{"bazaar":{"raw":[[1786399221,4818.2,2177.7],[1786399521,4817.8,2179.1],[1786399821,4816.9,2177.7],[1786400121,4756.3,2177.7],[1786400421,4552.1,2177.7],[1786400721,4815.8,2177.7],[1786401021,4816.7,2177.7],[1786401321,4000,2177.7],[1786401621,3999.4,2177.7],[1786401922,3999,2177.7],[1786402221,3998.6,2177.7],[1786402521,3998.5,2177.7],[1786402821,3997.5,2177.7],[1786403121,3997.6,2177.7],[1786403421,3997.3,2177.7],[1786403721,3997.5,2177.7],[1786404021,3997.7,2177.7],[1786404321,3997.6,2177.7],[1786404621,3997.5,2177.7],[1786404921,3997.1,2177.7],[1786405221,3997.5,2177.7],[1786405521,3999,2177.7],[1786405821,3998.9,2177.7],[1786406121,3998.6,2177.7],[1786406421,3998.6,2177.7],[1786406721,3998.4,2178.2],[1786407021,3998,2178.2],[1786407321,3997.9,2178.2],[1786407621,3997.6,2178.2],[1786407922,3992.5,2178.2],[1786408221,3997.2,2178.2],[1786408521,3996.6,2178.2],[1786408821,3997.2,2178.2],[1786409121,3997.5,2178.2],[1786409421,3997.5,2178.2],[1786409721,3997.6,2178.2],[1786410021,3997.6,2178.2],[1786410321,3997.6,2178.3],[1786410623,3997.9,2178.2],[1786410921,3970.6,2178.2],[1786411221,3997.9,2178.2],[1786411521,3997.7,2178.3],[1786411821,3997.7,2178.4],[1786412121,3997.7,2178.5],[1786412421,3997.6,2178.6],[1786412721,3997.6,2178.8],[1786413021,3997.7,2178.9],[1786413321,3996.7,2183.6],[1786413621,3997.3,2183.7],[1786413921,3997.3,2183.7],[1786414221,3995.9,2183.7],[1786414521,3996.1,2183.7],[1786414821,3997.1,2183.7],[1786415121,3996.1,2183.7],[1786415421,3997.2,2183.7],[1786415721,3997.7,2183.7],[1786416021,3997.6,2183.7],[1786416322,3997.7,2183.7],[1786416621,3997.6,2183.6],[1786416922,3997.4,2183.6],[1786417223,3996.8,2183.6],[1786417521,3996.7,2183.6],[1786417821,3996.8,2183.6],[1786418121,3997.8,2183.6],[1786418421,3996.3,2180.5],[1786418721,3996.4,2183.6],[1786419021,3996.4,2183.6],[1786419321,3998.3,2183.6],[1786419621,3996.3,2183.6],[1786419921,3999.4,2180.5],[1786420221,3817.8,2183.7],[1786420521,3817.8,2183.7],[1786420822,3999.9,2184],[1786421121,4817.9,2184.5],[1786421421,4824.4,2184.8],[1786421721,5089.3,2185],[1786422021,5233.3,2185],[1786422321,4962.1,2185],[1786422621,5461.9,2210.2],[1786422921,5462,2202.5],[1786423221,5461.8,2187],[1786423521,5461.7,2202.5],[1786423821,5461.1,2218.6],[1786424121,5461.8,2218.2],[1786424421,5461.2,2243.3],[1786424721,5460.5,2235.9],[1786425021,5460.3,2234.5],[1786425321,5460.7,2237.1],[1786425621,5459.9,2241.5],[1786425921,5460.2,2240.4],[1786426221,5460.2,2241],[1786426522,5460.6,2239.7],[1786426821,5460.3,2253],[1786427121,5460.3,2246.5],[1786427421,5461.5,2244.2],[1786427721,5461.9,2246],[1786428021,5461.5,2248.8],[1786428321,5461.3,2249.8],[1786428621,5461.2,2249],[1786428921,5460.6,2247.9],[1786429221,5459.9,2248.7],[1786429521,5459.1,2247.4],[1786429821,5148.7,2245.6],[1786430121,5147.9,2244.3],[1786430421,5147.9,2246.1],[1786430721,5147.4,2241.3],[1786431021,5147.4,2240.8],[1786431322,5147.3,2239.6],[1786431621,5147.5,2237.5],[1786431921,5147.5,2240.4],[1786432221,5147.5,2239],[1786432521,5147.4,2238.3],[1786432821,5147.3,2237.3],[1786433121,5146.4,2200.4],[1786433421,5146.5,2200.6],[1786433721,5146.3,2199.4],[1786434021,5134,2363.2],[1786434322,5145.5,2363.4],[1786434621,5145.5,2363.8],[1786434921,5145,2364.6],[1786435221,5143.6,2365.4],[1786435521,5144,2366],[1786435821,5144.1,2366.4],[1786436121,5143.7,2366.4],[1786436421,5144.1,2366.4],[1786436722,5144,2366.9],[1786437021,4865.6,2367.4],[1786437321,5097.1,2367.2],[1786437621,4963.4,2367.2],[1786437921,5144.1,2367.4],[1786438221,5144.1,2367.6],[1786438521,5144,2367.6],[1786438821,5143.7,2367.6],[1786439121,5144,2367.6],[1786439421,5144.1,2367.6],[1786439721,5144.1,2368.2],[1786440021,5143.8,2508],[1786440321,5143.8,2508],[1786440621,5143.6,2508.3],[1786440921,5143.6,2508.3],[1786441221,5143.8,2508.3],[1786441521,5143.8,2508.3],[1786441821,5143.8,2508.3],[1786442121,5143.7,2508.3],[1786442421,5142.5,2508.3],[1786442721,5142.4,2508.3],[1786443021,5141.8,2508.3],[1786443321,5141.8,2508.3],[1786443621,5141.8,2508.3],[1786443921,5141.6,2508.3],[1786444222,5107,2508.3],[1786444521,5044.4,2508.3],[1786444821,5075.8,2508.3],[1786445121,5092.3,2508.3],[1786445421,5143.9,2508.3],[1786445722,5147.7,2508.8],[1786446021,5430.3,2509.3],[1786446321,5461.2,2510.3],[1786446621,5461.9,2627.6],[1786446922,5461.9,2627.6],[1786447221,5461.9,2627.6],[1786447522,5461.9,2627.6],[1786447822,5627.1,2627.6],[1786448121,5716.9,2627.6],[1786448421,5716.9,2627.6],[1786448721,8277.5,2627.6],[1786449021,5998.3,2627.6],[1786449321,5997.3,2627.6],[1786449621,5659.6,2627.6],[1786449922,5658.8,2627.6],[1786450221,5657.8,2627.6],[1786450521,5657.5,2627.6],[1786450821,5656.7,2544.9],[1786451121,5657.3,2544.9],[1786451421,5657.3,2543.9],[1786451721,5657.3,2543.5],[1786452021,5657.3,2542.8],[1786452322,5657.3,2543.5],[1786452621,5657.3,2543.4],[1786452921,5657.3,2543.9],[1786453222,5657.3,2543.5],[1786453521,5656.5,2515.4],[1786453821,5656.5,2514.4],[1786454121,5656.5,2514.9],[1786454421,5656.5,2515.5],[1786454721,5656.2,2516.5],[1786455021,5656.4,2515.1],[1786455321,5655,2513.6],[1786455621,5654.5,2513.1],[1786455921,5654.3,2514.2],[1786456221,5654.1,2514.8],[1786456521,5654.1,2515.3],[1786456821,5652.6,2515.1],[1786457121,5652.2,2512.5],[1786457421,5652.2,2513.1],[1786457721,5651.8,2513.1],[1786458021,5650.8,2513.7],[1786458321,5650.6,2513.4],[1786458621,5651.6,2513.2],[1786458921,5650.2,2508.9],[1786459221,5649.7,2270.9],[1786459521,5649.6,2266.6],[1786459821,5649.9,2213],[1786460121,5648.8,2263.3],[1786460421,5647.5,2269.6],[1786460721,5332.5,2212.8],[1786461021,5331,2508.2],[1786461321,5330.5,2508.2],[1786461621,5329.4,2649.8],[1786461921,5328.1,2212.4],[1786462222,5327.4,2209.8],[1786462521,5326.3,2208.1],[1786462821,5326.5,2210.6],[1786463121,5326.1,2210.2],[1786463421,5326.2,2208],[1786463722,5326,2249],[1786464021,5307.4,2252.5],[1786464322,5043.3,2243.2],[1786464621,5043,2237.1],[1786464922,5034.5,2231.2],[1786465221,5042.9,2221.1],[1786465522,5042.4,2215.1],[1786465822,5032.9,2209.8],[1786466121,4949.6,2199.6],[1786466421,4689.5,2186.6],[1786466721,4689.5,2184],[1786467021,4689.3,2186.2],[1786467321,4689.1,2185.1],[1786467622,4688.5,2183.2],[1786467922,4688.5,2184.6],[1786468221,4688.4,2180.5],[1786468521,4688.4,2180.5],[1786468821,4688.2,2180.4],[1786469121,4688.3,2183.6],[1786469422,4688.2,2183.6],[1786469722,4688,2183.8],[1786470021,4687.5,2183.9],[1786470321,4687.5,2183.9],[1786470621,4687.5,2183.9],[1786470922,4687.4,2183.9],[1786471221,4687.9,2183.9],[1786471521,4687.9,2183.9],[1786471821,4687,2183.9],[1786472121,5042.6,2184.2],[1786472421,5071.9,2184.2],[1786472721,5106.2,2183.9],[1786473021,5042.3,2183.8],[1786473321,5041.7,2183.8],[1786473622,5041,2183.8],[1786473921,5040.3,2183.8],[1786474221,5040.2,2183.9],[1786474521,5042,2183.9],[1786474821,5040.7,2183.8],[1786475121,5040.7,2183.9],[1786475421,5041,2184.3],[1786475721,5040.7,2185.5],[1786476021,5103.5,2188.2],[1786476321,5119.4,2207],[1786476621,5325.9,2197.3],[1786476922,5326,2197.8],[1786477221,5326,2213],[1786477521,5325.7,2198.2],[1786477822,5325.5,2214],[1786478121,5324.5,2198.7],[1786478421,5324.1,2186.7],[1786479021,5292.8,2184.6],[1786479321,4917.5,2184.5],[1786479621,4934.7,2184.6],[1786479922,4940.1,2185.6],[1786480221,4727.3,2185.7],[1786480521,4726.4,2186],[1786480821,4726.8,2186],[1786481121,4727.1,2186],[1786481421,4925.1,2185.7],[1786481721,5326,2185.8],[1786482021,5325.9,2184.8],[1786482321,5325.6,2185.9],[1786482621,5325.6,2186],[1786482922,5011.4,2186.1],[1786483221,5010,2186.3],[1786483521,5008.9,2204.2],[1786483821,5008.1,2201],[1786484122,5009.6,2204.9],[1786484422,5007.9,2184.8],[1786484721,5007.8,2184.9],[1786485021,5115.4,2186.4],[1786485321,5011.5,2186.2],[1786485621,5011.3,2186.4],[1786485921,5266.9,2186.4],[1786486221,5325.9,2190.7],[1786486521,5325.3,2193.3],[1786486821,5325.2,2196],[1786487121,5325.5,2191],[1786487421,5325.8,2191.5],[1786487721,5326.2,2191.7],[1786488021,5326,2189.8],[1786488321,5312.1,2193],[1786488621,5320.9,2199.5],[1786488921,5271.6,2194.8],[1786489221,5284.5,2193.9],[1786489521,5326.8,2194.7],[1786489821,5327.4,2194.8],[1786490121,5328.1,2194.9],[1786490421,5029.3,2190.9],[1786490721,5254.9,2191.9],[1786491021,5653.5,2206.1],[1786491322,5653.6,2195.5],[1786491621,5653.6,2194.1],[1786491921,5653.6,2193.1],[1786492221,5653.6,2192.8],[1786492521,5629.7,2192.1],[1786492821,5653,2188.7],[1786493122,5653,2186.2],[1786493421,5653,2186.3],[1786493721,5652.7,2186.4],[1786494021,5306,2186.4],[1786494321,5305.1,2186.2],[1786494621,5304.3,2186.3],[1786494921,5304.3,2186.1],[1786495221,5303.5,2186.2],[1786495521,5304,2186.5],[1786495821,5304,2186.5],[1786496121,5303.9,2186