{"bazaar":{"raw":[[1786399221,11920.7,2496.6],[1786399521,11920.7,2496.7],[1786399821,11920,2496.7],[1786400121,11919.9,2496.7],[1786400421,11920,2496.7],[1786400721,11920,2496.7],[1786401021,11920.1,2496.7],[1786401321,11919.9,2496.6],[1786401621,11919.9,2496.6],[1786401922,11919.9,2496.6],[1786402221,11919.8,2496.5],[1786402521,11919.8,2496.6],[1786402821,11919.8,2496.6],[1786403121,11919.8,2496.7],[1786403421,11919.9,2496.7],[1786403721,11919.9,2496.6],[1786404021,11919.9,2496.5],[1786404321,11920,2496.5],[1786404621,11920,2496.5],[1786404921,11920,2496.5],[1786405221,11920,2496.5],[1786405521,11920,2496.5],[1786405821,11914.1,2496.5],[1786406121,11918.4,2496.7],[1786406421,11920,2496.7],[1786406721,11920.1,2496.7],[1786407021,11920.1,2496.7],[1786407321,11920.1,2496.7],[1786407621,11919,2496.7],[1786407922,11919,2497.4],[1786408221,11919,2497.4],[1786408521,11918.8,2497.4],[1786408821,11918.9,2497.4],[1786409121,11918.4,2497.5],[1786409421,11918.2,2497.5],[1786409721,11918.1,2497.5],[1786410021,11917.9,2497.5],[1786410321,11918,2497.5],[1786410623,11918,2497.5],[1786410921,11917.8,2497.5],[1786411221,11917.7,2497.5],[1786411521,11917.7,2497.5],[1786411821,11916.8,2497.5],[1786412121,11916.7,2497.5],[1786412421,11916.7,2497.5],[1786412721,11916.8,2497.5],[1786413021,11916.5,2497.4],[1786413321,11916.5,2497.4],[1786413621,11916.5,2497.4],[1786413921,11915.9,2497.4],[1786414221,11916,2497.6],[1786414521,11915.9,2497.6],[1786414821,11916,2497.6],[1786415121,11915.9,2582.7],[1786415421,11915.8,2550.2],[1786415721,11914.8,2516.6],[1786416021,11914.8,2504.2],[1786416322,11914.8,2515.2],[1786416621,11914.8,2515],[1786416922,11914.8,2516.3],[1786417223,11914.8,2512.1],[1786417521,11914.8,2497.9],[1786417821,11914.8,2496.9],[1786418121,11914.8,2496.8],[1786418421,11914.7,2496.9],[1786418721,11914.7,2496.9],[1786419021,11914.7,2496.9],[1786419321,11914.4,2496.9],[1786419621,11914.6,2497.2],[1786419921,11914.6,2497.1],[1786420221,11914.6,2496.8],[1786420521,11914.7,2496.8],[1786420822,11914.7,2497.1],[1786421121,11914.8,2497.1],[1786421421,11914.8,2497],[1786421721,11914.8,2497],[1786422021,11914.9,2497.5],[1786422321,11914.9,2497.6],[1786422621,11914.8,2497.5],[1786422921,11914.8,2497.5],[1786423221,11914.8,2497.5],[1786423521,11914.8,2497.6],[1786423821,11914.9,2497.7],[1786424121,11914.7,2497.9],[1786424421,11914.6,2497.9],[1786424721,11914.6,2498],[1786425021,11726.7,2497.9],[1786425321,11483.5,2497.9],[1786425621,11401.6,2497.9],[1786425921,11398.7,2497.9],[1786426221,11382.2,2497.9],[1786426522,11363.8,2497.9],[1786426821,10691.9,2497.9],[1786427121,10610.4,2498.1],[1786427421,10669.3,2498.1],[1786427721,11369.3,2498.1],[1786428021,11233.2,2498.1],[1786428321,10577.9,2497.4],[1786428621,10595.9,2497.4],[1786428921,11180.5,2497.4],[1786429221,8800.8,2497.5],[1786429521,8805.5,2497.4],[1786429821,8678.7,2497.4],[1786430121,8678.7,2497.4],[1786430421,8678.7,2498],[1786430721,8678.7,2498.1],[1786431021,8678.5,2497.9],[1786431322,8678.5,2497.9],[1786431621,8678.5,2497.9],[1786431921,8678.5,2497.3],[1786432221,8678.5,2498],[1786432521,8678.5,2498.4],[1786432821,8678.5,2498.1],[1786433121,8678.5,2498.1],[1786433421,8678.5,2498.1],[1786433721,8678.5,2498.1],[1786434021,8678.2,2498.2],[1786434322,8677.7,2498.2],[1786434621,8677.7,2498.2],[1786434921,8677.7,2498.6],[1786435221,8677.7,2498.5],[1786435521,8677.7,2498.5],[1786435821,8677.7,2498.5],[1786436121,8650.6,2498.5],[1786436421,8677.7,2498.5],[1786436722,8677.7,2498.5],[1786437021,8677.7,2498.3],[1786437321,8677.7,2498.4],[1786437621,8677.7,2498.4],[1786437921,8677.6,2498.3],[1786438221,8677.7,2498],[1786438521,8677.7,2497.8],[1786438821,8677.7,2497.8],[1786439121,8677.7,2497.8],[1786439421,8677.7,2497.6],[1786439721,8677.7,2497.7],[1786440021,8677.6,2497.6],[1786440321,8677.6,2497.6],[1786440621,8677.6,2514.1],[1786440921,8677.7,2514.1],[1786441221,8677.7,2514.1],[1786441521,8677.7,2514.1],[1786441821,8677.7,2514.1],[1786442121,8677.7,2514.2],[1786442421,8677.7,2514.2],[1786442721,8677.7,2514.2],[1786443021,8677.6,2514.2],[1786443321,8677.6,2514.2],[1786443621,8677.6,2514.2],[1786443921,8677.6,2514.2],[1786444222,8639.7,2514.2],[1786444521,8650,2514.3],[1786444821,8650,2514.3],[1786445121,8650.4,2514.3],[1786445421,8631.8,2514.3],[1786445722,8496.3,2514.3],[1786446021,8554.9,2514.3],[1786446321,8439.9,2514.3],[1786446621,8430.9,2514.3],[1786446922,8068.9,2516.2],[1786447221,8221.6,2516.4],[1786447522,8221.1,2516.4],[1786447822,8368.9,2516.4],[1786448121,8493.8,2516.4],[1786448421,7691.1,2516.4],[1786448721,7505.3,2516.4],[1786449021,7505.3,2516.4],[1786449321,7505.3,2516.4],[1786449621,7505.3,2516.4],[1786449922,7504.8,2516.8],[1786450221,7504.8,2516.8],[1786450521,7504.8,2516.8],[1786450821,7504.8,2516.8],[1786451121,7504.7,2516.8],[1786451421,7504.8,2516.8],[1786451721,7504.7,2516.8],[1786452021,7504.8,2517.9],[1786452322,7504.7,2518.9],[1786452621,7498.8,2518.7],[1786452921,7504.8,2520.1],[1786453222,7504.8,2524.4],[1786453521,7504.7,2548],[1786453821,7504.7,2547.7],[1786454121,7504.7,2547.7],[1786454421,7504.8,2547.4],[1786454721,7504.8,2549.4],[1786455021,7504.7,2549.4],[1786455321,7335.9,2549.7],[1786455621,7493.5,2545.9],[1786455921,7504.8,2545.1],[1786456221,7504.8,2545.1],[1786456521,7504.8,3004],[1786456821,7504.8,3004],[1786457121,7504.8,3004],[1786457421,7504.8,3004],[1786457721,7504.9,3004],[1786458021,7504.9,3004],[1786458321,7504.9,3004],[1786458621,7504.9,3004],[1786458921,7504.9,3004],[1786459221,7504.9,3004],[1786459521,7504.9,3004],[1786459821,7617.9,3004],[1786460121,8020.4,3004],[1786460421,7504.9,3004],[1786460721,7504.8,3004],[1786461021,7504.8,3004],[1786461321,8020.1,3004],[1786461621,8039.2,3004],[1786461921,8079.7,3004],[1786462222,7504.9,3004],[1786462521,7504.9,3004],[1786462821,10125.2,3004],[1786463121,10380.2,3004],[1786463421,9886.3,3004.2],[1786463722,9972,3004.2],[1786464021,8678.3,3004.2],[1786464322,8678.3,3004.2],[1786464621,8834.2,3004.2],[1786464922,9907.1,3004.2],[1786465221,10063.6,3004.2],[1786465522,10175.8,3004.2],[1786465822,10242.1,3004.2],[1786466121,10061.4,3004.2],[1786466421,10111.8,3004.2],[1786466721,10180.3,3004.3],[1786467021,10303.8,3035.1],[1786467321,10335.7,3034.5],[1786467622,10118.6,3055.9],[1786467922,10111.4,3055.9],[1786468221,8678.7,3074.3],[1786468521,8678.7,3075.6],[1786468821,8678.7,3086.7],[1786469121,8678.7,3290.4],[1786469422,8678.7,3290.4],[1786469722,8678.7,3290.6],[1786470021,8672.7,3290.5],[1786470321,8678.7,3290.5],[1786470621,8678.7,3290.5],[1786470922,8678.5,3293.7],[1786471221,8678.4,3291.6],[1786471521,8669.8,3290.5],[1786471821,8678.4,3290.5],[1786472121,8678.4,3290.5],[1786472421,8678.4,3287.7],[1786472721,8678.4,3097.5],[1786473021,8678.5,3096.9],[1786473321,8678.5,3096.8],[1786473622,8678.5,3097.2],[1786473921,8678.5,3080.7],[1786474221,8678.5,3080.2],[1786474521,8678.4,3076.7],[1786474821,8678.5,3077.2],[1786475121,8678.5,3076.6],[1786475421,8678.5,3075.7],[1786475721,8678.5,3075.4],[1786476021,8678.5,3076.9],[1786476321,8678.5,3077.6],[1786476621,8678.5,3078.5],[1786476922,8678.6,3078.1],[1786477221,8678.6,3074.9],[1786477521,8678.4,3077],[1786477822,8678.4,3075.5],[1786478121,8677.9,3075],[1786478421,8677.9,3090],[1786479021,8677.7,3074.6],[1786479321,8677.1,3074.2],[1786479621,8677.2,3073.5],[1786479922,8677,3073.3],[1786480221,8676.7,3072.3],[1786480521,8676.8,3072.2],[1786480821,8676.6,3072.6],[1786481121,8676.7,3071.9],[1786481421,8676.8,3070],[1786481721,8677.4,3070.4],[1786482021,8676.7,3086.6],[1786482321,8676.7,3086.2],[1786482621,8677.2,3070.8],[1786482922,8677.3,3066.9],[1786483221,8677.4,3063.5],[1786483521,8677.7,3064.1],[1786483821,8677.2,3064.4],[1786484122,8677.4,3079.8],[1786484422,8677.4,3061.9],[1786484721,8677.4,3061.9],[1786485021,8677.4,3057],[1786485321,8677.5,3071.6],[1786485621,8676.6,3071.1],[1786485921,8677.4,3072.7],[1786486221,8677.4,3071.4],[1786486521,8677.6,3069.5],[1786486821,8676.5,3070.3],[1786487121,8674.6,3066.4],[1786487421,8674.3,3290.8],[1786487721,8674.2,3290.8],[1786488021,8674.5,3290.8],[1786488321,8674.8,3290.8],[1786488621,8674.9,3290.8],[1786488921,8675,3290.8],[1786489221,8675.8,3290.8],[1786489521,8675.9,3290.8],[1786489821,8675.9,3290.8],[1786490121,8676,3290.8],[1786490421,8676,3290.8],[1786490721,8676.1,3290.8],[1786491021,8676.1,3290.8],[1786491322,8676.4,3290.8],[1786491621,8676.3,3290.8],[1786491921,8677.2,3290.9],[1786492221,8677.2,3290.9],[1786492521,8656,3290.9],[1786492821,8673.8,3290.9],[1786493122,8677.4,3290.9],[1786493421,8677.5,3290.9],[1786493721,8677.5,3290.9],[1786494021,8677.2,3290.9],[1786494321,8677.3,3290.9],[1786494621,8677.2,3290.9],[1786494921,8677.3,3290.9],[1786495221,8677.5,3290.9],[1786495521,8677.6,3290.9],[1786495821,