{"bazaar":{"raw":[[1786399221,13697.3,3335.8],[1786399521,13696.3,2857.3],[1786399821,13695.7,2737.4],[1786400121,13695.5,2610.9],[1786400421,13694.9,2126.7],[1786400721,13694.5,2490.9],[1786401021,13694,2925.8],[1786401321,13693.9,2874.3],[1786401621,13693.5,2976.9],[1786401922,13692.8,2958.5],[1786402221,13691.9,2942.3],[1786402521,12727.1,2933.8],[1786402821,12726.3,2857.9],[1786403121,12726,2830.7],[1786403421,12725.7,2796.6],[1786403721,12725.1,2795.8],[1786404021,12723.9,1674.1],[1786404321,12722.8,1667.9],[1786404621,12722.8,1663.9],[1786404921,12304.7,1701.4],[1786405221,11649.8,1740.6],[1786405521,11649.6,2002],[1786405821,11649.3,2002],[1786406121,11648.6,2002],[1786406421,11648.6,2002],[1786406721,11648.1,2001.9],[1786407021,11647.9,2002],[1786407321,11647.5,2002],[1786407621,11647.5,2002],[1786407922,11647.3,2003.3],[1786408221,11646.8,2003.3],[1786408521,11646.1,2003.4],[1786408821,11645.8,2003.4],[1786409121,11645.7,2003.4],[1786409421,11645.5,2003.4],[1786409721,11645.2,2003.4],[1786410021,11644.6,2003.4],[1786410321,11643.5,2003.4],[1786410623,11172.7,2003.7],[1786410921,10678.4,2003.4],[1786411221,9809.9,2003.4],[1786411521,9809.4,2003.9],[1786411821,9809.3,2003.4],[1786412121,9809,2003.4],[1786412421,9808.6,2003.3],[1786412721,9808.5,2003.3],[1786413021,9808.5,2003.3],[1786413321,9808.5,2003.3],[1786413621,9688.8,2003.3],[1786413921,9027.7,2003.3],[1786414221,9027.6,2003.4],[1786414521,9026.9,2003.4],[1786414821,9026.2,2003.4],[1786415121,9026.2,2003.4],[1786415421,9026.1,2003.4],[1786415721,9026.1,2003.4],[1786416021,9026,2003.5],[1786416322,9025.8,2003.8],[1786416621,9025,2004.3],[1786416922,9025,2004.3],[1786417223,9024.1,2006.9],[1786417521,8784,2007],[1786417821,8321.3,2007.1],[1786418121,8320.8,2007.1],[1786418421,8318.9,2004.6],[1786418721,8318.6,2004.9],[1786419021,8317.5,2004.9],[1786419321,8313.2,2004.9],[1786419621,8312.2,2005.3],[1786419921,8311.2,2005.2],[1786420221,8310.6,2003.9],[1786420521,8229.9,2003.9],[1786420822,8254.1,2006.9],[1786421121,8237.3,2006.9],[1786421421,8149,2006.9],[1786421721,7849.9,2006.9],[1786422021,7839,2007],[1786422321,7846.2,2007.3],[1786422621,7873.8,2007.3],[1786422921,7733.1,2007.2],[1786423221,7841.1,2007.2],[1786423521,7809.5,2007],[1786423821,7756.8,2007],[1786424121,7393.6,2007],[1786424421,7391,2007.1],[1786424721,7071,2007.1],[1786425021,7074.6,2007.1],[1786425321,6970.5,2007],[1786425621,6966,2007.1],[1786425921,6617.7,2007.1],[1786426221,6135.2,2008.4],[1786426522,5722.1,2008.4],[1786426821,5722.1,2008.2],[1786427121,5722.1,2008.2],[1786427421,5722,2006.9],[1786427721,5722,2006.9],[1786428021,5722,2008.3],[1786428321,5721.8,2008.3],[1786428621,5721.8,2008.3],[1786428921,5721,2008.3],[1786429221,5720.3,2008.3],[1786429521,5720.5,2008.3],[1786429821,5720.5,2008.3],[1786430121,5720.5,2008.3],[1786430421,5720.2,2008.3],[1786430721,5720.2,2008.3],[1786431021,5720.1,2008.3],[1786431322,5720.1,2008.3],[1786431621,5720.2,2008.3],[1786431921,5720.2,2008.3],[1786432221,5720.5,2008.3],[1786432521,5720.3,2008.3],[1786432821,5720.5,2008.3],[1786433121,5720.5,2008.3],[1786433421,5720.6,2008.3],[1786433721,5720.6,2008.3],[1786434021,5674.3,2008.3],[1786434322,5683.6,2008.3],[1786434621,5563.5,2008.3],[1786434921,5522.9,2008.3],[1786435221,5525,2008.3],[1786435521,5535.4,2008.3],[1786435821,5516.5,2008.5],[1786436121,5524.4,2008.5],[1786436421,5524.4,2008.5],[1786436722,5515.8,2008.5],[1786437021,5522.6,2008.5],[1786437321,5524.4,2008.5],[1786437621,5527,2008.5],[1786437921,5528.5,2008.5],[1786438221,5508,2007.5],[1786438521,5347.4,2007.5],[1786438821,5346.9,2007.5],[1786439121,5346.5,2007.4],[1786439421,5346.2,2007.4],[1786439721,5346.5,2007.4],[1786440021,5346.5,2007.4],[1786440321,5345.9,2007.4],[1786440621,5345.9,2008.9],[1786440921,5345.8,2008.9],[1786441221,5345.5,2008.9],[1786441521,5345.8,2008.9],[1786441821,5346.4,2008.9],[1786442121,5346.4,2008.9],[1786442421,5345.7,2008.9],[1786442721,5345.7,2008.9],[1786443021,5345.7,2008.9],[1786443321,5346.5,2008.9],[1786443621,5344.7,2008.9],[1786443921,5344.6,2008.9],[1786444222,5344.5,2008.9],[1786444521,5344.4,2008.9],[1786444821,5344.4,2008.9],[1786445121,5344.4,2008.9],[1786445421,5344.4,2012.4],[1786445722,5344.4,2029.4],[1786446021,5344.5,2028.3],[1786446321,5344.5,2027.9],[1786446621,5344,2175.9],[1786446922,5344,2175.9],[1786447221,5344.1,2175.9],[1786447522,5344.1,2176.1],[1786447822,5344.3,2176.1],[1786448121,5336,2176.1],[1786448421,5343.9,2176.1],[1786448721,5344.3,2176.1],[1786449021,5344.2,2176.1],[1786449321,5343.7,2176.1],[1786449621,5343.6,2176.1],[1786449922,5343.6,2176.1],[1786450221,5343.7,2176.1],[1786450521,5343.6,2176.1],[1786450821,5343.6,2176.1],[1786451121,5342.6,2176.1],[1786451421,5248.7,2176.1],[1786451721,5163.8,2176.1],[1786452021,5025.1,2176.1],[1786452322,5161.7,2176.1],[1786452621,5024.2,2176.1],[1786452921,5023.6,2176.1],[1786453222,5023.9,2176.1],[1786453521,5023.4,2176.1],[1786453821,5023.4,2176.1],[1786454121,5023.4,2176.1],[1786454421,5023.4,2176.1],[1786454721,5023.4,2176.1],[1786455021,5023.4,2176.1],[1786455321,5023.4,2176.1],[1786455621,5023.3,2176.1],[1786455921,5023.2,2176.1],[1786456221,5023,2176.1],[1786456521,5022.7,2176.1],[1786456821,5022.7,2176.1],[1786457121,5022.5,2176.1],[1786457421,5022.5,2176.1],[1786457721,5022.4,2176.1],[1786458021,5022.3,2176.1],[1786458321,5022.3,2176.1],[1786458621,5022.2,2176.1],[1786458921,5022.2,2176.1],[1786459221,5022.3,2176.1],[1786459521,5022.4,2176.1],[1786459821,5022.4,2176.1],[1786460121,5022.3,2176.1],[1786460421,5022.4,2176.1],[1786460721,5022.6,2176.1],[1786461021,5022.4,2176.1],[1786461321,5022.6,2176.6],[1786461621,5022.2,2176.1],[1786461921,5022.3,2176.1],[1786462222,5022.2,2176.1],[1786462521,5022.1,2176.1],[1786462821,5022.2,2176.1],[1786463121,5022.2,2176.1],[1786463421,5021,2176.2],[1786463722,5004.5,2176.2],[1786464021,4924.2,2176.2],[1786464322,4793.3,2176.2],[1786464621,4357.1,2176.2],[1786464922,4425.6,2176.2],[1786465221,4364.9,2176.2],[1786465522,4287,2176.2],[1786465822,4284.5,2176.2],[1786466121,4356.4,2176.2],[1786466421,4285.9,2176.1],[1786466721,4283.8,2176.1],[1786467021,4352,2176.1],[1786467321,4363.8,2176.1],[1786467622,4366.1,2176.1],[1786467922,4453.4,2176.1],[1786468221,4708.4,2176.2],[1786468521,4671.7,2176.1],[1786468821,4247.8,2176.2],[1786469121,4247.7,2176.2],[1786469422,4281.7,2176.2],[1786469722,4282.7,2176.1],[1786470021,4286,2176.1],[1786470321,4339.3,2176.1],[1786470621,4401.5,2176.1],[1786470922,4637.9,2176.1],[1786471221,4619.3,2176.1],[1786471521,4291,2176.1],[1786471821,4282.2,2176.1],[1786472121,4246.7,2176.1],[1786472421,4246.9,2176.6],[1786472721,4246.6,2176.1],[1786473021,4246.6,2176.1],[1786473321,4246.9,2176.1],[1786473622,4245.2,2177.2],[1786473921,4245.4,2176.6],[1786474221,4245.7,2176.1],[1786474521,4245.7,2176.1],[1786474821,4246.6,2176.1],[1786475121,4246.6,2176.1],[1786475421,4245.9,2176.1],[1786475721,4245.8,2176.1],[1786476021,4245.8,2177],[1786476321,4245.8,2176.2],[1786476621,4244.3,2176.1],[1786476922,4244.4,2176.1],[1786477221,4242.2,2176.1],[1786477521,4234.8,2176.1],[1786477822,4224.7,2176.1],[1786478121,4216.3,2176.1],[1786478421,4227.3,2176.1],[1786479021,4162.9,2176.1],[1786479321,4164.5,2176.1],[1786479621,4171,2176.1],[1786479922,4185.2,2176.1],[1786480221,4158.3,2176.1],[1786480521,4192.4,2176.1],[1786480821,5721.9,2176.1],[1786481121,5721.9,2176.1],[1786481421,5679.5,2176.1],[1786481721,5679.5,2176.1],[1786482021,5666.5,2176.1],[1786482321,5596.8,2176.1],[1786482621,5363.7,2176.1],[1786482922,5363.6,2176.1],[1786483221,5138,2176.1],[1786483521,5145.4,2176.1],[1786483821,5081.5,2176.1],[1786484122,4934.8,2176.1],[1786484422,4915.1,2176.1],[1786484721,4903.2,2176.1],[1786485021,5129.5,2176.1],[1786485321,5073.1,2176.1],[1786485621,4752.5,2176.1],[1786485921,4781.1,2177.2],[1786486221,4781.7,2176.3],[1786486521,4752.6,2176.3],[1786486821,4905.6,2176.3],[1786487121,4903.9,2176.1],[1786487421,4752.5,2176.1],[1786487721,4751.4,2176.1],[1786488021,4750.4,2176.1],[1786488321,4738.6,2176.1],[1786488621,4669.3,2176.1],[1786488921,4662,2176.1],[1786489221,4600.2,2176.1],[1786489521,4595.1,2176.1],[1786489821,4582.1,2176.1],[1786490121,4652.2,2176.1],[1786490421,4618.8,2176.1],[1786490721,4648.1,2176.1],[1786491021,4653.3,2176.1],[1786491322,4696.8,2176.1],[1786491621,4593.3,2176.1],[1786491921,4649.8,2176.1],[1786492221,4641.3,2176.1],[1786492521,4552.8,2176.1],[1786492821,4446.6,2176.1],[1786493122,4401.6,2176.1],[1786493421,4403.3,2176.1],[1786493721,4319,2176.1],[1786494021,4379.6,2176.1],[1786494321,4290.3,