{"bazaar":{"raw":[[1786399221,20742.1,12073.6],[1786399521,20741.3,12073.6],[1786399821,20740.5,12086.7],[1786400121,20740,12073.6],[1786400421,20739.7,12073.7],[1786400721,20739.6,12073.7],[1786401021,20738.5,12073.7],[1786401321,20738.5,12073.8],[1786401621,20738.1,12073.8],[1786401922,20738.1,12077.9],[1786402221,20737.9,12073.7],[1786402521,20738,12074],[1786402821,20737.3,12074.1],[1786403121,20737.1,12074],[1786403421,20737.1,12074.1],[1786403721,20736.9,12074.1],[1786404021,20735.7,12073.7],[1786404321,20735.6,12073.7],[1786404621,20735,12073.7],[1786404921,20734.8,12073.7],[1786405221,20734.5,12073.7],[1786405521,20734.5,12073.6],[1786405821,19868.4,12073.6],[1786406121,19868.1,12073.7],[1786406421,19867.6,12073.7],[1786406721,19867.2,12073.7],[1786407021,19867.1,12073.7],[1786407321,19866.7,12073.7],[1786407621,19867.1,12073.7],[1786407922,19866.9,12073.7],[1786408221,19866.8,12073.8],[1786408521,19866.3,12074.3],[1786408821,19761.8,12074.3],[1786409121,19865.1,12074.3],[1786409421,19864.7,12074.3],[1786409721,19864.9,12074.3],[1786410021,19864.7,12074.3],[1786410321,19864.3,12074.3],[1786410623,19864.2,12074.3],[1786410921,19863.9,12074.2],[1786411221,19863.7,12077],[1786411521,19863.4,12077],[1786411821,19863.4,12077],[1786412121,19863.2,12074.5],[1786412421,19862.7,12074.1],[1786412721,19862.7,12074.1],[1786413021,19862.7,12074.1],[1786413321,19862.6,12074.1],[1786413621,19862.6,12074.1],[1786413921,19862,12074],[1786414221,19862,12074.1],[1786414521,19861.3,12074.1],[1786414821,19861.1,12074.1],[1786415121,19861,12074.1],[1786415421,19860.9,12077.2],[1786415721,19860.6,12077.3],[1786416021,19860.8,12077.3],[1786416322,19858.8,12096.3],[1786416621,19858.1,12085.4],[1786416922,19858,12077.2],[1786417223,19857.7,12077.8],[1786417521,19857.6,12077.8],[1786417821,19857.2,12077.8],[1786418121,19856.5,12077.7],[1786418421,19855.6,12077.2],[1786418721,19855.7,12077.2],[1786419021,19855,12077.1],[1786419321,19854.5,12077.2],[1786419621,19854.5,12077.2],[1786419921,19854.5,12077.1],[1786420221,19854.5,12077.2],[1786420521,19854.5,12077.2],[1786420822,19854.4,12077.2],[1786421121,19854.4,12077.2],[1786421421,19854.3,12077.2],[1786421721,19854.3,12077.2],[1786422021,19854.3,12077.2],[1786422321,19854,12077.2],[1786422621,19853.9,12077.2],[1786422921,19853.6,12077.2],[1786423221,19853.3,12077.2],[1786423521,19852.9,12077.1],[1786423821,19852.5,12077.1],[1786424121,19852,12077.1],[1786424421,19852.3,12077.1],[1786424721,19852.4,12077.2],[1786425021,19851.9,12077.2],[1786425321,19851.7,12077.1],[1786425621,19851.4,12077.1],[1786425921,19850.6,12077.1],[1786426221,19544.7,12077.1],[1786426522,18659.4,12077.1],[1786426821,18653,12077.1],[1786427121,18630.2,12077.1],[1786427421,18909,12077.2],[1786427721,18689.9,12077.2],[1786428021,18599.9,12077.2],[1786428321,18610.6,12077.2],[1786428621,18607.2,12077.1],[1786428921,18682.1,12077.2],[1786429221,18635.5,12077.4],[1786429521,18373,12077.4],[1786429821,18373,12077.4],[1786430121,18373,12077.3],[1786430421,18372.6,12077.3],[1786430721,18372.6,12125],[1786431021,18372.2,12109.5],[1786431322,18372,12077.3],[1786431621,18371.7,12077.3],[1786431921,18371.7,12077.3],[1786432221,18371.2,12077.3],[1786432521,18371,12077.1],[1786432821,18371.1,12077.1],[1786433121,18370.9,12077.1],[1786433421,18370.9,12077.1],[1786433721,18371,12077.1],[1786434021,18370.9,12077.3],[1786434322,18370.4,12077.3],[1786434621,18370.8,12077.4],[1786434921,18369.7,12077.7],[1786435221,18369.6,12077.7],[1786435521,18368.8,12077.4],[1786435821,18369.1,12077.3],[1786436121,18367.8,12077.4],[1786436421,18367.4,12077],[1786436722,18366.9,12077.4],[1786437021,18366.5,12077],[1786437321,18366,12077.5],[1786437621,18366.9,12077.7],[1786437921,18162.5,12077.8],[1786438221,17988.5,12077.7],[1786438521,18121.4,12077.5],[1786438821,17171.2,12049.9],[1786439121,17170.1,12050.2],[1786439421,17169.5,12049.8],[1786439721,16891.8,12014],[1786440021,16660.1,11508],[1786440321,16659.8,12014],[1786440621,16659.8,11502.9],[1786440921,16659.8,11500.3],[1786441221,16659.6,11468.6],[1786441521,16659.3,11468.1],[1786441821,16659.3,11482],[1786442121,16659.4,11478.7],[1786442421,16659.5,11429.2],[1786442721,16659,11425.1],[1786443021,16659.2,11418],[1786443321,16658.9,11403.6],[1786443621,16658.5,11403.6],[1786443921,16658,11291.5],[1786444222,16657.9,11262.4],[1786444521,16657.4,11265.9],[1786444821,16657.2,11317.9],[1786445121,16657.1,11302.4],[1786445421,16657,11302.4],[1786445722,16656.7,11301.2],[1786446021,16657.2,11280.4],[1786446321,16657.1,11293.6],[1786446621,16657.1,11293.6],[1786446922,16656.4,11291.1],[1786447221,16655.3,11288.7],[1786447522,16197,11152.7],[1786447822,16196.9,11186.7],[1786448121,16110.3,11151.7],[1786448421,15784.3,11150.2],[1786448721,15783.9,11142.4],[1786449021,15783.8,11194.7],[1786449321,15783.6,11150.2],[1786449621,15783.5,11187.7],[1786449922,15783.5,11088.3],[1786450221,15783.5,11056.7],[1786450521,15783.5,11056.7],[1786450821,15783.7,9132.7],[1786451121,15784.1,9129.9],[1786451421,15784.3,8923.2],[1786451721,15783.8,10750.9],[1786452021,15783.6,10530.8],[1786452322,15783.6,10511],[1786452621,15783.6,10469.7],[1786452921,15783.6,10469.7],[1786453222,15783.5,10469.7],[1786453521,15783.5,10469.7],[1786453821,15783.6,10469.7],[1786454121,15783.5,10469.7],[1786454421,15783.2,10469.7],[1786454721,15783.3,10469.7],[1786455021,15783.6,10469.7],[1786455321,15784.5,10469.7],[1786455621,15784.3,10469.7],[1786455921,15784.1,10469.7],[1786456221,15783.9,10469.8],[1786456521,15783.9,10469.8],[1786456821,15783.9,10469.8],[1786457121,15783.9,10469.8],[1786457421,15783.9,10469.8],[1786457721,15783.9,10469.8],[1786458021,15783.9,10470.1],[1786458321,