8677.7,3290.9],[1786496121,8677.6,3290.9],[1786496421,8677.5,3290.9],[1786496721,8677.6,3290.9],[1786497021,8677.9,3294.7],[1786497321,8677.8,3294.5],[1786497621,8678.3,3293.8],[1786497921,8677.9,3293.7],[1786498221,8677.9,3293],[1786498521,8678.3,3292.5],[1786498821,8678.3,3292.6],[1786499121,8678.3,3291.6],[1786499421,8677.9,3292.6],[1786499721,8677.6,3292.3],[1786500021,8677,3293.7],[1786500321,8677,3295.4],[1786500621,8677.1,3294.5],[1786500921,8677.1,3290.8],[1786501221,8677.1,3290.8],[1786501521,8677.6,3290.9],[1786501821,8662.8,3290.9],[1786502121,8677.3,3290.9],[1786502421,8677.3,3290.9],[1786502721,8677.4,3290.9],[1786503021,8677.3,3290.9],[1786503321,8677.3,3290.9],[1786503621,8677.3,3290.9],[1786503921,8677.3,3290.9],[1786504221,8677.4,3290.9],[1786504521,8677.5,3290.9],[1786504821,8677.5,3290.9],[1786505121,8677.5,3290.9],[1786505421,8677.5,3290.9],[1786505721,8677.3,3290.9],[1786506021,8677.3,3290.9],[1786506321,8677.2,3290.9],[1786506621,8677.3,3290.9],[1786506921,8677.3,3290.9],[1786507221,8677.2,3290.9],[1786507521,8677.1,3290.9],[1786507822,8677.1,3290.9],[1786508121,8677.2,3290.9],[1786508421,8677.3,3290.9],[1786508721,8677.3,3290.9],[1786509021,8677.3,3290.9],[1786509321,8677.3,3290.9],[1786509621,8677.2,3290.9],[1786509921,8676.2,3290.8],[1786510221,8676.2,3290.8],[1786510521,8676.2,3293.1],[1786510821,8676.2,3292.7],[1786511121,8676.4,3292.7],[1786511421,8676.5,3292.6],[1786511721,8677.2,3292.1],[1786512021,8677.1,3291],[1786512321,8676.3,3290.8],[1786512621,8676.2,3290.8],[1786512921,8676.1,3290.8],[1786513221,8676.1,3290.8],[1786513521,8676.1,3290.8],[1786513821,8676.8,3290.8],[1786514121,8655.9,3290.8],[1786514421,8677,3290.8],[1786514721,8675.7,3290.8],[1786515021,8676,3290.8],[1786515321,8675.5,3290.8],[1786515621,8675.5,3290.8],[1786515921,8675.5,3290.8],[1786516222,8675.6,3290.8],[1786516521,8675.7,3290.8],[1786516821,8675.6,3290.8],[1786517122,8675.9,3290.8],[1786517422,8676.8,3290.8],[1786517721,8675.9,3290.9],[1786518021,8526.1,3290.8],[1786518321,8674.8,3300.3],[1786518621,8674.9,3307.9],[1786518921,8674.9,3323.3],[1786519221,8674.9,3321],[1786519521,8674.3,3300.1],[1786519821,8562.9,3297],[1786520121,8565.9,3297],[1786520421,8566.6,3295.4],[1786520721,8589.1,3291.6],[1786521021,8585.4,3290.8],[1786521321,8376.3,3290.8],[1786521621,8382.6,3290.8],[1786521921,8390.1,3290.9],[1786522221,8399.1,3290.9],[1786522521,8449.3,3290.9],[1786522821,8460.8,3290.9],[1786523121,8518.4,3290.9],[1786523421,8469.6,3290.9],[1786523721,8524.9,3290.9],[1786524021,8595,3290.9],[1786524321,8631.2,3291],[1786524621,8620.8,3291],[1786524921,8634.7,3291],[1786525221,8670.5,3291],[1786525521,8670.7,3291],[1786525821,8670.7,3291],[1786526121,8671.3,3291],[1786526422,8635.4,3291],[1786526721,8656.1,3291],[1786527021,8648.5,3093.5],[1786527321,8674.8,3292.4],[1786527621,8674.8,3292.4],[1786527921,8674.8,3292.4],[1786528221,8674.8,3292.4],[1786528521,8674.8,3292.5],[1786528821,8674.9,3292.5],[1786529121,8675.2,3292.4],[1786529421,8673.8,3292.4],[1786529721,8673.8,3292.4],[1786530021,8673.8,3292.5],[1786530322,8673.8,3292.5],[1786530621,8673.8,3292.4],[1786530921,8673.8,3292.4],[1786531221,8673.8,3292.4],[1786531521,8605.4,3292.4],[1786531821,8673.8,3292.4],[1786532121,8673.8,3292.4],[1786532421,8673.8,3292.4],[1786532721,8673.8,3292.4],[1786533021,8673.6,3292.4],[1786533321,8673.7,3292.4],[1786533621,8673.7,3292.4],[1786533921,8673.6,3292.6],[1786534221,8673.7,3292.9],[1786534521,8673.7,3292.6],[1786534821,8673.7,3292.6],[1786535121,8673.6,3292.6],[1786535421,8673.5,3292.6],[1786535721,8673.5,3292.6],[1786536021,8673.4,3294.8],[1786536321,8673.5,3294.9],[1786536622,8673.5,3294.9],[1786536921,8673.5,3294.4],[1786537221,8673.5,3294.4],[1786537521,8673.7,3310.2],[1786537821,8656.8,3310.2],[1786538121,8656.8,3297.6],[1786538421,8673.7,3298.1],[1786538721,8673.7,3298.1],[1786539021,8673.7,3297.8],[1786539321,8673.5,3297.1],[1786539621,8673.5,3296.9],[1786539921,8673.6,3295.7],[1786540221,8673.6,3295.7],[1786540521,8673.6,3295.7],[1786540821,8673.5,3398.9],[1786541121,8673.4,3398.6],[1786541421,8673.5,3398.6],[1786541721,8673.5,3398.6],[1786542021,8673.5,3398.9],[1786542321,8673.6,3562.4],[1786542621,8673.6,3562.5],[1786542921,8673.4,3398.5],[1786543221,8673.5,3398.4],[1786543521,8673.6,3397.8],[1786543821,8673.6,3397.1],[1786544121,8673.6,3396.1],[1786544421,8673.6,3396],[1786544722,8673.7,3395.9],[1786545022,8673.6,3395.6],[1786545321,8673.8,3396.3],[1786545622,8666.2,3397.5],[1786545921,8673.9,3397.4],[1786546221,8673.9,3397.2],[1786546521,8674,3398.3],[1786546821,8673.9,3397.5],[1786547122,8647.7,3562.5],[1786547421,8674.5,3562.5],[1786547721,8674.6,3562.5],[1786548021,8674.6,3562.5],[1786548321,8674.7,3562.5],[1786548622,8674.6,3562.5],[1786548922,8675.1,3563.4],[1786549221,8674.7,3563.4],[1786549521,8674.7,3563.4],[1786549821,8674.8,3563.4],[1786550121,8675,3563.4],[1786550421,8674.9,3563.4],[1786550721,8676.3,3566.5],[1786551021,8676.3,3566],[1786551322,8676.4,3565.1],[1786551621,8676.2,3563.4],[1786551922,8676.3,3563.4],[1786552221,8674.6,3563.4],[1786552521,8674.6,3563.4],[1786552821,8674.6,3563.4],[1786553121,8674.9,3563.4],[1786553421,8674.8,3563.4],[1786553722,8674.9,3563.4],[1786554021,8675.1,3563.4],[1786554322,8676.8,3563.4],[1786554621,8676.8,3563.4],[1786554921,8677.1,3563.4],[1786555221,8677.1,3562.5],[1786555521,8677.2,3562.5],[1786555821,8677.2,3562.5],[1786556121,8677.4,3562.5],[1786556421,8677.6,3562.5],[1786556721,8677.8,3562.5],[1786557022,8677.6,3562.5],[1786557321,8677.8,3562.5],[1786557601,8677.5,3562.5],[1786557921,8677.8,3562.5],[1786558222,8677.9,3562.5],[1786558522,8678,3562.5],[1786558821,8678,3562.5],[1786559121,8678,3562.5],[1786559421,8678.4,3562.5],[1786559721,8678.3,3562.5],[1786560021,8678.3,3562.6],[1786560321,8677.9,3562.6],[1786560622,8677.7,3562.5],[1786560922,8677.8,3562.5],[1786561221,8678,3562.5],[1786561521,8678.4,3562.5],[1786561821,8677.9,3562.5],[1786562121,8678.4,3562.5],[1786562421,8678.5,3562.5],[1786562721,8678,3562.5],[1786563021,8651.6,3562.5],[1786563321,8677.8,3562.5],[1786563621,8677.8,3565.8],[1786563922,8677.8,3565.8],[1786564221,8677.8,3565.8],[1786564521,8677.6,3562.9],[1786564821,8677.3,3569.2],[1786565121,8677.4,3557.8],[1786565421,8674.7,3562.5],[1786565721,8674.7,3557.8],[1786566021,8674.8,3562.5],[1786566321,8674.7,3562.5],[1786566621,8674.7,3562.5],[1786566921,8674.8,3562.5],[1786567222,8674.9,3562.5],[1786567521,8674.7,3562.5],[1786567821,8674.7,3557.7],[1786568121,8674.7,3402.8],[1786568421,8674.7,3397.5],[1786568721,8674.7,3396.9],[1786569021,8674.7,3562.5],[1786569321,8674.7,3566.6],[1786569621,8674.7,3562.5],[1786569921,8674.7,3562.5],[1786570221,8674.6,3562.5],[1786570522,8674.6,3562.5],[1786570821,8674.6,3562.5],[1786571121,8674.7,3562.5],[1786571421,8674.7,3562.5],[1786571721,8674.7,3562.5],[1786572021,8674.7,3562.5],[1786572322,8674.6,3562.5],[1786572621,8674.6,3562.5],[1786572921,8674.7,3562.5],[1786573221,8674.7,3562.5],[1786573521,8674.7,3562.5],[1786573821,8674.7,3562.5],[1786574121,8674.8,3562.5],[1786574421,8674.8,3562.5],[1786574721,8674.9,3562.5],[1786575021,8675,3562.5],[1786575321,8675.1,3570.7],[1786575622,8675.1,3568.5],[1786575921,8676.7,3568.5],[1786576221,8675.2,3567.7],[1786576521,8676.7,3567.7],[1786576821,8676.7,3567.1],[1786577121,8676.7,3402.5],[1786577421,8676.7,3401.9],[1786577721,8676.9,3557.8],[1786578021,8676.9,3557.8],[1786578321,8677,3557.8],[1786578621,8677,3557.8],[1786578921,8677.1,3557.8],[1786579221,8677.1,3557.8],[1786579521,8677.1,3400.3],[1786579821,8676.9,3401.4],[1786580101,8676.8,3402.6],[1786580421,8676.9,3402.5],[1786580721,8676.9,3402.2],[1786581022,8676.9,3557.8],[1786581321,8676.8,3562.5],[1786581621,8677,3562.5],[1786581921,8677,3562.5],[1786582221,8676.9,3562.5],[1786582521,8677,3562.5],[1786582821,8674.8,3562.5],[1786583121,8674.9,3562.5],[1786583421,8675,3562.5],[1786583721,8674.8,3562.5],[1786584022,8674.7,3562.5],[1786584321,8674.6,3562.5],[1786584622,8674,3562.5],[1786584921,8676.4,3562.5],[1786585221,8676.5,3562.5],[1786585521,8676.7,3562.5],[1786585822,8676.7,3562.5],[1786586121,8676.8,3562.5],[1786586421,8674.6,3562.5],[1786586721,8674.6,3562.5],[1786587021,8674.5,3562.6],[1786587321,8674.2,3566.2],[1786587621,8673.3,3574.2],[1786587921,8673.3,3572.6],[1786588221,8673.1,3572],[1786588521,8673.2,3571.7],[1786588821,8673.2,3562.7],[1786589121,8673.2,3562.7],[1786589421,8673.1,3562.7],[1786589721,8672.7,3562.7],[1786590021,8672.7,3562.7],[1786590321,8672.7,3562.7],[1786590621,8672.7,3562.7],[1786590921,8672.8,3562.7],[1786591201,8669.9,3562.7],[1786591521,8581.5,3562.7],[1786591821,8621.7,3562.7],[1786592121,8622.1,3562.7],[1786592421,8672.8,3562.7],[1786592721,8672.8,3562.7],[1786593021,8672.7,3562.8],