2176.1],[1786494621,4258,2176.1],[1786494921,4197.8,2176.1],[1786495221,4258,2176.1],[1786495521,4258,2176.1],[1786495821,4256.3,2176.1],[1786496121,4236.4,2176.1],[1786496421,4047.2,2176.1],[1786496721,4046.6,2176.1],[1786497021,4046.3,2176.1],[1786497321,4045.8,2176.1],[1786497621,4045.4,2176.1],[1786497921,3927.6,2176.1],[1786498221,3996.3,2176.1],[1786498521,3877.8,2176.1],[1786498821,3972.5,2176.1],[1786499121,4222.5,2176.1],[1786499421,4197.4,2176.1],[1786499721,4184,2176.1],[1786500021,4201,2176.1],[1786500321,4194,2176.1],[1786500621,4216.4,2176.1],[1786500921,4225.2,2176.1],[1786501221,4224.3,2176.1],[1786501521,4256,2176.1],[1786501821,4255.8,2176.1],[1786502121,4255.8,2176.1],[1786502421,4256,2176.1],[1786502721,4256,2176.1],[1786503021,4256,2176.1],[1786503321,4256,2176.1],[1786503621,4255.9,2176.1],[1786503921,4255.8,2176.1],[1786504221,4255.9,2176.1],[1786504521,4176.1,2176.1],[1786504821,4149.9,2176.1],[1786505121,4171.8,2176.1],[1786505421,4149.4,2176.1],[1786505721,4119.3,2176.1],[1786506021,3884.5,2176.1],[1786506321,3882.2,2176.1],[1786506621,3887.6,2176.1],[1786506921,3874.9,2176.1],[1786507221,3793.4,2176.1],[1786507521,3757.3,2176.1],[1786507822,3711.7,2176.9],[1786508121,3687.7,2176.1],[1786508421,3687,2176.1],[1786508721,3685.9,2176.1],[1786509021,3685.9,2176.1],[1786509321,3686,2176.1],[1786509621,3685.8,2176.1],[1786509921,3686.2,2176.1],[1786510221,3687,2178.4],[1786510521,3686.9,2176.1],[1786510821,3687,2176.1],[1786511121,3687,2176.1],[1786511421,3710.2,2176.1],[1786511721,3712,2176.1],[1786512021,3758.2,2176.1],[1786512321,3946.1,2176.1],[1786512621,3944.7,2176.1],[1786512921,3933.8,2176.1],[1786513221,3712.2,2176.1],[1786513521,3712.2,2176.1],[1786513821,3758,2176.1],[1786514121,3887.7,2176.1],[1786514421,3853,2176.1],[1786514721,3910.3,2176.1],[1786515021,4062.9,2176.1],[1786515321,4085.3,2176.1],[1786515621,4085.3,2176.1],[1786515921,4108.2,2176.1],[1786516222,4102.7,2176.1],[1786516521,4101.4,2176.1],[1786516821,3687.7,2176.1],[1786517122,3687.7,2176.1],[1786517422,3687.7,2176.1],[1786517721,3687.7,2176.1],[1786518021,3687.7,2176.1],[1786518321,3687.7,2177.5],[1786518621,3687.7,2176.1],[1786518921,3687.7,2176.1],[1786519221,3687.7,2176.1],[1786519521,3687.2,2176.1],[1786519821,3687.2,2176.1],[1786520121,3687.1,2176.1],[1786520421,3687.1,2176.1],[1786520721,3687.2,2176.1],[1786521021,3687.1,2176.1],[1786521321,3686.9,2176.1],[1786521621,3687,2176.1],[1786521921,3686.3,2176.1],[1786522221,3686.1,2176.1],[1786522521,3686.2,2176.1],[1786522821,3685.9,2176.1],[1786523121,3685.9,2176.1],[1786523421,3685.9,2176.1],[1786523721,3687.5,2176.1],[1786524021,3687.5,2176.1],[1786524321,3687.5,2176.1],[1786524621,3666.9,2176.1],[1786524921,3662,2176],[1786525221,3662.5,2176],[1786525521,3664.3,2176],[1786525821,3662.7,2172.2],[1786526121,3612.2,2172.1],[1786526422,3654.9,2121.4],[1786526721,3656.5,2119.4],[1786527021,3665.8,2119.3],[1786527321,3671.1,2119.3],[1786527621,3666.8,2120.4],[1786527921,3670.6,2112.9],[1786528221,3666.1,2105.2],[1786528521,3687.7,2106.1],[1786528821,3687.7,2105.6],[1786529121,3687.7,2099.2],[1786529421,3687.5,2101.1],[1786529721,3687.5,2095.2],[1786530021,3687.5,1803.9],[1786530322,3687.5,2064],[1786530621,3687.6,1821.8],[1786530921,3687.7,1813.6],[1786531221,3711.4,2064.9],[1786531521,3711.9,1822.4],[1786531821,3840.6,1809.5],[1786532121,3837.2,1796.9],[1786532421,3839.5,1789.3],[1786532721,4062.3,2113.9],[1786533021,3905.2,2111.4],[1786533321,3693.4,2111.5],[1786533621,3688.2,2111.5],[1786533921,3693.4,2110.5],[1786534221,3688.2,2111.3],[1786534521,3687.7,2110.2],[1786534821,4126.7,2108.4],[1786535121,3905.3,2107.4],[1786535421,3838.5,2102.1],[1786535721,4256,2103.7],[1786536021,4255.9,2062.5],[1786536321,4257,2176.6],[1786536622,4485.7,2176.6],[1786536921,10245.8,2176.7],[1786537221,13693.6,2177.6],[1786537521,13692.8,2177.6],[1786537821,13692,2177.6],[1786538121,13690.2,2177.6],[1786538421,13687.8,2177.6],[1786538721,13685.7,2177.6],[1786539021,13683.8,2177.7],[1786539321,13682.7,2177.6],[1786539621,13681.3,2177.6],[1786539921,13679.7,2177.7],[1786540221,13677.7,2177.7],[1786540521,13675.3,2177.6],[1786540821,13673.1,2177.6],[1786541121,13670.8,2177.6],[1786541421,13668.5,2177.6],[1786541721,13666.3,2177.7],[1786542021,12515.3,2177.5],[1786542321,11480,2177.5],[1786542621,11477.9,2176.9],[1786542921,11476.3,2176.8],[1786543221,11474.5,2177.5],[1786543521,10543.6,2177.2],[1786543821,9705.9,2177.2],[1786544121,9705,2177.2],[1786544421,9703.9,2176.9],[1786544722,9702.5,2176.9],[1786545022,9701.4,2176.9],[1786545321,9701.4,2176.9],[1786545622,9701.2,2176.8],[1786545921,9700.9,2178],[1786546221,9700.7,2178],[1786546521,9700.3,2178],[1786546821,9699.6,2178.3],[1786547122,9699.6,2178.3],[1786547421,9698.8,2177.6],[1786547721,9698.3,2177.5],[1786548021,8945.2,2177.5],[1786548321,8944.3,2177.5],[1786548622,8943.7,2177.4],[1786548922,8942.4,2178.7],[1786549221,4999.8,2178.7],[1786549521,4999,2178.7],[1786549821,4998.4,2178.7],[1786550121,4998,2178.7],[1786550421,4997.6,2178.7],[1786550721,4997.1,2178.7],[1786551021,4991.6,2178.7],[1786551322,4714,2178.7],[1786551621,4713.4,2178.7],[1786551922,4623,2178.7],[1786552221,4459.1,2178.7],[1786552521,4458.2,2178.7],[1786552821,4457.2,2178.7],[1786553121,4457.1,2178.7],[1786553421,4456.4,2178.7],[1786553722,4456.1,2178.7],[1786554021,4455.8,2178.7],[1786554322,4454.9,2178.7],[1786554621,4454.5,2178.7],[1786554921,4453.9,2178.7],[1786555221,4453.4,2177.3],[1786555521,4453.2,2177.6],[1786555821,4453.1,2177.6],[1786556121,4453.1,2177.6],[1786556421,4452.5,2177.5],[1786556721,4452.4,2177.5],[1786557022,4452.4,2177.5],[1786557321,4450.5,2177.4],[1786557601,4450.2,2177.4],[1786557921,4449.9,2177.4],[1786558222,4449.8,2177.5],[1786558522,4449.7,2177.5],[1786558821,4449.2,2177.5],[1786559121,4449.2,2177.5],[1786559421,4449.2,2177.5],[1786559721,4448.6,2177.5],[1786560021,4448.6,2177.5],[1786560321,4447.4,2177.5],[1786560622,4446.5,2178.1],[1786560922,4445.9,2178],[1786561221,4418.7,2178],[1786561521,4437.3,2177.7],[1786561821,4415.6,2178],[1786562121,4218,2177.7],[1786562421,4218,2177.6],[1786562721,4217.9,2177.6],[1786563021,4217.9,2177.6],[1786563321,4186.6,2178.4],[1786563621,4199.2,2178.4],[1786563922,4046.1,2177.3],[1786564221,4053.5,2177.3],[1786564521,4172.7,2177.2],[1786564821,4187.5,2177.1],[1786565121,4011.7,2177.2],[1786565421,4011.4,2177.2],[1786565721,4011.1,2177.3],[1786566021,3827.3,2177.1],[1786566321,3885.2,2177.1],[1786566621,4177.7,2121.1],[1786566921,4177.1,2119.9],[1786567222,4168.8,2116.3],[1786567521,4191.5,2115.8],[1786567821,4202.4,2177.3],[1786568121,4192.7,2177.3],[1786568421,4218,2177.3],[1786568721,4217.9,2177.2],[1786569021,4217.8,2177.2],[1786569321,4217.8,2182.5],[1786569621,4217.7,2177.2],[1786569921,4217.1,2177.2],[1786570221,4152.7,2177.2],[1786570522,4140.9,2177.2],[1786570821,4012.2,2177.2],[1786571121,3992.2,2178.1],[1786571421,3988.2,2177.4],[1786571721,3941.7,2177.4],[1786572021,3909,2177.4],[1786572322,3906.1,2177.3],[1786572621,3827.4,2177.2],[1786572921,3827.3,2177.2],[1786573221,3827.2,2177.2],[1786573521,3826.7,2173],[1786573821,3826.7,2116.4],[1786574121,3826.3,2112.2],[1786574421,3826.2,2107.8],[1786574721,3826.2,2106.5],[1786575021,3826.2,2106.7],[1786575321,3826.3,2106.5],[1786575622,3826.5,1789],[1786575921,3827.7,1767.2],[1786576221,3827.6,2102.6],[1786576521,3827.6,1828.4],[1786576821,3827.6,1819.2],[1786577121,3826.5,1803.9],[1786577421,3826,1794.9],[1786577721,3823.5,1787.8],[1786578021,3660.2,1802.6],[1786578321,3659.9,1802],[1786578621,3660,1798.9],[1786578921,3659.8,1798.8],[1786579221,3659.9,1802.7],[1786579521,3659.9,1735.2],[1786579821,3659.6,1729.6],[1786580101,3659.1,1692.5],[1786580421,3659.5,1626.9],[1786580721,3659.3,1618.3],[1786581022,3658.7,1596.3],[1786581321,3658.1,1603.9],[1786581621,3657.6,1575],[1786581921,3657.4,1565.7],[1786582221,3656.9,1651.9],[1786582521,3656.8,1631.8],[1786582821,3656.8,1616.7],[1786583121,3656.9,1552.1],[1786583421,3657.3,1463.8],[1786583721,3657.3,1473.4],[1786584022,3657.3,1452.9],[1786584321,3621.7,1438.7],[1786584622,3583.9,1434.8],[1786584921,3594.6,1433.8],[1786585221,3591,1367.9],[1786585521,3564.1,1658.3],[1786585822,3559.3,1643.9],[1786586121,3547.9,2000.3],[1786586421,3489.2,2000.3],[1786586721,3656.8,2000.3],[1786587021,3656.8,2000.3],[1786587321,3656.7,2000.5],[1786587621,3656.4,2000.5],[1786587921,3656.3,2000.5],[1786588221,3656.3,2000.5],[1786588521,3656.8,2000.5],[1786588821,3656.7,2000.4],[1786589121,3656.8,2000.5],[1786589421,3656.6,2000.5],[1786589721,3656.4,2000.4],[1786