.3],[1786496421,5303,2186.6],[1786496721,5302.9,2186.3],[1786497021,5303.1,2186.2],[1786497321,5303.1,2186.3],[1786497621,5233.2,2186.1],[1786497921,5304.7,2186.2],[1786498221,5111.7,2186.2],[1786498521,4992.6,2186.2],[1786498821,4992.3,2186.1],[1786499121,4992.3,2186.1],[1786499421,4992.1,2186],[1786499721,4991.5,2186.1],[1786500021,4992.1,2186],[1786500321,4992,2185.7],[1786500621,4992.1,2185.7],[1786500921,4991.9,2185.7],[1786501221,4991.3,2185.9],[1786501521,4991.3,2185.5],[1786501821,4991.3,2185.4],[1786502121,4991.3,2185.4],[1786502421,4991.3,2185.3],[1786502721,4990.5,2185.3],[1786503021,4990.3,2185.3],[1786503321,4990.3,2185.8],[1786503621,4990.2,2185.8],[1786503921,4990.2,2185.8],[1786504221,4990,2185.7],[1786504521,4992.4,2186.1],[1786504821,4991.5,2186],[1786505121,5111.1,2186],[1786505421,4992.4,2186.8],[1786505721,4992.4,2187],[1786506021,4992.1,2187.1],[1786506321,4991.7,2189.9],[1786506621,4991.6,2187.1],[1786506921,4991.7,2190.4],[1786507221,4990.8,2190.5],[1786507521,4990.7,2190.5],[1786507822,4990.4,2187.3],[1786508121,4989,2187],[1786508421,4988.9,2186.9],[1786508721,4988.8,2187.1],[1786509021,4989.5,2191],[1786509321,4989.4,2188],[1786509621,4989.6,2188.1],[1786509921,4991.3,2187.8],[1786510221,4991.4,2187.6],[1786510521,4991.4,2193.8],[1786510821,4990,2189.4],[1786511121,4990,2189.4],[1786511421,4969,2189.4],[1786511721,4938.3,2189.5],[1786512021,4990.1,2189.5],[1786512321,4989.8,2189.5],[1786512621,4989.8,2189.3],[1786512921,4989.7,2189.7],[1786513221,4988.4,2189.6],[1786513521,4988.5,2189.5],[1786513821,4989,2189.4],[1786514121,4991.3,2189.3],[1786514421,4958.6,2189.2],[1786514721,4712.2,2189.1],[1786515021,4925.8,2189.5],[1786515321,4991.7,2189.6],[1786515621,4991.7,2189.2],[1786515921,4991.7,2189.1],[1786516222,4991.6,2189.9],[1786516521,4991.2,2189.9],[1786516821,4852.9,2189.2],[1786517122,4991,2189.2],[1786517422,4991.2,2188.9],[1786517721,4991.1,2187.6],[1786518021,4991,2187.5],[1786518321,4991,2187.4],[1786518621,4991.7,2187.4],[1786518921,4991.7,2187.4],[1786519221,4991.6,2199.7],[1786519521,4931.1,2199.7],[1786519821,4991.1,2199.7],[1786520121,4991.1,2199.7],[1786520421,4991.1,2199.7],[1786520721,4992.1,2199.7],[1786521021,4991.6,2199.7],[1786521321,4991.3,2199.7],[1786521621,4991.2,2199.7],[1786521921,4992,2199.7],[1786522221,4992.3,2199.7],[1786522521,4992,2199.8],[1786522821,4992,2199.9],[1786523121,4992,2199.8],[1786523421,4992,2201.5],[1786523721,4992.1,2201.5],[1786524021,4992.4,2201.5],[1786524321,4992.4,2201.5],[1786524621,4713.2,2201.5],[1786524921,4713.1,2201.5],[1786525221,4713.2,2202.2],[1786525521,4911.5,2202.2],[1786525821,4992.5,2202.2],[1786526121,5133.2,2202.2],[1786526422,5305.6,2202.2],[1786526721,5305.9,2202.2],[1786527021,5306,2202.6],[1786527321,5306,2202.5],[1786527621,5375.8,2202.6],[1786527921,5306,2202.6],[1786528221,5305.1,2202.6],[1786528521,5304.6,2202.6],[1786528821,5304.5,2202.7],[1786529121,5303.9,2202.7],[1786529421,4993.7,2202.7],[1786529721,4993.7,2202.9],[1786530021,4993.4,2202.9],[1786530322,4992.8,2199.6],[1786530621,4993,2205.6],[1786530921,4993,2262.7],[1786531221,5067.2,2264.2],[1786531521,5598.2,2262.1],[1786531821,5886.9,2263.5],[1786532121,5655.4,2263.5],[1786532421,5654.8,2261.3],[1786532721,5655,2263.1],[1786533021,5615.8,2264.6],[1786533321,5322.8,2262.3],[1786533621,5322.1,2260],[1786533921,5321.7,2261.3],[1786534221,5293,2260.4],[1786534521,5271,2259.2],[1786534821,5087.7,2259.8],[1786535121,5269.9,2260.3],[1786535421,5023.1,2254.3],[1786535721,5022.9,2261.6],[1786536021,5022.7,2258.2],[1786536321,5022.8,2258.3],[1786536622,5022.8,2254.4],[1786536921,5022.9,2254.1],[1786537221,5022.9,2256.1],[1786537521,5022.5,2348.3],[1786537821,5023.4,2348.3],[1786538121,5023.2,2348.3],[1786538421,5023.2,2348.3],[1786538721,5023.1,2348.3],[1786539021,5022.8,2348.3],[1786539321,5022.5,2348.3],[1786539621,5021.5,2348.3],[1786539921,5021.2,2348.3],[1786540221,5022.5,2348.3],[1786540521,4828.3,2348.3],[1786540821,5021.6,2348.3],[1786541121,5101.4,2348.4],[1786541421,5322.3,2348.4],[1786541721,5322.3,2348.4],[1786542021,5322,2256.8],[1786542321,5322.1,2256.8],[1786542621,5322.1,2256.4],[1786542921,5321.5,2253.5],[1786543221,5321,2252.3],[1786543521,5320.7,2251.5],[1786543821,5321.1,2255.3],[1786544121,5320.5,2255.1],[1786544421,5320.5,2224.1],[1786544722,5320.3,2263.4],[1786545022,5319.5,2258.9],[1786545321,5318.4,2261.2],[1786545622,5317.5,2259.7],[1786545921,5317.3,2258.1],[1786546221,5317.1,2263],[1786546521,5317.2,2276.6],[1786546821,5317.1,2274.4],[1786547122,5318.2,2278.1],[1786547421,5318.1,2275.1],[1786547721,5319.3,2272.9],[1786548021,5023.9,2276.5],[1786548321,5023.5,2274.4],[1786548622,5023.5,2271.8],[1786548922,5023.4,2355.7],[1786549221,5022.7,2355.7],[1786549521,5023.2,2355.7],[1786549821,5022.2,2355.8],[1786550121,5021.4,2355.8],[1786550421,5021.2,2355.8],[1786550721,5021,2355.8],[1786551021,4951.2,2355.9],[1786551322,5020.7,2355.9],[1786551621,5020.4,2355.8],[1786551922,5020.2,2355.9],[1786552221,5019.4,2355.8],[1786552521,5018.3,2355.8],[1786552821,5017.4,2355.8],[1786553121,5017.3,2355.8],[1786553421,5017.6,2355.9],[1786553722,5017.4,2355.9],[1786554021,5017.6,2355.8],[1786554322,5017.2,2356],[1786554621,5016,2356],[1786554921,4748.6,2355.8],[1786555221,4748.2,2246.1],[1786555521,4747.7,2245.5],[1786555821,4718.7,2245.3],[1786556121,4507.7,2244.2],[1786556421,4507.5,2230.9],[1786556721,4507.2,2228.7],[1786557022,4506.7,2227.9],[1786557321,4505.6,2223.6],[1786557601,4505.5,2232.4],[1786557921,4505.7,2231.8],[1786558222,4247.7,2230.7],[1786558522,4449.7,2230.5],[1786558821,4507.2,2229.4],[1786559121,4291.3,2232.7],[1786559421,4476.1,2232.8],[1786559721,4484.3,2232],[1786560021,4507.3,2231.8],[1786560321,4506.7,2231.3],[1786560622,4506.4,2244.6],[1786560922,4505.5,2243.8],[1786561221,4504.9,2245.3],[1786561521,4505,2245.3],[1786561821,4504.3,2244.8],[1786562121,4503.8,2244.8],[1786562421,4503.8,2245.6],[1786562721,4503.8,2245.6],[1786563021,4503.3,2244.4],[1786563321,4503.4,2244.2],[1786563621,4503.3,2242.7],[1786563922,4503.3,2292.9],[1786564221,4503.3,2292.3],[1786564521,4502.6,2241.9],[1786564821,4502.5,2242.3],[1786565121,4502.5,2241.2],[1786565421,4501.2,2239.8],[1786565721,4501.5,2240],[1786566021,4501.1,2236.6],[1786566321,4501.8,2238.9],[1786566621,4503.8,2238.6],[1786566921,4504,2236.9],[1786567222,4503.9,2237.1],[1786567521,4503.7,2243],[1786567821,4502.7,2242.4],[1786568121,4503.9,2241.9],[1786568421,4503,2242.6],[1786568721,4502.9,2240.5],[1786569021,4453.5,2240.4],[1786569321,4502.8,2239.7],[1786569621,4502.6,2240],[1786569921,4502.6,2239.9],[1786570221,4502.9,2239.5],[1786570522,4503,2239.7],[1786570821,4502.7,2241.3],[1786571121,4502.7,2239.5],[1786571421,4502.7,2239.2],[1786571721,4502.7,2241],[1786572021,4502.7,2299.7],[1786572322,4502.6,2244.6],[1786572621,4502.6,2242.1],[1786572921,4502.7,2241.3],[1786573221,4502.6,2240.2],[1786573521,4502.7,2239.3],[1786573821,4502.7,2218.6],[1786574121,4502.8,2220.5],[1786574421,4502.4,2208.1],[1786574721,4502.8,2208.4],[1786575021,4502.8,2207.8],[1786575321,4502.8,2207.3],[1786575622,4502.9,2201.1],[1786575921,4503.2,2201.2],[1786576221,4503.8,2200.9],[1786576521,4504,2202.2],[1786576821,4504.9,2200.5],[1786577121,4504.9,2199.2],[1786577421,4503.6,2198.8],[1786577721,4504.3,2198.6],[1786578021,4502.9,2197],[1786578321,4502.8,2198],[1786578621,4503.4,2197.4],[1786578921,4505.9,2199.9],[1786579221,4917.8,2197.5],[1786579521,4973.1,2186.5],[1786579821,5020.7,2186.5],[1786580101,5020.6,2186.4],[1786580421,5021.2,2186.4],[1786580721,5021.1,2186.3],[1786581022,5022.2,2186.1],[1786581321,5023.4,2186.1],[1786581621,5022.9,2186],[1786581921,5022.4,2185.8],[1786582221,5021.8,2186.9],[1786582521,5021.4,2186.9],[1786582821,5021.4,2186.4],[1786583121,5021.7,2186.4],[1786583421,5023.1,2187.2],[1786583721,5023,2187.9],[1786584022,5023,2187.6],[1786584321,4740.5,2187.8],[1786584622,4821.1,2187.8],[1786584921,5023.3,2187],[1786585221,5023.2,2186.6],[1786585521,5023.2,2188.1],[1786585822,5023.2,2188.2],[1786586121,5023.1,2189.4],[1786586421,5022.4,2189.4],[1786586721,4932.4,2189.3],[1786587021,4740,2190.4],[1786587321,4722.4,2199.1],[1786587621,4739.6,2199.1],[1786587921,4740,2198.5],[1786588221,5005.1,2198.4],[1786588521,4699.7,2191.1],[1786588821,4699.1,2191],[1786589121,5022.9,2191],[1786589421,5023.1,2191.1],[1786589721,4740.5,2198.6],[1786590021,4738.4,2198.6],[1786590321,4740.4,2198.5],[1786590621,4740.3,2198.5],[1786590921,4708.2,2198.6],[1786591201,4740,2198.6],[1786591521,4739.2,2191.6],[1786591821,4740.5,2191.7],[1786592121,4740.6,2198.4],[1786592421,4739.8,2191.4],[1786592721,4739.8,2191.3],[1786593021,4739.5,2198.7],[1786593321