[1786593321,8672.8,3562.8],[1786593621,8672.8,3562.8],[1786593921,8672.8,3562.8],[1786594221,8672.8,3562.8],[1786594521,8672.8,3562.8],[1786594821,8672.8,3562.8],[1786595121,8672.9,3564.9],[1786595421,8673,3568.5],[1786595721,8673.4,3568.5],[1786596021,8672.6,3568.5],[1786596321,8673.2,3595.1],[1786596621,8673.3,3595.1],[1786596921,8673.3,3594.9],[1786597221,8673.3,3593.5],[1786597521,8673.9,3592.7],[1786597821,8673.9,3591.9],[1786598121,8673.9,3591.9],[1786598421,8672.5,3591.9],[1786598721,8672.5,3653.5],[1786599021,8673.1,3656.3],[1786599321,8673.2,3655.4],[1786599621,8673.3,3610.8],[1786599921,8673.7,3652.3],[1786600221,8673.7,3603.9],[1786600521,8673.8,3603.9],[1786600821,8659.6,3603.9],[1786601121,8659.9,3597.5],[1786601421,8660.1,3597.3],[1786601721,8663.4,3594.9],[1786602021,8675.9,3590.9],[1786602321,8675.9,3593.8],[1786602621,8675.9,3593.8],[1786602921,8676.1,3602.6],[1786603221,8676.2,3602.2],[1786603521,8676.2,3601.6],[1786603821,8676.2,3600.8],[1786604121,8671.1,3602.6],[1786604421,8665,3602.6],[1786604721,8676.6,3592.8],[1786605021,8648.2,3595.1],[1786605321,8672.4,3595.5],[1786605621,8672.4,3596],[1786605922,8672.4,3595.8],[1786606221,8672.4,3601.4],[1786606521,8672.4,3599.6],[1786606821,8672.4,3599.6],[1786607121,8672.4,3595.2],[1786607421,8672.2,3706.4],[1786607721,8672.2,3703.4],[1786608021,8672.3,3706.6],[1786608321,8672.3,3711.9],[1786608621,8672.3,3707.1],[1786608921,8672.3,3707.1],[1786609221,8672.3,3707],[1786609521,8672.3,3707],[1786609821,8672.3,3704.2],[1786610121,8672.3,3703.7],[1786610421,8672.3,3709.7],[1786610721,8672.3,3707.6],[1786611021,8672.3,3631.5],[1786611321,8672.4,3630.6],[1786611621,8672.4,3630.6],[1786611921,8672.5,3694.5],[1786612221,8672.5,3701],[1786612521,8672.6,3696.2],[1786612821,8672.7,3701.4],[1786613121,8673.2,3702.8],[1786613421,8673.2,3691.7],[1786613721,8673.4,3694.5],[1786614021,8673.4,3704.2],[1786614321,8673.2,3712],[1786614621,8673.2,3712],[1786614921,8673.2,3712],[1786615221,8672.8,3710.4],[1786615521,8672.6,3708.6],[1786615821,8672.7,3712.4],[1786616121,8672.8,3714.2],[1786616421,8672.8,3712.1],[1786616722,8673.2,3713.3],[1786617021,8673.2,3713.1],[1786617321,8673.2,3710.6],[1786617621,8673.2,3710.1],[1786617921,8673.4,3709.7],[1786618221,8675.7,3715.6],[1786618521,8675.8,3715.6],[1786618821,8673.2,4064.5],[1786619122,8673.2,4064.5],[1786619421,8673.2,4064.5],[1786619721,8673.2,4064.5],[1786620021,8675.8,4064.5],[1786620321,8675.8,4064.5],[1786620621,8673.2,4064.5],[1786620921,8673.2,4064.5],[1786621221,8673.2,4064.5],[1786621522,8672.8,4064.5],[1786621821,8672.6,4089.8],[1786622121,8672.3,4089.8],[1786622421,8672.6,4082.7],[1786622721,8672.6,4100],[1786623021,8672.6,4102.7],[1786623321,8672.1,3862.8],[1786623621,8672.1,3856.1],[1786623921,8672.1,3867.1],[1786624222,8672.1,3884.8],[1786624522,8672.2,3875.4],[1786624821,8672.3,3740.5],[1786625122,8672.5,3819.4],[1786625421,8672.6,3816.8],[1786625721,8672.1,3822],[1786626021,8672.1,3822],[1786626321,8671.9,3737],[1786626621,8672,3747.2],[1786626921,8672,3751.5],[1786627221,8672.2,3850.5],[1786627522,8672.2,3850.5],[1786627821,8672.4,3861.3],[1786628121,8672.5,4296.1],[1786628421,8672.5,4296.1],[1786628721,8672.5,4296.1],[1786629021,8672.6,4296.1],[1786629322,8672.8,4296.1],[1786629621,8673.4,4296.1],[1786629921,8675.7,4296.1],[1786630223,8675.7,4296.1],[1786630521,8675.8,4296.1],[1786630821,8675.8,4296.1],[1786631121,8676,4296.1],[1786631421,8675.8,4296.1],[1786631721,8676,4296.1],[1786632021,8676.2,4296.1],[1786632321,8676.6,4296.1],[1786632621,8677.1,4296.1],[1786632901,8677.6,4296.1],[1786633221,8678.2,4296.1],[1786633521,8678.5,4298.9],[1786633821,8678.6,4298.3],[1786634121,8678.7,4296.3],[1786634421,9110,4296.2],[1786634721,9737.5,3996.6],[1786635021,9783.4,3993],[1786635321,9802.2,3964],[1786635621,9178.9,3963.6],[1786635921,10040.5,3954.8],[1786636222,10031.4,3833.2],[1786636522,8540,3830.2],[1786636821,9029.1,3823.7],[1786637121,9940.7,3820.8],[1786637421,10090.4,3826.8],[1786637722,10137.2,3825.9],[1786638022,10225,3832],[1786638321,10308.9,3824.5],[1786638622,11127.8,3824.5],[1786638921,10175.3,3586.8],[1786639221,10265.9,3586.8],[1786639521,11246.7,3597.5],[1786639822,11157.1,3578.6],[1786640121,11231.8,3195.9],[1786640421,10268.9,3576.8],[1786640722,9139,3589.7],[1786641021,8677.6,3590.7],[1786641321,8677.7,3590.4],[1786641621,8677.7,3583.5],[1786641921,8677.8,3583.5],[1786642221,8677.8,3598.1],[1786642522,8677.8,3596.2],[1786642821,8677.9,3596.2],[1786643121,8677.8,3583.2],[1786643421,8677.8,3580.3],[1786643721,8678.2,3564.5],[1786644021,8678.2,3563.4],[1786644321,8678.3,3594.7],[1786644621,9929.7,3594.7],[1786644921,8678.3,3594.5],[1786645221,8678.3,3588],[1786645521,8678.3,3809.8],[1786645821,8678.3,3809.8],[1786646121,8678.3,3811.9],[1786646421,8678.3,3809.2],[1786646722,9164.1,3809.2],[1786647021,9193.6,3798.6],[1786647321,8678.3,3796.2],[1786647621,8677.9,4036.1],[1786647921,8677.8,4111.3],[1786648222,8677.8,4110],[1786648522,8677.8,4107.4],[1786648821,8676.4,4114.8],[1786649122,8677.8,4111.9],[1786649421,8677.8,4113.9],[1786649721,8677.8,4114],[1786650021,8677.5,4111.9],[1786650321,8677.1,4119.3],[1786650622,8677.2,4122.7],[1786650921,8677.3,4110.5],[1786651221,8677.5,4021.6],[1786651521,8677.5,4043.2],[1786651821,8677.6,4042.8],[1786652121,8678.1,4040.3],[1786652422,8677.7,4022.2],[1786652721,8677.7,4033.6],[1786653022,8677.5,4022.1],[1786653322,8677.6,4037.4],[1786653622,8677.6,4029.5],[1786653921,8677.7,4034.4],[1786654221,8676.9,4020.2],[1786654521,8676.9,4009],[1786654822,8676.9,3986.4],[1786655121,8677.1,3986],[1786655421,8674.6,4019.3],[1786655721,8677.5,4023.9],[1786656021,8677.5,4017.9],[1786656321,8677.1,3982.7],[1786656622,8677.4,4007.5],[1786656921,8677.6,4007.5],[1786657221,8677.8,3852.3],[1786657521,8678.2,3844.6],[1786657821,8678.2,3836.2],[1786658121,8678.3,3847.1],[1786658421,8678.2,3850.5],[1786658721,8678.3,3841.4],[1786659021,9140.6,3841.4],[1786659321,9189.9,3398.6],[1786659621,8677.8,3398.6],[1786659921,8677.8,3393.9],[1786660221,8678.2,3397.8],[1786660521,8678.2,3393.9],[1786660821,8678.2,3393.4],[1786661121,9144.4,3402.3],[1786661422,8678.3,3398.1],[1786661721,8678.3,3396.3],[1786662022,8678.3,3366.8],[1786662321,8678.2,3369.9],[1786662622,8678.2,3354.5],[1786662921,8677.8,3842.9],[1786663221,8678.1,3840.5],[1786663521,8678.1,3840.4],[1786663821,8678.1,3840.4],[1786664121,8678.2,3412],[1786664421,8678.2,3834.4],[1786664721,8678.3,3834.4],[1786665021,8678.2,3412],[1786665321,8678.2,3403.5],[1786665621,8678.2,3399.1],[1786665921,8678.3,3399.8],[1786666221,9144.4,3366.6],[1786666521,9925.3,3377.1],[1786666821,9892.7,3863.4],[1786667121,9194.6,3862.9],[1786667421,9961.6,3857.9],[1786667721,10614.8,3870.6],[1786668021,10679.3,3870.6],[1786668321,10931.5,3869.7],[1786668621,11023.6,3846.4],[1786668921,10812.4,3849.5],[1786669221,10976.6,3849.3],[1786669521,11097.2,3849.3],[1786669821,10539.6,3849.4],[1786670121,10629.5,3845.8],[1786670421,10702.9,3844.7],[1786670721,10881.6,3853.4],[1786671021,10876.9,3853.2],[1786671321,11071.4,4036.6],[1786671621,11302.3,4033.8],[1786671921,11248.8,4036.3],[1786672221,11373.4,3851.7],[1786672521,11640.7,3851.7],[1786672821,11521.7,4036.3],[1786673121,11826.6,3848.4],[1786673421,11916.5,3848.4],[1786673721,11915.4,4017.7],[1786674021,11915.4,3410.5],[1786674322,11916.5,3985.1],[1786674621,11916.5,3984.4],[1786674921,11919.6,4009.1],[1786675221,11919.5,3420],[1786675521,11919.7,3847.4],[1786675821,11919.9,3847.1],[1786676121,11919.4,4022.6],[1786676421,11919.4,4022.6],[1786676721,11919.8,4042],[1786677021,11919.7,3857.7],[1786677321,11920.4,3855.9],[1786677621,11920.5,4056],[1786677921,11920.5,4056],[1786678221,11920.5,4056],[1786678521,11920.4,4056.9],[1786678821,11920.4,4029.3],[1786679121,11920.3,4029.1],[1786679421,11920.4,4030],[1786679721,11924.3,4029.8],[1786680021,11924.3,4087.6],[1786680322,11924.5,4088],[1786680621,11924.4,4087],[1786680921,11924.4,4087],[1786681221,11924.6,4092.9],[1786681522,11924.9,4062.2],[1786681821,11925.3,4062],[1786682122,11925.6,4098.2],[1786682421,11926,4098.2],[1786682722,11926,4096.9],[1786683021,11926.4,4104],[1786683321,11926.4,3987.9],[1786683622,11926.4,3987.7],[1786683921,11927.2,4073.5],[1786684221,11927.3,4074.3],[1786684521,11927.4,3987.7],[1786684821,11927.4,3986.5],[1786685122,11927.4,3986.5],[1786685422,11927.4,4074.6],[1786685721,11927.4,4074.3],[1786686021,11927.4,4074.1],[1786686321,11927.5,4108.8],[1786686621,11927.5,4109.4],[1786686921,11927.5,4107.8],[1786687221,11927.5,4132.3],[1786687521,11927.4,4114.2],[1786687822,11927.4,4112.9],[1786688122,11927.5,4113.7],[1786688421,11927.5,4113.6],[1786688721,11927.5,4118.6],[1786689021,11927.4,4118.6],[1786689322,11927.4,4114.4],[1786689621,11927.4,4114