590021,3656.5,2000.4],[1786590321,3656.4,2000.4],[1786590621,3656.5,2000.4],[1786590921,3656.2,2000.4],[1786591201,3656.3,2000.4],[1786591521,3639.2,2000.7],[1786591821,3654.3,2000.7],[1786592121,3656.3,2000.7],[1786592421,3656.3,2000.6],[1786592721,3656.3,2000.6],[1786593021,3656.4,2000.9],[1786593321,3656.4,2000.7],[1786593621,3656.4,2000.7],[1786593921,3658.1,2000.6],[1786594221,3656.8,2000.6],[1786594521,3656.5,2000.6],[1786594821,3656.5,2000.6],[1786595121,3656.7,2000.6],[1786595421,3656.4,2000.6],[1786595721,3656.6,2000.6],[1786596021,3656.4,2000.6],[1786596321,3834.8,2000.6],[1786596621,4457.2,2000.6],[1786596921,4457.3,2000.6],[1786597221,4457.2,2000.5],[1786597521,4456.8,2000.5],[1786597821,4456.7,2000.5],[1786598121,4456.7,2000.5],[1786598421,4456.7,2000.5],[1786598721,4456.3,2000.7],[1786599021,4456.2,2000.7],[1786599321,4456.3,2000.7],[1786599621,4456.7,2000.7],[1786599921,4456.7,2000.7],[1786600221,4400.9,2000.7],[1786600521,4401.6,2000.6],[1786600821,4401.9,2000.6],[1786601121,4416.5,2000.6],[1786601421,4210.7,2000.5],[1786601721,4456.7,2000.4],[1786602021,4456.7,2000.5],[1786602321,4456.7,2000.4],[1786602621,4456.5,2000.5],[1786602921,4398.8,2000.5],[1786603221,4456.5,2000.6],[1786603521,4456.5,2000.6],[1786603821,4456.5,2031.4],[1786604121,4310.2,2006.2],[1786604421,4310.2,2000.4],[1786604721,4310.1,2000.4],[1786605021,4310.2,2000.4],[1786605321,4310.2,1964.4],[1786605621,4310.1,1697.6],[1786605922,4309.8,1693.6],[1786606221,4310.1,1690.3],[1786606521,4310.1,1963.8],[1786606821,4309.6,1669.9],[1786607121,4309.4,1634.2],[1786607421,4308.6,1601.6],[1786607721,4308.4,2000.4],[1786608021,4308.4,1692.8],[1786608321,4307.7,1689.4],[1786608621,4307.7,1654.6],[1786608921,4307.6,1665.3],[1786609221,3869.1,1650.4],[1786609521,3869,1641.6],[1786609821,3868.5,1624.6],[1786610121,3868.6,1638.9],[1786610421,3868.5,1609.4],[1786610721,3681.3,1615.3],[1786611021,3681.3,1735.7],[1786611321,3681,1736.4],[1786611621,3604.6,1712.7],[1786611921,3512.5,1700.2],[1786612221,3512.4,1677],[1786612521,3849.1,1664.1],[1786612821,4093.3,1682.7],[1786613121,3681.2,2000.1],[1786613421,3681.2,2000.7],[1786613721,4199.1,2000.7],[1786614021,4310.1,2000.7],[1786614321,4431.6,2001.1],[1786614621,4309.7,2001.1],[1786614921,4434.4,2001.1],[1786615221,4427.5,2001.1],[1786615521,4424.9,2001.1],[1786615821,4437.1,2001.1],[1786616121,4309.6,2001.1],[1786616421,4309.4,2001.1],[1786616722,4309.5,2001.1],[1786617021,4309,2001.3],[1786617321,4308.9,2001.3],[1786617621,4308.2,2001.1],[1786617921,4195.3,2001.1],[1786618221,4308.3,2001.1],[1786618521,4308.4,2001.1],[1786618821,4308.4,2001.2],[1786619122,4308.4,2001.2],[1786619421,4308.3,2001.2],[1786619721,4308.4,2001.6],[1786620021,4308.3,2001.2],[1786620321,4308.1,2001.2],[1786620621,4307.3,2001.2],[1786620921,4307.5,2117],[1786621221,4306.9,2117.4],[1786621522,4308.8,2117.4],[1786621821,4309.1,2117.1],[1786622121,4309,2117.3],[1786622421,4309.2,2117.3],[1786622721,4308.9,2117.2],[1786623021,4308.9,2117.7],[1786623321,4309.2,2118],[1786623621,4309.3,2118],[1786623921,4309.2,2118],[1786624222,4309,2118],[1786624522,4427,2118],[1786624821,4446.7,2118.5],[1786625122,4455.8,2118],[1786625421,4455.8,2118],[1786625721,4455.8,2118],[1786626021,4455.8,2118],[1786626321,4455.8,2118],[1786626621,4455.8,2118],[1786626921,4455.8,2118],[1786627221,4455.8,2118],[1786627522,4455.6,2118],[1786627821,4455.5,2118],[1786628121,4455.3,2118],[1786628421,4454.8,2118],[1786628721,4454.8,2117.9],[1786629021,4455.2,2118.7],[1786629322,4454.6,2118.7],[1786629621,4454.5,2118.7],[1786629921,4454.6,2118.7],[1786630223,4453.9,2118.7],[1786630521,4454.5,2118.7],[1786630821,4454.6,2118.7],[1786631121,4455.3,2118.7],[1786631421,4455.5,2118.7],[1786631721,4455.2,2118.7],[1786632021,4455.2,2118.8],[1786632321,4455.2,2118.8],[1786632621,4454.8,2118.8],[1786632901,4454.5,2118.7],[1786633221,4454.1,2118.2],[1786633521,4453.8,2118.2],[1786633821,4454.5,2117.9],[1786634121,4454,2117.8],[1786634421,4454.1,2117.8],[1786634721,4453.5,2058.8],[1786635021,4453.5,2117.8],[1786635321,4453.4,2054],[1786635621,4453.3,2047],[1786635921,4453.3,2053.7],[1786636222,4453,2055],[1786636522,4453,1449.3],[1786636821,4453,1337.1],[1786637121,4452.8,1311],[1786637421,4452.3,2000.5],[1786637722,4451.4,2000.5],[1786638022,4451.5,2000.5],[1786638321,4450.4,2000.5],[1786638622,4402.3,2000.5],[1786638921,4376.5,2000.5],[1786639221,4389.4,2000.5],[1786639521,3984.4,2000.6],[1786639822,3984.3,2000.5],[1786640121,3983.6,2000.8],[1786640421,3983.3,2000.8],[1786640722,3983.1,2000.8],[1786641021,3982.3,2000.8],[1786641321,3982.1,2000.8],[1786641621,3981.4,2000.8],[1786641921,3981.6,2000.5],[1786642221,3981.6,2000.5],[1786642522,3981.3,2000.5],[1786642821,3981.3,2000.6],[1786643121,3968.8,2000.6],[1786643421,3981.3,2012.1],[1786643721,3980.7,2013.7],[1786644021,3980.5,2000.5],[1786644321,3980.4,2000.5],[1786644621,3980.5,2000.5],[1786644921,3981.1,2000.6],[1786645221,3604.1,2000.5],[1786645521,3604.1,2000.6],[1786645821,3603.3,2000.6],[1786646121,3603.1,2000.6],[1786646421,3602.8,2000.6],[1786646722,3602.7,2000.6],[1786647021,3602.6,2000.6],[1786647321,3602,2000.6],[1786647621,3601.5,2000.5],[1786647921,3601.4,2000.5],[1786648222,3601.3,2000.5],[1786648522,3600.8,2000.5],[1786648821,3601.1,2000.5],[1786649122,3601.6,2000.5],[1786649421,3601.7,2015.1],[1786649721,3601.3,2000.5],[1786650021,3601.1,2000.5],[1786650321,3601.1,2000.5],[1786650622,3601.1,2000.5],[1786650921,3570,2000.5],[1786651221,3546.2,2000.5],[1786651521,3601.4,2000.5],[1786651821,3602.6,2000.6],[1786652121,3602.5,1165.8],[1786652422,3601.3,0],[1786652721,3601.1,0],[1786653022,3601.2,1130],[1786653322,3601.3,50],[1786653622,3602.4,50],[1786653921,3602.4,50.7],[1786654221,3602.8,51],[1786654521,3602.8,51],[1786654822,3603,51],[1786655121,3602.3,51],[1786655421,3557.2,51],[1786655721,3247.8,52.7],[1786656021,3603.1,53.3],[1786656321,3603.1,54.2],[1786656622,3603,54.2],[1786656921,3602.9,54.2],[1786657221,3602.5,54.2],[1786657521,3603,54.2],[1786657821,3602.7,54.2],[1786658121,3602.9,54.2],[1786658421,3601.8,54.2],[1786658721,3601.7,55.6],[1786659021,3601.5,55.9],[1786659321,3601.2,54.4],[1786659621,3601.1,54.4],[1786659921,3438.4,54.4],[1786660221,3601,62.1],[1786660521,4443.8,327.4],[1786660821,4450.2,85.2],[1786661121,4450.2,91.3],[1786661422,4450.1,90.4],[1786661721,4450.1,86.8],[1786662022,4084.8,84.7],[1786662321,4081.3,83],[1786662622,4084.8,80.8],[1786662921,4084.8,83],[1786663221,4084.8,82.2],[1786663521,4084.4,81.9],[1786663821,4084.8,99.3],[1786664121,4453,99.2],[1786664421,4452.7,98.7],[1786664721,4452.7,97.9],[1786665021,4452.2,97.2],[1786665321,4452.6,97.7],[1786665621,4424.9,97.3],[1786665921,4239.5,87.5],[1786666221,4452.7,88],[1786666521,4453.4,97.6],[1786666821,4455.6,107.5],[1786667121,4455.3,116.4],[1786667421,4455.3,114.9],[1786667721,4455.2,123.6],[1786668021,4455.1,123.7],[1786668321,4454.9,112.6],[1786668621,4454.8,121.5],[1786668921,4454.7,118.1],[1786669221,4454.5,117],[1786669521,4455.3,116.9],[1786669821,4455.1,117.4],[1786670121,4455.1,804.1],[1786670421,4455.1,804.1],[1786670721,4454.7,804.1],[1786671021,4454.6,804.1],[1786671321,4455.2,804.1],[1786671621,4454.3,987.7],[1786671921,4455.4,987.7],[1786672221,4455.3,987.7],[1786672521,4455,987.7],[1786672821,4454.6,987.7],[1786673121,4454.3,124.7],[1786673421,4107.6,124.2],[1786673721,4384.3,132.9],[1786674021,4455.3,132.9],[1786674322,4455.3,132.8],[1786674621,4454.9,133.8],[1786674921,4454.9,132.6],[1786675221,4454.8,132.3],[1786675521,4455.1,131.5],[1786675821,4455.6,130.9],[1786676121,4455.1,130.6],[1786676421,4455.6,128.9],[1786676721,4455.6,988.7],[1786677021,4455.5,988.9],[1786677321,4455.5,988.9],[1786677621,9701.3,988.9],[1786677921,9701.3,988.9],[1786678221,9701.3,988.9],[1786678521,9700.9,989.1],[1786678821,9700,989.2],[1786679121,9699.1,989.3],[1786679421,9698.3,989.4],[1786679721,9696.8,994.7],[1786680021,9695.6,995.2],[1786680322,9694.9,1011.8],[1786680621,9694.2,995.7],[1786680921,9693.8,997.5],[1786681221,5998.5,997.5],[1786681522,9673.7,997.8],[1786681821,9693.5,997.8],[1786682122,9693.3,997.9],[1786682421,9693.1,998.2],[1786682722,9692.3,998.2],[1786683021,9690.4,1003.1],[1786683321,9687.9,1009.2],[1786683622,9685.2,1027.8],[1786683921,9682.8,1028.4],[1786684221,9680.4,1027.2],[1786684521,9676.5,1049.8],[1786684821,9672.7,1048.4],[1786685122,9668.8,1118.3],[1786685422,9666,1125.4],[1786685721,9663.4,1437.9],[1786686021,9660.4,1438],[1786686321,8132.4,1452.8],[1786686621,6416.6,1447.3],[1786686921,6414.3,1467],[1786687221,6412.1,1464.9],[1786687521