15783.5,10470.3],[1786458621,15783.5,10470.2],[1786458921,15783.8,10470.2],[1786459221,15782.9,10470.2],[1786459521,15782.9,10470.3],[1786459821,15782.7,10470.3],[1786460121,15782.7,10469.7],[1786460421,15782.6,10470.4],[1786460721,15781.8,10469.7],[1786461021,15781.8,10469.9],[1786461321,15781.8,10469.8],[1786461621,15780.8,10469.7],[1786461921,15780.3,10470],[1786462222,15779.3,10469.9],[1786462521,15779.4,10470.2],[1786462821,15779,10470.5],[1786463121,15779,10470.6],[1786463421,15778.7,10469.9],[1786463722,15675.8,10470.1],[1786464021,15246.3,10470.2],[1786464322,15777.9,10470.4],[1786464621,15777.6,10469.9],[1786464922,15777.3,10469.9],[1786465221,15776.3,10469.9],[1786465522,15776,10469.7],[1786465822,15775.7,10469.7],[1786466121,15775.3,10469.7],[1786466421,15775.2,10469.1],[1786466721,15774.3,10469.2],[1786467021,15774,10469.3],[1786467321,15773.5,10469.3],[1786467622,15773.4,10469.1],[1786467922,15773.3,10469.1],[1786468221,15773.4,10469.1],[1786468521,13889.8,10469.1],[1786468821,12999.8,10204.7],[1786469121,12999.6,5052.7],[1786469422,13237.3,3678.2],[1786469722,12513.4,3678.3],[1786470021,13205.1,3678.5],[1786470321,15773.9,3679],[1786470621,15773.2,3679.9],[1786470922,15773.2,3680.8],[1786471221,15774.3,3680.8],[1786471521,15774.4,3681.6],[1786471821,15774,3681.6],[1786472121,15774.2,3681.6],[1786472421,15774.3,3681.6],[1786472721,15774,3682.2],[1786473021,15773.1,3683],[1786473321,15773.1,3683.2],[1786473622,15774.1,3683.7],[1786473921,15774.9,3683.9],[1786474221,15777,3683.9],[1786474521,15777.3,3684.1],[1786474821,15777.6,3684.5],[1786475121,15777.5,3680.1],[1786475421,15777.5,3685.2],[1786475721,15777,3685.6],[1786476021,15777.1,3685.8],[1786476321,15776.9,3686.2],[1786476621,15776.9,3686.1],[1786476922,15776.9,3686.6],[1786477221,15777,3686.6],[1786477521,15776.9,3686.6],[1786477822,15579,3686.6],[1786478121,15777.1,3686.6],[1786478421,15777.1,3686.6],[1786479021,15776.4,3686.6],[1786479321,15776.1,3686.6],[1786479621,15775.5,3687.5],[1786479922,15775.6,3687.5],[1786480221,15775.7,3687.5],[1786480521,15776.4,3687.7],[1786480821,15775.6,3687.7],[1786481121,15776.4,3687.7],[1786481421,15506.6,3687.7],[1786481721,15776.4,3687.7],[1786482021,15776.9,3687.7],[1786482321,15776.9,3687.7],[1786482621,15776.6,3687.7],[1786482922,15777.2,3687.7],[1786483221,14955.2,3688.2],[1786483521,15304.4,3688.1],[1786483821,15776.5,3688.1],[1786484122,15776.3,3688.1],[1786484422,15775.2,3688.1],[1786484721,15773,3688.1],[1786485021,15770.2,3688.2],[1786485321,15769.8,3689],[1786485621,15769.3,3689],[1786485921,15769.3,3689],[1786486221,15768.1,3689],[1786486521,15768.1,3689],[1786486821,15768.1,3689],[1786487121,15768,3689],[1786487421,15768.1,3689],[1786487721,15768,3689],[1786488021,15767.6,3689],[1786488321,15767.8,3689],[1786488621,15767.3,3689],[1786488921,15767.3,3707.8],[1786489221,15767.2,3708.6],[1786489521,15767.5,3693.6],[1786489821,15769.3,3689],[1786490121,15731.6,3689],[1786490421,15769.3,3689],[1786490721,15576.7,3689],[1786491021,15667.6,3689.3],[1786491322,15769.3,3689.3],[1786491621,15769.2,3689.3],[1786491921,15769.2,3689.3],[1786492221,15769.3,3689.8],[1786492521,15769.3,3689.8],[1786492821,15047.8,3689.8],[1786493122,15107.8,3689.8],[1786493421,14560.3,3689.8],[1786493721,14560.5,3690],[1786494021,14560.5,3690],[1786494321,14559.8,3690],[1786494621,14559.8,3690],[1786494921,14559.5,3690],[1786495221,14559.8,3690],[1786495521,14559.7,3690],[1786495821,14559.3,3690],[1786496121,14558.4,3690],[1786496421,14550.1,3690],[1786496721,14558.7,3690.1],[1786497021,14557.3,3690.4],[1786497321,14557.6,3690.4],[1786497621,14557.4,3690.4],[1786497921,14558.6,3690.4],[1786498221,14558.4,3690.5],[1786498521,13947.7,3690.6],[1786498821,14186,3690.6],[1786499121,14421.2,3690.6],[1786499421,14421.2,3690.9],[1786499721,13902.9,3690.9],[1786500021,14105.9,3690.9],[1786500321,14176.5,3691.3],[1786500621,14186,3691.3],[1786500921,13470.5,3691.3],[1786501221,13470.5,3691.5],[1786501521,13470.6,3691.5],[1786501821,13470.6,3690.6],[1786502121,13671.4,3690.6],[1786502421,13865.7,3690.6],[1786502721,14098.3,3690.6],[1786503021,13470.5,3690.6],[1786503321,13661.9,3691.5],[1786503621,14460.8,3691.8],[1786503921,13470.4,3691.8],[1786504221,13670.5,3691.8],[1786504521,14074.8,3690.7],[1786504821,13583.3,3690.7],[1786505121,14558.6,3690.7],[1786505421,14558.6,3692.3],[1786505721,14558.3,3692.6],[1786506021,14381.1,3692.6],[1786506321,14557.4,3692.6],[1786506621,14556.8,3692.6],[1786506921,14556.4,3693.4],[1786507221,14554.2,3693.3],[1786507521,14554.4,3693.3],[1786507822,14554.4,3693.3],[1786508121,14554.4,3693.7],[1786508421,14554.1,3693.7],[1786508721,14553,3693.7],[1786509021,14553.7,3693.7],[1786509321,14554,3693.8],[1786509621,14554,3693.8],[1786509921,14553.3,3694],[1786510221,14554.4,4079.1],[1786510521,14554.2,4084.3],[1786510821,14554.2,4530.1],[1786511121,14554.2,4758.1],[1786511421,14556.3,4760.3],[1786511721,14557.5,4776.4],[1786512021,14557.6,4770.4],[1786512321,14559.7,4768.6],[1786512621,14560,5168.9],[1786512921,14558.5,3772.1],[1786513221,14558.4,3771],[1786513521,14558.9,3772.1],[1786513821,14559,5245.5],[1786514121,14559.7,5245.8],[1786514421,14559.9,5254.3],[1786514721,14559.9,5339.6],[1786515021,14558.9,5351.6],[1786515321,14558.8,5344.3],[1786515621,14559.7,5671.6],[1786515921,14558.6,5658.6],[1786516222,14558.5,5659.1],[1786516521,14823.1,5657.4],[1786516821,15508.9,5763.4],[1786517122,15575,5763.6],[1786517422,15306.8,5763.7],[1786517721,15044,5763.9],[1786518021,14918.1,5763.9],[1786518321,15097.7,5764],[1786518621,15138.3,5764],[1786518921,15138.2,5764],[1786519221,15473.6,5764.2],[1786519521,15473.6,5764.5],[1786519821,14560.5,5764.5],[1786520121,14