.4],[1786689921,11927.4,4114.4],[1786690221,11927.4,4101.3],[1786690521,11927.4,4100.6],[1786690821,11927.4,4100.6],[1786691121,11927.3,4101],[1786691421,11927.4,4101],[1786691721,11927.3,4099.7],[1786692021,11927.4,4157.2],[1786692321,11927.4,4099.7],[1786692621,11927.4,4099.5],[1786692921,11927.5,4099.5],[1786693221,11927.5,4095.3],[1786693521,11927.5,4090.7],[1786693821,11927.5,4090.7],[1786694122,11927.5,4089.8],[1786694421,11927.5,4089.5],[1786694721,11927.5,4088.3],[1786695021,11927.5,4088.1],[1786695321,11927.5,4076.2],[1786695621,11927.5,4072.8],[1786695921,11927.5,4072.5],[1786696221,11927.5,4067.1],[1786696521,11927.5,4066.4],[1786696821,11927.5,4055],[1786697121,11927.5,4068.3],[1786697421,11927.5,4051.2],[1786697721,11927.5,4055.7],[1786698021,11927.5,4519.4],[1786698321,11927.5,4519.4],[1786698621,11927.5,4519.4],[1786698921,11927.5,4519.4],[1786699221,11927.5,4519.4],[1786699521,11927.5,4519.4],[1786699821,11927.5,4519.4],[1786700121,11927.5,4519.4],[1786700422,11927.5,4519.4],[1786700721,11927.5,4519.4],[1786701021,11927.5,4519.4],[1786701322,11927.5,4519.8],[1786701621,11927.5,4519.8],[1786701921,11927.5,4519.8],[1786702221,11927.4,4519.8],[1786702522,11927.5,4519.9],[1786702821,11927.4,4519.9],[1786703121,11927.4,4519.9],[1786703421,11927.4,4519.9],[1786703721,11927.4,4519.9],[1786704021,11927.4,4519.9],[1786704321,11927.4,4519.9],[1786704622,11927.3,4519.9],[1786704922,11927.3,4519.9],[1786705221,11927.3,4519.9],[1786705522,11927.3,4519.9],[1786705822,11927.3,4519.9],[1786706122,11927.3,4519.9],[1786706421,11927.3,4180.2],[1786706721,11927.2,4173],[1786707021,11927.4,4151.8],[1786707321,11927.4,4139.9],[1786707621,11927.4,4148],[1786707922,11927.4,4146.6],[1786708221,11927.5,4146.1],[1786708521,11927.5,4151.3],[1786708822,11927.5,4156.3],[1786709121,11927.5,4155],[1786709421,11927.5,4148.9],[1786709721,11927.5,4182.5],[1786710021,11927.5,4181.3],[1786710321,11927.5,4181.3],[1786710621,11927.5,4176.3],[1786710921,11927,4141.5],[1786711222,11926.9,4211.1],[1786711521,11926.9,4211.4],[1786711821,11926.7,4211],[1786712121,11926.7,4211],[1786712421,11926.3,4219.2],[1786712722,11926.3,4522.3],[1786713021,11926.3,4522.3],[1786713321,11926.3,4522.3],[1786713621,11926.3,4522.3],[1786713921,11926.3,4522.3],[1786714221,11926.3,4522.3],[1786714522,11926.2,4522.3],[1786714822,11926.8,4522.3],[1786715121,11926,4522.3],[1786715422,11926,4522.3],[1786715722,11925.8,4522.3],[1786716021,11925.2,4522.3],[1786716321,11925.2,4522.3],[1786716621,11925.2,4523],[1786716922,11925.2,4522.3],[1786717221,11925.3,4522.3],[1786717521,11925.9,4522.3],[1786717822,11926.1,4522.3],[1786718121,11927,4522.3],[1786718421,11927.1,4522.3],[1786718721,11927.1,4522.3],[1786719021,11926.8,4225.4],[1786719322,11926.8,4230.4],[1786719621,11926.3,4230.4],[1786719921,11927.1,4230],[1786720201,11926.7,4226.4],[1786720501,11926.7,4230.9],[1786720821,11926.7,4220.7],[1786721121,11927,4218.4],[1786721422,11927.1,4218.5],[1786721721,11927.1,4149.2],[1786722021,11927.1,4149.9],[1786722321,11927.1,4142.4],[1786722621,11927.1,4142.8],[1786722922,11927.1,4142.6],[1786723222,11926.7,4163.7],[1786723522,11926.7,4162.8],[1786723821,11926.7,4164.9],[1786724121,11926.6,4164.9],[1786724422,11926.7,4232.7],[1786724722,11926.7,4229.8],[1786725021,11926.5,4232.4],[1786725322,11926.4,4224.7],[1786725621,11926.3,3700.3],[1786725921,11926.1,3701.5],[1786726222,11926.1,3632.6],[1786726522,11925.8,3760],[1786726822,11925.8,3760],[1786727121,11925.7,3757.8],[1786727422,11925.7,3739.2],[1786727722,11925.8,4292.6],[1786728022,11925.8,3751.9],[1786728322,11925.5,3750.2],[1786728622,11924.9,3768.9],[1786728922,11924.6,3764.6],[1786729221,11924.6,3765.1],[1786729522,11924.8,3597.5],[1786729821,11184.2,3520.4],[1786730121,11924.8,3561.9],[1786730421,11924.7,3807.4],[1786730721,11924.7,3763.5],[1786731021,11924.8,3738.1],[1786731321,11924.9,3725.9],[1786731621,11924.9,3691.1],[1786731921,11924.4,3674],[1786732221,11924,3519.6],[1786732521,11901.3,3499.3],[1786732821,11922,3673.2],[1786733121,11922,3669],[1786733421,11921.5,3660.9],[1786733721,11921.2,3659.9],[1786734021,11921.2,3670],[1786734321,11920.8,3828.5],[1786734621,11920.8,3827.3],[1786734921,11920.8,3822.9],[1786735221,11920.7,3821.6],[1786735521,11920.6,3823.4],[1786735821,11920.4,3827.6],[1786736121,11180.2,3811.6],[1786736421,11180.2,3815.6],[1786736721,11180.2,3822.5],[1786737021,11180.2,3822.3],[1786737322,11180.3,3822.4],[1786737621,11545.7,3813.7],[1786737921,11179.8,3807.4],[1786738222,11179.6,3823.8],[1786738521,11179.4,3808.6],[1786738821,11179.6,3799.1],[1786739121,11179.3,3788.3],[1786739422,11179.2,3790.7],[1786739722,10974.1,3802.1],[1786740021,10869.5,3798.4],[1786740321,10545.9,3877.9],[1786740621,9976.9,3871.9],[1786740921,10411.5,3874.3],[1786741221,9516.1,3871.9],[1786741521,10209.7,3864.7],[1786741821,10180,3828],[1786742121,10290.3,3824.8],[1786742421,9464.5,3815.9],[1786742721,10190.9,3820.5],[1786743021,10416.4,3820.5],[1786743321,10308.6,3812.9],[1786743621,10419.8,3831.1],[1786743921,10545.9,3799.5],[1786744221,10545.8,3801.4],[1786744521,10545.8,3803.5],[1786744821,10545.7,3797.9],[1786745121,10545.7,3803.5],[1786745421,10545.7,3813.1],[1786745721,10545.2,3830.4],[1786746021,10545.1,3825.5],[1786746321,10545.6,3818.4],[1786746621,10545.7,3811.1],[1786746921,10545.7,3802.2],[1786747221,10545.6,3807.1],[1786747521,10545.6,3810.7],[1786747821,10545.7,3798.6],[1786748122,10546,3822],[1786748421,10545.6,3837.3],[1786748721,10545.2,3836.2],[1786749021,10545.6,3852.4],[1786749321,10545.9,3822.2],[1786749621,10545.9,4453.3],[1786749921,10545.7,4446.2],[1786750221,10546,4458.2],[1786750521,10546,4454.6],[1786750821,10546,4450.9],[1786751121,10546,4450.9],[1786751421,10546,4450],[1786751721,10546,3956.8],[1786752021,10546,3960.2],[1786752321,10546,3944.1],[1786752621,10546,3956],[1786752921,10546,3932.2],[1786753221,10546,3926.2],[1786753521,10545.8,3926.2],[1786753821,10545.8,3915.6],[1786754121,10545.8,3911.5],[1786754421,10538.1,3923.1],[1786754721,10546,3923.1],[1786755021,10546,3926.5],[1786755321,10546,3939.1],[1786755621,10546,3931],[1786755921,10545.8,4450.1],[1786756221,10545.8,4447.8],[1786756521,10545.8,4440.1],[1786756821,10545.8,4443.5],[1786757121,10545.8,4439.6],[1786757421,10545.8,4437.7],[1786757721,10545.7,3967.5],[1786758021,10545.7,3959.9],[1786758321,10545.8,3959.1],[1786758621,10545.8,4445.2],[1786758921,10545.8,4445.2],[1786759221,10545.8,3916.8],[1786759521,10545.7,3662.3],[1786759821,10545.7,3662.3],[1786760121,10545.3,3654],[1786760421,10545.8,3654],[1786760721,10545.7,3647.7],[1786761021,10545.8,3743.8],[1786761321,10545.8,3735.2],[1786761621,10545.8,3748.1],[1786761922,10545.5,3747.7],[1786762221,10545.5,3735.2],[1786762521,10545.5,3716],[1786762821,10545.4,3812.9],[1786763121,10545.4,3820.3],[1786763421,10545.4,3742.8],[1786763721,10545.4,3721.8],[1786764021,10545.4,3720.3],[1786764321,10545.5,3742.1],[1786764621,10545.5,3726.8],[1786764921,10545.5,3715.3],[1786765221,10545.3,3702],[1786765522,10545.3,3696.3],[1786765821,10545.3,3696.3],[1786766122,10545.3,3696.3],[1786766421,10545.3,3718.8],[1786766721,10545.2,3698.4],[1786767022,10545.2,3944.9],[1786767321,10545.2,3979.6],[1786767621,10545.2,3944.3],[1786767921,10545,3942.9],[1786768221,10545,3892.8],[1786768521,10545,3889.5],[1786768821,10544.8,3889.5],[1786769121,10544.7,3853.2],[1786769421,10544.5,3847.1],[1786769721,10544.5,3858.7],[1786770021,10544.7,3866.7],[1786770321,10544.7,3875.2],[1786770621,10459.8,3873.6],[1786770921,10356,3899.6],[1786771221,10295,3895.1],[1786771521,10004,3895.1],[1786771821,10004,3895.1],[1786772121,10004,3896.9],[1786772421,10003.4,3895.9],[1786772721,10003.4,3894],[1786773021,10003.4,3860],[1786773321,10003.4,3859.8],[1786773621,10003.4,3835.3],[1786773921,10003.4,3843.5],[1786774221,10003.4,3843.1],[1786774521,10003.4,3833.8],[1786774821,10003.4,3832.9],[1786775121,10003.4,3827.5],[1786775421,10003.4,3823.4],[1786775721,10003.4,3820.2],[1786776021,10003.4,3793],[1786776321,10003.4,3818.4],[1786776621,10003.4,3796.2],[1786776921,10003.4,3820.8],[1786777221,9953.9,3820.8],[1786777521,10003.4,3819.3],[1786777821,10003.4,3806.8],[1786778121,10003.4,3801.6],[1786778421,10003.4,3760.1],[1786778721,10003.4,3755.5],[1786779022,10003.2,3760.6],[1786779321,10003.2,3766.1],[1786779621,9898.9,3766.1],[1786779921,9953.4,3727.9],[1786780221,9516.8,3714.5],[1786780522,9516.8,3714.5],[1786780821,9516.8,3715.8],[1786781121,9516.8,3699.9],[1786781421,9516.8,3726.3],[1786781721,9516.8,3726],[1786782021,9516.8,3713.2],[1786782321,9915.3,3726.8],[1786782621,9940.3,3714.5],[1786782921,10003.4,3704.4],[1786783222,10003.4,3711.7],[1786783521,10003.4,3726],[1786783821,10003.4,3723.7],[1786784121,10003.4,3997.4],[1