,6409.8,1462.7],[1786687822,6407.9,1458.7],[1786688122,6405.8,1428.6],[1786688421,6403.7,1259.4],[1786688721,6402.1,1257.9],[1786689021,6400.7,1241.6],[1786689322,6399.6,1287.4],[1786689621,6398.1,1305.1],[1786689921,6396.7,1339.3],[1786690221,6395.3,1305.2],[1786690521,6393.7,1322.9],[1786690821,6392.3,1320.9],[1786691121,6391.1,1317.5],[1786691421,6389.8,1319],[1786691721,6388.5,1316.7],[1786692021,6387.9,1319.1],[1786692321,6387.1,1313.9],[1786692621,5928.7,1305.1],[1786692921,5927.5,1295],[1786693221,5927.2,1288.7],[1786693521,5926.6,1285],[1786693821,5851.5,1282.7],[1786694122,5752.4,1249.5],[1786694421,5514.4,1247.4],[1786694721,5514.4,1244.6],[1786695021,5513.6,1309],[1786695321,5513.6,1243.7],[1786695621,5513.6,1317],[1786695921,5513.5,1277.9],[1786696221,5513.5,1240.4],[1786696521,5513.5,1232.2],[1786696821,5485.7,1288.7],[1786697121,5420.1,1286.5],[1786697421,5215.3,1284.4],[1786697721,5142,1282.7],[1786698021,5224.9,1809],[1786698321,5364.3,1809],[1786698621,5370.3,1809],[1786698921,5374.1,1809],[1786699221,5386.2,1809],[1786699521,5356.2,1809],[1786699821,5299.7,1809],[1786700121,5334.9,1809],[1786700422,5375.5,1809],[1786700721,5366.1,1809],[1786701021,5393.7,1809],[1786701322,5374.3,1809.4],[1786701621,5019.1,1809.4],[1786701921,4886.6,1809.4],[1786702221,4886,1809.4],[1786702522,4885.7,1809.4],[1786702821,4881.4,1809.4],[1786703121,4806.9,1809.4],[1786703421,4806.8,1809.4],[1786703721,4806.7,1809.4],[1786704021,4806.7,1809.4],[1786704321,4806.7,1809.4],[1786704622,4806.4,1809.4],[1786704922,4805.3,1809.4],[1786705221,4805.1,1809.4],[1786705522,4805.1,1809.4],[1786705822,4804.4,1809.4],[1786706122,4619.8,1809.4],[1786706421,4504.1,1266.9],[1786706721,4504,1265.9],[1786707021,4502.7,1567.5],[1786707321,4502.4,1563.3],[1786707621,4501.9,1562.8],[1786707922,4501.9,1513.2],[1786708221,4502,1511.3],[1786708521,4500.4,1513.3],[1786708822,4500.4,1623.8],[1786709121,4230.9,1622.4],[1786709421,4230.9,1623.7],[1786709721,4230.8,1623.2],[1786710021,4230.8,1663.6],[1786710321,4230,1677.9],[1786710621,4229.4,1677.6],[1786710921,4209.9,1677.5],[1786711222,4229.6,1676.6],[1786711521,4229.2,1675.5],[1786711821,4229.1,1616.1],[1786712121,4228.6,1583.6],[1786712421,4228,1579],[1786712722,4227.9,1810.8],[1786713021,4226.1,1734.7],[1786713321,4225.7,1810.8],[1786713621,4225.2,1810.8],[1786713921,4225.4,1810.8],[1786714221,4225.7,1810.8],[1786714522,4226.2,1810.8],[1786714822,4226.2,1810.8],[1786715121,4225.4,1810.8],[1786715422,4225.4,1810.8],[1786715722,4224.5,1810.8],[1786716021,4224.4,1734.3],[1786716321,4224.2,1733],[1786716621,4224.4,1732.6],[1786716922,4224.2,1732],[1786717221,4224,1731.2],[1786717521,4224,1730.8],[1786717822,4223.7,1730.5],[1786718121,4223,1730.1],[1786718421,4222.9,1730.1],[1786718721,4221.8,1729.7],[1786719021,4221.8,1513.3],[1786719322,4222.9,1512.3],[1786719621,4223,1510],[1786719921,4223,1506.2],[1786720201,4223,1505.8],[1786720501,4223,1503.4],[1786720821,4210.2,1499.9],[1786721121,4223,1500.2],[1786721422,4223,1464.7],[1786721721,4223,1479.2],[1786722021,4222.8,1450.1],[1786722321,4222.8,1441],[1786722621,4222.8,1409.1],[1786722922,4222.2,1410.7],[1786723222,4222.6,1410.7],[1786723522,4222.5,1398],[1786723821,4221.1,1397.6],[1786724121,4221,1384.3],[1786724422,4221,1810.4],[1786724722,4221,1810.4],[1786725021,4221,1810.4],[1786725322,4221.1,1810.4],[1786725621,4221.1,1810.4],[1786725921,4221.2,1810.4],[1786726222,4221.2,1810.4],[1786726522,4221.2,1810.4],[1786726822,4221.2,1810.4],[1786727121,4221.2,1810.5],[1786727422,4221.1,1810.5],[1786727722,4221.2,1810.7],[1786728022,4221.3,1810.6],[1786728322,4221.3,1810.7],[1786728622,4221.3,1810.7],[1786728922,4221.1,1810.8],[1786729221,4221.1,1810.8],[1786729522,4221.1,1810.8],[1786729821,4221.3,1810.8],[1786730121,4221.3,1810.8],[1786730421,4182.1,1810.8],[1786730721,3822.4,1810.8],[1786731021,3798.5,1810.8],[1786731321,3747.9,1811.1],[1786731621,3566.8,1811.1],[1786731921,3566.8,1811.1],[1786732221,3566.7,1811.1],[1786732521,3566.7,1811.1],[1786732821,3566.5,1811.2],[1786733121,3566.5,321.4],[1786733421,3566.4,318.5],[1786733721,3513.4,319.1],[1786734021,3563.2,316.8],[1786734321,3566.8,316.6],[1786734621,3566.8,312.6],[1786734921,3566.7,333.2],[1786735221,3566.7,332.5],[1786735521,3566.8,330.4],[1786735821,3566.7,330.6],[1786736121,3532,324.4],[1786736421,3389.9,316.1],[1786736721,3390,342],[1786737021,3566.8,326.7],[1786737322,3566.8,324.9],[1786737621,3566.8,322.3],[1786737921,3593.8,326.7],[1786738222,3566.6,324],[1786738521,3566.4,330.7],[1786738821,3566.6,349.1],[1786739121,3566.7,348.5],[1786739422,3566.7,1536.1],[1786739722,3566.7,337.6],[1786740021,3566.1,1636.7],[1786740321,3566.1,1631.5],[1786740621,3566.7,1769],[1786740921,3566.7,1768.6],[1786741221,3555.4,1769.2],[1786741521,3566.7,1767.2],[1786741821,3566.7,1772.6],[1786742121,3566.7,1767.3],[1786742421,3566.7,1763.9],[1786742721,3566.4,343.4],[1786743021,3566,342.4],[1786743321,3595.2,352.2],[1786743621,3566.8,356.8],[1786743921,3566.8,354.2],[1786744221,3532.3,355.1],[1786744521,4225.1,358.8],[1786744821,4250.4,357.2],[1786745121,4299.3,355.6],[1786745421,4305,353.1],[1786745721,4805.1,348.9],[1786746021,4803.9,337.8],[1786746321,4803.9,336.9],[1786746621,4803.9,1563.7],[1786746921,4803.9,1631.4],[1786747221,4803.8,1575.4],[1786747521,4803.8,1562.1],[1786747821,4803.8,1552.9],[1786748122,4803.7,362],[1786748421,4802.9,363.4],[1786748721,4802.9,363.5],[1786749021,4802.7,354.7],[1786749321,4802.7,351.6],[1786749621,4803,352.4],[1786749921,4802.5,290.9],[1786750221,4802.5,319.5],[1786750521,4802.2,308.2],[1786750821,4802.2,307.9],[1786751121,4802.5,308.7],[1786751421,4801.7,307.6],[1786751721,4802,308.7],[1786752021,4803.7,396.4],[1786752321,4802.6,395.3],[1786752621,4802.6,327.2],[1786752921,4802.4,327.1],[1786753221,4802.1,324.7],[1786753521,4801.7,348.1],[1786753821,4801.2,347.9],[1786754121,4801,1746.7],[1786754421,4801.2,1747.3],[1786754721,4801.2,1747],[1786755021,4801.3,1747.2],[1786755321,4801.2,1741.3],[1786755621,4801,402.8],[1786755921,4801.2,396.8],[1786756221,4771.4,393],[1786756521,4775.3,388.1],[1786756821,4801,381.3],[1786757121,4801,377.1],[1786757421,4801,372.3],[1786757721,4800.9,373],[1786758021,4801.2,371.5],[1786758321,4728.3,370.6],[1786758621,4696.8,368.1],[1786758921,4295,369.5],[1786759221,4436.2,368.3],[1786759521,4516.5,328.3],[1786759821,4506.3,326.9],[1786760121,4248,323.5],[1786760421,4293,323.7],[1786760721,4247.6,1745.3],[1786761021,4247.8,409.8],[1786761321,4247.8,409.1],[1786761621,4247.5,408.5],[1786761922,4246.6,1756],[1786762221,4246.6,1754.4],[1786762521,4246.6,1740.7],[1786762821,4246.5,415.6],[1786763121,4246.7,415.3],[1786763421,4246.7,411.1],[1786763721,4246.9,412],[1786764021,4247.1,412.7],[1786764321,4247,410.4],[1786764621,4247.5,411],[1786764921,4247.5,411.6],[1786765221,4247.5,410.3],[1786765522,4247.5,409.9],[1786765821,4247.5,1757.2],[1786766122,4246.9,1757.6],[1786766421,4246.7,1757.8],[1786766721,4664.4,411.1],[1786767022,4651.2,399.8],[1786767321,4425.4,388.1],[1786767621,4427.9,389.4],[1786767921,4497.9,388.6],[1786768221,4652.9,389.7],[1786768521,4672.7,390.1],[1786768821,4359,388.9],[1786769121,4297.2,389.4],[1786769421,4222.2,387.9],[1786769721,4225.4,386.6],[1786770021,4345.3,383.4],[1786770321,4694.5,1753.7],[1786770621,4694.5,1747],[1786770921,4650,426.1],[1786771221,4751.2,426],[1786771521,4732.7,1881],[1786771821,4508.6,1881],[1786772121,4508.6,1885.8],[1786772421,4801.8,1884.5],[1786772721,4801.8,1754.9],[1786773021,4802,425.3],[1786773321,4878.1,421.6],[1786773621,4888.2,422.7],[1786773921,6400.6,420.2],[1786774221,6400.6,420.1],[1786774521,6400.3,419.8],[1786774821,6399.6,420.5],[1786775121,6399.4,417.3],[1786775421,5950.3,417.2],[1786775721,5950.2,415.3],[1786776021,5950.2,415.3],[1786776321,5949.6,414.3],[1786776621,5950.2,415.2],[1786776921,5950.3,412.3],[1786777221,5950.2,411.7],[1786777521,5950,410.9],[1786777821,5950,409.1],[1786778121,5950.1,408.5],[1786778421,5950,408.2],[1786778721,5949.5,1902.6],[1786779022,5949,1902.6],[1786779321,5949,1906.8],[1786779621,5948.9,1906.8],[1786779921,5948.9,1902.6],[1786780221,5948,1906.9],[1786780522,5947.8,1902.6],[1786780821,5947.6,1907.1],[1786781121,5947.7,1908.9],[1786781421,5947.8,1908.8],[1786781721,5947.8,1909],[1786782021,5947.7,1909],[1786782321,5946.6,1909.1],[1786782621,5945.2,1909.5],[1786782921,5946.5,1908.9],[1786783222,5945.3,1908.9],[1786783521,5945.1,1908.8],[1786783821,5944.9,1908.8],[1786784121,5944.9,1908.8],[1786784421,5944.5,1908.8],[1786784721,5944.4,1908.8],[1786785021,5944.4,1908.8],[1786785321