560.4,5764.5],[1786520421,14560,5764.6],[1786520721,14560.3,5764.6],[1786521021,14559.8,5764.6],[1786521321,14244.1,5764.6],[1786521621,13879.5,5764.7],[1786521921,14263.5,5764.8],[1786522221,13895.8,5764.8],[1786522521,13679.8,5764.6],[1786522821,13949,5764.7],[1786523121,13679.7,5764.7],[1786523421,13679.6,5765.4],[1786523721,13679.8,5765.4],[1786524021,13679.7,5765.5],[1786524321,13679.7,5764.7],[1786524621,13679.5,5764.7],[1786524921,13679.5,5764.7],[1786525221,13679.5,5764.7],[1786525521,13679.2,5765.6],[1786525821,13679.2,5765.5],[1786526121,13679.2,5765.5],[1786526422,13679.2,5765.5],[1786526721,13678.9,5765.5],[1786527021,13679.1,5765.5],[1786527321,13679.9,5765.5],[1786527621,13679.8,5765.5],[1786527921,13679.8,5765.5],[1786528221,13734.2,5765.5],[1786528521,15562.1,5765.5],[1786528821,15769,5765.5],[1786529121,15769.2,5765.4],[1786529421,15769.1,5765.4],[1786529721,15769.4,5765.5],[1786530021,15769.2,5764.9],[1786530322,15769.4,5764.9],[1786530621,15769.5,5764.9],[1786530921,15769.5,5765.5],[1786531221,15769.5,5765.5],[1786531521,15769.8,5764.9],[1786531821,15769.7,5764.9],[1786532121,15769.8,5765.5],[1786532421,15769.6,5765.5],[1786532721,15769.5,5765.5],[1786533021,15769.1,5764.7],[1786533321,15769.1,5764.8],[1786533621,15769.7,5764.9],[1786533921,15770.2,5766.1],[1786534221,15769.6,5765.8],[1786534521,15769.5,5765.8],[1786534821,15769.7,5765.8],[1786535121,15776.1,5764.9],[1786535421,15778.1,5764.9],[1786535721,15778.2,5764.8],[1786536021,15776.9,5764.8],[1786536321,15776.8,5764.8],[1786536622,15776.6,5764.8],[1786536921,15776.6,5764.8],[1786537221,15776.7,5764.8],[1786537521,88991.9,5766.1],[1786537821,111265.4,5766.2],[1786538121,111263.3,5767.7],[1786538421,111260.9,5769.1],[1786538721,111258.3,5773.5],[1786539021,19999.1,5788.6],[1786539321,19999,5791.7],[1786539621,19999.1,5802.2],[1786539921,19999.1,5802.2],[1786540221,111258.1,5802.7],[1786540521,105000,5804.1],[1786540821,103000,5804.6],[1786541121,102999.5,5809.7],[1786541421,103000,6099.4],[1786541721,96698.3,21013.6],[1786542021,91027,17053],[1786542321,64998.6,17034.9],[1786542621,62495.5,16791],[1786542921,62492.1,17608.4],[1786543221,62488.9,15831.5],[1786543521,62485,15242.1],[1786543821,58211.6,15422.3],[1786544121,58208.6,8356.3],[1786544421,58205.6,8520.4],[1786544722,58202.4,8955.6],[1786545022,58199.6,8071.7],[1786545321,54740.5,7806.2],[1786545622,54736.3,7684.7],[1786545921,47832.6,6465.1],[1786546221,45137.9,6416.6],[1786546521,45135.3,6080.4],[1786546821,45133,5809.4],[1786547122,45131.1,5811.9],[1786547421,45129,5802.1],[1786547721,45126.7,5803.7],[1786548021,45124.5,5803.6],[1786548321,45123.1,5803.6],[1786548622,45121.5,5799.7],[1786548922,45118.4,5806.1],[1786549221,44479.9,5822.2],[1786549521,41185.9,5822.5],[1786549821,36032.9,5822.5],[1786550121,34466,5822.5],[1786550421,34464.8,5822.5],[1786550721,34464.3,5822.6],[1786551021,26802.3,5822.4],[1786551322,15999.3,5822.2],[1786551621,15999.1,5822.2],[1786551922,15999.2,5822.1],[1786552221,15999,5822.1],[1786552521,15998.9,5822.1],[1786552821,15997.1,5822.1],[1786553121,15996.6,5822.1],[1786553421,15996.4,5822.1],[1786553722,15995.7,5822.1],[1786554021,15995.8,5822.1],[1786554322,15995.6,5822.3],[1786554621,15995.3,5822.3],[1786554921,15995.3,5822.3],[1786555221,15994.9,5822.3],[1786555521,15994.4,5822.3],[1786555821,15994.3,5822.3],[1786556121,15994.6,5822.4],[1786556421,15993.9,5822.3],[1786556721,15993.8,5811.5],[1786557022,15993.8,5812.6],[1786557321,15993.8,5805.7],[1786557601,15993.8,5823.3],[1786557921,15994.6,5784.7],[1786558222,15994.7,5784.6],[1786558522,15994.7,5784.7],[1786558821,15994.7,5784.6],[1786559121,15994.7,5783.8],[1786559421,15817.8,5783.6],[1786559721,15994,5839.9],[1786560021,15993.9,5854.8],[1786560321,15994,5912.6],[1786560622,15993.8,5841.4],[1786560922,15993.5,5840.5],[1786561221,15993.8,5841.9],[1786561521,15993.3,5836.1],[1786561821,15993.4,5836.3],[1786562121,15992.4,5852.9],[1786562421,15991.3,5835.8],[1786562721,15991.4,5836.3],[1786563021,14991.3,5835.7],[1786563321,15504.8,5915.2],[1786563621,15619.4,5914.3],[1786563922,15991.6,5914.5],[1786564221,15991.4,5835.9],[1786564521,15991.4,5833.4],[1786564821,15991.1,5838.1],[1786565121,15990.7,5839.2],[1786565421,15990.2,5839.2],[1786565721,15493.7,5841.3],[1786566021,15450,5841.7],[1786566321,14990.3,5894.4],[1786566621,14989.1,5925.2],[1786566921,14989.2,5923.6],[1786567222,14109,5886.7],[1786567521,14109,5958.6],[1786567821,14109,5934.6],[1786568121,14011.6,5938.2],[1786568421,14109.2,5939.4],[1786568721,14108.7,5935.6],[1786569021,14108.4,5932.8],[1786569321,14108.3,5942.3],[1786569621,14108.4,5935.9],[1786569921,13984.7,6072.8],[1786570221,14040.7,6158.5],[1786570522,14108.6,6145.7],[1786570821,14108.5,6093.7],[1786571121,14045.5,6093.6],[1786571421,14047.9,6078],[1786571721,13356.9,6072.4],[1786572021,13356.6,6074.2],[1786572322,13356.8,6155.8],[1786572621,13699.9,6133.7],[1786572921,13794.1,6135.1],[1786573221,13620.4,6132.1],[1786573521,13356.4,6132.1],[1786573821,13355.8,6126.6],[1786574121,13355.9,6124.6],[1786574421,13355.8,6114.5],[1786574721,13355.6,6124.5],[1786575021,13355.2,6127.6],[1786575321,13355,6126.2],[1786575622,13355.5,6129.9],[1786575921,13355.6,6129.3],[1786576221,13354.9,6125.9],[1786576521,13354.9,6130.9],[1786576821,13355.1,6291.8],[1786577121,13355.5,6288.6],[1786577421,13355.6,6318.4],[1786577721,13355.9,6317.9],[1786578021,13781.7,6318.5],[1786578321,13453.5,6316.5],[1786578621,13355.8,6316.6],[1786578921,13355.8,6317.8],[1786579221,13355.8,6316.8],[1786579521,13355.8,6306.2],[1786579821,13355.7,6309],[1786580101,13355.7,6473.5],[1786580421,13355.7,6469.9],[1786580721,13355.7,6468.9],[1786581022,13355.7,6469.