786784421,10003.4,3966.4],[1786784721,10003.4,3922.9],[1786785021,10003.4,3906.3],[1786785321,10003.4,3907.6],[1786785621,10003.4,3925.7],[1786785921,10003.4,4006.5],[1786786221,10003.3,3931.9],[1786786521,10003.3,3931.9],[1786786821,10003.3,3925.9],[1786787121,10003.3,3931.1],[1786787421,10003.4,3925.9],[1786787721,10003.4,3922.5],[1786788021,10003.4,3888.5],[1786788321,10003.4,3909.9],[1786788621,10003.4,3909.9],[1786788921,10003.4,3914.1],[1786789221,10003.4,3879.4],[1786789521,10003.4,4099.8],[1786789821,10003.4,4113.7],[1786790121,10003.4,4085.5],[1786790421,10003.4,4070.2],[1786790721,10003.4,4082.2],[1786791021,10003.4,4081.9],[1786791321,10003.7,4079.9],[1786791621,10003.8,4089.1],[1786791921,10003.8,4083.9],[1786792221,10004.1,4086.6],[1786792521,10004,4657],[1786792821,10004,4144.2],[1786793121,10004.1,4139],[1786793421,10126.8,4141.6],[1786793721,10004.1,4018.9],[1786794021,10252.2,4015.7],[1786794321,10132.9,4015],[1786794621,10128.6,4015],[1786794921,10003.5,3886.2],[1786795221,10003.5,3874.4],[1786795521,10003.7,3863.7],[1786795821,10003.7,3821.5],[1786796121,10003.7,3822.6],[1786796421,10003.7,3843.5],[1786796721,10003.7,3827.8],[1786797021,10003.7,3822.4],[1786797321,10003.7,3928.7],[1786797621,10003.7,3899.4],[1786797921,10003.3,3884.4],[1786798221,10003.3,3809.7],[1786798521,10003.3,3747.3],[1786798821,10003.2,3751.6],[1786799121,10002.7,3724.8],[1786799421,10002.7,3736.7],[1786799722,10002.7,3958.4],[1786800022,9984.7,3957.5],[1786800322,10003.4,3957.1],[1786800621,10003.3,3943.9],[1786800922,10002.8,5144.4],[1786801221,10002.7,5144.4],[1786801522,10002.8,5144.4],[1786801821,10003.4,5144.4],[1786802121,10003.4,5144.4],[1786802421,10003.4,5144.4],[1786802721,10003.4,5144.4],[1786803021,10003.4,5144.4],[1786803321,10003.4,5144.4],[1786803621,10003.4,5144.4],[1786803921,10003.4,5144.4],[1786804221,10003.7,5144.4],[1786804521,10003.7,5144.4],[1786804821,10003.7,5144.4],[1786805121,10003.7,5144.4],[1786805421,10003.7,5144.4],[1786805722,10003.7,5144.4],[1786806021,10003.7,5144.4],[1786806321,10003.7,5144.4],[1786806621,10003.7,5144.4],[1786806921,10003.7,5144.4],[1786807221,10003.9,5144.4],[1786807521,10003.5,3968],[1786807821,10003.5,4170.4],[1786808121,10003.5,4175.6],[1786808421,10003.3,4177.8],[1786808721,9971.9,4181.2],[1786809021,10003.3,4154.5],[1786809321,10003,4154.7],[1786809622,10002.9,5144.6],[1786809921,10002.4,5144.6],[1786810221,10002.4,5144.6],[1786810521,10002.4,5144.8],[1786810821,10002.4,5144.8],[1786811121,10002.4,5144.8],[1786811421,9951.7,5144.7],[1786811721,9951.7,5144.7],[1786812021,10002.3,5144.7],[1786812322,10002.4,5144.6],[1786812621,10002.4,5144.6],[1786812923,10002,5144.8],[1786813221,10002,5144.8],[1786813521,10002,5144.8],[1786813821,10001.9,5145],[1786814121,9948.7,5145],[1786814421,10001.9,5145],[1786814721,10001.9,5145],[1786815021,10001.9,5145],[1786815321,10002,5145],[1786815621,10001.8,5144.9],[1786815921,10001.8,5144.9],[1786816221,10001.6,5144.9],[1786816521,10001.5,5144.9],[1786816821,10001.5,5144.9],[1786817121,10001.7,5144.9],[1786817421,10001.7,5144.9],[1786817721,10002,5144.9],[1786818021,10002,5144.9],[1786818321,10001.8,5144.9],[1786818621,10000.8,5145.1],[1786818921,10000.4,5145.1],[1786819221,10000.4,5145.3],[1786819521,10000.8,5145.3],[1786819821,10000.8,5146.2],[1786820121,9859.4,5146.3],[1786820421,9953.7,5146.3],[1786820721,10000.3,5146.3],[1786821021,10000.2,5146.3],[1786821321,10000.2,5146.3],[1786821621,10000.3,5146.3],[1786821921,10000.3,5146.3],[1786822221,10000.3,5146.3],[1786822521,10000.3,5146.3],[1786822821,10000.3,5146.3],[1786823121,10000.2,5146.3],[1786823421,9962.3,5146.3],[1786823721,9988.2,5146.3],[1786824001,9878.6,5145.4],[1786824322,9881.1,5145.4],[1786824621,9954.9,5145.4],[1786824921,9781.7,5145.4],[1786825222,9514.4,5145.4],[1786825521,9514.2,5145.4],[1786825821,9514.2,5145.4],[1786826121,9514.3,5145.4],[1786826421,9514.4,5145.4],[1786826721,9514.1,5145.4],[1786827021,9514.1,5145.3],[1786827321,9513.9,5145.3],[1786827621,9513.8,5145.3],[1786827921,9076.5,5145.1],[1786828221,9076.3,5145.1],[1786828521,8711,5145.1],[1786828821,8599.6,5145.3],[1786829121,8584.9,5145.3],[1786829421,8165.4,5145.3],[1786829721,8009.9,5145.3],[1786830021,8009.9,5145.3],[1786830301,8004,5145.3],[1786830621,8009.9,5145.3],[1786830921,8009.9,5145.3],[1786831221,8009.9,5145.2],[1786831521,8009.9,5145.3],[1786831821,8009.9,5145.2],[1786832121,8045.1,5145.2],[1786832421,8045.1,5145.8],[1786832721,8189,5145.8],[1786833022,8399.6,5145.8],[1786833321,8400.2,5145.8],[1786833621,8400.8,5145.8],[1786833921,8009.8,5145.8],[1786834221,8009.8,5145.8],[1786834521,8009.8,5145.8],[1786834822,8009.8,5145.8],[1786835121,8043.3,5145.8],[1786835421,8043.2,5145.8],[1786835721,8009.8,5145.8],[1786836021,8009.9,5145.8],[1786836321,8009.5,5145.8],[1786836621,8009.5,5145.8],[1786836921,8009.5,5145.8],[1786837221,8009.5,5145.8],[1786837521,8009.6,5145.8],[1786837821,8009.7,5145.8],[1786838121,8009.8,5145.8],[1786838421,8009.9,5145.8],[1786838721,8009.9,5145.8],[1786839021,8044.3,5147.2],[1786839321,8044.3,5148.7],[1786839621,8297.9,5151.8],[1786839921,8356.4,5147.5],[1786840221,8483.4,5145.7],[1786840521,8625.9,5145.7],[1786840821,9596.5,5145.7],[1786841121,9742.6,5145.7],[1786841421,10000.8,5145.7],[1786841721,10000.8,5145.8],[1786842021,10000.7,5145.8],[1786842322,10000.3,5145.8],[1786842621,10000.2,5145.8],[1786842921,10000.3,5145.8],[1786843221,10000.8,5145.8],[1786843521,10000.8,5145.7],[1786843822,10000.9,5145.7],[1786844121,10000.9,5145.7],[1786844421,10000.9,5145.7],[1786844721,10000.9,5145.7],[1786845021,10001.1,5145.7],[1786845321,10001.1,5145.7],[1786845621,10001.1,5145.7],[1786845921,10001.3,5145.7],[1786846221,10001.3,5145.7],[1786846521,10001.4,5145.7],[1786846821,10001.8,5145.7],[1786847121,10001.9,5145.7],[1786847421,10001.4,5145.7],[1786847721,10001.2,5145.7],[1786848021,10001.2,5145.7],[1786848321,10001.2,5145.7],[1786848621,10001.1,5145.7],[1786848921,10001.2,5145.7],[1786849221,10000.8,5145.7],[1786849521,10000.8,5145.7],[1786849821,10000.8,5145.7],[1786850121,10000.6,5145.7],[1786850421,9515.1,5145.7],[1786850721,9720,5145.7],[1786851022,9761.8,5145.7],[1786851321,9761.8,5145.7],[1786851621,9958.9,5145.7],[1786851921,9960.4,5145.7],[1786852221,9960.4,5145.7],[1786852521,9960.7,5145.7],[1786852821,9961.3,5145.7],[1786853121,9961.6,5145.7],[1786853421,9969,5145.7],[1786853721,9969,5145.7],[1786854021,10000.6,5145.7],[1786854321,10000.6,5145.7],[1786854621,9999.8,5145.7],[1786854921,9999.8,5145.7],[1786855221,9999.8,5145.7],[1786855521,9999.7,5145.7],[1786855821,9999.7,5145.7],[1786856121,9999.7,5145.7],[1786856421,9999.7,5145.7],[1786856721,9999.5,5145.7],[1786857021,9999.5,5145.7],[1786857321,9999.5,5145.7],[1786857621,9999.5,5145.7],[1786857922,9999.5,5145.7],[1786858221,9999.5,5145.7],[1786858522,9999.5,5145.8],[1786858822,9999.5,5145.9],[1786859122,9999.5,5145.7],[1786859421,9999.4,5145.8],[1786859721,9999.1,5145.8],[1786860021,9998.8,5145.8],[1786860321,9998.8,5145.8],[1786860621,9998.4,5145.8],[1786860921,9998.4,5145.7],[1786861221,9998.4,5145.7],[1786861521,9998.4,5145.7],[1786861821,9998.4,5145.7],[1786862121,9998.3,5145.7],[1786862421,9998.3,5145.7],[1786862721,9998.3,5145.7],[1786863021,9998.3,5145.7],[1786863321,9998.3,5145.7],[1786863621,9998.3,5145.7],[1786863921,9998.3,5145.7],[1786864222,9998.3,5145.7],[1786864521,9998.3,5145.7],[1786864821,9998.3,5145.7],[1786865121,9998.3,5145.6],[1786865421,9997.8,5145.6],[1786865721,9997.8,5145.6],[1786866021,9997.8,5145.6],[1786866321,9997.8,5145.5],[1786866621,9997.8,5145.5],[1786866921,9997.8,5145.5],[1786867222,9997.8,5145.6],[1786867521,9997.8,5145.6],[1786867821,9997.8,5145.6],[1786868121,9997.5,5145.6],[1786868421,9997.6,5145.6],[1786868721,9997.5,5145.5],[1786869021,9997.6,5145.5],[1786869321,9997.6,5145.5],[1786869621,9997.6,5145.5],[1786869921,9997.6,5145.5],[1786870221,9997.4,5145.5],[1786870521,9997.5,5145.5],[1786870821,9996.9,5145.5],[1786871121,9996.8,5145.5],[1786871421,9996.8,5145.5],[1786871721,9996.9,5145.7],[1786872021,9996.9,5145.7],[1786872321,9996.9,5145.7],[1786872621,9996.9,5145.7],[1786872921,9996.9,5145.7],[1786873221,9997,5145.7],[1786873521,9997.2,5145.7],[1786873821,9997.2,5145.6],[1786874121,9997.3,5145.6],[1786874421,9997.3,5145.6],[1786874721,9997.2,5145.6],[1786875021,9997.2,5145.6],[1786875321,9997.3,5145.7],[1786875621,9997.6,5145.7],[1786875921,9997.6,5145.7],[1786876221,9997.6,5145.7],[1786876521,9997.6,5145.7],[1786876821,9997.6,5145.7],[1786877121,9997.6,5145.7],[1786877422,9997.6,5145.7],[1786877721,9997.6,5145.7],[1786878021,9997.6,5145.7],[1786878321,9997.6,5145.7],[1786878621,9997.5,5145.9],[1786878921,9997.5,5145.9],[1786879221,9998.3,5145.9],[1786879521,9998.3,5145.9],[1786