,5944.4,1908.8],[1786785621,5944.2,1908.8],[1786785921,5944.2,1908.8],[1786786221,5944.1,1908.8],[1786786521,5943.8,1909.2],[1786786821,5177,1909.2],[1786787121,5177,1909.2],[1786787421,5177,1909.2],[1786787721,5176.8,1909.2],[1786788021,5176.4,1909.2],[1786788321,5176.1,1909.2],[1786788621,5175.9,1909.2],[1786788921,5176,1909.2],[1786789221,5175.9,1909.2],[1786789521,5175.9,1909.2],[1786789821,5175.5,1909.2],[1786790121,5175.4,1909.2],[1786790421,5175.2,1909.2],[1786790721,5175.2,1909.2],[1786791021,5175.1,1909.2],[1786791321,5175.1,1909.2],[1786791621,5174.4,1909.2],[1786791921,5174.1,1909.2],[1786792221,5174,1909.2],[1786792521,4847.3,1909.2],[1786792821,5034.6,1909.2],[1786793121,4892.4,1909.2],[1786793421,4847.1,1909.6],[1786793721,4847.1,1909.6],[1786794021,4846.8,362.3],[1786794321,4846.8,363.4],[1786794621,4846.8,297.3],[1786794921,4846.8,318],[1786795221,4846.8,312.4],[1786795521,4846.7,296],[1786795821,4846.6,293.4],[1786796121,5175.4,400.8],[1786796421,5175.4,398.8],[1786796721,5175.3,400.2],[1786797021,5091,400.8],[1786797321,4925,394.6],[1786797621,4847.4,291.7],[1786797921,4847.6,299.4],[1786798221,4809.9,297.7],[1786798521,4847.2,297.5],[1786798821,4847,295.1],[1786799121,4847.8,294.2],[1786799421,4847.8,292.5],[1786799722,4847.3,323.1],[1786800022,4847.2,325.4],[1786800322,4847.2,323.9],[1786800621,4847.1,320.1],[1786800922,4847.2,1908.4],[1786801221,4847.2,1908.4],[1786801522,4846.5,1908.4],[1786801821,4846.2,1908.4],[1786802121,4846.4,1908.4],[1786802421,4846.9,1908.4],[1786802721,4846.4,1908.4],[1786803021,4846.1,1908.4],[1786803321,4846.5,1908.4],[1786803621,4846.4,1908.4],[1786803921,4847.2,1908.4],[1786804221,4847.2,1908.4],[1786804521,4847.3,1908.4],[1786804821,4847.2,1908.4],[1786805121,4847.3,1908.4],[1786805421,4929.2,1908.4],[1786805722,4846.9,1908.4],[1786806021,4846.4,1908.4],[1786806321,4846.4,1908.4],[1786806621,5175.5,1908.4],[1786806921,5175.5,1908.5],[1786807221,5175.3,1908.6],[1786807521,5175.2,344.1],[1786807821,5175.2,350.2],[1786808121,5175.2,339.6],[1786808421,5175.2,334.9],[1786808721,5089.1,332.8],[1786809021,5175.2,328.1],[1786809321,5175.1,324.1],[1786809622,5175.1,323.7],[1786809921,5175,319],[1786810221,5175,334],[1786810521,5156.7,333],[1786810821,4847.7,333.2],[1786811121,4847.6,332.4],[1786811421,4847.6,408.5],[1786811721,4848.7,332.2],[1786812021,4679,329.1],[1786812322,5091.6,328.3],[1786812621,5176.6,327],[1786812923,5175.3,310.7],[1786813221,5174.9,309.9],[1786813521,5150.4,307.3],[1786813821,5174.8,307.5],[1786814121,5174.8,296.6],[1786814421,5174.8,295.9],[1786814721,5175,295.3],[1786815021,5174.4,290.5],[1786815321,5174.4,288.1],[1786815621,5174.6,286.7],[1786815921,5173.8,323.6],[1786816221,5173.4,319.9],[1786816521,5173.4,317.6],[1786816821,5173,393.4],[1786817121,5172.4,406.7],[1786817421,5172.4,404.5],[1786817721,5171.6,394.2],[1786818021,5171.3,392],[1786818321,5171.2,394.1],[1786818621,5171.2,382.9],[1786818921,5171.1,401.2],[1786819221,5177,401.5],[1786819521,6400.6,424],[1786819821,6400.3,1914],[1786820121,6399.5,1914],[1786820421,6399.4,1914.3],[1786820721,4297.7,1914.2],[1786821021,3651.9,1914.2],[1786821321,6400,1914.2],[1786821621,6399.9,1914.3],[1786821921,6399,1914.4],[1786822221,6398.6,1914.4],[1786822521,6398.2,1914.4],[1786822821,6397.7,1917.1],[1786823121,6397.2,1917.1],[1786823421,6397.3,1917.1],[1786823721,5948.9,1917.1],[1786824001,5949,1917.1],[1786824322,5545.4,1917.1],[1786824621,5545,1917.1],[1786824921,5397.2,1917.1],[1786825222,5544.9,1917.1],[1786825521,5545.4,1917.1],[1786825821,5545.4,1917.1],[1786826121,5544.8,1917.1],[1786826421,5544.6,1917.1],[1786826721,5544.3,1917.1],[1786827021,5543.9,1917.1],[1786827321,5543.6,1917.1],[1786827621,5180.6,1917.1],[1786827921,5485.6,1917.1],[1786828221,5543.2,1917.1],[1786828521,5543,1917.1],[1786828821,5542.4,1917.2],[1786829121,5541.2,1917.3],[1786829421,5542.8,1931.7],[1786829721,5543.1,1935],[1786830021,5543.4,1937.9],[1786830301,5542.9,1937.8],[1786830621,5542.9,1934.9],[1786830921,5542.2,1935.2],[1786831221,5541.6,1947.5],[1786831521,5541.6,1934.8],[1786831821,5541.6,1935],[1786832121,5544.3,1934.6],[1786832421,5543.8,1959.9],[1786832721,5543.6,1958.5],[1786833022,3999.8,1957.2],[1786833321,6397.4,1956.4],[1786833621,6397.7,1961.9],[1786833921,6397.6,1966.3],[1786834221,6397.9,1966],[1786834521,6397.9,1964.7],[1786834822,5984.8,1963.5],[1786835121,5984.4,1963.4],[1786835421,5984.4,1964.1],[1786835721,5984.4,1961.2],[1786836021,6397.7,1962.9],[1786836321,5984.7,1961.4],[1786836621,5279.2,1961.3],[1786836921,5278.2,1962.1],[1786837221,5277.8,1960.7],[1786837521,5277.6,1973.4],[1786837821,5984.7,1985.3],[1786838121,5613.4,1984.9],[1786838421,5613.2,1983.4],[1786838721,5612.9,1978.7],[1786839021,5612.9,1977.9],[1786839321,5613.1,2275.4],[1786839621,5613.1,1978.7],[1786839921,5984.7,1980.2],[1786840221,5984.6,1978.9],[1786840521,5984.5,1978.9],[1786840821,5984.6,1978.7],[1786841121,5984.5,1976.7],[1786841421,5984.5,1981.6],[1786841721,5613.2,1976.1],[1786842021,5613,1976.5],[1786842322,5612.3,1975.9],[1786842621,5612.3,1976.5],[1786842921,5611.9,1975.8],[1786843221,5611.9,1975.8],[1786843521,5611.4,1975],[1786843822,5443.8,1972.5],[1786844121,5603.4,1971.6],[1786844421,5611.9,1971.5],[1786844721,5278.2,1971.4],[1786845021,5278.2,1970.7],[1786845321,5278.2,1974.2],[1786845621,5278.1,1976.7],[1786845921,5278.1,1976.4],[1786846221,5278.1,1976],[1786846521,5278.1,1975.4],[1786846821,5278.1,1975.3],[1786847121,5278.1,1981.4],[1786847421,5278.1,1981.3],[1786847721,5278.2,1981.4],[1786848021,4977.7,1976.2],[1786848321,5984.7,1976],[1786848621,5922.7,1977.5],[1786848921,5893.9,1977.5],[1786849221,4999.9,1977.1],[1786849521,5984.7,1976.9],[1786849821,4898.7,1976.8],[1786850121,5984.3,1976.8],[1786850421,5984,1975.9],[1786850721,5984,1975.8],[1786851022,5983.8,1975.4],[1786851321,5983.7,1975.9],[1786851621,5983.5,1960.5],[1786851921,5983.3,1975.5],[1786852221,5983.3,1974.9],[1786852521,5982.9,1974.9],[1786852821,5982.8,1973.9],[1786853121,5982.5,1973.3],[1786853421,5981.8,1971.2],[1786853721,5981.9,1970.7],[1786854021,5981.8,1970.3],[1786854321,5981.5,1974.3],[1786854621,5981.1,1973.3],[1786854921,5980.9,1973.2],[1786855221,5980.6,1972.3],[1786855521,5980.6,1972],[1786855821,5980.2,1976.4],[1786856121,5980.2,1976.2],[1786856421,5980,1975.8],[1786856721,5979.8,1975.3],[1786857021,5979.6,1973.9],[1786857321,5979.6,1973.4],[1786857621,5979.6,1972.7],[1786857922,5979.7,1972.1],[1786858221,5979.6,1971.6],[1786858522,5979.6,1970.2],[1786858822,5979.6,1969.8],[1786859122,5979.6,1969.5],[1786859421,5979.6,1967.2],[1786859721,5979.6,1967.9],[1786860021,5979.5,1967.8],[1786860321,5979,1966.7],[1786860621,5979.4,1967.3],[1786860921,5978.8,1975.3],[1786861221,5979.4,1975.3],[1786861521,5979.6,1966.9],[1786861821,5979.6,1967.1],[1786862121,5979.4,1966.8],[1786862421,5979.4,1966.7],[1786862721,5979.4,1966.4],[1786863021,5979.4,1965.1],[1786863321,5979.7,1965.4],[1786863621,5979.4,1965.9],[1786863921,5979.4,1965.9],[1786864222,5979.3,1965.3],[1786864521,5979.1,1965.2],[1786864821,5979.4,1965.2],[1786865121,5979.4,1965.1],[1786865421,5979.3,1964.8],[1786865721,5867.7,1964.3],[1786866021,5608.9,1964.7],[1786866321,5868.4,1964.5],[1786866621,5810.1,1964.1],[1786866921,5608.7,1964.7],[1786867222,5951.3,1964.3],[1786867521,5951.3,1964.5],[1786867821,5800,1964.5],[1786868121,5409.1,1963.8],[1786868421,4999.4,1963.6],[1786868721,5432.8,1963.6],[1786869021,5391.5,1963.4],[1786869321,5984.1,1963.4],[1786869621,6401.2,1963.4],[1786869921,6400.3,1963.3],[1786870221,6399.6,1963.3],[1786870521,6399.2,1962.5],[1786870821,6398.9,1963],[1786871121,6398.9,1964.3],[1786871421,6398.4,1968.6],[1786871721,6398.1,1967.9],[1786872021,6398,1966],[1786872321,6397.8,1965.4],[1786872621,6397.5,1965.7],[1786872921,6397.4,1965.6],[1786873221,6396.9,1965.6],[1786873521,6396.8,1965.1],[1786873821,6396.3,1964.5],[1786874121,6396,1963.5],[1786874421,6396,1962.9],[1786874721,6396,1962.8],[1786875021,6396,1962.8],[1786875321,6396,1962.1],[1786875621,6396,1962.8],[1786875921,6396,1961.8],[1786876221,6395.6,1962.5],[1786876521,6395.5,1962.4],[1786876821,6395,1961.2],[1786877121,6394.2,1961.2],[1786877422,6393.8,1960.4],[1786877721,6393.9,1960],[1786878021,6393.3,2004.7],[1786878321,6393.1,2004.6],[1786878621,6392.6,2004],[1786878921,6390.7,2003.7],[1786879221,6389.3,2276.2],[1786879521,6389.7,2276.2],[1786879821,6389.1,2276.2],[1786880121,6389.7,2004.1],[1786880421,6389.9,2003.2],[1786880721,6389.8,2003.3],[1786881021,6389.6,2005.6],[1786881321,6388.4,2005.8],[1786881621,6232.9,2005.6],[1786881