,4739.1,2198.7],[1786593621,4724.1,2198.7],[1786593921,4739.5,2198.8],[1786594221,4739,2198.8],[1786594521,4738.8,2199.3],[1786594821,4697.1,2199.2],[1786595121,4738.8,2200.6],[1786595421,4738.7,2199.3],[1786595721,4737.9,2199.2],[1786596021,4737,2199],[1786596321,4737.3,2199],[1786596621,4737.4,2198.8],[1786596921,4737.8,2198.5],[1786597221,4738,2198.6],[1786597521,4738.1,2198.6],[1786597821,4737.9,2198.9],[1786598121,4737.9,2198.8],[1786598421,4737.9,2198.8],[1786598721,4737.9,2198.8],[1786599021,4737.9,2198.8],[1786599321,4738.1,2198.7],[1786599621,4738.1,2198.6],[1786599921,4738,2198.5],[1786600221,4484.5,2198.5],[1786600521,4484.5,2198.5],[1786600821,4256.5,2198.5],[1786601121,4252.5,2198.5],[1786601421,4050.7,2197.8],[1786601721,4050.3,2198.3],[1786602021,4049.4,1929.6],[1786602321,4049.4,1922.4],[1786602621,4049.4,1927.2],[1786602921,4049.4,1926.7],[1786603221,4049.4,1918.8],[1786603521,4049.4,1920.4],[1786603821,4049.4,1917.1],[1786604121,3698.3,1645.7],[1786604421,3698.3,1621.8],[1786604721,4049.4,1913.2],[1786605021,4049.2,1910.1],[1786605321,4049.2,1910.1],[1786605621,4049.2,1928.4],[1786605922,4049.2,1908.5],[1786606221,4049.2,2203.1],[1786606521,4049.2,2203.1],[1786606821,4049.2,2203.1],[1786607121,4049.2,2203.1],[1786607421,4048.9,2203.2],[1786607721,4048.6,2203.2],[1786608021,4048.6,2203.2],[1786608321,4048.6,2203.2],[1786608621,4048.4,2203.2],[1786608921,4048.4,2203.2],[1786609221,4048.4,2203.2],[1786609521,4048.6,2203.1],[1786609821,4048.4,2203.1],[1786610121,4049,2203.1],[1786610421,4049.1,2203.1],[1786610721,4049.1,2203.1],[1786611021,4049.1,2203.1],[1786611321,4049.1,2203],[1786611621,4049.1,2203],[1786611921,4049.1,2203],[1786612221,4049.1,2203],[1786612521,4049,2203],[1786612821,4049.1,2203],[1786613121,4049.1,2203.1],[1786613421,4049.2,2203],[1786613721,4049,2202.9],[1786614021,4049.2,2202.4],[1786614321,4049.1,2203.1],[1786614621,4048.5,2203.1],[1786614921,4048.7,2203.1],[1786615221,4048.7,2203.1],[1786615521,3890.2,2203.1],[1786615821,3982.4,2203.1],[1786616121,3983.6,2203.1],[1786616421,3979.2,2203.1],[1786616722,4048.7,2203.1],[1786617021,4048.1,2203.1],[1786617321,4048,2203.1],[1786617621,4048,2203.1],[1786617921,4044,2185.6],[1786618221,3864.5,2203.1],[1786618521,3864.1,2203],[1786618821,3864.5,2203],[1786619122,4027.5,2203],[1786619421,4049.4,2202.9],[1786619721,4049.4,2193.9],[1786620021,4049.4,2193.9],[1786620321,4049.3,2203],[1786620621,4049,2203],[1786620921,4049,2203],[1786621221,4049,2203],[1786621522,4048.6,2193.9],[1786621821,4048.5,1940.4],[1786622121,4048.2,1941.1],[1786622421,4047.8,1929.8],[1786622721,4047.8,1928.9],[1786623021,4048,1921.4],[1786623321,4047.6,1917.9],[1786623621,4048.9,1936],[1786623921,4048.8,1935.2],[1786624222,3960.8,1933.7],[1786624522,3959.5,1932.8],[1786624821,3863.9,1930.1],[1786625122,4049.4,2203],[1786625421,4050,2194],[1786625721,4050.5,2202.9],[1786626021,4127.4,2193.9],[1786626321,4256.3,2203.3],[1786626621,4256.3,2203.3],[1786626921,4256.3,2203.3],[1786627221,4255.8,2212.2],[1786627522,4256.1,2218.3],[1786627821,4255.9,2214.5],[1786628121,4255.6,2213],[1786628421,4255.8,2213.2],[1786628721,4256.3,2208.5],[1786629021,4256.2,2203.6],[1786629322,4255.6,2203.3],[1786629621,4255.7,2203.3],[1786629921,4255.7,2203.3],[1786630223,4255.8,2203.3],[1786630521,4256.3,2211.4],[1786630821,4256.3,2210.6],[1786631121,4255.6,2203.2],[1786631421,4255.4,2203.2],[1786631721,4255.2,2203.2],[1786632021,4255.2,2203.1],[1786632321,4255.2,2203.1],[1786632621,4255.1,2203.1],[1786632901,4255.2,2203.1],[1786633221,4255.2,2203.1],[1786633521,4255.2,2203.1],[1786633821,4255.2,2203.3],[1786634121,4255.2,2203.2],[1786634421,4255.2,2203.1],[1786634721,4255.5,2203.1],[1786635021,4255.5,2203.3],[1786635321,4254.7,2203.2],[1786635621,4254.7,2203.1],[1786635921,4254.4,2203.1],[1786636222,4254.4,2203.2],[1786636522,4253.9,2203.2],[1786636821,4253.3,2203.3],[1786637121,4253.1,2203.4],[1786637421,4253.3,2203.2],[1786637722,4253.2,2203.2],[1786638022,4253.3,2203.3],[1786638321,4253.3,2209.8],[1786638622,4256.3,2208.5],[1786638921,4256.3,2203.1],[1786639221,4255.5,2203.1],[1786639521,4255.4,2154.5],[1786639822,4255.9,1936.3],[1786640121,4255.8,1932.7],[1786640421,4255.7,1919.5],[1786640722,4419.3,1668.5],[1786641021,4400.5,1664.8],[1786641321,4256.1,1659.7],[1786641621,4256,1642],[1786641921,4256.2,1651.9],[1786642221,4256.2,1643.5],[1786642522,4256,1923.1],[1786642821,4256,1917],[1786643121,4255.9,1920.3],[1786643421,4256.2,1929.9],[1786643721,4256.2,1937.6],[1786644021,4256.2,1939.1],[1786644321,4256.1,1937.1],[1786644621,4256.1,1936.7],[1786644921,3995.6,1937.1],[1786645221,4394.3,1935.9],[1786645521,4253.9,2283.5],[1786645821,4255.3,2283.4],[1786646121,4256.1,2283.8],[1786646421,4255.2,2282.6],[1786646722,4255.1,2307.4],[1786647021,4255.7,2502.6],[1786647321,4254.9,2502.6],[1786647621,4254.4,2502.6],[1786647921,4738.1,2502.6],[1786648222,4739,2502.6],[1786648522,4740.7,2502.6],[1786648821,4740.3,2502.6],[1786649122,4739.8,2502.6],[1786649421,4739.7,2502.6],[1786649721,4739.2,2502.6],[1786650021,4739.3,2502.6],[1786650321,4739.3,2502.6],[1786650622,5022.9,2502.7],[1786650921,4670.3,2502.6],[1786651221,4770.2,2502.6],[1786651521,4770,2502.6],[1786651821,4769.6,2502.6],[1786652121,4769.6,2502.6],[1786652422,4768.5,2502.6],[1786652721,4769,2502.6],[1786653022,4768.9,2502.6],[1786653322,4768.3,2503.8],[1786653622,4768,2504.4],[1786653921,4768.1,2503.4],[1786654221,4767.5,2431.5],[1786654521,4767.9,2431.4],[1786654822,4767.8,2431.5],[1786655121,4767.8,2433.6],[1786655421,4767.8,2435.1],[1786655721,4768,2433.1],[1786656021,4767.7,2431.8],[1786656321,4551.8,2431.9],[1786656622,4551.5,2431.7],[1786656921,4551.2,2431.7],[1786657221,4551,2432.6],[1786657521,4550.5,2432.4],[1786657821,4549.7,2429.6],[1786658121,4549.6,2428.9],[1786658421,4548.4,2502.7],[1786658721,4547.7,2098.6],[1786659021,4547.8,2093.1],[1786659321,4548,2086.9],[1786659621,4464.2,2080.6],[1786659921,4520.8,2392],[1786660221,4548.3,2371.2],[1786660521,4518.9,2084.2],[1786660821,4539,2077.9],[1786661121,4342.6,1821.2],[1786661422,4342.8,1818.2],[1786661721,4282.6,1816.2],[1786662022,4157.9,1801.3],[1786662321,3843.6,1802.7],[1786662622,4015.6,1802.7],[1786662921,4542.8,1782.5],[1786663221,4404.7,1767.9],[1786663521,4510.8,1768.4],[1786663821,4342.7,1769.8],[1786664121,4342.1,2069.3],[1786664421,4341.3,2072.9],[1786664721,4341.3,2075.3],[1786665021,4341,2075.1],[1786665321,4341.2,2072.5],[1786665621,4551.1,2070.7],[1786665921,4768,1829.1],[1786666221,4768,1817.4],[1786666521,4768,1810.9],[1786666821,4767.9,1790.1],[1786667121,4768.2,1793.4],[1786667421,4767.7,1769.3],[1786667721,4768.1,1762.6],[1786668021,4719,1763.6],[1786668321,4768.1,1757.8],[1786668621,5022.7,1763.1],[1786668921,5022.7,1757.3],[1786669221,5022.5,1679.4],[1786669521,5022.5,1681.3],[1786669821,5022.3,1657.1],[1786670121,5022.5,1659.4],[1786670421,5022.5,1662.4],[1786670721,5022.5,1656.1],[1786671021,5022.1,1657.7],[1786671321,5022.7,748.9],[1786671621,5022.6,721.4],[1786671921,5022.7,715.4],[1786672221,5022.7,700],[1786672521,5022.5,704],[1786672821,5022.7,687.8],[1786673121,5022.4,675.8],[1786673421,5022.4,662.6],[1786673721,5022.4,667.4],[1786674021,5022.8,626.4],[1786674322,5022.8,596.4],[1786674621,5022.8,579.1],[1786674921,5022.8,586.9],[1786675221,5022.8,602.2],[1786675521,5022.7,592.3],[1786675821,5022.9,604.5],[1786676121,5022.3,601.9],[1786676421,5022.6,594.7],[1786676721,5320.5,583.1],[1786677021,5629.2,611.1],[1786677321,5654.3,636.5],[1786677621,5654.3,628.4],[1786677921,5654.2,621.9],[1786678221,5654.3,618.4],[1786678521,5657.8,622.7],[1786678821,8594.4,731.6],[1786679121,8594.2,695.3],[1786679421,8593.8,674.6],[1786679721,8593,700.2],[1786680021,8591.8,725.7],[1786680322,8593.7,653.3],[1786680621,8594.2,741.9],[1786680921,8593.6,683.9],[1786681221,8593.2,760.6],[1786681522,8594.1,733.7],[1786681821,8594.4,790.2],[1786682122,8594.4,1736.1],[1786682421,8594.4,1729.8],[1786682722,8604,1752.6],[1786683021,8595.7,1894.3],[1786683321,8594.2,1956],[1786683622,8592.2,2223],[1786683921,8591.6,2579],[1786684221,8590.6,2490.8],[1786684521,8590.3,2239.4],[1786684821,8589.6,2536.4],[1786685122,8589.8,2248.4],[1786685422,8588.8,1964.7],[1786685721,8588.3,1962.1],[1786686021,8589.4,2235.2],[1786686321,8592.4,2271.9],[1786686621,8591.3,2239.6],[1786686921,8590.5,2279.5],[1786687221,8589.9,2254.7],[1786687521,8588.5,2239.6],[1786687822,8587.3,2271.7],[1786688122,8586.7,2274.5],[1786688421,8586.9,1994.2],[1786688721,8586.8,1970.7],[1786689021,8585.7,2275.5],[1786689322,8584.2,2364.1],[1786689621,8583.2,2384.1],[1786689921,8583,2394.7],[1786690221,8583.2,2389.1],[1786690521,8583,2451],[1786690821,