3],[1786581321,13355.5,6469.2],[1786581621,13355.5,6294.4],[1786581921,13355.3,6295.5],[1786582221,13354.6,6295.9],[1786582521,13354.6,6295.8],[1786582821,13354.7,6292.3],[1786583121,13354.7,6293.5],[1786583421,13354.7,6288],[1786583721,13354.7,6288.1],[1786584022,13355.1,6287.9],[1786584321,13354.7,6287.4],[1786584622,13355.5,6285.3],[1786584921,13355.6,6287.2],[1786585221,13355.2,6286.7],[1786585521,13355.5,6292.2],[1786585822,13354.7,6290.9],[1786586121,13355.1,6469.7],[1786586421,13354.8,6469.6],[1786586721,13354.9,6469.8],[1786587021,13355.5,6469.9],[1786587321,13355.5,6469],[1786587621,13355.6,6467.8],[1786587921,13354.6,6467.4],[1786588221,13354.5,6459.5],[1786588521,13354.2,6289.5],[1786588821,13354.1,6289.3],[1786589121,13354,6286.5],[1786589421,13354.5,6285.9],[1786589721,13354.5,6282.2],[1786590021,13354.2,6284.9],[1786590321,13354,6284.4],[1786590621,13354,6285.5],[1786590921,13354,6283.5],[1786591201,13354,6074.7],[1786591521,13354,6079.6],[1786591821,13354,6076.8],[1786592121,13354,6074.1],[1786592421,13354.1,6071.6],[1786592721,13354.1,6073.1],[1786593021,13353.9,6072.7],[1786593321,13353.9,6062.2],[1786593621,13354.1,6061.4],[1786593921,13354.2,6061.4],[1786594221,13354.2,6060.4],[1786594521,13354.2,6057.4],[1786594821,13354.5,6056.2],[1786595121,13354.3,6060],[1786595421,13354.3,6059.1],[1786595721,13354.4,6060.1],[1786596021,13354.5,6233.4],[1786596321,13354.2,6231],[1786596621,13354.6,6224.8],[1786596921,13354.6,6225.9],[1786597221,13355.2,6223.4],[1786597521,13354.6,6222.8],[1786597821,13355.2,6218.8],[1786598121,13355.2,6212.9],[1786598421,13355.3,6211.3],[1786598721,13354.5,6192.1],[1786599021,13354.5,6192],[1786599321,13354.5,6212.1],[1786599621,13354.4,6211.5],[1786599921,13354.4,6193.3],[1786600221,13354.4,6159.3],[1786600521,13354.4,5782.3],[1786600821,13354.3,5782.3],[1786601121,13354.5,5763.3],[1786601421,13354.5,6306.9],[1786601721,13354.5,6303.9],[1786602021,13354.5,6301.1],[1786602321,13355.4,5768.9],[1786602621,12679.2,5781],[1786602921,12679.2,5778.8],[1786603221,12678.9,6162.2],[1786603521,12679,6163.2],[1786603821,12679.2,6164.3],[1786604121,12679,6143.3],[1786604421,12679,5401.6],[1786604721,12679.2,5401.6],[1786605021,12679.2,5739.4],[1786605321,12679.2,5732.9],[1786605621,12679,6791],[1786605922,12679,6792.3],[1786606221,12679,6789.3],[1786606521,12679,6790.3],[1786606821,12679,6789.9],[1786607121,34465.8,6798.7],[1786607421,45122.4,8562.2],[1786607721,42610.1,9876.6],[1786608021,42609.9,7949.7],[1786608321,42609.4,7550.3],[1786608621,42608.7,7416.7],[1786608921,42608.7,7395.9],[1786609221,42608.5,7699.8],[1786609521,42608.6,8581],[1786609821,42607.9,8229.2],[1786610121,42607.7,8952.2],[1786610421,42607.1,9287.8],[1786610721,42606.7,8995.6],[1786611021,42606.8,9615.1],[1786611321,42606.6,9494.1],[1786611621,42606.6,9058],[1786611921,42606.7,9581.1],[1786612221,42606,9000.1],[1786612521,42605,8270.7],[1786612821,42603.9,8895.5],[1786613121,42603.5,8839.7],[1786613421,42602.8,7887.7],[1786613721,42602,7611.3],[1786614021,42601.5,10882],[1786614321,42601,10847.7],[1786614621,42600.3,10769.6],[1786614921,42599.6,10764.3],[1786615221,42598.5,11648.3],[1786615521,41000,11597.7],[1786615821,41000,11503.4],[1786616121,40999.4,11479],[1786616421,40998.8,11360.5],[1786616722,40998.3,12029],[1786617021,40997.1,11827.1],[1786617321,40995.7,11487.7],[1786617621,40994.3,10450.6],[1786617921,37999.4,10420.6],[1786618221,36198.9,10489.9],[1786618521,36198,10495.4],[1786618821,34577.9,10476.8],[1786619122,34577.4,10431.9],[1786619421,34577,10378.9],[1786619721,34576.9,10378.9],[1786620021,34576.1,10467.5],[1786620321,34575.8,10443.2],[1786620621,34575.2,10409.2],[1786620921,34574.6,10697.2],[1786621221,34574.2,8100.1],[1786621522,34573.8,8502],[1786621821,34573.7,8497.6],[1786622121,34573.7,8502],[1786622421,33116.2,8280.6],[1786622721,33115.7,8248.6],[1786623021,32000,8207.2],[1786623321,32000,8255.5],[1786623621,31999.8,7879.9],[1786623921,31999.9,7726.9],[1786624222,31999.8,7694.3],[1786624522,31999.1,7623.5],[1786624821,31998.7,7102.3],[1786625122,31997.7,7356.1],[1786625421,31997.7,7159.5],[1786625721,31997.7,8023.3],[1786626021,31997.6,8008.5],[1786626321,31996.7,7933.8],[1786626621,31996.2,8050.4],[1786626921,31996.1,8118.8],[1786627221,31995.3,8116.4],[1786627522,31995,8030.7],[1786627821,31994.9,8020.9],[1786628121,29000,7886.1],[1786628421,28999.9,8222.3],[1786628721,28999.5,8222.3],[1786629021,28999.9,8414.2],[1786629322,28999.9,8637.1],[1786629621,28356.8,8643.8],[1786629921,28099.4,8444.2],[1786630223,28099.5,8126.5],[1786630521,27288.8,8075.1],[1786630821,27288.6,8097.2],[1786631121,27287.8,8015.9],[1786631421,27000,9201.1],[1786631721,26998.9,9397.2],[1786632021,26998.4,9294.2],[1786632321,26997.9,9303.9],[1786632621,26997.7,9257.5],[1786632901,26656.9,8441],[1786633221,26297.5,8518.4],[1786633521,26297.5,8336.2],[1786633821,26296.6,8059.9],[1786634121,26296.3,7974.3],[1786634421,26296.2,7943.6],[1786634721,26296.1,8329.2],[1786635021,26295.7,7973.4],[1786635321,26295.7,7938.1],[1786635621,24780.5,6731.9],[1786635921,23727.9,6730.7],[1786636222,22962.4,6730.4],[1786636522,22610.6,6729.7],[1786636821,22610.3,6729.6],[1786637121,22433.2,6729.1],[1786637421,22610.3,6830.7],[1786637722,22610.2,6830.9],[1786638022,21039.5,6907.6],[1786638321,21039.5,6907.7],[1786638622,19626.3,6907.7],[1786638921,18354.4,6907.7],[1786639221,18354.3,6907.7],[1786639521,18354.4,6907.7],[1786639822,18132.6,6907.7],[1786640121,18095.5,6907.7],[1786640421,18098.4,6907.7],[1786640722,17208.4,6876.9],[1786641021,17208.4,6876.9],[1786641321,17208.4,6744.8],[1786641621,17208.5,6744.6],[1786641921,17208.9,6744.8],[1786642221,17208.1,6713.3],[1786642522,17