921,5808.7,2005.2],[1786882221,5604.7,2005.2],[1786882522,5604.6,2005.1],[1786882821,5604.5,2004.2],[1786883121,5604.6,2002.9],[1786883421,5604.4,2002.6],[1786883721,5604.4,2002.1],[1786884021,5604.4,2001.3],[1786884321,5602.3,2001.3],[1786884621,5602.1,1999.1],[1786884921,5419,2001],[1786885221,5392,1999.7],[1786885521,5268.1,1999.5],[1786885821,5267.6,1999.8],[1786886121,5267.5,1999.3],[1786886421,5267.2,1998.6],[1786886721,5266.8,1998.6],[1786887021,5266.7,1998.6],[1786887321,5266.1,2011.7],[1786887621,5266.4,2011.3],[1786887921,5266.4,2011.1],[1786888221,5265.9,2007.5],[1786888521,5266,2007.3],[1786888821,5265.6,1991.5],[1786889121,5265.5,1991.4],[1786889421,5265.5,1993.6],[1786889722,5265.5,1993.4],[1786890001,5264.4,1992.8],[1786890322,5255.3,1993],[1786890621,5216.2,1992.9],[1786890921,4965.1,1992.7],[1786891221,4965,1992.4],[1786891521,4919.6,2012.7],[1786891822,4876.8,2012.8],[1786892121,4916.1,2012.8],[1786892421,4695.2,2011.2],[1786892721,4695.2,2012.3],[1786893022,4695.2,2011.8],[1786893322,4694.5,2011.3],[1786893622,4694.4,2011.2],[1786893921,4694.1,2011.2],[1786894221,4694.2,2011],[1786894521,4693.7,2010.2],[1786894821,4693.6,2010.1],[1786895121,4692.7,2010],[1786895421,4692.6,2008.5],[1786895721,4692.6,2004.6],[1786896022,4692.4,2004.8],[1786896321,4692.3,2004.6],[1786896621,4692.1,2004.7],[1786896921,4691.1,2004.1],[1786897221,4637.3,2004],[1786897521,4448.6,2004],[1786897821,4448.6,2002.6],[1786898121,4448.2,2002.2],[1786898421,4651.8,1999.3],[1786898721,4694.7,1999.5],[1786899021,4693.7,1998.7],[1786899321,4695.2,1998.7],[1786899621,4695.2,1999.8],[1786899922,4695.1,2000.2],[1786900221,4695,1999.1],[1786900521,4695.1,2001.6],[1786900821,4790.1,2005.8],[1786901121,4695.2,2005.6],[1786901421,4706.6,2005.5],[1786901721,4695.1,2005.2],[1786902021,4791.2,2006],[1786902321,4802,2006.1],[1786902621,4832.7,2006],[1786902921,5026.1,2005.9],[1786903221,5189.6,2005.4],[1786903521,4904.8,2006],[1786903821,5153.4,2006],[1786904121,5198.8,2005.7],[1786904421,5166.4,2004.7],[1786904721,4921.3,2003.4],[1786905021,4862.7,2010.5],[1786905321,5141,2014.9],[1786905621,5188.1,2012.3],[1786905921,5214.6,2010.5],[1786906221,5215.5,1994.8],[1786906521,5219,1996.4],[1786906821,5264.7,1990.7],[1786907121,5263.5,1988.4],[1786907421,5263.1,1994.6],[1786907721,5263.1,1993.1],[1786908021,5263,1989.9],[1786908321,5267.6,1986.8],[1786908621,5470.1,1985.3],[1786908921,5479,1985.2],[1786909221,5267.2,1982.8],[1786909521,5267,1983.3],[1786909822,5267,1982.5],[1786910121,5267,1982.5],[1786910421,5267,1982.5],[1786910721,5267,1982.7],[1786911021,5266.9,1981.7],[1786911321,5266.1,1936.1],[1786911622,5409.8,1989.9],[1786911922,5267.1,1989.8],[1786912221,5266.9,1986.7],[1786912521,5266.8,1985.5],[1786912821,5266,1946],[1786913121,5265.8,1951.4],[1786913421,5265.7,1950.9],[1786913721,5265.7,1950.9],[1786914021,5264.7,1950],[1786914321,5264.7,1947.3],[1786914621,5264.7,1945.4],[1786914921,5264.7,1943.7],[1786915221,4971.9,1942.8],[1786915521,4654.3,1937.6],[1786915821,4685.9,1938.3],[1786916122,4724.7,1929.8],[1786916421,4724.7,1929.1],[1786916721,4691.3,1930.1],[1786917021,4656.8,1985.5],[1786917321,4479,1985.3],[1786917621,4478.9,1986.2],[1786917921,4477.9,1930.5],[1786918221,4478.7,1931.3],[1786918521,4477.3,1930.8],[1786918821,4478.6,1930.4],[1786919121,4478.8,304.6],[1786919421,4478.7,424],[1786919721,4478.6,422.8],[1786920021,4477,347.2],[1786920321,4477,344],[1786920621,4477,306.7],[1786920922,4477,305.4],[1786921221,4477,305.4],[1786921521,4476.9,295],[1786921821,4476.9,290.2],[1786922121,4476.8,273.4],[1786922422,4256.3,259.2],[1786922721,4256.2,258.2],[1786923021,4256.2,252.8],[1786923321,4256.2,254.3],[1786923621,4255.9,254.7],[1786923921,4255.7,238.8],[1786924222,4255.7,241.1],[1786924521,4255.6,235.8],[1786924821,4056.9,230.1],[1786925121,4056.4,268.8],[1786925421,4056.2,266.1],[1786925721,4110.3,266],[1786926021,4056.9,266.7],[1786926321,4159.1,264.2],[1786926621,4195.7,264.2],[1786926921,4224,264.2],[1786927221,4205.8,264.8],[1786927521,4162.5,254.8],[1786927821,4059.4,250.5],[1786928121,4056.5,249.9],[1786928421,4056,249.1],[1786928721,4056,242.1],[1786929021,4017.4,224.7],[1786929321,3977,211.4],[1786929621,4018.5,225.3],[1786929921,3945.2,220.4],[1786930221,3937.9,220.5],[1786930521,3926.9,214.9],[1786930821,3923.1,219.9],[1786931122,3572,219.7],[1786931421,3628.5,214.6],[1786931721,3571.9,214.4],[1786932021,3571.4,205.8],[1786932321,3571.9,206.8],[1786932621,3571.4,198.4],[1786932921,3571.1,196.9],[1786933221,3571.1,193.7],[1786933521,3571.3,192.7],[1786933821,3571.1,191.3],[1786934121,3948.7,189.6],[1786934421,3571.9,192.4],[1786934722,3571.9,186.5],[1786935021,3571.9,183.5],[1786935322,3571.8,186.4],[1786935622,3819.2,185.4],[1786935921,4215.2,185.3],[1786936221,4477,183.9],[1786936521,4477,180.7],[1786936821,4477,184.2],[1786937121,4477,160.8],[1786937421,4477,175.2],[1786937721,4477,175.9],[1786938021,4477.1,175.1],[1786938322,4477.3,175],[1786938621,4476.9,181.2],[1786938921,4476.7,174.5],[1786939221,4475.4,164.5],[1786939521,4474.7,150.5],[1786939821,4474.4,150.3],[1786940121,4473.4,149.2],[1786940421,4473.3,151.4],[1786940721,4473.4,149.7],[1786941021,4473.3,149.2],[1786941322,4473,147.1],[1786941621,4473.1,147.1],[1786941921,4473.1,140.6],[1786942221,4473,143.1],[1786942521,4472.7,142.4],[1786942821,4472.7,138.9],[1786943121,4472.7,138.9],[1786943421,4472.8,138.6],[1786943721,4472.4,137.6],[1786944022,4472.4,137.6],[1786944321,4472.4,134.4],[1786944621,4472.4,136.7],[1786944921,4472.3,136.1],[1786945221,4472.4,136.4],[1786945521,4472.4,126.4],[1786945821,4472.3,131.9],[1786946121,4472.3,129.2],[1786946421,4472.2,121.8],[1786946721,4472.3,122.7],[1786947021,4472.4,124.1],[1786947321,4472.4,113.4],[1786947621,4472.4,113.6],[1786947921,4472.4,110.8],[1786948221,4472.1,109.1],[1786948521,4471.8,133.4],[1786948821,4471.8,2500],[1786949121,4471.8,2500],[1786949421,4467.5,2500],[1786949721,4471.8,2500],[1786950021,4471.7,2500],[1786950321,4471.3,2500],[1786950621,4471.3,2500],[1786950921,4471.7,2500],[1786951221,4471.7,2500],[1786951521,4471.7,2500],[1786951821,4471.3,2500],[1786952121,4471.3,2500],[1786952421,4471.7,2500],[1786952721,4471.7,2500],[1786953022,4471.3,2500],[1786953321,4471.7,2500],[1786953621,4471.8,2500],[1786953921,4471.8,2500],[1786954221,4471.8,2500],[1786954521,4471.8,2500],[1786954822,4471.8,2500],[1786955121,4471.8,2500],[1786955421,4471.8,2500],[1786955721,4471.8,2500],[1786956021,4471.8,2500],[1786956321,4471.7,2500],[1786956621,4471.7,2500],[1786956921,4468.3,2500],[1786957221,4471.8,2500],[1786957521,4471.8,2500],[1786957821,4471.8,2500],[1786958121,4471.8,2500],[1786958421,4471.8,2500],[1786958721,4471.8,2500],[1786959021,4471.8,2500],[1786959322,4471.8,2500],[1786959621,4471.8,2500],[1786959921,4471.8,2500],[1786960221,4471.8,2500],[1786960521,4471.8,2500],[1786960821,4471.8,2500],[1786961121,4471.8,2500],[1786961421,4471.6,2500],[1786961721,4471.6,2500],[1786962021,4470.9,2500],[1786962321,4471.1,2500],[1786962621,4471,2500],[1786962921,4471.5,2500],[1786963221,4471.6,2500],[1786963521,4471.6,2500],[1786963821,4471.6,2500],[1786964121,4471.7,2500],[1786964421,4471.6,2500],[1786964721,4471.6,2500.1],[1786965022,4471.6,2500.1],[1786965321,4471.7,2500],[1786965622,4471.7,2500],[1786965921,4470.8,2500],[1786966221,4470.8,2500],[1786966521,4470.7,2500],[1786966821,4415,2500],[1786967121,4415.4,2500],[1786967421,4416.8,2500],[1786967721,4272.3,2500],[1786968021,4271.7,2500],[1786968321,4271.5,2500],[1786968621,4271.4,2500],[1786968921,4271.4,2500],[1786969221,4271.2,2500],[1786969521,4271.2,2500],[1786969821,4271,2500],[1786970121,4271,2500],[1786970421,4271,2500],[1786970721,4271,2500],[1786971021,4271.2,2500],[1786971321,4271.2,2500],[1786971621,4271.2,2500],[1786971921,4271.2,2500],[1786972221,4271.2,2500],[1786972521,4271.1,2500],[1786972821,4271.2,2500],[1786973121,4271.4,2500],[1786973421,4271.4,2500],[1786973721,4271.4,2500],[1786974021,4271.4,2500],[1786974321,4271.4,2500],[1786974621,4271.4,2500],[1786974921,4270.6,2500],[1786975221,4271,2500],[1786975521,4270.9,2500],[1786975821,4270.2,2500],[1786976121,4223.7,2500],[1786976422,4093,2500],[1786976722,4093,2500],[1786977021,4092.3,2500],[1786977322,3996.1,2500],[1786977621,3931.8,2500],[1786977922,3931.8,2500],[1786978222,3931.7,2500],[1786978521,3930.7,2500],[1786978821,3930.7,2500],[1786979121,3930.4,2500],[1786979421,3930.4,2500],[1786979721,3929.7,2500],[1786980021,3929.6,2500],[1786980321,3929.2,2500],[1786980621,3929,2500],[1786980921,3929,2500],[1786981221,3929,2500],