8582.9,2425.1],[1786691121,8582.7,2444.9],[1786691421,8582.7,2425.5],[1786691721,8582.7,2449.6],[1786692021,8582.7,2448.9],[1786692321,8582.1,2349.1],[1786692621,8582.7,2446.3],[1786692921,8582.7,2414.7],[1786693221,8581.9,2151.5],[1786693521,8581.2,2389.4],[1786693821,8580.5,2325.2],[1786694122,8579.8,2396.5],[1786694421,8578.4,2646.2],[1786694721,8577.4,2634],[1786695021,8032.3,2721.4],[1786695321,7542,2752.1],[1786695621,7539.7,2737.2],[1786695921,7539.1,2825.5],[1786696221,7537.7,2827.3],[1786696521,7538.4,2838.7],[1786696821,7538.4,2815.2],[1786697121,7538.3,2813.5],[1786697421,7537.9,2795.9],[1786697721,7097.9,3142.6],[1786698021,7098.1,3142.6],[1786698321,7539.3,3142.6],[1786698621,7206.2,3142.6],[1786698921,7099.5,3142.7],[1786699221,7099.5,3142.6],[1786699521,7099.5,3142.7],[1786699821,7099.5,3142.7],[1786700121,7098.9,3142.7],[1786700422,7098.9,3142.9],[1786700721,7099.4,3143],[1786701021,7099.6,3143],[1786701322,7738.2,3344],[1786701621,8578.3,3344],[1786701921,8577.8,3344.4],[1786702221,8577,3344.4],[1786702522,8575.9,3344.4],[1786702821,8051.9,3344.4],[1786703121,8050.9,3344.4],[1786703421,8050.9,3344.4],[1786703721,8050.9,3344.4],[1786704021,8050.1,3344.5],[1786704321,8582,3344.5],[1786704622,8581.4,3344.5],[1786704922,8582.2,3344.7],[1786705221,8581.5,3344.6],[1786705522,8580.2,3344.5],[1786705822,8578,3344.9],[1786706122,8575.9,3345.4],[1786706421,8574.9,3269.1],[1786706721,8573.7,3266.6],[1786707021,8572.4,3264.1],[1786707321,8571.2,3283.2],[1786707621,8573.8,3285.3],[1786707922,8570.3,3268.8],[1786708221,8569.4,3266.6],[1786708521,8568.4,3286.6],[1786708822,8567,3287.7],[1786709121,8269.4,3267],[1786709421,8043.5,3301.2],[1786709721,8041.5,3286.3],[1786710021,8040.6,3303.1],[1786710321,8039.8,3302.9],[1786710621,8040.3,3303],[1786710921,7571.7,3301.6],[1786711222,7570.9,3307.4],[1786711521,7570.9,3307.1],[1786711821,7570.9,3328.4],[1786712121,7568.2,3328.3],[1786712421,7567.1,3328.1],[1786712722,7565.3,3365.3],[1786713021,7564,3365.4],[1786713321,7563.2,3365.4],[1786713621,7562.5,3365.4],[1786713921,7561.8,3365.4],[1786714221,7561.1,3365.4],[1786714522,7560.5,3365.4],[1786714822,7559.2,3365.6],[1786715121,7562.2,3365.7],[1786715422,7565.3,3365.8],[1786715722,7563.1,3365.6],[1786716021,7562,3365.5],[1786716321,7560.4,3365.6],[1786716621,7560.5,3365.7],[1786716922,7560.6,3365.9],[1786717221,7560.3,3366.4],[1786717521,7558.6,3366.4],[1786717822,7557.8,3378.7],[1786718121,7557.4,3410.2],[1786718421,7557.5,3403.4],[1786718721,7557.6,3400.1],[1786719021,7556.7,3337.3],[1786719322,7556.8,3304.3],[1786719621,7556.2,3307.7],[1786719921,7135.7,3287.6],[1786720201,7135.7,3287.5],[1786720501,7521.6,3287.6],[1786720821,7554.7,3288.9],[1786721121,7554.6,3289.7],[1786721422,7554.5,3289.4],[1786721721,7552.6,3311.6],[1786722021,7552.6,3287.8],[1786722321,7554.3,3329.2],[1786722621,7554.5,3328.1],[1786722922,7552.3,3292],[1786723222,7552.3,3310.9],[1786723522,7551.1,3284.8],[1786723821,7549.1,3287.9],[1786724121,7547.7,3289],[1786724422,7545.9,3369.7],[1786724722,7544.3,3369.7],[1786725021,7542.4,3369.7],[1786725322,7540.4,3369.7],[1786725621,7122,3369.7],[1786725921,7120.2,3369.7],[1786726222,6743.3,3369.7],[1786726522,6741.8,3369.8],[1786726822,6402.4,3369.7],[1786727121,6185.9,3369.7],[1786727422,5823.4,3369.7],[1786727722,6018.4,3369.7],[1786728022,5532.9,3369.7],[1786728322,6037.2,3369.7],[1786728622,6076.4,3369.7],[1786728922,6096.7,3369.9],[1786729221,6096.2,3369.9],[1786729522,6096.7,3369.9],[1786729821,6096.7,3369.9],[1786730121,6077.7,3369.9],[1786730421,6075.6,3369.9],[1786730721,6060.6,3369.9],[1786731021,6096.4,3369.9],[1786731321,6095.4,3294.2],[1786731621,6095.4,3294],[1786731921,6095.6,3202.7],[1786732221,6095.6,3200.1],[1786732521,6095.2,3200.6],[1786732821,6094,3199.6],[1786733121,6094,3198.8],[1786733421,6094,3199.1],[1786733721,6093.1,3198.8],[1786734021,5820.3,3182.5],[1786734321,5820.4,3199.7],[1786734621,5820.3,3201.1],[1786734921,5820.3,3199.7],[1786735221,5820.3,3196.9],[1786735521,5764.6,3196.9],[1786735821,5820.4,3196.8],[1786736121,5820.4,3193.5],[1786736421,5820.5,3186.9],[1786736721,5820.4,3187.3],[1786737021,5820.1,3188.8],[1786737322,5820.4,3186.4],[1786737621,5820.5,3187.1],[1786737921,5997.5,3184.4],[1786738222,6032.3,3183.9],[1786738521,6093.4,3180.7],[1786738821,6093.5,3370.4],[1786739121,6093.5,3370.7],[1786739422,6093.3,3370.4],[1786739722,6092.9,3370.4],[1786740021,6093.1,3370.4],[1786740321,6093.1,3370.4],[1786740621,6093.2,3370.4],[1786740921,6093.3,3370.4],[1786741221,6093.1,3370.4],[1786741521,6093,3370.4],[1786741821,6095.2,3370.4],[1786742121,6095.1,3370.4],[1786742421,6683.9,3370.4],[1786742721,6994.5,3370.4],[1786743021,7552.3,3370.4],[1786743321,7552.3,3389.1],[1786743621,7552.3,3384.9],[1786743921,7551.7,3370.4],[1786744221,7551,3370.4],[1786744521,7551.4,3370.5],[1786744821,7551.1,3370.5],[1786745121,7550.7,3370.5],[1786745421,7550.2,3370.5],[1786745721,7549.7,3370.5],[1786746021,7130.1,3370.5],[1786746321,7129.7,3370.5],[1786746621,7129.5,3370.5],[1786746921,7127.3,3370.5],[1786747221,7126.8,3370.5],[1786747521,7123.3,3370.5],[1786747821,7121.5,3370.5],[1786748122,7121.2,3370.5],[1786748421,7116.7,3370.6],[1786748721,7114.3,3370.6],[1786749021,7115,3370.6],[1786749321,7121.1,3370.7],[1786749621,7121.1,3371.5],[1786749921,7120.9,3371.5],[1786750221,7121.2,3371.5],[1786750521,7121.1,3371.5],[1786750821,7121.2,3371.4],[1786751121,6747,3371.4],[1786751421,6660.2,3371.3],[1786751721,6651.9,3371.2],[1786752021,6746.9,3371.1],[1786752321,6746.9,3371],[1786752621,6746.5,3370.9],[1786752921,6747,3371.1],[1786753221,6747,3370.8],[1786753521,6746.4,3371.8],[1786753821,6746.9,3371.7],[1786754121,6746.3,3371.6],[1786754421,6746.9,3371.6],[1786754721,6746.9,3371.6],[1786755021,6746.9,3371.6],[1786755321,6747,3371.8],[1786755621,6746.9,3371.5],[1786755921,6746.9,3371.5],[1786756221,6746.9,3371.4],[1786756521,6746.3,3371.9],[1786756821,6745.9,3372.1],[1786757121,6745.4,3372.6],[1786757421,6744.2,3372.7],[1786757721,6742.8,3372.7],[1786758021,6742.5,3372.7],[1786758321,6741.5,3372.8],[1786758621,6407.3,3372.5],[1786758921,6407.3,3372.5],[1786759221,6407.3,3372.2],[1786759521,6407.3,3372.8],[1786759821,6406.6,3372.8],[1786760121,6406.4,3372.9],[1786760421,6406.4,3372.8],[1786760721,6406.4,3372.8],[1786761021,6405.6,3372.8],[1786761321,6405.6,3372.3],[1786761621,6405.6,3372.3],[1786761922,6405.5,3372.3],[1786762221,6405.2,3373],[1786762521,6405.1,3373],[1786762821,6404.9,3372.9],[1786763121,6404.9,3372.8],[1786763421,6405.2,3372.8],[1786763721,6405.3,3372.8],[1786764021,6406,3372.7],[1786764321,6405.5,3372.7],[1786764621,6406.3,3372.7],[1786764921,6406.4,3372.7],[1786765221,6517.8,3372.7],[1786765522,6526.6,3372.7],[1786765821,6526.7,3372.7],[1786766122,6521.7,3372.7],[1786766421,6523.4,3372.7],[1786766721,6528.6,3372.9],[1786767022,6547.9,3372.9],[1786767321,6535.2,3372.8],[1786767621,6559.5,3372.8],[1786767921,6650.1,3373.2],[1786768221,6689.8,3373.2],[1786768521,6745.1,3373.1],[1786768821,6745.3,3372.9],[1786769121,6744.2,3372.9],[1786769421,6744.1,3372.9],[1786769721,6744.1,3372.9],[1786770021,6744.1,3372.9],[1786770321,6744.1,3372.9],[1786770621,6733.9,3372.9],[1786770921,6707.8,3372.8],[1786771221,6409.6,3372.9],[1786771521,6481,3372.8],[1786771821,6744.2,3373.3],[1786772121,6744.2,3373.4],[1786772421,6744.2,3373.3],[1786772721,6745,3373.4],[1786773021,6745,3373.3],[1786773321,6720.1,3373.3],[1786773621,6403,3373.4],[1786773921,6244.7,3373.4],[1786774221,6351.2,3373.4],[1786774521,6109.8,3373.4],[1786774821,6109.4,3373.4],[1786775121,5838.6,3373.4],[1786775421,5838.4,3373.4],[1786775721,5838.4,3373.4],[1786776021,5838.4,3373.4],[1786776321,5838.3,3373.4],[1786776621,5838.4,3373.1],[1786776921,5838.4,3373.1],[1786777221,5838.4,3373.2],[1786777521,5838.4,3373.1],[1786777821,5838.4,3372.8],[1786778121,5838.3,3372.8],[1786778421,5838.3,3410.2],[1786778721,5838.3,3410.2],[1786779022,5838.4,3410.2],[1786779321,5819.6,3410.2],[1786779621,5933,3410.2],[1786779921,5953,3410.2],[1786780221,5965.2,3410.2],[1786780522,6164.4,3410.2],[1786780821,6165.4,3410.2],[1786781121,6394.7,3410.5],[1786781421,6629.4,3415.2],[1786781721,6744,3415.1],[1786782021,6744,3420.9],[1786782321,6744,3420.9],[1786782621,6744.1,3422.6],[1786782921,6744.1,3422.5],[1786783222,6744.1,3424.1],[1786783521,6744.1,3416.9],[1786783821,6744.1,3411.6],[1786784121,6744.1,3412.3],[1786784421,6744.1,3410.5],[1786784721,6744.1,3410.5],[1786785021,6744.1,3421.2],[1786785321,6744.1,3417.7],[1786785621,6744,3416.9],[1786785921,6472.7,4044.6],[1786786221,6472.7,4044.7],[1786786521,6468.3,4044.6],[1786786821,6453.2,4044.6],[1786787121,6425.1,4044.6],[1786787421,6445