207.9,6744.1],[1786642821,17207.5,6601.4],[1786643121,16177.2,6595.5],[1786643421,16177.2,6780.8],[1786643721,16177.2,6782.3],[1786644021,15990.7,6782.9],[1786644321,15249.5,6781.6],[1786644621,15249.7,6870.7],[1786644921,15249.3,6874.3],[1786645221,15249,6780],[1786645521,15249,6780.5],[1786645821,15248,6781.6],[1786646121,15247.8,6776.5],[1786646421,14413.5,6782.9],[1786646722,14413.6,6783.5],[1786647021,14413.4,6781.7],[1786647321,14413.3,6781.2],[1786647621,14413.2,6779.6],[1786647921,14413.3,6782.7],[1786648222,14411.7,6787.3],[1786648522,14411.7,6712.4],[1786648821,14411,6599.1],[1786649122,14054.5,6600.5],[1786649421,14057.8,6173.2],[1786649721,14411,6174.5],[1786650021,14411.1,6597.8],[1786650321,14411.6,6148.9],[1786650622,14411.7,6150.6],[1786650921,14411.7,6143.1],[1786651221,14413.7,6124.1],[1786651521,14413.6,6158.1],[1786651821,14413.6,6156.9],[1786652121,14413.5,6157.4],[1786652422,14413.6,6114.1],[1786652721,14413.1,6121.7],[1786653022,14412.9,6109.7],[1786653322,14413.1,6110.3],[1786653622,14413.2,6100.4],[1786653921,14412.8,6102],[1786654221,14412.8,6080.3],[1786654521,14412.8,6063.4],[1786654822,14413,6051.9],[1786655121,14412.7,6055.3],[1786655421,13661.8,5218.8],[1786655721,13661.6,5219.7],[1786656021,13661.4,5210.3],[1786656321,13661.5,5197.6],[1786656622,13412.3,5205.3],[1786656921,13616.2,5217.1],[1786657221,13575,5164.2],[1786657521,14068,5133.3],[1786657821,13469.4,5117.9],[1786658121,13412.3,5097.1],[1786658421,13360.4,5113.1],[1786658721,13332.2,5106.2],[1786659021,13442.8,5096.8],[1786659321,13403.7,5099.2],[1786659621,14092.5,5082.9],[1786659921,13661.8,5043.1],[1786660221,13661.5,5039.7],[1786660521,13661.6,5045.7],[1786660821,13660.7,5046],[1786661121,13660.7,5026.4],[1786661422,13660.7,5007.2],[1786661721,13660.6,4973],[1786662022,13659.9,4978.8],[1786662321,13659.6,4961.2],[1786662622,13659.6,4958.4],[1786662921,13659.5,4947.4],[1786663221,13659.4,4940.7],[1786663521,13659.5,4952.7],[1786663821,13659.3,5220.2],[1786664121,13658.1,5219.5],[1786664421,13657.6,5206.7],[1786664721,13657.6,5213.1],[1786665021,13657.2,6051.2],[1786665321,13657.5,5189.1],[1786665621,13657,5132.3],[1786665921,13551.6,5107.2],[1786666221,13504.9,5081.8],[1786666521,13521.8,5076.8],[1786666821,13521.8,5059.2],[1786667121,13515.1,5064.5],[1786667421,13530.7,5060.3],[1786667721,12981.3,5060.3],[1786668021,12981.3,5045],[1786668321,12981.3,5051.6],[1786668621,12980.9,5037.8],[1786668921,12980.9,5004.4],[1786669221,12980.9,4991.4],[1786669521,12980.9,4987.2],[1786669821,12980.9,4982.3],[1786670121,12980.8,4981.7],[1786670421,12980.8,4976.2],[1786670721,12980.8,4970.9],[1786671021,12924.5,4961.9],[1786671321,12980.3,4936.9],[1786671621,12980.7,4872.4],[1786671921,12980.9,6877.4],[1786672221,12980.7,6867.4],[1786672521,12980.5,4835.5],[1786672821,12980.5,4766.4],[1786673121,12980.5,4729.8],[1786673421,12980.5,4656],[1786673721,12980.5,4641.7],[1786674021,12980.5,4617.4],[1786674322,12980.5,4680],[1786674621,12980.5,4635.1],[1786674921,12980.2,4649.1],[1786675221,12980.2,4635],[1786675521,12980.2,4668.2],[1786675821,12980.2,4656.1],[1786676121,12980.2,4645.2],[1786676421,12980.2,4618.9],[1786676721,12979.7,4593.5],[1786677021,12979.3,4592.1],[1786677321,12979.3,4586.6],[1786677621,12979.3,4637.2],[1786677921,12979.3,4633.7],[1786678221,12979.3,4654.3],[1786678521,12979.3,4605.8],[1786678821,12979,4588.9],[1786679121,12979,4586.6],[1786679421,12978.9,4566.6],[1786679721,12979.2,4575.9],[1786680021,12979.1,4573.1],[1786680322,12979.1,4572.2],[1786680621,12979.1,4556.2],[1786680921,12977.6,4483.8],[1786681221,12977.5,4472.7],[1786681522,12977.6,4473.7],[1786681821,12977.6,4896.9],[1786682122,12977.3,4856.2],[1786682421,12977.3,4486.8],[1786682722,12977.3,4452.2],[1786683021,12977.2,4420.7],[1786683321,12977.2,4408.5],[1786683622,12977.3,4408.5],[1786683921,12977.3,4230.3],[1786684221,12976.7,4225.2],[1786684521,12976.7,4247.7],[1786684821,12976.7,4240.9],[1786685122,12976.4,4253.8],[1786685422,12976.4,4255.4],[1786685721,12976.4,4217.8],[1786686021,12976.4,4208.6],[1786686321,12976.6,4206.9],[1786686621,12976.4,4406.9],[1786686921,12976.6,4381.2],[1786687221,12369.3,4322.9],[1786687521,12369.1,4279],[1786687822,12369.1,4279],[1786688122,12368.9,4261.5],[1786688421,12369.3,4196],[1786688721,12369.1,4193.1],[1786689021,12369.2,4208.7],[1786689322,12368.3,4205.8],[1786689621,12368.9,4202.9],[1786689921,12368.3,4194.2],[1786690221,12367.7,6877.8],[1786690521,12367.8,6877.8],[1786690821,12367.9,6907.7],[1786691121,12367.9,6907.7],[1786691421,12367.7,6907.7],[1786691721,12368.9,6877.9],[1786692021,12720.2,6877.8],[1786692321,12976.7,6877.6],[1786692621,12976.8,6877],[1786692921,12977,6877],[1786693221,12977.5,6876.4],[1786693521,12976.7,6872.6],[1786693821,12976.7,6872.4],[1786694122,12976.7,6837.6],[1786694421,12976.7,6837.4],[1786694721,12976.8,6837.4],[1786695021,12976.8,6872.4],[1786695321,12976.6,6867.4],[1786695621,12976.6,6859.5],[1786695921,12976.6,6837.3],[1786696221,12976.3,6805.1],[1786696521,12976,6710.7],[1786696821,12976.1,6708.8],[1786697121,12976.2,6805.7],[1786697421,12975.4,6707.2],[1786697721,12975.5,6805.8],[1786698021,12975.5,6805.5],[1786698321,12975.5,6710.6],[1786698621,12976.1,6805.5],[1786698921,12976.1,6805.9],[1786699221,12976.5,6710],[1786699521,12616.8,6707.7],[1786699821,12741.8,6707],[1786700121,12743.6,6706.7],[1786700422,12976.2,6260.2],[1786700721,12976.2,6706.3],[1786701021,13661.3,6705.7],[1786701322,13660.8,6705.3],[1786701621,13661.6,6705.3],[1786701921,22124.4,6716.9],[1786702221,21039.4,6712.6],[1786702522,22326.1,6860.2],[1786702821,22461.9,6709.2],[1786703121,22610.3,6267.4],[1786703421,22610.4,7000.1],[1786703721,22610.6,6