879821,9998.3,5145.8],[1786880121,9997.6,5145.8],[1786880421,9998.2,5145.8],[1786880721,9998.2,5145.8],[1786881021,9998.2,5145.8],[1786881321,9998.2,5145.8],[1786881621,9997.5,5145.8],[1786881921,9997.2,5145.8],[1786882221,9997.2,5145.9],[1786882522,9997.2,5145.9],[1786882821,9997.3,5145.8],[1786883121,9997,5145.8],[1786883421,9997,5145.8],[1786883721,9997,5145.8],[1786884021,9997,5145.8],[1786884321,9997.1,5145.8],[1786884621,9996.9,5145.8],[1786884921,9996.8,5146.1],[1786885221,9996.9,5146.1],[1786885521,9997,5146.1],[1786885821,9996.9,5146.1],[1786886121,9996.8,5146.1],[1786886421,9996.8,5146],[1786886721,9996.8,5146.1],[1786887021,9996.8,5146.1],[1786887321,9996.8,5146.1],[1786887621,9996.7,5146],[1786887921,9996.9,5146],[1786888221,9998.3,5145.7],[1786888521,9998.4,5145.7],[1786888821,9997.6,5145.6],[1786889121,9997.6,5145.6],[1786889421,9997.6,5145.6],[1786889722,9997.6,5145.6],[1786890001,9997.6,5145.7],[1786890322,9997.6,5145.7],[1786890621,9997.6,5145.7],[1786890921,9997.6,5145.7],[1786891221,9997.6,5145.7],[1786891521,9997.6,5145.7],[1786891822,9997.6,5145.7],[1786892121,9997.6,5145.7],[1786892421,9998.2,5145.7],[1786892721,9998.2,5145.7],[1786893022,9998.2,5145.6],[1786893322,9998.3,5145.6],[1786893622,9998.3,5145.6],[1786893921,9998.4,5145.9],[1786894221,9998.4,5145.9],[1786894521,9998.4,5145.9],[1786894821,9998.4,5145.9],[1786895121,9998.4,5145.9],[1786895421,9998.4,5145.9],[1786895721,9998.4,5145.9],[1786896022,9998.3,5145.9],[1786896321,9998.3,5145.9],[1786896621,9998.3,5145.9],[1786896921,9998.3,5145.9],[1786897221,9998.3,5145.9],[1786897521,9998.3,5153.9],[1786897821,9998.3,5150.7],[1786898121,9998.3,5151.2],[1786898421,9998.3,5145.6],[1786898721,9998.3,5145.6],[1786899021,9998.3,5145.5],[1786899321,9998.3,5145.5],[1786899621,9998.3,5147.3],[1786899922,9980.4,5147.3],[1786900221,9932.5,5147.3],[1786900521,9998.3,5147.3],[1786900821,9998.3,5147.4],[1786901121,9998.3,5147.4],[1786901421,9998.3,5147.4],[1786901721,9998.1,5147.4],[1786902021,9998.1,5147.4],[1786902321,9998.1,5147.4],[1786902621,9998.3,5147.4],[1786902921,9998.3,5147.3],[1786903221,9998.3,5146.5],[1786903521,9998.4,5147.4],[1786903821,9998.4,5147.4],[1786904121,9998.4,5147.4],[1786904421,9998.4,5147.4],[1786904721,9998.4,5147.4],[1786905021,9998.4,5147.4],[1786905321,9998.3,5146.6],[1786905621,9998.4,5146.5],[1786905921,9998.4,5146.5],[1786906221,9998.4,5146.5],[1786906521,9998.4,5146.5],[1786906821,9998.4,5146.5],[1786907121,9998.4,5146.5],[1786907421,9998.4,5146.6],[1786907721,9998.4,5146.5],[1786908021,9998.4,5146.5],[1786908321,9998.4,5146.5],[1786908621,9998.6,5146.5],[1786908921,9998.3,5146.4],[1786909221,9998.4,5146.4],[1786909521,9998.1,5146.5],[1786909822,9998.1,5146.5],[1786910121,9957.7,5146.5],[1786910421,9998.1,5146.5],[1786910721,9998.3,5146.5],[1786911021,9997.9,5146.5],[1786911321,9998,5146.5],[1786911622,9998.2,5146.5],[1786911922,9998.2,5148.5],[1786912221,9998.2,5146.5],[1786912521,9998.3,5146.4],[1786912821,9998.2,5146.4],[1786913121,9997.9,5146.4],[1786913421,9997.9,5146.4],[1786913721,9998.2,5146.4],[1786914021,9997.7,5146.4],[1786914321,9998.3,5146.4],[1786914621,9998.3,5146.4],[1786914921,9998.3,5146.4],[1786915221,9998.3,5146.4],[1786915521,9998.3,5146.4],[1786915821,9998,5146.4],[1786916122,9998,5146.4],[1786916421,9997.8,5146.4],[1786916721,9997.8,5153],[1786917021,9998,5392.8],[1786917321,9998,5392.8],[1786917621,9998,5392.8],[1786917921,9997.6,5150.3],[1786918221,9997.6,5149.4],[1786918521,9997.9,5148.1],[1786918821,9998,5148.8],[1786919121,9998,5147.1],[1786919421,9998,5146.4],[1786919721,9892.6,5146.3],[1786920021,9874.6,5146.3],[1786920321,9894.7,5146.3],[1786920621,9998,5146.3],[1786920922,9998,5146.3],[1786921221,9998,5146.3],[1786921521,9998,5146.3],[1786921821,9998,5146.3],[1786922121,9998,5146.3],[1786922422,9998,5146.3],[1786922721,9998,5146.4],[1786923021,9998,5146.4],[1786923321,9998,5146.4],[1786923621,9998,5146.3],[1786923921,9998,5146.1],[1786924222,9998,5146.1],[1786924521,9997.9,5146],[1786924821,9998,5146],[1786925121,9998,5146],[1786925421,9998,5146.1],[1786925721,9997.8,5146.1],[1786926021,9997.5,5146.2],[1786926321,9997.5,5146.2],[1786926621,9997.6,5146.2],[1786926921,9997.7,5146.2],[1786927221,9998,5146.2],[1786927521,9998,5146.2],[1786927821,9998,5146.2],[1786928121,9998,5146.2],[1786928421,9998,5146.2],[1786928721,9998,5146.2],[1786929021,9998,5146.2],[1786929321,9998,5146.2],[1786929621,9998,5146.3],[1786929921,9998,5146.3],[1786930221,9998,5146.3],[1786930521,9998,5146.3],[1786930821,9998,5146.3],[1786931122,9998,5146.3],[1786931421,9998,5146.3],[1786931721,9998,5146.3],[1786932021,9998,5146.3],[1786932321,9998.2,5146.2],[1786932621,9998.2,5146.2],[1786932921,9998.2,5146.2],[1786933221,9998.2,5146.2],[1786933521,9998.2,5146.2],[1786933821,9998.3,5146.2],[1786934121,9998.3,5146.2],[1786934421,9999.3,5146.2],[1786934722,9999.3,5149.1],[1786935021,9999.4,5148.3],[1786935322,9999.4,5148.3],[1786935622,9999.4,5148.3],[1786935921,9999.4,5150.2],[1786936221,9998.5,5148.9],[1786936521,9998.5,5148.9],[1786936821,9998.5,5148.9],[1786937121,9998.5,5148.9],[1786937421,9998.5,5152.6],[1786937721,9999.3,5152.6],[1786938021,9999.3,5152.6],[1786938322,9999.3,5153],[1786938621,9999.4,5152.9],[1786938921,9999.5,5152.4],[1786939221,9999.5,5149.2],[1786939521,9999.5,5146.8],[1786939821,9999.5,5146.3],[1786940121,9999.5,5146.3],[1786940421,9999.5,5146.3],[1786940721,9999.3,5146.3],[1786941021,9999.3,5146.3],[1786941322,9999.3,5146.2],[1786941621,9999.4,5146.2],[1786941921,9514.3,5146.2],[1786942221,9661.9,5146.2],[1786942521,9908.5,5146.2],[1786942821,9948,5146.2],[1786943121,9999.5,5146.2],[1786943421,9999.5,5146.2],[1786943721,9999.5,5146.2],[1786944022,9999.5,5146.2],[1786944321,9999.3,5146.2],[1786944621,9999.3,5146.2],[1786944921,9999.3,5146.2],[1786945221,9999.3,5146.2],[1786945521,9999.3,5146.2],[1786945821,9999.2,5146.2],[1786946121,9999.2,5146.2],[1786946421,9999.2,5146.2],[1786946721,9999.2,5146.2],[1786947021,9999.2,5146.2],[1786947321,9999.2,5146.2],[1786947621,9999.2,5146.2],[1786947921,9999.2,5146.2],[1786948221,9999.2,5146.1],[1786948521,9998.9,5146.1],[1786948821,9998.9,5146.1],[1786949121,9998.7,5146.1],[1786949421,9998.7,5146.1],[1786949721,9998.8,5146],[1786950021,9998.9,5146],[1786950321,9998.9,5146.1],[1786950621,9998.9,5146.1],[1786950921,9998.9,5146.1],[1786951221,9998.9,5146],[1786951521,9998.9,5146],[1786951821,9998.9,5146.1],[1786952121,9998.9,5146.1],[1786952421,9998.7,5146.1],[1786952721,9998.7,5146.1],[1786953022,9998.7,5146.1],[1786953321,9998.7,5146.1],[1786953621,9998.6,5146.1],[1786953921,9998.6,5146.1],[1786954221,9998.7,5146.1],[1786954521,9998.7,5146.1],[1786954822,9762.5,5146.1],[1786955121,9998.7,5146.1],[1786955421,9998.7,5146.1],[1786955721,9998.7,5146.1],[1786956021,9998.7,5146.1],[1786956321,9998.7,5146.1],[1786956621,9998.7,5146.1],[1786956921,9998.7,5146.1],[1786957221,9998.9,5146.1],[1786957521,9998.9,5146.1],[1786957821,9998.9,5146.1],[1786958121,9998.9,5146],[1786958421,9999,5146],[1786958721,9999,5146],[1786959021,9999,5146],[1786959322,9999,5146],[1786959621,9999,5146],[1786959921,9999,5146],[1786960221,9999,5146],[1786960521,9513.8,5146],[1786960821,9513.9,5146],[1786961121,9513.9,5146],[1786961421,9513.9,5146],[1786961721,9513.9,5146],[1786962021,9933.6,5146],[1786962321,9966.2,5146],[1786962621,9957.6,5146],[1786962921,9999,5146],[1786963221,9999,5146],[1786963521,9999,5146],[1786963821,9999,5146],[1786964121,9998.6,5145.9],[1786964421,9998.6,5145.9],[1786964721,9513.5,5145.9],[1786965022,9513.5,5145.9],[1786965321,9513.3,5145.9],[1786965622,9513.3,5146],[1786965921,9513.3,5145.9],[1786966221,9513.3,5145.9],[1786966521,9513.2,5145.9],[1786966821,9513.2,5146],[1786967121,9513.2,5146],[1786967421,9513.2,5145.9],[1786967721,9513.2,5145.9],[1786968021,9512.9,5145.9],[1786968321,9512.9,5145.9],[1786968621,9513.2,5145.9],[1786968921,9512.7,5145.9],[1786969221,9512.7,5145.9],[1786969521,9512.7,5146],[1786969821,9512.5,5146.5],[1786970121,9512.1,5146.5],[1786970421,9512,5146.9],[1786970721,9512,5146.9],[1786971021,9512,5146.9],[1786971321,9512.1,5146.9],[1786971621,9512.1,5146.9],[1786971921,9512.1,5146.9],[1786972221,9512.1,5146.9],[1786972521,9512.1,5146.9],[1786972821,9511.8,5146.9],[1786973121,9511.8,5146.7],[1786973421,9511.6,5146.7],[1786973721,9511.5,5146.7],[1786974021,9511.5,5146.7],[1786974321,9511.5,5146.8],[1786974621,9511.5,5146.8],[1786974921,9511.5,5146.8],[1786975221,9511.5,5147.2],[1786975521,9511.4,5147.2],[1786975821,9511.1,5147.1],[1786976121,9511,5147.1],[1786976422,9511,5147.1],[1786976722,9511,5147.2],[1786977021,9505.7,5147.1],[1786977322,9510.4,5147.1],[1786977621,9510.3,5147.1],[1786977922,9510.3,5147],[1786978222,9510.1,5147],[1786978521,9510