[1787147706,8661.7,3751.6],[1787148006,8661.1,3751.6],[1787148326,8661.1,3751.6],[1787148606,8660.4,3759.6],[1787148907,8661.1,3751.6],[1787149206,8661,3751.6],[1787149507,8661,3751.6],[1787149806,8660.8,3751.6],[1787150106,8660.5,3751.6],[1787150406,8660.4,3751.6],[1787150707,8660.2,3751.6],[1787151006,8660.2,3751.6],[1787151307,8660.5,3751.6],[1787151606,8660.5,3751.6],[1787151907,8661,3751.6],[1787152206,8661.3,3751.6],[1787152507,8661.3,3751.6],[1787152808,8661.4,3751.6],[1787153106,8615.4,3124.9],[1787153406,8606,3115],[1787153706,8661,3127],[1787154006,8661,3211.6],[1787154306,8660.6,3209.6],[1787154606,8660.6,3619.2],[1787154907,8660.9,3683.3],[1787155506,8659,3212.4],[1787155807,8659,3216.6],[1787156106,8658.4,3220.2],[1787156406,8658.8,3230.5],[1787156707,8657.7,3234.5],[1787157006,8657.1,3217],[1787157306,8656.5,3204.5],[1787157606,8656.3,3228.2],[1787157906,8656.4,3243.4],[1787158206,8656.8,4002.2],[1787158507,8656.9,4002.2],[1787158806,8655.6,4002.2],[1787159126,8656.1,4002.3],[1787159406,8655.1,4002.3],[1787159686,8188.9,4002.2],[1787159986,8188.2,4002.2],[1787160286,8188.2,4002.2],[1787160646,8186.3,4002.2],[1787160946,8186.2,4002.2],[1787161246,8184.5,4002.5],[1787161546,8184.5,4002.4],[1787161846,8184.5,4002.6],[1787162147,8184.3,4002.6],[1787162446,8184.3,4002.6],[1787162747,8184.1,4002.6],[1787163046,8101.6,4002.7],[1787163347,7765.5,4002.8],[1787163646,8086.5,4002.6],[1787163946,7389.1,4003.1],[1787164246,7389.1,4003.2],[1787164546,7388.8,4006.2],[1787164846,7389.1,4003.1],[1787165146,7389.1,4003],[1787165446,7388.6,4003],[1787165746,7388.8,4003],[1787166046,7388.5,4003],[1787166347,7389,4003],[1787166646,7364.5,4003],[1787166946,7389.1,4006.2],[1787167246,7388.6,4006.2],[1787167546,7388.3,4006.2],[1787167846,7387.7,4006.2],[1787168146,7387.2,4006.3],[1787168446,7386.8,4006.2],[1787168746,7387.9,4006.4],[1787169046,8107.4,4007],[1787169346,8054.8,4007],[1787169646,8184.1,4007.2],[1787169946,8184.1,4007.2],[1787170246,8184.1,4007.2],[1787170546,8184,4007.3],[1787170846,8184.1,4007.3],[1787171446,8183.9,4007.3],[1787171746,8182.4,4007.3],[1787172046,8182.4,4008.2],[1787172346,8183.9,4007.5],[1787172646,8184,4007.5],[1787172946,8087.5,4007.5],[1787173246,7799.6,4007.5],[1787173546,7799.6,4008.6],[1787173846,8126.6,4008.6],[1787174146,8184.1,4008.6],[1787174446,8184.1,4008.6],[1787174746,8139.4,4008.6],[1787175046,8187.7,4008.6],[1787175346,8164,4008.6],[1787175646,7766.9,4008.6],[1787175946,8158,4010.2]],"hourly":[],"daily":[]}}