998.8],[1786704021,22610.1,7007.6],[1786704321,22609.7,6732.5],[1786704622,22610.4,7143.8],[1786704922,22609.5,7135.7],[1786705221,23888.5,7078.3],[1786705522,27091.4,7078.3],[1786705822,26790.3,7076.8],[1786706122,27287.9,7089.7],[1786706421,27287.9,7084.4],[1786706721,27287.2,7096.9],[1786707021,27287,7096.8],[1786707321,27286.8,7112.2],[1786707621,27286.2,7112.1],[1786707922,25307,7102.9],[1786708221,23526.2,7079.6],[1786708521,26925.9,7081.7],[1786708822,24000,7087],[1786709121,23999.9,7086.6],[1786709421,23999.9,7086.7],[1786709721,23998.9,7085.4],[1786710021,23998.9,7082.2],[1786710321,23998.8,7107.5],[1786710621,23998.9,7106.1],[1786710921,23999.1,7105.7],[1786711222,23999,7104.2],[1786711521,23999.1,7104.1],[1786711821,23999.1,7104.9],[1786712121,23999.1,7127.3],[1786712421,23999,7125],[1786712722,23998.7,7120.8],[1786713021,23998.2,7133.3],[1786713321,23998.3,7132.8],[1786713621,23998,7132.8],[1786713921,23998.5,7137.7],[1786714221,23998.3,7136.7],[1786714522,23997.9,7134.2],[1786714822,23997.9,7125.9],[1786715121,23997.6,7125.5],[1786715422,23997.8,7125.3],[1786715722,23997.8,7124],[1786716021,22347.7,7120.7],[1786716321,20862.9,7120.4],[1786716621,20862.6,7121],[1786716922,19891.2,7120.4],[1786717221,21758.4,7115.4],[1786717521,22166.3,7119.9],[1786717822,20862.7,7117.6],[1786718121,20862.5,7503],[1786718421,23792.9,7120],[1786718721,23997.9,7156.1],[1786719021,23997.5,7153.7],[1786719322,23996.8,7153.2],[1786719621,23996.8,7154.3],[1786719921,23996.9,7148.7],[1786720201,23997.1,7147.6],[1786720501,23996.8,7149.7],[1786720821,23997,7147.4],[1786721121,23997.3,7149.7],[1786721422,23998.2,7148.6],[1786721721,23998.4,7148.4],[1786722021,23998.2,7853.2],[1786722321,23998.3,8190.4],[1786722621,23998,8183.2],[1786722922,23998.3,8191],[1786723222,23998.3,7856.3],[1786723522,25600.1,7842.9],[1786723821,23998.1,7842.8],[1786724121,23998.1,7848.6],[1786724422,23998.1,7844.6],[1786724722,23998.1,7845.3],[1786725021,27287.8,7845.3],[1786725322,25391.7,7836.3],[1786725621,25391.7,7847.9],[1786725921,25391,7846.2],[1786726222,25391,7835.8],[1786726522,25390.9,7836.2],[1786726822,25390.8,7833.1],[1786727121,25390.5,7836.7],[1786727422,25391.1,7832.2],[1786727722,25391.2,7833.4],[1786728022,25391,7834.5],[1786728322,25391.8,7832.1],[1786728622,26971.9,7832.1],[1786728922,25391.8,7830.2],[1786729221,25391.8,7830.2],[1786729522,25391.7,7808.9],[1786729821,25391.7,7803.3],[1786730121,27121.4,7803.5],[1786730421,27287.8,7801.6],[1786730721,26939.8,7803],[1786731021,27287.6,7802.7],[1786731321,27287.4,7796.4],[1786731621,27287.4,7796.9],[1786731921,27287.5,7795.7],[1786732221,27286.9,7790.1],[1786732521,27287.4,7790],[1786732821,27287.3,7807.7],[1786733121,27286.1,7805.8],[1786733421,27286,7806.7],[1786733721,27287,7806.6],[1786734021,27286.5,7806.2],[1786734321,23684.2,7802.3],[1786734621,22148.4,7789.1],[1786734921,22148.2,7785],[1786735221,22147.8,7784.1],[1786735521,22147.6,7780.9],[1786735821,22148.2,7776.6],[1786736121,23683.7,7766.6],[1786736421,23682.8,7759.8],[1786736721,23682,7765.6],[1786737021,23681.6,7766.2],[1786737322,23680.9,7762],[1786737621,23680.5,7767.4],[1786737921,23680.4,7759.1],[1786738222,23680.1,7756.9],[1786738521,23680.1,7851.6],[1786738821,23680,7850.3],[1786739121,23679.8,7850.8],[1786739422,23680,7849.1],[1786739722,23679.7,7842.6],[1786740021,23679.6,7844.7],[1786740321,23679.1,7844.4],[1786740621,23679,7836],[1786740921,22143.6,7835.5],[1786741221,22143.4,7833.8],[1786741521,21731.5,7831.5],[1786741821,20761.7,8146],[1786742121,20761.6,7868.5],[1786742421,20761.5,7867.5],[1786742721,20761.8,7858.6],[1786743021,22143.4,7861.6],[1786743321,22143.4,7888.7],[1786743621,22143.6,7867.9],[1786743921,22143.3,8158.1],[1786744221,22143.6,8156.2],[1786744521,22143.7,8156],[1786744821,22143.6,8155.7],[1786745121,22143.6,8155.1],[1786745421,22142.6,8156],[1786745721,22142.1,8156.1],[1786746021,22141.6,8210.2],[1786746321,22141.6,8329.1],[1786746621,22141.6,8329.1],[1786746921,22141.6,8329.1],[1786747221,22141.6,8291.4],[1786747521,22141.5,8290.4],[1786747821,22141.6,8290.5],[1786748122,22141.6,8290.4],[1786748421,22141.5,8290.5],[1786748721,22141.5,8290.3],[1786749021,22141.6,8286.1],[1786749321,22141.4,8017.3],[1786749621,22141.6,8018.7],[1786749921,22141.2,8019.6],[1786750221,22141.2,8322],[1786750521,22141.2,8329.2],[1786750821,22141.1,8329.2],[1786751121,22140.9,8329.4],[1786751421,22140.8,8329.4],[1786751721,22140.8,8329.3],[1786752021,22140.4,8329.6],[1786752321,22139.8,8329.3],[1786752621,22139.9,8329.3],[1786752921,22139.7,8329.3],[1786753221,22139.2,8040.4],[1786753521,22139.2,8040.4],[1786753821,22139,8041.3],[1786754121,21812.5,8040.8],[1786754421,21644.7,8040.7],[1786754721,22058.5,8041],[1786755021,20758.1,8042.1],[1786755321,20758,8040.6],[1786755621,20758.1,8039],[1786755921,20758.1,8038.3],[1786756221,20757.7,8029],[1786756521,20757.5,8028.8],[1786756821,20757,8027.2],[1786757121,20757,8026.4],[1786757421,20757,8329.2],[1786757721,20757.2,8329.2],[1786758021,20757.1,8329.2],[1786758321,20757.1,8336.4],[1786758621,20757,8334.4],[1786758921,20757,8334.2],[1786759221,20757.1,8335.9],[1786759521,20757.3,8332.5],[1786759821,21490.4,8329.2],[1786760121,21490.4,8329.2],[1786760421,21490.4,8329.2],[1786760721,20757.2,8329.2],[1786761021,21639.5,8329.2],[1786761321,21605.9,8329.2],[1786761621,21784.6,8329.2],[1786761922,21949.3,8329.2],[1786762221,21812.4,8329.2],[1786762521,21620.2,8329.1],[1786762821,20757.9,8329.3],[1786763121,20757.8,8329.3],[1786763421,20757.8,8329.3],[1786763721,20757.8,8329.3],[1786764021,20757.9,8329.3],[1786764321,20757.9,8329.3],[1786764621,20757.9,8329.3],[1786764921,20757.9,8329.3],[1786765221,20758,8329.3],[1786765