.1,5147],[1786978821,9510.2,5147.1],[1786979121,9510.3,5147],[1786979421,9509.8,5147],[1786979721,9509.7,5147.3],[1786980021,9509,5147],[1786980321,9509,5146.8],[1786980621,9509,5146.8],[1786980921,9509,5146.7],[1786981221,9509,5147],[1786981521,9509.2,5147],[1786981821,9509.3,5147],[1786982121,9509.1,5147],[1786982421,9508.8,5147.2],[1786982721,9502.8,5146.9],[1786983021,9508.8,5146.9],[1786983321,9358.9,5147],[1786983621,8680.3,5146.9],[1786983921,8680.3,5146.9],[1786984221,8680.3,5146.9],[1786984521,8680.4,5146.9],[1786984821,9203.2,5146.8],[1786985122,9436.2,5149.4],[1786985421,9508.9,5151.4],[1786985721,9508.9,5154.1],[1786986021,9508.9,5154.1],[1786986322,9508.9,5155.3],[1786986621,9508.8,5150.9],[1786986921,9508.5,5146.6],[1786987221,9508.5,5146.6],[1786987521,9508.5,5146.5],[1786987821,9508.5,5146.6],[1786988121,9508.5,5146.5],[1786988421,9508.3,5146],[1786988721,9508.3,5146],[1786989021,9508,5146.6],[1786989301,9507.8,5146],[1786989622,9507.8,5146.6],[1786989921,9372.9,5146],[1786990222,9373.1,5145.9],[1786990521,9071.9,5145.9],[1786990822,9071.8,5145.9],[1786991121,9071.5,5145.9],[1786991421,9071.5,5145.9],[1786991721,9071.4,5145.9],[1786992021,9071.2,5145.9],[1786992321,9071.4,5145.8],[1786992621,9071.4,5145.8],[1786992922,9071.5,5146],[1786993222,9071.5,5146],[1786993521,9071.1,5145.9],[1786993822,9071.1,5146.7],[1786994121,9070.9,5146.7],[1786994421,9070.9,5146.7],[1786994721,9070.9,5146.7],[1786995021,9070.9,5146.7],[1786995321,9071,5146.7],[1786995621,9071,5146.7],[1786995921,9071.3,5146.6],[1786996221,9071.3,5146.7],[1786996521,9071.4,5146.6],[1786996821,9071.4,5146.6],[1786997121,9071.5,5146.7],[1786997421,9071.5,5146.7],[1786997721,9071.5,5146.7],[1786998021,9071.5,5146.7],[1786998321,9071.5,5146.7],[1786998621,9071.5,5146.5],[1786998921,9071.5,5147],[1786999221,9071.5,5147],[1786999521,9071.4,5147],[1786999822,9071.5,5147],[1787000122,9071.5,5147],[1787000421,9071.5,5147],[1787000721,9071.5,5147],[1787001021,9071.3,5147],[1787001321,9071,5147],[1787001621,9070.9,5147],[1787001921,9071.4,5147],[1787002221,9071.4,5147.1],[1787002521,9070.8,5147.5],[1787002821,9070.8,5147.5],[1787003121,9070.9,5147.3],[1787003421,9070.7,5147.3],[1787003721,9070.5,5147.3],[1787004021,9070.1,5147.4],[1787004321,9070.1,5147.4],[1787004621,9070.1,5147.2],[1787004922,9069.9,5147.2],[1787005221,9070,5150.4],[1787005521,9070.5,5150.4],[1787005821,9070,5150.4],[1787006121,9069,5150.4],[1787006421,9068.9,5150.4],[1787006721,9068.9,5150.4],[1787007021,9068.6,5150.4],[1787007321,9068.6,5150.4],[1787007621,9068.2,5150.4],[1787007921,9067.9,5150.4],[1787008221,9067.9,5150.4],[1787008521,9067.9,5150.4],[1787008821,8676,5150.4],[1787009121,8676,5150.4],[1787009422,8675.9,5150.4],[1787009721,8675.6,5150.4],[1787010021,8675.8,5150.4],[1787010321,8675.8,5150.4],[1787010621,8675.8,5150.4],[1787010921,8675.9,5150.4],[1787011221,8675.4,5150.4],[1787011521,8675.7,5150.4],[1787011821,8675.8,5150.4],[1787012121,8675.8,5150.4],[1787012421,8921,5150.4],[1787012721,8924.6,5150.4],[1787013021,9005.9,5150.4],[1787013322,9005.9,5150.4],[1787013621,9067.7,5150.4],[1787013921,9067.7,5150.4],[1787014221,9067.7,5150.4],[1787014522,9067.7,5150.3],[1787014821,9068.3,5150.3],[1787015121,9068.5,5150.3],[1787015421,9068.5,5150.3],[1787015721,9068.4,5150.3],[1787016021,9069.4,5150.3],[1787016321,9069.5,5150.3],[1787016621,9069.5,5150.3],[1787016921,9069.5,5149.9],[1787017221,9068.8,5149.9],[1787017521,9069.5,5149.9],[1787017821,9069.7,5149.9],[1787018121,9070,5149.9],[1787018421,9070.7,5149.9],[1787018721,9071,5149.9],[1787019021,9071.6,5149.9],[1787019321,9504.4,5149.9],[1787019621,9508.9,5149.9],[1787019921,9508.9,5149.9],[1787020221,9508.9,5149.9],[1787020521,9508.9,5149.9],[1787020821,9508.9,5150.3],[1787021121,9508.9,5150.3],[1787021421,9509.1,5150.3],[1787021721,9508.8,5151.9],[1787022021,9508.9,5151.7],[1787022321,9508.9,5150.3],[1787022621,9509.2,5150.3],[1787022921,9371.6,5150.3],[1787023221,9371.6,5150.3],[1787023521,9360,5150.3],[1787023821,9509.1,5150.3],[1787024121,9509.2,5150.3],[1787024422,9508.8,5150.3],[1787024721,9508.7,5149.9],[1787025021,9509.1,5149.9],[1787025322,9509.2,5149.9],[1787025621,9509.1,5150],[1787025921,9509.1,5150],[1787026221,9509.4,5150],[1787026521,9509.4,5150],[1787026821,9510.6,5150],[1787027121,9510.6,5150],[1787027421,9510.6,5150],[1787027722,9509.5,5150],[1787028021,9510.7,5150],[1787028321,9510.7,5150],[1787028621,9512.5,5150],[1787028921,9512.9,5150],[1787029221,9511.7,5150],[1787029521,9511.7,5150],[1787029821,9511.7,5150],[1787030121,9511.7,5150],[1787030421,9511.8,5150],[1787030721,9511.8,5150],[1787031021,9511.8,5150],[1787031321,9511.8,5150],[1787031621,9511.8,5150],[1787031921,9511.8,5150],[1787032222,9511.8,5150],[1787032521,9511.8,5150],[1787032821,9511.8,5150],[1787033121,9511.8,5150],[1787033421,9511.8,5150],[1787033721,9511.8,5150],[1787034021,9511.8,5150],[1787034322,9511.8,5150],[1787034621,9511.8,5150],[1787034922,9511.9,5150],[1787035221,9511.9,5150],[1787035521,9511.9,5149.9],[1787035821,9511.9,5149.9],[1787036121,9511.7,5149.9],[1787036421,9511.7,5149.9],[1787036721,9511.7,5149.9],[1787037021,9511.7,5149.9],[1787037321,9512.6,5149.9],[1787037621,9511.5,5148.1],[1787037921,9511.6,5148.1],[1787038221,9511.6,5148.1],[1787038521,9512.7,5148],[1787038821,9512.7,5147.9],[1787039121,9512.6,5147.9],[1787039421,9512.6,5147.9],[1787039721,9512.6,5147.9],[1787040021,9512.6,5147.9],[1787040321,9512.9,5147.9],[1787040621,9512.9,5147.9],[1787040921,9513.3,5148.1],[1787041221,9513.2,5148.1],[1787041521,9513.2,5148.1],[1787041821,9513.2,5148],[1787042121,9513.2,5148],[1787042421,9513.2,5148],[1787042721,9513.2,5148],[1787043021,9513.2,5148],[1787043321,9513.2,5147.9],[1787043621,9513.2,5147.9],[1787043921,9513.4,5147.9],[1787044221,9513.4,5147.9],[1787044521,9513.5,5147.9],[1787044821,9513.5,5147.9],[1787045121,9513.5,5147.9],[1787045421,9513.5,5147.9],[1787045721,9513.3,5147.9],[1787046021,9513.3,5147.9],[1787046321,9513.4,5147.9],[1787046621,9513.4,5147.9],[1787046921,9513.4,5147.9],[1787047221,9513.4,5147.9],[1787047521,9513.4,5147.9],[1787047821,9513.4,5147.9],[1787048121,9513.4,5147.9],[1787048421,9513.4,5147.9],[1787048721,9513.4,5147.9],[1787049021,9513.4,5147.9],[1787049321,9513.4,5147.9],[1787049621,9513.4,5147.9],[1787049921,9991.2,5147.9],[1787050221,9513.3,5147.9],[1787050521,9513.3,5150.1],[1787050821,9513.3,5150.1],[1787051121,9513.3,5148.2],[1787051421,9513.3,5148.2],[1787051721,9513.3,5148.2],[1787052021,9970.7,5148.1],[1787052321,9998.5,5148.1],[1787052621,9998.5,5150.1],[1787052921,9998.5,5150.1],[1787053221,9998.5,5150.1],[1787053521,9998.6,5150.1],[1787053821,9998.6,5150.1],[1787054121,9998.4,5148.1],[1787054421,9998.4,5150.2],[1787054722,9998.3,5150.2],[1787055021,9998.3,5150.2],[1787055321,9998.3,5150.2],[1787055622,9998.3,5150.2],[1787055921,9998.1,5150.2],[1787056221,9998.1,5150.2],[1787056522,9997.9,5150.2],[1787056821,9997.8,5150.2],[1787057121,9997.8,5150.2],[1787057422,9997.8,5150.2],[1787057722,9997.7,5150.1],[1787058021,9997.6,5150.1],[1787058321,9997.7,5150.1],[1787058621,9997.7,5150.1],[1787058921,9997.7,5150.1],[1787059221,9997.7,5150.1],[1787059522,9997.7,5148.3],[1787059821,9997.7,5148.3],[1787060122,9997.7,5148.3],[1787060422,9997.4,5148.3],[1787060721,9997.3,5150.1],[1787061021,9997.3,5148.2],[1787061322,9997.3,5148.2],[1787061621,9997.3,5148.2],[1787061921,9997.3,5148.2],[1787062221,9997.3,5148.1],[1787062521,9997.3,5148.1],[1787062821,9997.1,5148.1],[1787063122,9997,5148],[1787063421,9997,5148],[1787063721,9997,5148],[1787064021,9996.8,5148],[1787064321,9996.8,5147.9],[1787064621,9996.8,5147.9],[1787064921,9996.8,5147.9],[1787065221,9996.8,5148],[1787065521,9996.8,5148],[1787065822,9996.8,5148.2],[1787066122,9996.8,5148.2],[1787066421,9996.8,5148.2],[1787066721,9996.8,5148.2],[1787067021,9996.7,5148.2],[1787067321,9996.7,5148.1],[1787067621,9996.7,5148.1],[1787067921,9996.7,5148.1],[1787068222,9996.7,5148.1],[1787068521,9996.8,5148.1],[1787068821,9997,5148.1],[1787069121,9997,5148.1],[1787069421,9997,5148.1],[1787069721,9996.8,5148.1],[1787070022,9996.8,5148.1],[1787070321,9996.8,5148.1],[1787070621,9996.6,5148],[1787070922,9996.1,5148],[1787071221,9996.4,5148],[1787071521,9996.2,5147.9],[1787071821,9996.4,5147.9],[1787072121,9996.4,5147.9],[1787072421,9996.2,5148.2],[1787072721,9996.2,5148.1],[1787073021,9995.8,5148.1],[1787073321,9995.6,5148.1],[1787073621,9995.6,5147.9],[1787073922,9995.6,5147.9],[1787074201,9995.6,5147.8],[1787074521,9995.5,5147.8],[1787074821,9994.8,5147.8],[1787075121,9994.3,5147.7],[1787075421,9994.2,5147.7],[1787075722,9994.2,5147.7],[1787076022,9994,5147.7],[1787076321,9993.8,5147.7],[1787076621,9994.2,5147.7],[1787076921,9993.9,5147.7],[1787077221,9993.5,