.8,4044.6],[1786787721,6424.6,4044.6],[1786788021,6374.6,4044.6],[1786788321,6394.5,4044.6],[1786788621,6463.9,4044.6],[1786788921,6472.7,4044.6],[1786789221,6472.7,4044.6],[1786789521,6472.7,4044.6],[1786789821,6472.7,4044.6],[1786790121,6472.7,4044.6],[1786790421,6472.7,4044.6],[1786790721,6472.7,4044.6],[1786791021,6472.7,4044.6],[1786791321,6472.7,4044.6],[1786791621,6472.7,4044.6],[1786791921,6567.3,4044.6],[1786792221,6568.2,4044.6],[1786792521,6472.6,4044.6],[1786792821,6472.6,4044.6],[1786793121,6472.5,4044.6],[1786793421,6467.7,4044.6],[1786793721,6472.6,4044.6],[1786794021,6472.6,4044.6],[1786794321,6456.8,4044.6],[1786794621,6456.8,4044.6],[1786794921,6563.4,4044.6],[1786795221,6556.6,4044.6],[1786795521,6696,4044.6],[1786795821,6730.6,4044.6],[1786796121,6739,4044.6],[1786796421,6744.1,4044.6],[1786796721,6744,4044.6],[1786797021,6744,4044.6],[1786797321,6743.6,4044.6],[1786797621,6743.6,4044.6],[1786797921,6743.5,4044.6],[1786798221,6744,4044.6],[1786798521,6744,4044.6],[1786798821,6744.1,4044.6],[1786799121,6473.6,4044.6],[1786799421,6533.6,4044.6],[1786799722,6473.2,4044.6],[1786800022,6473.2,4044.6],[1786800322,6534.3,4044.6],[1786800621,6697.3,4044.6],[1786800922,6744.1,4044.6],[1786801221,6744.1,4044.6],[1786801522,6744.1,4044.6],[1786801821,6743.8,4045.1],[1786802121,6738.5,4045.1],[1786802421,6717.8,4044.7],[1786802721,6743.9,4044.7],[1786803021,6732.6,4044.7],[1786803321,6744.1,4044.7],[1786803621,6744.1,4044.7],[1786803921,6744.9,4044.7],[1786804221,7081.9,4044.7],[1786804521,6745.8,4044.7],[1786804821,6745.2,4044.7],[1786805121,6744.9,4044.7],[1786805421,6744.7,4044.7],[1786805722,6744.5,4044.7],[1786806021,6699.3,4044.7],[1786806321,6699.3,4044.7],[1786806621,6698.9,4044.7],[1786806921,6699.3,4044.7],[1786807221,6699.2,4044.7],[1786807521,6699.8,4044.7],[1786807821,6729.7,4044.7],[1786808121,6732.3,4044.7],[1786808421,6726.6,4044.7],[1786808721,6713.5,4044.7],[1786809021,6729.3,4044.7],[1786809321,6742.4,4044.7],[1786809622,6742.3,4044.7],[1786809921,6745.5,4044.7],[1786810221,6745.2,4044.7],[1786810521,6745.5,4044.7],[1786810821,6594.7,4044.7],[1786811121,6645.5,4044.7],[1786811421,6569.5,4044.7],[1786811721,6521.9,4044.7],[1786812021,6663.7,4044.7],[1786812322,7079.3,4044.7],[1786812621,7127.2,4044.7],[1786812923,7126.7,4044.9],[1786813221,7126.6,4044.8],[1786813521,7126.5,4044.7],[1786813821,7126.5,4044.6],[1786814121,7126.5,4044.6],[1786814421,7061.2,4044.6],[1786814721,7126.5,4044.6],[1786815021,7126.4,4044.6],[1786815321,7111.6,4044.6],[1786815621,7126.3,4044.6],[1786815921,7126.4,4044.6],[1786816221,7126.2,4044.6],[1786816521,7126.2,4044.6],[1786816821,7126.5,4044.7],[1786817121,7126.5,4044.7],[1786817421,7126.5,4044.7],[1786817721,7126.6,4044.7],[1786818021,7126.5,4044.7],[1786818321,7126.5,4044.7],[1786818621,7125,4044.7],[1786818921,7125,4044.7],[1786819221,6998.4,4044.7],[1786819521,6998.3,4044.7],[1786819821,6998.5,4044.7],[1786820121,6998.3,3524.7],[1786820421,6998.2,3517.1],[1786820721,6998.5,3517.7],[1786821021,6998.5,3516.2],[1786821321,6998.6,3512.7],[1786821621,6998.5,3514.2],[1786821921,6998.7,3510.3],[1786822221,6998.7,3510.9],[1786822521,6998.7,3507.3],[1786822821,6998.7,3507.6],[1786823121,6998.7,3476],[1786823421,6998.7,3465.8],[1786823721,6946.1,3470.2],[1786824001,6998.8,3473.1],[1786824322,7071.4,3469.5],[1786824621,7078.1,3475.8],[1786824921,7078.4,3475.3],[1786825222,7079.5,3475.4],[1786825521,7101.4,3474.5],[1786825821,7125.1,3466.7],[1786826121,7125,3465.1],[1786826421,7125,3463.8],[1786826721,7113.8,3463.4],[1786827021,7119.2,3448.7],[1786827321,7125.1,3445],[1786827621,7125.1,3409.9],[1786827921,7124.7,3417.9],[1786828221,7124.6,3419],[1786828521,7124.6,3414.5],[1786828821,7126.6,3503.9],[1786829121,7126.6,3509.7],[1786829421,7110.8,3445.3],[1786829721,7126.6,3611.7],[1786830021,7126.4,3598.3],[1786830301,7125.7,3599],[1786830621,7126.2,3580.4],[1786830921,7126.1,3581.9],[1786831221,7126.5,3437.9],[1786831521,7126.6,3458],[1786831821,7126.6,3456.1],[1786832121,7126.6,3457.2],[1786832421,7126.6,3590.5],[1786832721,7126,3588.8],[1786833022,6791.5,3587.6],[1786833321,7126.1,3588.5],[1786833621,7126.3,3595],[1786833921,7126.6,3594.7],[1786834221,7127.1,3592.7],[1786834521,7072.4,3591],[1786834822,7127.2,3590.8],[1786835121,7125.9,3593.7],[1786835421,7126.1,3588.4],[1786835721,7125.6,3587.6],[1786836021,7124,3585],[1786836321,7123.1,3581.2],[1786836621,7123,3585.3],[1786836921,7122.7,3593.4],[1786837221,7122.7,3591.7],[1786837521,7122.7,3598.5],[1786837821,7122.6,3597.7],[1786838121,7122.7,3596.6],[1786838421,7122.6,3595],[1786838721,7122.5,3595.1],[1786839021,7122.6,3594.3],[1786839321,7097,3593.9],[1786839621,7066.2,3595.2],[1786839921,7122.7,3594.9],[1786840221,7122.6,3592.7],[1786840521,7122.7,3593.8],[1786840821,7122.7,3594.2],[1786841121,7122.6,3589.9],[1786841421,7122.6,3599],[1786841721,7122.6,3595.6],[1786842021,7122.6,3597.2],[1786842322,7122.4,3595.6],[1786842621,7122.5,3596.1],[1786842921,7122.7,3601.7],[1786843221,7123.1,3597.8],[1786843521,7032,3603.3],[1786843822,6989.8,3604.2],[1786844121,7123,3603.4],[1786844421,7094.4,3604.2],[1786844721,7123,3635.1],[1786845021,7010.8,3629.3],[1786845321,6879,3628.5],[1786845621,7006.2,3626.6],[1786845921,6814.3,3620.8],[1786846221,6814.1,3620.2],[1786846521,6813.9,3602.2],[1786846821,7123,3604.3],[1786847121,7122.9,3613.1],[1786847421,7123.2,3603.1],[1786847721,7122.8,3633.4],[1786848021,7122.8,3627.8],[1786848321,7122.8,3632.4],[1786848621,7122.8,3632],[1786848921,7122.8,3629.7],[1786849221,7100,3630],[1786849521,7124.9,3629.2],[1786849821,7122.6,3629],[1786850121,7122.4,3630.5],[1786850421,7122.5,3627],[1786850721,7122.8,3628.1],[1786851022,7122.3,3626.9],[1786851321,7123.4,3634.8],[1786851621,7122.7,3631.5],[1786851921,7121.7,3631.6],[1786852221,7121.7,3631],[1786852521,7121.6,3631.8],[1786852821,7120.6,3635.7],[1786853121,7120.4,3634.5],[1786853421,7120.4,3634.5],[1786853721,7121.7,3636.2],[1786854021,7121.1,3635.1],[1786854321,7120.7,3648.6],[1786854621,7121,3647.5],[1786854921,7121.7,3647],[1786855221,7122.6,3636.6],[1786855521,7120.7,3675.8],[1786855821,7087,3674.7],[1786856121,7119.9,3671.8],[1786856421,7119.5,3671.6],[1786856721,7119.5,3668.6],[1786857021,7119.2,3676.3],[1786857321,7119.1,3674.4],[1786857621,7119.1,3670.5],[1786857922,7119.4,3641.9],[1786858221,7119.3,3641.5],[1786858522,7119.3,3641.4],[1786858822,7119.8,3641.1],[1786859122,6986.2,3640.6],[1786859421,7114.1,3635.2],[1786859721,7120.9,3634.6],[1786860021,7119.8,3634.5],[1786860321,7119.8,3636.1],[1786860621,7119.2,3635.7],[1786860921,7119,3635.5],[1786861221,7118.8,3636.5],[1786861521,7119.1,3635.2],[1786861821,7120.4,3636.3],[1786862121,7095.3,3635.4],[1786862421,7123.6,3635],[1786862721,7125.4,3634.4],[1786863021,7125.5,3634.2],[1786863321,7127.2,3637],[1786863621,7126.5,3634.7],[1786863921,7127.2,3629.1],[1786864222,7127.2,3626.7],[1786864521,7126.3,3628.5],[1786864821,7127.2,3635.9],[1786865121,7127.3,3635.7],[1786865421,7127.2,3635.2],[1786865721,7127.2,3635.7],[1786866021,7127.3,3669.7],[1786866321,7127.2,3668.3],[1786866621,7127.2,3668],[1786866921,7127.2,3671],[1786867222,7127.1,3669.7],[1786867521,7127,3675.2],[1786867821,7127.2,3669.3],[1786868121,7126.9,3665.9],[1786868421,7127.2,3662.6],[1786868721,7127,3662.8],[1786869021,7127.3,3665.3],[1786869321,7127,3663.3],[1786869621,6834.9,3658.6],[1786869921,7082.8,3658.9],[1786870221,5399.9,3657],[1786870521,5399.9,3656.1],[1786870821,5399.9,3655.8],[1786871121,7130.4,3660.6],[1786871421,7417.8,3657.9],[1786871721,7566.3,3664.2],[1786872021,7566.3,3658.2],[1786872321,7571.2,3658.6],[1786872621,7570.7,3692.4],[1786872921,7570.3,3701],[1786873221,7571.1,3699.1],[1786873521,7570.9,3693.4],[1786873821,7570,3690.7],[1786874121,7569.5,3689.1],[1786874421,7569.6,3669.8],[1786874721,7570.9,3663.8],[1786875021,8039.8,3661.9],[1786875321,8039.8,3661.9],[1786875621,8039.8,3661.6],[1786875921,8039.8,3659.3],[1786876221,8039.5,3660],[1786876521,8039.2,3662.5],[1786876821,8039.5,3662.7],[1786877121,8038.8,3658.5],[1786877422,8038.7,3658.7],[1786877721,8039.3,3657.8],[1786878021,8038.7,3648.9],[1786878321,8039.3,3658.6],[1786878621,8039.3,3643],[1786878921,8039.2,3652.6],[1786879221,8038.5,4210.9],[1786879521,8038.7,4201.5],[1786879821,8038.7,4201.6],[1786880121,8038.7,4210.9],[1786880421,8038.7,3656.4],[1786880721,8038.4,3648.4],[1786881021,8037.8,3647.5],[1786881321,8038.7,3661.7],[1786881621,8038.3,3659.8],[1786881921,8038.2,3641.6],[1786882221,8038,3650.1],[1786882522,8038,3641.2],[1786882821,6999.9,3641.2],[1786883121,8037.3,3637],[1786883421,8037.1,3634.1],[1786883721,8037.1,3641.3],[1786884021,8036.8,3633],[1786884321,8036.5,