522,20757.9,8329.3],[1786765821,21504.6,8329.3],[1786766122,20757.7,8329.3],[1786766421,22016.5,8329.3],[1786766721,21483.7,8329.3],[1786767022,21550.1,8329.3],[1786767321,21554.1,8329.3],[1786767621,20757.7,8329.3],[1786767921,20757,8329.3],[1786768221,20756.9,8329.3],[1786768521,20756.4,8329.3],[1786768821,20756.4,8329.3],[1786769121,20756.4,8329.2],[1786769421,20756.4,8329.3],[1786769721,20756.3,8329.3],[1786770021,20756.4,8329.4],[1786770321,20756,8329.4],[1786770621,20756.2,8329.4],[1786770921,20756.2,8329.4],[1786771221,20756.2,8329.4],[1786771521,20756.1,8329.4],[1786771821,20755.9,8329.4],[1786772121,20755.9,8329.4],[1786772421,20755.9,8329.4],[1786772721,20755.2,8329.4],[1786773021,20756.2,8329.4],[1786773321,20756.4,8329.4],[1786773621,20756.4,8329.4],[1786773921,20756.4,8329.4],[1786774221,20756.4,8329.4],[1786774521,20756.4,8329.4],[1786774821,20756.4,8329.4],[1786775121,20756.4,8329.4],[1786775421,20756.4,8329.4],[1786775721,20756.4,8329.4],[1786776021,20756.4,8329.4],[1786776321,20756.4,8660.5],[1786776621,20756.4,8659.7],[1786776921,20547.8,8661.9],[1786777221,20507.4,8659.8],[1786777521,19575.2,8658.9],[1786777821,19574.4,8658.5],[1786778121,19574.3,8658.5],[1786778421,19574.2,8658.4],[1786778721,19573.9,8657.9],[1786779022,19573.9,8657.9],[1786779321,19573.7,8704.6],[1786779621,19573.6,8819.5],[1786779921,19573.5,8819.6],[1786780221,19573.5,8819.5],[1786780522,19573.5,8819],[1786780821,19573.2,8819],[1786781121,19573.4,8739],[1786781421,19573.5,8952.1],[1786781721,19573.6,8956.3],[1786782021,19573.4,8960.2],[1786782321,19573.4,8958.6],[1786782621,19573.4,8956.6],[1786782921,19573.4,8955.1],[1786783222,19573.4,8953.9],[1786783521,19573.4,8961.7],[1786783821,19573.2,8960.9],[1786784121,19573.2,8960.9],[1786784421,19573.4,8954.3],[1786784721,19573.3,8952.1],[1786785021,19573.4,8952.1],[1786785321,19573.4,8952.1],[1786785621,19573.4,8952.1],[1786785921,19573.4,8952.1],[1786786221,19573.4,8952.4],[1786786521,19573.4,8952.7],[1786786821,19573.4,8952.7],[1786787121,19573.4,8952.9],[1786787421,19573.2,8952.9],[1786787721,19573.5,8953.1],[1786788021,19573.6,8953.1],[1786788321,19573.6,8953.1],[1786788621,19573.5,8953.1],[1786788921,19573.7,8953.1],[1786789221,19574.2,8953.1],[1786789521,19574.2,8953.1],[1786789821,19574.2,8953.1],[1786790121,19574.3,8953.1],[1786790421,19574.3,8953.1],[1786790721,19574.5,8953.1],[1786791021,19574.5,8953.1],[1786791321,20537.6,8953.4],[1786791621,20537.6,8953.4],[1786791921,20508.2,8953.4],[1786792221,20756.4,8953.4],[1786792521,20756.4,8953.4],[1786792821,20756.4,8953.4],[1786793121,20756.4,8953.4],[1786793421,20756.4,8953.4],[1786793721,20757.4,8953.4],[1786794021,20757.8,8742],[1786794321,20757.8,8736.5],[1786794621,20757.8,8736.2],[1786794921,20757.8,8741.8],[1786795221,20757.8,8740.8],[1786795521,20757.8,8740.8],[1786795821,19577.1,8740.7],[1786796121,20757.4,8739.9],[1786796421,20757.4,8734.6],[1786796721,20757.3,8733.8],[1786797021,20757.3,8733],[1786797321,20757.3,8732.3],[1786797621,20757.3,8730.7],[1786797921,20757.3,8732.2],[1786798221,20757.3,8731.7],[1786798521,20757.3,8732.2],[1786798821,20757,8732.2],[1786799121,20756.9,8732.5],[1786799421,20756.9,8723.4],[1786799722,20756.9,8723.4],[1786800022,20756.7,8721.4],[1786800322,20756.6,8721.2],[1786800621,19999.6,8714.8],[1786800922,19999.2,7923.1],[1786801221,19999.1,8953.2],[1786801522,19999.1,8953.2],[1786801821,19000,8953.2],[1786802121,18906.7,8953.2],[1786802421,19000,8953.2],[1786802721,18999.8,8953.2],[1786803021,18999.6,8953.2],[1786803321,18999.6,8953.2],[1786803621,19196.7,8953.2],[1786803921,19690.4,8953.2],[1786804221,18893.7,8953.2],[1786804521,18893.7,8899.1],[1786804821,18893.7,8898.8],[1786805121,18893.7,8898.7],[1786805421,18893.7,8898.4],[1786805722,19288.3,8916.3],[1786806021,19998.8,8910.2],[1786806321,19998.7,8899.6],[1786806621,19998.7,8899.4],[1786806921,19998.5,8898.3],[1786807221,19998.4,8954.1],[1786807521,19998.3,5865.9],[1786807821,19998.3,5868.3],[1786808121,19998.3,5885.3],[1786808421,19998.1,5889.2],[1786808721,19998.1,5825.4],[1786809021,19882.6,5740.4],[1786809321,19877.3,5710],[1786809622,19997.7,5746.8],[1786809921,19997,5680.1],[1786810221,19996.7,5708.4],[1786810521,19996.7,5691.1],[1786810821,19996.9,5663.6],[1786811121,19997,5644.6],[1786811421,19998.3,5676.3],[1786811721,19997.8,5673.5],[1786812021,19997.7,5700.3],[1786812322,19997.7,5691.1],[1786812621,19531.6,5692.7],[1786812923,19997.8,5261.5],[1786813221,19997.8,5280.2],[1786813521,19726.5,5278.6],[1786813821,19726.5,5285.5],[1786814121,19996.4,5225.8],[1786814421,19997.8,5080.2],[1786814721,19997.8,5182.7],[1786815021,19997.8,5202.5],[1786815321,19997.8,5680.9],[1786815621,19997.8,5667.1],[1786815921,19997.8,5671],[1786816221,19997.8,5661.9],[1786816521,19997.8,5651.8],[1786816821,19997.8,5655.8],[1786817121,19997.8,5655.1],[1786817421,19998.5,5652],[1786817721,19998.4,5663.4],[1786818021,18831.4,5658.6],[1786818321,18831.1,5206.7],[1786818621,19481.2,5174.9],[1786818921,19998.4,5164],[1786819221,19998.6,5139.4],[1786819521,19998.8,5139.4],[1786819821,20747.3,5672.7],[1786820121,19998.8,5630.2],[1786820421,19998.5,5613.6],[1786820721,20756.7,5616.7],[1786821021,20757.3,5600.4],[1786821321,23623.2,5595.9],[1786821621,23679,5580.2],[1786821921,23678.5,5580.2],[1786822221,23678.6,5583.5],[1786822521,23678.5,5609.1],[1786822821,23678.3,5629.3],[1786823121,23677.1,6000.3],[1786823421,21460.5,5692.2],[1786823721,23628.4,5688.4],[1786824001,20761.1,5687.9],[1786824322,20760.3,5683.2],[1786824621,20760.3,5675.5],[1786824921,20759.7,5676.4],[1786825222,20758.8,5619.2],[1786825521,20758.8,5618.7],[1786825821,20758.8,5597.4],[1786826121,20758.9,6001.8],[1786826421,20758.5,5