5147.7],[1787077522,9994.1,5147.7],[1787077821,9993.2,5147.8],[1787078121,9889.1,5147.8],[1787078421,9508.6,5147.1],[1787078721,9508.6,5147.1],[1787079021,9508.6,5147.1],[1787079322,9508.4,5147.1],[1787079622,9508.4,5147.1],[1787079921,9508.3,5147.1],[1787080221,9072,5147],[1787080521,9072,5147],[1787080821,9072,5146.9],[1787081121,9072,5146.8],[1787081421,9072,5146.9],[1787081721,9071.6,5146.8],[1787082021,9071.6,5146.8],[1787082321,9071.6,5146.6],[1787082621,9071.6,5146.6],[1787082921,9071.8,5146.6],[1787083221,9071.9,5146.6],[1787083521,9072,5146.6],[1787083821,9072.1,5137.7],[1787084121,9068,5146.5],[1787084421,8679.5,5137.8],[1787084722,8679.5,5137.8],[1787085021,8679.5,5137.8],[1787085321,8679.5,5137.7],[1787085621,8679.5,5137.7],[1787085921,8679.5,5137.7],[1787086221,8679.5,5137.7],[1787086521,8679.5,5146.5],[1787086821,8644.3,5137.8],[1787087121,8644.3,5146.5],[1787087422,8679.5,5146.5],[1787087721,8679.5,5146.5],[1787088021,8326.5,5129.2],[1787088321,8326.4,5129.1],[1787088621,8326.4,5137.6],[1787088921,8185.1,5129.2],[1787089201,8208.1,5129.2],[1787089521,8326.5,5105.3],[1787089821,8326.4,5105.1],[1787090121,8326.4,5105.1],[1787090421,8326.4,5105],[1787090721,8326.4,5083.3],[1787091021,8326.4,5083.3],[1787091321,8326.3,5073.2],[1787091621,8326.4,5073.2],[1787091921,8326.5,5072],[1787092221,8326.5,5071.9],[1787092521,8326.5,5073.1],[1787092821,8326.5,5072.4],[1787093122,8326.5,5072.3],[1787093421,8326.5,5072.3],[1787093723,8326.5,5072.2],[1787094021,8326.5,5071.7],[1787094321,8326.5,5071.6],[1787094621,8518.2,5072.8],[1787094921,8550.9,5072.6],[1787095221,8624,5072.5],[1787095521,8624,5072.4],[1787095821,8679.6,5072.4],[1787096121,8679.6,5072.4],[1787096422,8679.6,5073.5],[1787096722,8679.6,5073.5],[1787097021,8679.6,5073.5],[1787097321,8679.6,5073.5],[1787097621,8679.5,5073.3],[1787097921,8679.5,5073.3],[1787098221,8679.6,5071.6],[1787098521,8679.5,5071.5],[1787098821,8679.6,5071.5],[1787099121,8679.6,5071.5],[1787099421,8679.6,5072.6],[1787099722,8679.6,5070.6],[1787100021,8679.6,5070.5],[1787100321,8679.6,5070.5],[1787100621,8679.6,5067.3],[1787100921,8679.6,5068.6],[1787101221,8679.6,5068.4],[1787101521,8679.6,5068.3],[1787101821,8679.6,5068.3],[1787102126,8679.6,5148.2],[1787102406,8679.6,5148.2],[1787102706,8679.6,5148.2],[1787103006,8679.6,5148.2],[1787103306,8679.5,5148.2],[1787103606,8679.5,5148.2],[1787103906,8679.5,5148.2],[1787104206,8679.5,5148.2],[1787104506,8679.6,5148.2],[1787104806,8679.6,5148.2],[1787105107,8679.6,5148.2],[1787105406,8679.8,5148.2],[1787105706,8679.8,5148.2],[1787106006,8679.8,5148.3],[1787106306,8679.8,5148.3],[1787106606,8679.8,5148.3],[1787106906,8679.8,5148.3],[1787107206,8679.8,5148.3],[1787107507,8679.8,5148.3],[1787107806,8679.8,5148.3],[1787108107,8679.8,5188.7],[1787108406,8679.8,5188.7],[1787108706,8679.8,5325],[1787109006,8679.8,5325],[1787109306,8679.8,5325],[1787109606,8679.8,5325],[1787109906,8679.8,5325],[1787110206,8679.8,5325],[1787110507,8679.8,5325],[1787110806,8679.8,5325],[1787111106,8679.8,5439.3],[1787111426,8679.6,5437.7],[1787111726,8679.6,5357.1],[1787112006,8679.6,5345.4],[1787112306,8679.6,5345.4],[1787112606,8679.7,5345.4],[1787112906,8679.7,5438.9],[1787113206,8679.5,5348.9],[1787113506,8679.5,5347.6],[1787113807,8679.6,5345.9],[1787114106,8679.6,5345.9],[1787114406,8679.6,5329.4],[1787114706,8679.6,5325],[1787115006,8679.7,5325],[1787115306,8679.7,5325],[1787115606,8679.5,5325],[1787115906,8679.4,5325],[1787116206,8679.4,5325],[1787116506,8679.4,5325],[1787116806,8679.5,5148.2],[1787117106,8679.5,5148.2],[1787117406,8679.5,5148.2],[1787117706,8679.5,5148.2],[1787118006,8679.6,5148.2],[1787118306,8679.6,5148.2],[1787118606,8679.8,5148.2],[1787118926,8679.8,5148.2],[1787119206,8679.8,5148.2],[1787119506,8679.8,5148.2],[1787119806,8847,5148.2],[1787120106,8847.9,5148.2],[1787120406,8679.7,5148.2],[1787120706,8679.7,5148.2],[1787121006,8679.7,5148.2],[1787121306,8679.7,5148.2],[1787121606,8679.7,5148.3],[1787121906,8679.7,5148.3],[1787122207,9275.1,5148.3],[1787122506,9275.1,5148.3],[1787122806,9508,5148.3],[1787123106,9508,5148.3],[1787123406,9508.4,5148.4],[1787123706,9508.4,5148.4],[1787124006,9508.4,5148.3],[1787124306,9508.4,5148.3],[1787124606,9508.4,5148.3],[1787124906,9508.4,5148.4],[1787125206,9508.4,5148.4],[1787125507,9508.4,5148.4],[1787125826,9508.4,5148.4],[1787126106,9508.4,5148.4],[1787126406,9508.4,5148.4],[1787126707,9508.4,5148.4],[1787127006,9508.4,5148.3],[1787127306,9508.4,5148.2],[1787127606,9508.4,5148.2],[1787127907,9508.4,5148.2],[1787128207,9508.4,5148.2],[1787128507,9508.4,5148.2],[1787128806,9508.4,5147.1],[1787129106,9508.4,5147.1],[1787129406,9501.9,5147.1],[1787129706,9501.9,5147.1],[1787130007,9491.4,5148.3],[1787130306,9452.5,5148.3],[1787130606,9452.5,5148.3],[1787130906,9453.7,5148.3],[1787131207,9508.4,5148.3],[1787131506,9508.4,5148.3],[1787131806,9508.4,5148.3],[1787132106,9508.4,5148.3],[1787132406,9508.4,5148.6],[1787132707,9723.7,5148.6],[1787133006,9995.4,5148.6],[1787133306,9995.4,5148.6],[1787133607,9510.9,5148.6],[1787133907,9510.9,5148.6],[1787134206,9510.9,5148.6],[1787134506,9510.9,5148.6],[1787134806,9510.9,5148.6],[1787135107,9510.9,5148.6],[1787135406,9510.9,5148.6],[1787135706,9706.1,5148.6],[1787136007,9074.2,5148.6],[1787136306,9074.2,5148.6],[1787136606,9074.2,5148.6],[1787136906,9074.2,5148.6],[1787137206,9074.2,5148.6],[1787137506,9074.1,5148.6],[1787137807,9074.1,5148.6],[1787138106,9073.8,5148.6],[1787138407,9073.6,5148.3],[1787138706,9073.5,5148.3],[1787139007,9073.5,5148.3],[1787139306,9073.5,5148.3],[1787139607,9073.5,5148.3],[1787139906,9073.5,5147.1],[1787140206,9073.4,5148.3],[1787140507,9073.5,5148.3],[1787140807,9073.2,5148.4],[1787141106,9073.2,5148.4],[1787141406,9073.2,5148.3],[1787141726,9073,5148.5],[1787142007,9073,5148.5],[1787142306,9073,5148.6],[1787142606,9073,5148.6],[1787142907,9073,5148.6],[1787143206,9073,5148.6],[1787143506,9073,5148.6],[1787143806,9073,5148.6],[1787144108,9072.9,5148.6],[1787144406,9073,5148.6],[1787144706,9072.8,5148.6],[1787145007,9072.8,5148.6],[1787145307,9072.8,5148.6],[1787145606,9072.8,5148.6],[1787145906,9072.8,5148.6],[1787146206,9072.8,5148.6],[1787146506,9072.8,5148.7],[1787146806,9072.8,5148.7],[1787147107,9072.8,5148.7],[1787147406,9072.8,5148.7],[1787147706,9072.8,5148.7],[1787148006,9072.7,5148.7],[1787148326,9072.7,5148.7],[1787148606,9072.7,5148.7],[1787148907,9072.8,5148.7],[1787149206,9072.8,5148.7],[1787149507,9072.7,5148.7],[1787149806,9072.8,5148.7],[1787150106,9072.8,5148.7],[1787150406,9072.8,5148.7],[1787150707,9072.8,5148.7],[1787151006,9072.8,5148.7],[1787151307,9072.8,5148.2],[1787151606,9072.7,5148.5],[1787151907,9072.7,5148.5],[1787152206,9072.7,5148.5],[1787152507,9072.7,5148.5],[1787152808,9072.7,5147],[1787153106,9072.7,5147],[1787153406,9072.8,5147],[1787153706,9072.8,5147],[1787154006,9073,5147.1],[1787154306,9073,5147.1],[1787154606,9073,5147.1],[1787154907,9072.7,5147.1],[1787155506,9072.7,5147.1],[1787155807,9072.7,5147.1],[1787156106,9072.7,5147.1],[1787156406,9072.7,5147.1],[1787156707,9072.7,5147.1],[1787157006,9072.7,5147.2],[1787157306,9072.7,5147.2],[1787157606,9072.7,5147.2],[1787157906,9000,5147.3],[1787158206,9000,5147.4],[1787158507,9000,5147.4],[1787158806,9000,5147.4],[1787159126,9000,5147.4],[1787159406,9000,5147.3],[1787159686,9000,5147.3],[1787159986,9000,5147.3],[1787160286,8999.7,5147.5],[1787160646,8999.7,5147.5],[1787160946,8999.7,5147.5],[1787161246,8999.7,5147.5],[1787161546,8999.6,5147.5],[1787161846,8999.7,5147.5],[1787162147,8999.7,5340.2],[1787162446,8999.7,5340.2],[1787162747,8999.7,5340.2],[1787163046,8999.7,5153.2],[1787163347,8999.7,5152.1],[1787163646,8999.7,5340.3],[1787163946,8999.7,5208.2],[1787164246,8999.6,5340.4],[1787164546,8999.7,5340.4],[1787164846,8999.9,5340.4],[1787165146,9000,5340.4],[1787165446,8999.5,5340.4],[1787165746,8999.6,5340.4],[1787166046,8999.6,5340.4],[1787166347,8999.6,5340.4],[1787166646,8999.9,5340.4],[1787166946,8999.9,5340.4],[1787167246,8999.9,5340.4],[1787167546,8999.6,5147.5],[1787167846,8999.6,5147.5],[1787168146,8999.6,5147.6],[1787168446,8972.6,5147.6],[1787168746,8999.6,5147.6],[1787169046,8999.9,5147.7],[1787169346,9000,5147.7],[1787169646,9058.8,5147.8],[1787169946,9072.7,5148.1],[1787170246,9072.7,5148.2],[1787170546,9072.5,5147.5],[1787170846,9072.5,5147.5],[1787171446,9072.3,5147.4],[1787171746,9072.3,5147.6],[1787172046,9072.1,5147.8],[1787172346,9072.1,5147.8],[1787172646,9072.1,5147.8],[1787172946,9072.3,5147.8],[1787173246,9072,5147.8],[1787173546,9027.8,5148],[1787173846,9072,5148],[1787174146,9072,5148],[1787174446,9072,5148],[1787174746,9072,5148],[1787175046,9072,5148],[1787175346,9072,5148],[1787175646,9072,5148]],"hourly":[],"daily":[]}}