3630.9],[1786884621,8037,3640.6],[1786884921,8036.8,3694],[1786885221,8037.9,3693.5],[1786885521,8038,3692.1],[1786885821,8037.3,3694.3],[1786886121,8036.7,3698.3],[1786886421,8036.7,3696.9],[1786886721,8037.2,3695.9],[1786887021,8038,3694.1],[1786887321,8037.9,3691.9],[1786887621,8039.7,3692.1],[1786887921,8039.6,3689.9],[1786888221,8582.7,3687.5],[1786888521,8581.7,3680.2],[1786888821,8581.1,3598.8],[1786889121,8580.9,3611.2],[1786889421,8581,3624.3],[1786889722,8580.4,3621.7],[1786890001,8580,3620.8],[1786890322,8579.6,3612.5],[1786890621,8580.7,3623.8],[1786890921,8580.8,3628.1],[1786891221,8580.5,3551.3],[1786891521,8580.6,3564],[1786891822,8580.2,3550.2],[1786892121,8580.6,3556.9],[1786892421,8579.7,3545.1],[1786892721,8579.8,3570.5],[1786893022,8579.6,3562.7],[1786893322,8579.3,3558.7],[1786893622,8578.2,3539.2],[1786893921,8577.7,3538.4],[1786894221,8576.9,3537],[1786894521,8575.9,3535.3],[1786894821,8575.4,3521.9],[1786895121,8573.9,3521.6],[1786895421,8575.6,3522.3],[1786895721,8575.5,3530],[1786896022,8575.6,3556.9],[1786896321,8575.9,3556.4],[1786896621,8575.9,3571.1],[1786896921,8576.2,3608.9],[1786897221,8575.7,3605.7],[1786897521,8575.8,3592.3],[1786897821,8576.3,3583.4],[1786898121,8576,3581.7],[1786898421,8575.8,3579.3],[1786898721,8575.4,3596],[1786899021,8574.9,3600.3],[1786899321,8574.9,3595.4],[1786899621,8575.2,3595.2],[1786899922,8574.5,3579.8],[1786900221,8137.3,3578],[1786900521,8136.4,3596.8],[1786900821,8136.4,3608.9],[1786901121,8574.6,3595.3],[1786901421,8581.1,3619.1],[1786901721,8580.4,3607.1],[1786902021,8582.6,3617.2],[1786902321,8145.5,3619.1],[1786902621,8145,3606.6],[1786902921,8144.8,3605.7],[1786903221,8144.1,3605.2],[1786903521,8143.6,3616.5],[1786903821,8142.9,3595],[1786904121,8142.4,3601.3],[1786904421,8142,3595.2],[1786904721,8141.6,3590.8],[1786905021,8143,3613.5],[1786905321,8145.2,3611.8],[1786905621,6617.9,3630.8],[1786905921,6618,3627.3],[1786906221,0,3583.9],[1786906521,0,3589.3],[1786906821,6618.2,3562.1],[1786907121,6618.2,3556.5],[1786907421,6618.3,3554.9],[1786907721,6618.3,3546],[1786908021,6618.3,3540.2],[1786908321,15000,3537.4],[1786908621,14999.9,3600.1],[1786908921,11999.2,3621.2],[1786909221,11999.1,3662.6],[1786909521,11999.4,3648.6],[1786909822,8000,3623.3],[1786910121,0,3619.3],[1786910421,50000,3680.5],[1786910721,49488,3699.9],[1786911021,49998.7,3681.1],[1786911321,49998.6,3741],[1786911622,49998.3,3745.1],[1786911922,4996.1,3718.7],[1786912221,49996.3,3717.9],[1786912521,45438.4,3730],[1786912821,45436.5,3731.9],[1786913121,45433.4,3770.9],[1786913421,39997.6,3778.2],[1786913721,22997.7,3758],[1786914021,14997.9,3744.6],[1786914321,14995,3741.8],[1786914621,14991.7,3749.9],[1786914921,14988.4,3716.1],[1786915221,14984.8,3797.4],[1786915521,13927.8,3780.4],[1786915821,13926.4,3822.8],[1786916122,13925.1,3822.9],[1786916421,13924.3,3880.4],[1786916721,13922.6,3962],[1786917021,13925,4672.5],[1786917321,13923.9,4674],[1786917621,13922.9,4724],[1786917921,13921.2,4032.5],[1786918221,13919.3,4027.2],[1786918521,13916.8,4012],[1786918821,13915.1,4071.8],[1786919121,13912.4,4726.8],[1786919421,13909.5,4722.5],[1786919721,13906.8,4799.9],[1786920021,13903.6,4832.1],[1786920321,13901.8,4799.7],[1786920621,13899.1,4835.3],[1786920922,13896.7,4835.9],[1786921221,13894,4833.5],[1786921521,7999.6,4801.3],[1786921821,7998.4,4799.3],[1786922121,7997.3,4796.8],[1786922422,7981.6,4833.8],[1786922721,7235.2,4833],[1786923021,7550.6,4833.3],[1786923321,7437.6,4833.2],[1786923621,13897.5,4836.7],[1786923921,13896.8,4871.3],[1786924222,13896.7,4837.5],[1786924521,13896.2,4871.2],[1786924821,12191.2,4838.4],[1786925121,12189.2,4832.2],[1786925421,12186.8,4833.5],[1786925721,12185.5,4819.5],[1786926021,12184.8,4832],[1786926321,11925.3,4822.9],[1786926621,11456.8,4822.4],[1786926921,11455.9,4833.6],[1786927221,11419,4873.7],[1786927521,11456.9,4873],[1786927821,11456.9,4874.7],[1786928121,11455.4,4871.8],[1786928421,11455.1,4871.7],[1786928721,11454.8,4871.9],[1786929021,11454.6,4871.7],[1786929321,11454.6,4873],[1786929621,11454.2,4873.2],[1786929921,11455.4,4872.6],[1786930221,11455.3,4874.9],[1786930521,11455.2,4872.4],[1786930821,11455,4873.3],[1786931122,11453.5,4871],[1786931421,11454.7,4872.7],[1786931721,11453.5,4872.3],[1786932021,11452.6,4837.4],[1786932321,11452.2,4834.4],[1786932621,11451.4,4960.3],[1786932921,11450.4,4910.1],[1786933221,11031.2,4902.2],[1786933521,10862.2,4897.2],[1786933821,10861.3,4908.6],[1786934121,10334,4917.9],[1786934421,10486.9,4894.5],[1786934722,10332.8,4890.1],[1786935021,11366.2,4927.1],[1786935322,11064.6,4921.4],[1786935622,11028.8,4893.2],[1786935921,10861.7,4917.8],[1786936221,10860.6,4930.8],[1786936521,10858.9,4914.6],[1786936821,10475.5,4926],[1786937121,10486.1,4912.8],[1786937421,10330.4,4916.3],[1786937721,10330.2,4918.6],[1786938021,10330,4912.9],[1786938322,10329.2,4901.8],[1786938621,10328.7,4914.5],[1786938921,10328.2,4797.4],[1786939221,10326.5,4783.7],[1786939521,10326,4200.2],[1786939821,9852.2,4784.1],[1786940121,9851.3,4187],[1786940421,9850.7,4185.1],[1786940721,9848.8,4179],[1786941021,9848.5,4173.5],[1786941322,9848.4,4168.6],[1786941621,9846.8,4175.3],[1786941921,9826.2,4167],[1786942221,9509.1,4191.3],[1786942521,9472.8,4169.4],[1786942821,9848.5,4187.9],[1786943121,9848.4,4191],[1786943421,9848.3,4169.8],[1786943721,9799,4167.3],[1786944022,9729.8,4183.1],[1786944321,9774,4167.8],[1786944621,9681,4168.7],[1786944921,9420.3,4181],[1786945221,9419.4,4177.3],[1786945521,9418.7,4174.7],[1786945821,9418.6,4183.2],[1786946121,9418.2,4179.3],[1786946421,9418,4178.9],[1786946721,9417.2,4173.5],[1786947021,9417.9,4175.7],[1786947321,9417,4172.2],[1786947621,9417.1,4192.1],[1786947921,9417,4160.7],[1786948221,9416.8,4157.6],[1786948521,9418.6,4166],[1786948821,9418.7,4142.5],[1786949121,9393.3,4178.7],[1786949421,9394.8,4177.2],[1786949721,9420.1,4159.3],[1786950021,9420.1,4158.2],[1786950321,9121.1,4145.5],[1786950621,9036,4143],[1786950921,9035.7,4141.7],[1786951221,9420.3,4177.5],[1786951521,9420.3,4172.3],[1786951821,9420.3,4157.6],[1786952121,9420.2,4170.2],[1786952421,9420.2,4154.2],[1786952721,9420,4168.9],[1786953022,9420.1,4180.8],[1786953321,9420.2,4180.9],[1786953621,9420.1,4155.7],[1786953921,9420.3,4163.4],[1786954221,9420.3,4161.5],[1786954521,9407.9,4165.1],[1786954822,9315.5,4157.9],[1786955121,10052.1,4157.2],[1786955421,10152.6,4157.1],[1786955721,9974.9,4179],[1786956021,9153.7,4161.4],[1786956321,9266.5,4177.9],[1786956621,9261.5,4919.2],[1786956921,9506.8,4915.9],[1786957221,9037.5,4916.4],[1786957521,9037.5,4886.9],[1786957821,9037.2,4861.4],[1786958121,9036.4,4897.4],[1786958421,9036.8,4860.9],[1786958721,9152,4925.9],[1786959021,8902.8,4924.6],[1786959322,8891.5,4920.2],[1786959621,9348.5,4902.7],[1786959921,9037.1,4923.7],[1786960221,9036.5,4923.9],[1786960521,9035.8,4941.4],[1786960821,8974.9,4938.2],[1786961121,8690,5055.5],[1786961421,8689.9,5039.7],[1786961721,8689.9,5038.6],[1786962021,8689,4943],[1786962321,8689.1,4942.3],[1786962621,8689.4,4941.3],[1786962921,8689.4,4943.1],[1786963221,8689.3,4946.7],[1786963521,8688.9,4945.7],[1786963821,8689.4,4958.4],[1786964121,8861.9,4945.1],[1786964421,8856.4,4959.2],[1786964721,8260.4,4943.6],[1786965022,8194.2,4941.3],[1786965321,8428.6,4953.6],[1786965622,8640,4968.5],[1786965921,8198.2,4866.9],[1786966221,8240.3,4860],[1786966521,8101.1,4854.8],[1786966821,8100.7,4854.5],[1786967121,8100,4852.2],[1786967421,8099,4852],[1786967721,8100.1,4850.7],[1786968021,8098.3,4850.8],[1786968321,8098.1,4849.3],[1786968621,8098.1,4849.3],[1786968921,8098.4,4846.4],[1786969221,8138,4846.1],[1786969521,8043.8,4846.2],[1786969821,7847,4845.4],[1786970121,7846.9,4826.7],[1786970421,7847,4824.5],[1786970721,7847,4230.1],[1786971021,7846.9,4824.4],[1786971321,7846.9,4229.6],[1786971621,7846.9,4836.5],[1786971921,7846.8,4829.2],[1786972221,7846.4,4836],[1786972521,7846.4,4227.2],[1786972821,7846.4,4221.4],[1786973121,7846.3,4198.1],[1786973421,7846.3,4225.1],[1786973721,7846.3,4227.5],[1786974021,7846.2,4823.5],[1786974321,7846.2,4840.2],[1786974621,7845.3,4163],[1786974921,7845.2,4161.7],[1786975221,7845.3,4158],[1786975521,7845.4,4189.5],[1786975821,7844.9,4223.5],[1786976121,7825.8,4213.8],[1786976422,7791.3,4198.3],[1786976722,7815.5,4179],[1786977021,7798.7,4194.8],[1786977322,7844.8,4180.3],[1786977621,7842.4,4172.3],[1786977922,7700.1,4168],[1786978222,7696.9,4194.4],[1786978521,7710.8,4193.7],[1786978821,7788.7,4189.4],[1786979121,7844.8,4174.8],[1786979421,7844.2,4209.7],[1786979721,7844,4231.4],[1786980021,7844.1,4230],[1786980321,7844,4231.7],[1786980621,7844,4222.3],[1786980921,7844.1