[1786981521,3929,2500],[1786981821,3929,2500],[1786982121,3929,2500],[1786982421,3928.9,2500],[1786982721,3928.8,2500],[1786983021,3928.8,2500],[1786983321,3928.9,2500],[1786983621,3928.9,2500],[1786983921,3928.9,2500],[1786984221,3928.9,2500],[1786984521,3928.9,2500],[1786984821,3928.8,2500.3],[1786985122,3928.6,2500],[1786985421,3929.1,2500],[1786985721,3928.5,2500],[1786986021,3927.4,2500],[1786986322,3927.4,2500],[1786986621,3926.9,210.9],[1786986921,3926.9,209.7],[1786987221,3925.8,194.8],[1786987521,3925.8,196.8],[1786987821,3925.7,197.3],[1786988121,3924.6,185.7],[1786988421,3924.6,181.5],[1786988721,3924.5,179],[1786989021,3924.5,178.6],[1786989301,3924.6,171.7],[1786989622,3924.4,171.9],[1786989921,3923.9,135.6],[1786990222,3923.8,128.8],[1786990521,3923.9,129.4],[1786990822,3923.3,150.6],[1786991121,3923.2,149.7],[1786991421,3923.3,148.7],[1786991721,3923.3,127.2],[1786992021,3923.1,123.4],[1786992321,3923,122.8],[1786992621,3923,129.9],[1786992922,3922.9,153.4],[1786993222,3922.8,173.8],[1786993521,3922.6,172.5],[1786993822,3922.7,172.3],[1786994121,3922.7,157.9],[1786994421,3923.1,156.2],[1786994721,3922.7,152.2],[1786995021,3869.3,144.9],[1786995321,3844.7,168.3],[1786995621,3845.1,162.5],[1786995921,3719.4,158.3],[1786996221,3719.1,156.4],[1786996521,3718.8,151],[1786996821,3718.8,166.2],[1786997121,3718.4,164.8],[1786997421,3717.9,157.5],[1786997721,3717.8,161.8],[1786998021,3717.7,154.3],[1786998321,3719.1,154.4],[1786998621,3719,150.9],[1786998921,3718.7,155.5],[1786999221,3718.5,167.3],[1786999521,3716.6,167.7],[1786999822,3691.2,168.3],[1787000122,3679.5,157.1],[1787000421,3573.5,158.8],[1787000721,3419.6,155.7],[1787001021,3231.8,155.5],[1787001321,3230.9,153.3],[1787001621,3230.7,142.7],[1787001921,3196.2,139.3],[1787002221,3199.2,138.5],[1787002521,3209.4,132.3],[1787002821,3230.6,131.1],[1787003121,3230.7,118.9],[1787003421,3289,95.3],[1787003721,3717.4,103.2],[1787004021,3717.3,142.2],[1787004321,3717.1,144.5],[1787004621,3715.8,131.3],[1787004922,3715.7,149.7],[1787005221,3715.5,142.1],[1787005521,3715.5,155.7],[1787005821,3715.3,163.8],[1787006121,3716.9,273.9],[1787006421,3716.2,1387.8],[1787006721,3716.1,1387.7],[1787007021,3716,283.6],[1787007321,3715.9,278.2],[1787007621,3714.3,274.7],[1787007921,3714.3,274.2],[1787008221,3698.7,272.5],[1787008521,3585.9,270.5],[1787008821,3574.1,268.4],[1787009121,3613.2,268.8],[1787009422,3610.3,265.8],[1787009721,3406.8,264.3],[1787010021,3395.2,262.4],[1787010321,3393.6,261.3],[1787010621,3095.2,260.2],[1787010921,3132.6,261.3],[1787011221,3135.3,260.6],[1787011521,3135.5,274.2],[1787011821,3106.7,280.8],[1787012121,2942.7,270.3],[1787012421,2715.4,267.5],[1787012721,3280.3,274.6],[1787013021,3279.8,274.4],[1787013322,3279.9,271.6],[1787013621,3279.6,271.3],[1787013921,3549.4,271.4],[1787014221,3591,271.4],[1787014522,3280.3,264.8],[1787014821,3280.2,264.8],[1787015121,3280.1,265.1],[1787015421,3280.2,263.6],[1787015721,3280.3,263.4],[1787016021,3280.3,263.9],[1787016321,3280.3,260.7],[1787016621,3280.3,259.2],[1787016921,3515.1,258.4],[1787017221,3714.6,259],[1787017521,3714.8,259.2],[1787017821,3715,1440.2],[1787018121,3718.7,1440.5],[1787018421,3718.5,1440.9],[1787018721,3718.5,1441.1],[1787019021,3718.6,1441.4],[1787019321,3718.7,1442.1],[1787019621,3716.5,247.4],[1787019921,3734,1442.1],[1787020221,3750.1,1443.1],[1787020521,3719.3,275.3],[1787020821,3719.3,1443.9],[1787021121,3719.3,1443.9],[1787021421,3719.3,1443.9],[1787021721,3691,1443.9],[1787022021,3687.3,1443.9],[1787022321,3728.8,1443.9],[1787022621,3734.2,1443.9],[1787022921,3926.7,1443.9],[1787023221,3925.6,1443.9],[1787023521,3929.8,1443.9],[1787023821,3929.8,1443.9],[1787024121,3929.8,1443.9],[1787024422,3929.8,1443.9],[1787024721,3929.6,1443.8],[1787025021,3929.6,1443.8],[1787025322,3928.7,1444],[1787025621,3928.6,1444.2],[1787025921,3928.7,1444.2],[1787026221,3928.7,1444.2],[1787026521,3928.7,1444.2],[1787026821,3930,1444.1],[1787027121,3930,1444.1],[1787027421,3930,1444.1],[1787027722,3930,1444.2],[1787028021,3929.9,1444.5],[1787028321,3929.9,1444.5],[1787028621,3930,1444.5],[1787028921,3930,1444.5],[1787029221,3929.8,1444.5],[1787029521,3929.7,1444.5],[1787029821,3929.6,1444.5],[1787030121,3929.7,1444.5],[1787030421,3929.7,1444.5],[1787030721,3929.8,1444.5],[1787031021,3929.9,1444.5],[1787031321,3930,1445.5],[1787031621,3927.4,1445.7],[1787031921,3914.3,1445.6],[1787032222,3914.3,1445.6],[1787032521,3930,1445.6],[1787032821,3930,1445.7],[1787033121,3930,307.8],[1787033421,3929.9,1445.8],[1787033721,3930,1445.7],[1787034021,3929.7,1445.9],[1787034322,3929.7,1445.9],[1787034621,3930.6,1450],[1787034922,4325.7,1450.1],[1787035221,4342.6,1450.1],[1787035521,4360.1,1450.1],[1787035821,4330.4,1450.1],[1787036121,4291.6,1450.1],[1787036421,4291.4,1450.1],[1787036721,4291.4,1450.1],[1787037021,4272.8,1450.1],[1787037321,4283.2,1446],[1787037621,4272.3,1446.2],[1787037921,4272.3,1446.2],[1787038221,3989.9,1446.1],[1787038521,3989.9,1446.1],[1787038821,3989.9,1445.8],[1787039121,3989.9,1445.8],[1787039421,3989.8,1445.8],[1787039721,4272.2,1445.8],[1787040021,4272,1445.8],[1787040321,4272,1445.1],[1787040621,4272,1445.1],[1787040921,4272,1445.9],[1787041221,4271.9,1445.9],[1787041521,4271.9,1445.9],[1787041821,4271.9,1445.9],[1787042121,4271.9,1445.9],[1787042421,4271.9,1445.9],[1787042721,4272.1,1445.1],[1787043021,4272.3,1445],[1787043321,4272.2,1445],[1787043621,4271.7,1445],[1787043921,4271,1445],[1787044221,4270.8,1446],[1787044521,4270.5,1446],[1787044821,4270.3,1445.9],[1787045121,4270.2,1446],[1787045421,4270.7,1446],[1787045721,4270.2,1446],[1787046021,4270.2,1446.8],[1787046321,4270.9,1446.3],[1787046621,4271.8,1406.7],[1787046921,4272,1406.6],[1787047221,4271.7,1406.3],[1787047521,4343.5,1406],[1787047821,4479.6,1405.9],[1787048121,4479.1,1405.6],[1787048421,4478.9,1405.8],[1787048721,4479.8,1405.6],[1787049021,5265.3,1406],[1787049321,5265.3,1405.5],[1787049621,5265.2,1406.2],[1787049921,5265.5,1405.5],[1787050221,5265.5,1406.2],[1787050521,5265.4,1405.7],[1787050821,5265.7,1406.6],[1787051121,5265.2,1405.9],[1787051421,5264.6,1405.4],[1787051721,5264.3,1404.2],[1787052021,5264.2,1405.3],[1787052321,5264.1,1405.6],[1787052621,5263.8,1404.9],[1787052921,5263,1404.5],[1787053221,5262,1405.4],[1787053521,5261.3,1406],[1787053821,5260.5,1448.8],[1787054121,5260.2,1448.9],[1787054421,5259.6,1479.7],[1787054722,5259.2,1425],[1787055021,5258.6,1422.8],[1787055321,5258.2,1435.6],[1787055622,5258,1430.1],[1787055921,5257.8,1526.9],[1787056221,5257.7,1543.7],[1787056522,5257.4,1545.5],[1787056821,5257.6,1551],[1787057121,5257.3,1551.1],[1787057422,5257,1578],[1787057722,5255.8,1830],[1787058021,5254.9,1830.8],[1787058321,5254.8,1830.8],[1787058621,5254,1830.9],[1787058921,5253.8,1830.9],[1787059221,5255.5,1830.9],[1787059522,5255.5,1830.9],[1787059821,5256.2,1830.9],[1787060122,13686.4,1830.9],[1787060422,13685.4,1830.9],[1787060721,13683.5,1843.9],[1787061021,13680.9,1842.5],[1787061322,13678.5,1842.8],[1787061621,13675.2,1850],[1787061921,13672.2,1915.6],[1787062221,13668.8,1846.5],[1787062521,13665.8,1677.9],[1787062821,13662.2,1688.7],[1787063122,13658.8,1685.5],[1787063421,13655,1697.7],[1787063721,13652,1733.8],[1787064021,13647.8,1802.6],[1787064321,13643.4,1791.6],[1787064621,13639.3,1807.5],[1787064921,13636,1839.4],[1787065221,13632.2,2443.4],[1787065521,13628.3,1796],[1787065822,13623.5,1842],[1787066122,12501.3,1843.7],[1787066421,12496.4,1875.4],[1787066721,12492.5,1869.2],[1787067021,9767,1838.2],[1787067321,9764.8,1816.4],[1787067621,9194,1812.4],[1787067921,9022,1818],[1787068222,9020.4,1816.3],[1787068521,9017,1812.6],[1787068821,9014.6,1812.5],[1787069121,8634.8,1816.6],[1787069421,8544.7,1824.4],[1787069721,7283.7,1845.8],[1787070022,7445.3,1700.2],[1787070321,7139.8,1691.6],[1787070621,7399.7,1686.8],[1787070922,6799.9,1688.3],[1787071221,6910.6,1692],[1787071521,6613.4,1688.2],[1787071821,6009.5,1661.7],[1787072121,6051,461],[1787072421,6064.2,462.7],[1787072721,6043.8,399.3],[1787073021,7275,401.2],[1787073321,6306.4,400.8],[1787073621,5824.5,395],[1787073922,5024,392.8],[1787074201,4976.8,388.1],[1787074521,5022.5,377.1],[1787074821,4949.3,374.2],[1787075121,4948.9,365.8],[1787075421,4948.8,365.2],[1787075722,4948.8,389.6],[1787076022,4948.6,381.7],[1787076321,4948.5,383.1],[1787076621,4948.1,384.1],[1787076921,4948.5,379.6],[1787077221,4947.8,385.6],[1787077522,4947.9,379.1],[1787077821,4947.6,379.9],[1787078121,4947.4,375.7],[1787078421,4947.3,2440.9],[1787078721,4947.3,2440.9],[1787079021,4947.1,2440.9