,4213],[1786981221,7844.2,4925.8],[1786981521,7843.7,4217.6],[1786981821,7843.3,4216.1],[1786982121,7844.2,4229.5],[1786982421,7844,4244.7],[1786982721,7844.1,4243.4],[1786983021,7718.2,4244],[1786983321,7844.1,4241.7],[1786983621,7843.8,4187.8],[1786983921,7843.7,4184.2],[1786984221,7843.8,4184.5],[1786984521,7843.8,4184],[1786984821,7843.8,4211.7],[1786985122,7843.7,4242.1],[1786985421,7843.8,4255.6],[1786985721,7843.7,4243.3],[1786986021,7843.8,4238.9],[1786986322,7843.7,4956.6],[1786986621,7843.6,4906.6],[1786986921,7843.9,4921.3],[1786987221,7843.9,4930.8],[1786987521,7844.7,4924.6],[1786987821,7844.8,4926.7],[1786988121,7843.7,4980.9],[1786988421,7843.6,4980],[1786988721,7844.6,4977.3],[1786989021,7844.6,4980.3],[1786989301,7844.6,4978.8],[1786989622,7844.6,4978.4],[1786989921,7845,4974.5],[1786990222,7845.1,4256.5],[1786990521,7805,4885.6],[1786990822,7789.1,4233.1],[1786991121,7845,4239.1],[1786991421,7845,4241.3],[1786991721,7844.2,4233.8],[1786992021,7844.3,4219.9],[1786992321,7843.9,4221.1],[1786992621,7843.2,4214.2],[1786992922,7842.9,4205.6],[1786993222,7842.1,4205.5],[1786993521,7841.9,4978.2],[1786993822,7841.9,4974.5],[1786994121,7783.6,4972.5],[1786994421,7789.2,4928.1],[1786994721,7602,4927.7],[1786995021,7627.7,4926.1],[1786995321,7627.5,5003.8],[1786995621,7626.9,5002.9],[1786995921,7626.7,4991.4],[1786996221,7626.5,4987.5],[1786996521,7625.1,4968.8],[1786996821,7625.2,4962.5],[1786997121,7624.4,4961.6],[1786997421,7572.9,4959.1],[1786997721,7431.5,4931.9],[1786998021,7431.5,4932.2],[1786998321,7430.2,4927.8],[1786998621,7430.1,4913.3],[1786998921,7429.4,4246.5],[1786999221,7429.3,4241.6],[1786999521,7428.8,4246.5],[1786999822,7428.6,4243.4],[1787000122,7428.4,4240.7],[1787000421,7428.2,4243.8],[1787000721,7429.1,4243.3],[1787001021,7428.3,4223.2],[1787001321,7426.9,4208.9],[1787001621,7425.9,4208.1],[1787001921,7426,4211.3],[1787002221,7426.1,4240.6],[1787002521,7426.4,4232.1],[1787002821,7426,4229.6],[1787003121,7425.9,4218.5],[1787003421,7425.1,4193.3],[1787003721,7425.8,4235.4],[1787004021,7425.8,4227.9],[1787004321,7425.9,4231.3],[1787004621,7425.8,4219.9],[1787004922,7425.7,4194.6],[1787005221,7424.4,3950.9],[1787005521,7424.3,3946.2],[1787005821,7423.8,3946.4],[1787006121,7423.7,3944.2],[1787006421,7423.6,3940.5],[1787006721,7423.5,3937.7],[1787007021,7422.8,4173.2],[1787007321,7422.7,3941.3],[1787007621,7421.8,3946.8],[1787007921,7422,3954.6],[1787008221,7422.5,3938],[1787008521,7423.1,3944.7],[1787008821,7422.3,3943.6],[1787009121,7422.3,3931.9],[1787009422,7422.1,3986.4],[1787009721,7421.7,3985.1],[1787010021,7422.1,3987.1],[1787010321,7422,3870.5],[1787010621,7422.3,3869.6],[1787010921,7422.4,3866.9],[1787011221,7422.4,3865.7],[1787011521,7422.6,3989.4],[1787011821,7422,3989.1],[1787012121,7423,3976.7],[1787012421,7423,3850.2],[1787012721,7423.5,3848.6],[1787013021,7425.7,3846.8],[1787013322,7425.9,3990.9],[1787013621,7425.8,3984.1],[1787013921,7425.4,3858],[1787014221,7424.1,3846.4],[1787014522,7424.1,3819.4],[1787014821,7425,3809.4],[1787015121,7425.1,3803.7],[1787015421,7425.2,3793.2],[1787015721,7426,3782.6],[1787016021,7426,3778.7],[1787016321,7427.6,3776.2],[1787016621,7427.6,3769.1],[1787016921,7426,3758.7],[1787017221,7425.8,3758.4],[1787017521,7425.9,3830.3],[1787017821,7425.4,3828],[1787018121,7425.4,3825.4],[1787018421,7425.4,3824.2],[1787018721,7425.4,3801.9],[1787019021,7425.4,3786.4],[1787019321,7425.4,3785.1],[1787019621,7399.3,3778.2],[1787019921,7425.4,3789.8],[1787020221,7425.4,3781],[1787020521,7425.1,3753.6],[1787020821,7425.1,3723.1],[1787021121,7425.3,3695.5],[1787021421,7425.3,3543.5],[1787021721,7425.1,3558.2],[1787022021,7425.3,3550],[1787022321,7425.3,3539.3],[1787022621,7425.3,3536.7],[1787022921,7425.4,3531.3],[1787023221,7425.3,3498.9],[1787023521,7425.3,3494.7],[1787023821,7425.3,3494.7],[1787024121,7425.3,3486.8],[1787024422,7425.3,3480.4],[1787024721,7425.4,3498.6],[1787025021,7425.3,3500.4],[1787025322,7425.3,3495.2],[1787025621,7425.3,3473.5],[1787025921,7425.3,3470.6],[1787026221,7425.4,3480.5],[1787026521,7424.9,3609.5],[1787026821,7424.7,3562.3],[1787027121,7424.7,3652.4],[1787027421,7424.7,3651.1],[1787027722,7424.7,3649.8],[1787028021,7424.7,3639.8],[1787028321,7424.5,3646.4],[1787028621,7424.4,3638.8],[1787028921,7424.5,3647.7],[1787029221,7424,3646.5],[1787029521,7424,3646],[1787029821,7424,3649.4],[1787030121,7424,3644.8],[1787030421,7424,3672.9],[1787030721,7424,3676],[1787031021,7424,3675.6],[1787031321,7423,3642.5],[1787031621,7422.8,3645.4],[1787031921,7422.9,3644.5],[1787032222,7422.9,3642.3],[1787032521,7422.9,3647],[1787032821,7423,3730.2],[1787033121,7423,3728.2],[1787033421,7423.3,3674.1],[1787033721,7423.3,3659.2],[1787034021,7423,3655.2],[1787034322,7423,3659],[1787034621,7423.3,3657.5],[1787034922,7423.4,3646.3],[1787035221,7423.2,3640.6],[1787035521,7422.9,3640.2],[1787035821,7422.7,3642.4],[1787036121,7423.1,3641.7],[1787036421,7423.1,3641.3],[1787036721,7422.7,3642.2],[1787037021,7423,3640.1],[1787037321,7422.9,3642],[1787037621,7421.7,3636.1],[1787037921,7422.1,3624.1],[1787038221,7422.2,3646.1],[1787038521,7422.4,3647.8],[1787038821,7421.7,3647.3],[1787039121,7421.7,3646.7],[1787039421,7421.7,3646.5],[1787039721,7421.7,3640.8],[1787040021,7421.3,3634.9],[1787040321,7421.7,3634.9],[1787040621,7421.3,3705.6],[1787040921,7420.2,3715],[1787041221,7419.4,3709.3],[1787041521,7418.5,3711],[1787041821,7418.4,3726.4],[1787042121,7417.9,3746.5],[1787042421,7419.7,3745.5],[1787042721,7419.7,3788.9],[1787043021,7419.5,3791.3],[1787043321,7418.7,3788.1],[1787043621,7418.2,3782.9],[1787043921,7419.6,3781.9],[1787044221,7419.8,3806.8],[1787044521,7419.8,3808.3],[1787044821,7417.3,3803.9],[1787045121,7417.4,3832.3],[1787045421,7417.4,3859.9],[1787045721,7417.6,3834.4],[1787046021,7417.6,3818.9],[1787046321,7417.7,3812.5],[1787046621,7417.7,3825.5],[1787046921,7417.6,3827.8],[1787047221,7417.3,3844.6],[1787047521,7417.4,3845.2],[1787047821,7417.6,3813.4],[1787048121,7417.5,3826.7],[1787048421,7417.1,3826.5],[1787048721,7417.2,3827.1],[1787049021,7417.2,3799],[1787049321,7417.5,3792.4],[1787049621,7416.8,3787.8],[1787049921,7416.7,3760],[1787050221,7416.7,3770.4],[1787050521,7416.6,3860.9],[1787050821,7416.7,3858.5],[1787051121,7417,3858.1],[1787051421,7418.1,3818.5],[1787051721,7417.6,3796.1],[1787052021,7417.5,3796.5],[1787052321,7417.3,3778.9],[1787052621,7416.3,3736],[1787052921,7236,3743.4],[1787053221,7173.5,3742.2],[1787053521,7173.5,3731.7],[1787053821,7173.5,3713.9],[1787054121,7173.1,3715.3],[1787054421,7173.1,3714.3],[1787054722,7173.1,3714.1],[1787055021,7173.1,3709.2],[1787055321,7173,3714.2],[1787055622,7173.5,3712.7],[1787055921,7173.1,3721.8],[1787056221,7173.1,3719.9],[1787056522,7173.1,3716.2],[1787056821,7173,3720.3],[1787057121,7173.1,3718.8],[1787057422,7226.8,3718.5],[1787057722,7211.9,3716],[1787058021,7210.6,3715.1],[1787058321,7213.5,3712.3],[1787058621,7229.6,3714.7],[1787058921,7291.7,3709.7],[1787059221,7346.7,3682.4],[1787059522,7285.6,3683.2],[1787059821,7394.6,3708.2],[1787060122,7368.2,3710.5],[1787060422,7355.4,3705.9],[1787060721,7418.7,3710.7],[1787061021,7419.6,3708.1],[1787061322,7419.6,3780.2],[1787061621,7419,3756.4],[1787061921,7418.6,3756],[1787062221,7419,3752.5],[1787062521,7418.5,3750.6],[1787062821,7220.9,3753.3],[1787063122,7419,3739.9],[1787063421,7417.9,3735.1],[1787063721,7417.9,3745.7],[1787064021,7402.5,3743.9],[1787064321,7118.8,3724.2],[1787064621,7118.8,3755.7],[1787064921,7118.8,3754.9],[1787065221,7118.8,3722.3],[1787065521,7118.3,3724.8],[1787065822,7117.8,3773.1],[1787066122,7118.9,3777.3],[1787066421,7118.6,3780.2],[1787066721,7118.9,3754.1],[1787067021,7119,3773.1],[1787067321,7118.9,3791],[1787067621,7118.8,3787],[1787067921,7118,3736.7],[1787068222,7118,3754.9],[1787068521,7118.4,3734.2],[1787068821,7118.4,3742.2],[1787069121,7118.4,3734.7],[1787069421,7118.5,3734.3],[1787069721,7117.3,3721.1],[1787070022,7117.2,3766.8],[1787070321,7117.5,3878.5],[1787070621,7116.7,3860.2],[1787070922,7116.8,3851.5],[1787071221,7117.2,3852.6],[1787071521,7118.6,3883.4],[1787071821,7119,3880.1],[1787072121,7335.2,3908.1],[1787072421,7118.9,3921.2],[1787072721,7334.2,3897.5],[1787073021,7372.6,3895.3],[1787073321,7118.9,3894.3],[1787073621,7118.9,3894],[1787073922,7118.9,3893.3],[1787074201,7119,3888.9],[1787074521,7118.8,3899],[1787074821,7119,3900.2],[1787075121,7118.7,3873.9],[1787075421,7118.7,3880.5],[1787075722,7118.7,3878],[1787076022,7118.8,3891.6],[1787076321,7119,3879],[1787076621,7357.5,3865.5],[1787076921,7417.9,3869.7],[1787077221,7417.9,3863],[1787077522,7417.9,3859.4],[1787077821,7418.1,3887.6],[1787078121,7418,3887.5],[1787078421,7419.4,3890.1],[1787078721,7419.6,3880.1],[1787079021,7419.4,3878.1],[1787079322,7419.3,3878],[1787079622,7419.4,3921.5],[1787079921,7419.5,3923.7],[1787080221,7418.4,3900],[1787080521,7420.2,3899.2],[1787080821,7421.3,3895.4],[1787081121,7421.6,3893.8],[1787081421,7422.2,3896.9],[1787081721,7424.7,3861.1],[1787082021,7424.7,3857.5],[1787082321,7406,3854.2],[1787082621,7405.5,3866.5],[1787082921,7425.1,3885.3],[1787083221,7425.1,3882.3],[1787083521,7425,3815.5],[1787083821,7425.1,3814.4],[1787084121,7425.2,3822.3],[1787084421,7425.5,3819.1],[1787084722,7425.8,4840.3],[1787085021,7425.2,4840.1],[1787085321,7425.2,4836.2],[1787085621,7396,4835.3],[1787085921,7285.3,4835.8],[1787086221,7265.2,4835.3],[1787086521,6992.3,4836.1],[1787086821,7226,4836.6],[1787087121,7346.2,4847.2],[1787087422,7377.2,4955.1],[1787087721,7315,4954.5],[1787088021,7305.8,4956],[1787088321,7425.1,4955.7],[1787088621,7425,4855.7],[1787088921,7424.9,4856],[1787089201,7423.8,4852.3],[1787089521,7424.8,4852.4],[1787089821,7423.5,4853.8],[1787090121,7423.4,4991],[1787090421,7423,4991.1],[1787090721,7423.4,4991],[1787091021,7423,4991],[1787091321,7423.4,4991],[1787091621,7422.6,4991],[1787091921,7422.4,4991],[1787092221,7422.5,4991],[1787092521,7422.8,4991],[1787092821,7422.8,4991],[1787093122,7422.8,4991],[1787093421,7422.4,4991],[1787093723,7422.6,4991],[1787094021,7422.6,4991],[1787094321,7422.5,4991],[1787094621,7422.5,4991],[1787094921,7422.5,4991],[1787095221,7422.5,4991.4],[1787095521,7422.5,4991.4],[1787095821,7422.5,4991.4],[1787096121,7422.5,4991.4],[1787096422,7422.1,4991.4],[1787096722,7422.5,4991.4],[1787097021,7390.6,4991.4],[1787097321,7357.2,4991.4],[1787097621,7422.6,4991.4],[1787097921,7422.5,4991.4],[1787098221,7422.5,4991.6],[1787098521,7429.2,4992.1],[1787098821,7429.2,4992.1],[1787099121,7429,4992.1],[1787099421,7429,4992.2],[1787099722,7428.3,4992.2],[1787100021,7428.3,4992.2],[1787100321,7427.7,4992.2],[1787100621,7427.2,4992.2],[1787100921,7426.8,4992.2],[1787101221,7426.3,4992.2],[1787101521,7426.3,4992.2],[1787101821,7426.3,4992.2],[1787102126,7427.1,4995.1],[1787102406,7426.7,4995.1],[1787102706,7416.7,4995.1],[1787103006,7354.3,4995.1],[1787103306,6963.7,4995.1],[1787103606,6963.7,4995.1],[1787103906,6984.1,4995.1],[1787104206,7426.5,4997.8],[1787104506,7426.7,4995.1],[1787104806,7426.7,4995.1],[1787105107,7426.7,4995.3],[1787105406,7427,4995.7],[1787105706,7427.6,4995.7],[1787106006,7426.9,4995.7],[1787106306,7426.4,4995.7],[1787106606,7426.1,4995.5],[1787106906,7426.1,4995.4],[1787107206,7425.9,4995.5],[1787107507,7426,4995.4],[1787107806,7426.1,4995.4],[1787108107,7183.2,4995.3],[1787108406,7182.9,4995.1],[1787108706,7182.9,4995.1],[1787109006,6963.8,4995.1],[1787109306,6963.8,4994.4],[1787109606,7150.7,4994.4],[1787109906,7183.2,4995.2],[1787110206,7406.8,4995.2],[1787110507,7429.2,4995.2],[1787110806,7429.2,4995.2],[1787111106,7429.1,4995.2],[1787111426,7428.5,4995.2],[1787111726,7428.5,4995.2],[1787112006,7428.5,4995.2],[1787112306,7428.3,4995.2],[1787112606,7428.3,4995.2],[1787112906,7428.5,4995.2],[1787113206,7428.2,4995.2],[1787113506,7428.4,4994.4],[1787113807,7428.1,4994.4],[1787114106,7428.4,4994.4],[1787114406,7428.2,4994.4],[1787114706,7428.2,4994.4],[1787115006,7428.2,4994.4],[1787115306,7428.2,4994.4],[1787115606,7428.5,4994.4],[1787115906,7428.4,4995.1],[1787116206,7428.4,4995.5],[1787116506,7428.4,4996],[1787116806,7401.9,4996],[1787117106,7402.5,4996],[1787117406,7428.4,4996],[1787117706,7403.6,4996],[1787118006,7428.5,4996],[1787118306,7428.3,4996],[1787118606,7428.3,4996],[1787118926,7428.1,4996],[1787119206,7428.1,4996],[1787119506,7428.1,4996],[1787119806,7428.1,4996],[1787120106,7428.2,4996],[1787120406,7427.8,4996],[1787120706,7427.7,4996],[1787121006,7427.3,4996],[1787121306,7427.3,4996],[1787121606,7427.4,4996.1],[1787121906,7427.9,4996.1],[1787122207,7427.9,4996.1],[1787122506,7427.9,4996.1],[1787122806,7427.7,4996.2],[1787123106,7427.8,4996.1],[1787123406,7427.1,4996.1],[1787123706,7427.1,4996.1],[1787124006,7427.9,4996.1],[1787124306,7427.9,4996.1],[1787124606,7427.9,4996.1],[1787124906,7427.9,4996],[1787125206,7427.9,4996],[1787125507,7427.8,4996],[1787125826,7427.8,4996],[1787126106,7427.8,4996],[1787126406,7427.8,4996],[1787126707,7427.8,4996],[1787127006,7427.8,4996],[1787127306,7427.9,4996],[1787127606,7428.3,4996],[1787127907,7428.3,4996],[1787128207,7428.4,4996],[1787128507,7428.4,4996],[1787128806,7428.4,4996],[1787129106,7428.4,4996],[1787129406,7428.9,4996],[1787129706,7429.4,4996],[1787130007,7431.6,5013.1],[1787130306,7431.8,4998.3],[1787130606,7431.7,4996],[1787130906,7431.6,4996],[1787131207,7431.5,4996],[1787131506,7431.3,4996],[1787131806,7429.6,4996],[1787132106,7429,4996],[1787132406,7429,4996],[1787132707,7428.9,5021.9],[1787133006,7428.9,5001.3],[1787133306,7428.9,4996],[1787133607,7428.2,4996],[1787133907,7427.7,4996],[1787134206,7427.6,4996],[1787134506,7427.7,4996],[1787134806,7427.3,4996],[1787135107,7430.8,4996],[1787135406,7430.2,4996],[1787135706,7430.1,4996],[1787136007,7430.8,4996.1],[1787136306,7431.7,4996],[1787136606,7432,4996],[1787136906,7660.8,4996],[1787137206,7844.4,4996],[1787137506,9035.4,4996.3],[1787137807,9035.4,4996.3],[1787138106,9035.4,4996.3],[1787138407,9035.4,4996],[1787138706,9420.6,4996],[1787139007,9559.2,4997.1],[1787139306,10287.4,4997.7],[1787139607,9850.3,4998.1],[1787139906,9850.3,4998.1],[1787140206,9850.1,4998.1],[1787140507,10328.6,4998.6],[1787140807,10328.7,4999.2],[1787141106,10329.5,4999.8],[1787141406,11209.1,5000.1],[1787141726,11452,5000.4],[1787142007,11452.1,5001.1],[1787142306,11452.1,5002],[1787142606,13897.6,5002.3],[1787142907,13900.2,5001.6],[1787143206,13900.1,5003.5],[1787143506,13900.1,5002.3],[1787143806,13900.9,5002.4],[1787144108,13900.9,5005.7],[1787144406,13900.9,5007.7],[1787144706,13901,5009.4],[1787145007,13901,5009.9],[1787145307,13900.6,5010.3],[1787145606,13900.3,5010.6],[1787145906,13899.9,5010.1],[1787146206,13900.3,5010.3],[1787146506,13900.3,5010.5],[1787146806,13900.3,5011.9],[1787147107,13901,5012],[1787147406,13900.7,5012.3],[1787147706,13900.5,5015.8],[1787148006,13900,5013.8],[1787148326,13925.3,5013.7],[1787148606,13034.3,5014],[1787148907,13033.5,5014.1],[1787149206,13032.5,5014.5],[1787149507,12271.9,5098.2],[1787149806,12243.4,5104.9],[1787150106,12270,5098.9],[1787150406,12269.5,5423.5],[1787150707,12269,5765.9],[1787151006,12270.5,5765.9],[1787151307,12269.9,5765.9],[1787151606,12269.2,5765.9],[1787151907,11617.9,5765.9],[1787152206,12155.9,5766],[1787152507,11617.2,5765.9],[1787152808,11616.6,5765.9],[1787153106,11616,5698.6],[1787153406,11615.6,5765.9],[1787153706,11585,5765.9],[1787154006,11571.4,5765.9],[1787154306,11615.5,5765.9],[1787154606,11615.2,5765.9],[1787154907,11457.7,5765.9],[1787155506,11029.7,5765.9],[1787155807,11029.7,5766],[1787156106,11029.3,5766],[1787156406,11029.2,5766],[1787156707,11029.1,5766],[1787157006,11029.3,5766],[1787157306,11028.5,5766],[1787157606,11027.2,5765.9],[1787157906,11026.2,5765.9],[1787158206,10499.5,5813.4],[1787158507,10498.9,5819.1],[1787158806,10498.9,5816.2],[1787159126,10498.1,5814.6],[1787159406,10497.3,5814.2],[1787159686,10496.5,5808.5],[1787159986,10496.4,5808.2],[1787160286,10046,5803.2],[1787160646,10046,5802.5],[1787160946,10045.7,5799.6],[1787161246,10045.4,5800.8],[1787161546,10045.7,5799.4],[1787161846,10045.7,5837.3],[1787162147,10045.7,5844.4],[1787162446,10045.7,5845.7],[1787162747,10045.4,5843],[1787163046,9984.9,5853.6],[1787163347,9926.7,5854.7],[1787163646,9933.7,5849.8],[1787163946,10045,5854.4],[1787164246,10045,5855],[1787164546,10045,5848.1],[1787164846,10045.1,5848.5],[1787165146,10044.9,5846.6],[1787165446,9640.4,5854.4],[1787165746,9900.3,5860.5],[1787166046,10044.9,5873.8],[1787166347,10044.5,5872.9],[1787166646,10044.5,5872.7],[1787166946,10044.4,5876.5],[1787167246,10043.8,5869.8],[1787167546,10043.5,5862.1],[1787167846,9639.2,5851.3],[1787168146,9638.8,5849.5],[1787168446,9637.9,5850.3],[1787168746,9638.4,5841],[1787169046,9638.1,5840.4],[1787169346,9637.3,5836.9],[1787169646,9636.7,5849.1],[1787169946,9636.7,5847.5],[1787170246,9636.4,5847.4],[1787170546,9522.3,5846.7],[1787170846,9258.6,5843.8],[1787171446,8944.5,5843.4],[1787171746,9015.8,5850.2],[1787172046,8943.9,5865.4],[1787172346,9485.6,5870.5],[1787172646,9019.2,5866.7],[1787172946,8944,5865.3],[1787173246,8649.7,5866.7],[1787173546,8384.7,5865],[1787173846,8384.2,5874],[1787174146,8383.5,5870.7],[1787174446,8382.7,5868.2],[1787174746,8382.1,5871.7],[1787175046,8382.3,5871.4],[1787175346,8382.2,5869.9],[1787175646,8382.8,5506.7],[1787175946,8381.9,5522.6]],"hourly":[],"daily":[]}}