],[1787079322,4947.2,1940.8],[1787079622,4947.3,1933.1],[1787079921,4947,1923.5],[1787080221,4944.8,1897.2],[1787080521,4944.1,1934.8],[1787080821,4944.4,1904.2],[1787081121,4943.5,1895.7],[1787081421,4943.2,1892.1],[1787081721,4943.1,1888.8],[1787082021,4943,1887.9],[1787082321,4943,1886.2],[1787082621,4943.1,1888.8],[1787082921,4943.2,1860.1],[1787083221,4943.1,1863],[1787083521,4942.9,1858.7],[1787083821,4942.8,1855.4],[1787084121,4942.8,1854.3],[1787084421,4942.8,1826.2],[1787084722,4942.8,1826],[1787085021,4942.6,1822],[1787085321,4942.6,1823.9],[1787085621,4941.6,1819.5],[1787085921,4903.2,1817.9],[1787086221,4899.8,1810],[1787086521,4869.7,1807.4],[1787086821,4848.4,1805.1],[1787087121,4835.3,1957.5],[1787087422,4755.9,1956.7],[1787087721,4745.3,1956.7],[1787088021,4746.3,1960.4],[1787088321,4747.2,1959.8],[1787088621,4772,1957.1],[1787088921,4605.2,1955.5],[1787089201,4259.1,446.9],[1787089521,4259,448.5],[1787089821,4258.9,448],[1787090121,4562,445.1],[1787090421,4817.9,453.4],[1787090721,4826.6,1925.3],[1787091021,4943.4,1923.9],[1787091321,4943.2,1877],[1787091621,4943.2,1853.8],[1787091921,4946.2,1853.3],[1787092221,4945.8,1847.3],[1787092521,4945.6,1840.2],[1787092821,4945.3,1826.4],[1787093122,4945.1,1828.5],[1787093421,4945.2,1825.1],[1787093723,4943.5,1803.7],[1787094021,4945.1,1803.6],[1787094321,4945.7,1796],[1787094621,4945.7,1789.7],[1787094921,4945.4,1783.9],[1787095221,4944.7,1785.4],[1787095521,4942,1781.5],[1787095821,4941.9,1781],[1787096121,4942.1,1776.5],[1787096422,4931.1,1784.4],[1787096722,4916.7,1777.7],[1787097021,4820.4,1778.9],[1787097321,4809.7,1782.4],[1787097621,4810.4,1744],[1787097921,4808.7,1739.5],[1787098221,4887.5,1733.3],[1787098521,4899.3,1745.6],[1787098821,4813,1740.9],[1787099121,4830.3,1738.8],[1787099421,4815.5,1857.1],[1787099722,4802.5,1738.2],[1787100021,4816.9,1735.5],[1787100321,4785.7,471.5],[1787100621,4719.4,470.8],[1787100921,4781.1,471.1],[1787101221,4784.1,1774.7],[1787101521,4875.1,1771.9],[1787101821,4885.8,2314.8],[1787102126,4484.1,2544.7],[1787102406,4941.1,2544.8],[1787102706,4941.1,2544.8],[1787103006,4940.7,2545.1],[1787103306,4940.4,2545.1],[1787103606,4940.3,2545.9],[1787103906,4940.1,2546.5],[1787104206,4940.1,2546.7],[1787104506,4940.1,2546.7],[1787104806,4940.1,2546.9],[1787105107,4940.1,2547.1],[1787105406,4940.1,2547.1],[1787105706,4940.2,2547.3],[1787106006,4940.1,2547.3],[1787106306,4940.1,2547.7],[1787106606,4939.5,2547.9],[1787106906,4939.3,2547.9],[1787107206,4939.4,2547.9],[1787107507,4940.2,2547.9],[1787107806,4944,2547.9],[1787108107,4949.2,2548.7],[1787108406,4951.2,2548.7],[1787108706,4951.1,2548.7],[1787109006,5232.6,2548.7],[1787109306,5232.6,2548.7],[1787109606,5232.6,2548.9],[1787109906,5232.6,2548.9],[1787110206,5232.2,2548.9],[1787110507,5232.2,2548.9],[1787110806,9767.6,2548.9],[1787111106,9766.9,2548.9],[1787111426,9765.2,2549.1],[1787111726,9762.7,2549.2],[1787112006,9760.5,2549],[1787112306,9758.3,2549.3],[1787112606,9757,2549.3],[1787112906,9755,2549.5],[1787113206,9752.6,2549.4],[1787113506,9749.4,2549.1],[1787113807,9745.5,2549.1],[1787114106,9742.1,2549.1],[1787114406,9738.5,2549],[1787114706,9734.5,2549],[1787115006,9730.8,2549.2],[1787115306,9727.5,2549.1],[1787115606,9723.8,2549],[1787115906,9720.4,2549],[1787116206,9716.1,2549],[1787116506,9712.1,2548.9],[1787116806,9709,2549.1],[1787117106,9705.8,2549],[1787117406,9702.4,2549],[1787117706,9699.7,2549],[1787118006,9696.3,2549],[1787118306,9693.5,2549],[1787118606,9689.7,2549.2],[1787118926,9685.8,2549.3],[1787119206,9682,2549.3],[1787119506,9678.4,2549.2],[1787119806,9674.3,2549.1],[1787120106,9458.9,2548.9],[1787120406,8955.6,2548.9],[1787120706,8953.5,2548.9],[1787121006,8950.7,2548.9],[1787121306,8947.9,2548.9],[1787121606,8940.9,2548.9],[1787121906,8937.7,2548.9],[1787122207,8942.8,2548.9],[1787122506,8940.1,2548.9],[1787122806,8939.1,2548.9],[1787123106,8937.2,2548.9],[1787123406,8935,2548.9],[1787123706,8935.2,2548.9],[1787124006,8934.2,2548.9],[1787124306,8932.9,2549],[1787124606,8932.6,2549],[1787124906,8920.6,2548.9],[1787125206,8920,2548.9],[1787125507,8928.5,2548.9],[1787125826,8917.7,2548.9],[1787126106,8927.3,2548.9],[1787126406,8915.5,2548.9],[1787126707,8923.2,2548.9],[1787127006,8910.3,2548.9],[1787127306,8908.9,2548.9],[1787127606,8910.5,2548.9],[1787127907,8900.2,2548.9],[1787128207,8899,2548.9],[1787128507,8893.5,2548.9],[1787128806,8892.3,2548.9],[1787129106,8891.4,2548.9],[1787129406,8892.2,2549],[1787129706,8891.8,2549],[1787130007,8890.8,2549],[1787130306,8890.9,2549.1],[1787130606,8890.1,2549.1],[1787130906,8890.2,2549.2],[1787131207,8890,2549.1],[1787131506,8890.9,2549.1],[1787131806,8889.6,2549.2],[1787132106,8889.4,2549.2],[1787132406,8887.3,2549.7],[1787132707,8886.9,2549.7],[1787133006,8887.2,2549.6],[1787133306,8887.1,2549.5],[1787133607,8886.3,2549.6],[1787133907,8886.2,2549.5],[1787134206,8885.9,2549.4],[1787134506,8879.7,2549.4],[1787134806,8878.7,2549.4],[1787135107,8877.7,2549.3],[1787135406,8623.4,2549.2],[1787135706,8574.3,2549.1],[1787136007,8530.1,2549],[1787136306,8313.9,2549.2],[1787136606,8287.9,2549.7],[1787136906,8289.9,2549.6],[1787137206,8295.2,2549.5],[1787137506,8277.8,2549.5],[1787137807,8268,2549.5],[1787138106,8249.3,2549.5],[1787138407,7890.5,2549.5],[1787138706,7969.4,2552.2],[1787139007,7877.1,2549.2],[1787139306,7865.1,2549.2],[1787139607,7839.9,2548.9],[1787139906,7661.2,2548.9],[1787140206,7585.9,2548.9],[1787140507,6208,2548.9],[1787140807,6064.9,2548.9],[1787141106,4334,2548.9],[1787141406,4791.5,2548.9],[1787141726,7178.8,2548.9],[1787142007,8464.5,2549],[1787142306,8468,2549],[1787142606,8389.8,2549],[1787142907,8411.7,2549.1],[1787143206,8427.2,2549.1],[1787143506,8504.3,2549.1],[1787143806,8487.3,2549.1],[1787144108,8487.6,2549.1],[1787144406,8507.5,2549.2],[1787144706,8477.6,2549.4],[1787145007,8460.3,2549.4],[1787145307,8501.7,2549.4],[1787145606,8526.9,2549.4],[1787145906,8523.3,2549.4],[1787146206,8595.2,2549.5],[1787146506,8595.9,2549.5],[1787146806,8598.2,2549.5],[1787147107,8526,2698.5],[1787147406,8446.1,2819.2],[1787147706,8470.3,3279.8],[1787148006,7663.5,3283.3],[1787148326,7663.5,3279.8],[1787148606,7649.6,3279.9],[1787148907,7638.3,3279.8],[1787149206,7494.6,3279.8],[1787149507,7493.9,3279.8],[1787149806,6849.1,3279.8],[1787150106,6847.9,3266.8],[1787150406,6847.9,3097.5],[1787150707,6847.5,3090.4],[1787151006,6847.3,3090.3],[1787151307,6846.7,3279.8],[1787151606,6846.7,3279.8],[1787151907,6845.9,3279.8],[1787152206,6845.9,3279.8],[1787152507,6845.9,3279.8],[1787152808,6845.4,3266.8],[1787153106,6488.3,2695.8],[1787153406,6488.2,2720.9],[1787153706,6487.8,2710.7],[1787154006,6487.5,2698.5],[1787154306,6487.2,2674.4],[1787154606,6487,2683.6],[1787154907,6487,2685],[1787155506,6486.6,2617.1],[1787155807,6486.5,2641.6],[1787156106,6486.1,2651.3],[1787156406,6485.5,2614.4],[1787156707,6485,2611.3],[1787157006,6485,2642.3],[1787157306,6484.2,2652.9],[1787157606,6484.6,2653.4],[1787157906,6483.4,2650.7],[1787158206,6483.4,2626],[1787158507,6483.4,2630],[1787158806,6483,2618.2],[1787159126,6482.7,3199.4],[1787159406,6440.1,3424.1],[1787159686,6177.1,3181.9],[1787159986,6106.8,3174.6],[1787160286,5902.1,3164.6],[1787160646,5902,3156.4],[1787160946,5901.8,3155.7],[1787161246,5900.5,2617.3],[1787161546,5899.9,2604.4],[1787161846,5899.6,2609.3],[1787162147,5898.1,2594.4],[1787162446,5898.2,2558],[1787162747,5896.5,2551.2],[1787163046,5815.5,2558.8],[1787163347,5586.5,2549],[1787163646,5586.4,2549.2],[1787163946,5585.6,2549.2],[1787164246,5586.3,2549.8],[1787164546,5585.7,2549.8],[1787164846,5585.7,2550],[1787165146,5585.6,2550.1],[1787165446,5585.5,2550],[1787165746,5585.5,2550],[1787166046,5585.4,2550.4],[1787166347,5585.4,2550.4],[1787166646,5585.4,2550.4],[1787166946,5584.6,2550.4],[1787167246,5583.9,2550.1],[1787167546,5547.7,2549.3],[1787167846,5512.9,2549.3],[1787168146,5454.6,2550.5],[1787168446,5278.9,2549.6],[1787168746,5278.9,2549.6],[1787169046,5278.1,2549.6],[1787169346,5277.9,2551],[1787169646,5277.8,2550.9],[1787169946,5277.8,2550.8],[1787170246,5277.8,2551],[1787170546,5277.8,2551],[1787170846,5277.7,2550.9],[1787171446,5277.6,2551],[1787171746,5276.3,2549.8],[1787172046,5276.2,2551.4],[1787172346,5276.2,2551.3],[1787172646,5236.7,2551.2],[1787172946,5143,2552.4],[1787173246,5111.2,2552.6],[1787173546,5108.4,2552.6],[1787173846,5122.5,2552.6],[1787174146,5113.7,2552.6],[1787174446,5005.7,2552.6],[1787174746,4991.6,2552.6],[1787175046,5005.5,2552.6],[1787175346,4987,2552.6],[1787175646,4939.4,2552.6]],"hourly":[],"daily":[]}}