999.2],[1786826721,20758,5979.7],[1786827021,20757.8,5950.6],[1786827321,20757.8,5913.3],[1786827621,20443.1,5574.9],[1786827921,19514.9,5594.3],[1786828221,19463.1,5601.6],[1786828521,19514.7,5586.8],[1786828821,19514.7,5611.5],[1786829121,19514.5,5606.6],[1786829421,19514.2,5633.7],[1786829721,33115.9,5601.5],[1786830021,33115.9,7697.4],[1786830301,33115.6,7695.2],[1786830621,33115.9,6080.9],[1786830921,33115.9,6030.5],[1786831221,33115.7,6020.4],[1786831521,33115.4,6017],[1786831821,33114.8,6022.5],[1786832121,33114.4,6178.9],[1786832421,33114.2,6177.4],[1786832721,28999.8,6172.7],[1786833022,28999,6153],[1786833321,28998.5,6177.8],[1786833621,28998.5,6172],[1786833921,28998.5,6170.5],[1786834221,33114.2,6184],[1786834521,33113.9,6174.4],[1786834822,33113.9,6131.8],[1786835121,30691.7,6130.6],[1786835421,32618.9,6134.5],[1786835721,33113.9,6170.5],[1786836021,33113.9,6164.3],[1786836321,33113.6,6204.9],[1786836621,33113.4,6195.8],[1786836921,33113.1,6297.9],[1786837221,33112.2,6255.1],[1786837521,33111.4,6225.2],[1786837821,33110.6,6316.2],[1786838121,33109.7,6343.3],[1786838421,30810.2,6332.1],[1786838721,30809.7,6243.5],[1786839021,30809.1,6252.5],[1786839321,30808.5,6659],[1786839621,30808,6601.8],[1786839921,29205.8,6548.1],[1786840221,29205.7,6557],[1786840521,29204.3,6543.7],[1786840821,29203.9,6500.5],[1786841121,29203.7,6486],[1786841421,27762.1,6620.2],[1786841721,26464.3,6597.4],[1786842021,26464.2,6489.3],[1786842322,26464.3,8610.3],[1786842621,26464.3,8578.4],[1786842921,26464,8600.1],[1786843221,26464.2,8600.1],[1786843521,26464,8573.8],[1786843822,26463.6,8622.8],[1786844121,26463.5,6993.3],[1786844421,26463.6,7012],[1786844721,26319.7,7010.1],[1786845021,25296,6974.6],[1786845321,25296,6955.7],[1786845621,25296,6882.3],[1786845921,25295.9,6881.3],[1786846221,25295.9,6870.1],[1786846521,25295.7,6850.7],[1786846821,25295.3,6836.4],[1786847121,25295.9,6876.2],[1786847421,25296,6862],[1786847721,25296,6889.4],[1786848021,25296,6833.3],[1786848321,25296,6886.4],[1786848621,25295.9,6833.3],[1786848921,25295.9,6825.1],[1786849221,25096.1,6817.9],[1786849521,21999.8,6819.9],[1786849821,21999.8,6817.9],[1786850121,21999.7,6843.6],[1786850421,21999.9,6728.2],[1786850721,21999.9,6733.5],[1786851022,21999.9,6541.5],[1786851321,21999.9,6537.1],[1786851621,21999.9,6526.1],[1786851921,21999.7,6519.4],[1786852221,21999.2,6370.3],[1786852521,21999.2,6400.3],[1786852821,21575.5,6137.4],[1786853121,21277.4,6119.5],[1786853421,20628.1,6091.6],[1786853721,20628.4,6102.8],[1786854021,20628.3,6108.5],[1786854321,20628.4,6111.8],[1786854621,20628.3,6107.3],[1786854921,20628.3,6105.7],[1786855221,20628.3,6082.5],[1786855521,20628.2,6091.6],[1786855821,20628.4,6090.4],[1786856121,20628.4,6084.2],[1786856421,20628.3,6075.8],[1786856721,20628.4,6085.8],[1786857021,21202,6076.6],[1786857321,20628.4,6075.4],[1786857621,20628.5,6075.4],[1786857922,20628.4,6075.4],[1786858221,20628.2,5684.9],[1786858522,20627.8,5683.2],[1786858822,20627.1,5685.5],[1786859122,20432.6,5685.5],[1786859421,20432.6,5657.8],[1786859721,20627.1,5631.4],[1786860021,20627.4,4991.9],[1786860321,20628.1,4970.4],[1786860621,20628.1,4991.1],[1786860921,20628.3,5009.9],[1786861221,20628.3,5006.7],[1786861521,20628.2,5000.1],[1786861821,20628.2,4985.3],[1786862121,20628.2,4988.6],[1786862421,20628.2,4986.1],[1786862721,20628.2,4984.5],[1786863021,20628.2,4915.5],[1786863321,20628.2,4914.7],[1786863621,20628.3,4914.7],[1786863921,20627.9,4897.5],[1786864222,20628,4897.5],[1786864521,20627.8,4920.6],[1786864821,20627.8,4920.6],[1786865121,20627.6,5092.1],[1786865421,20476.5,5075.6],[1786865721,20532.4,5026.1],[1786866021,20627.9,5036.6],[1786866321,20627.9,5066.2],[1786866621,20628.3,5063],[1786866921,21291.3,5021.3],[1786867222,20628.4,5014],[1786867521,21302.4,5017.2],[1786867821,21142.9,5074.9],[1786868121,21094.7,5018.1],[1786868421,21713.6,5068.6],[1786868721,21999.4,5068.6],[1786869021,21999.4,5062.2],[1786869321,22528.3,5044.7],[1786869621,21999.4,5044.7],[1786869921,21999.4,5017.2],[1786870221,21999.1,5006.7],[1786870521,21998.8,5087.5],[1786870821,21998.6,5131.6],[1786871121,21998.2,5163.5],[1786871421,21997.7,5152],[1786871721,21996.7,5900.5],[1786872021,14000,5870],[1786872321,13999,5890],[1786872621,19603.3,5934.8],[1786872921,13998.9,5920.3],[1786873221,13998.9,5950.9],[1786873521,21089.3,5922.5],[1786873821,21998.3,5922.5],[1786874121,21998.2,5966.2],[1786874421,21998.3,5972.5],[1786874721,21997.5,6006.4],[1786875021,21997.4,6002.6],[1786875321,21997.4,6002.6],[1786875621,21997.4,5999.5],[1786875921,21997.4,5999.5],[1786876221,21997.3,5991.4],[1786876521,21997.4,5990.1],[1786876821,21997.4,5990.1],[1786877121,21086,6106.2],[1786877422,21628,6103.8],[1786877721,20774.6,6091.4],[1786878021,20774.6,5973.1],[1786878321,20774.6,5914.6],[1786878621,20774.5,5895.6],[1786878921,20774.5,5744.6],[1786879221,20774.6,5744.6],[1786879521,20774.5,5729.7],[1786879821,20774.4,5700.4],[1786880121,20774.2,5699],[1786880421,20774.2,5673.3],[1786880721,21570.4,5678.2],[1786881021,20294.5,5679.6],[1786881321,20572,5678.2],[1786881621,20774.5,5680.3],[1786881921,20774.2,5636],[1786882221,20774.2,5640.9],[1786882522,20773.7,5645.2],[1786882821,20772.9,5671.9],[1786883121,20772.7,5631.7],[1786883421,20771.9,5660],[1786883721,20772.3,5535.2],[1786884021,20772.6,5516.4],[1786884321,20772.5,5515.7],[1786884621,20770.9,5449.1],[1786884921,20591.7,5421.8],[1786885221,20771.1,5412.3],[1786885521,20770.7,5422.6],[1786885821,20771,5412.3],[1786886121,20770.6,5403.6],[1786886421,20772.4,5315.2],[1786886721,20770.7,5315.2],[1786887021,20771,5302.7],[1786887321,20770.2,5293.5],[1786887621,20770.1,5293.5],[1786887921,20152.4,5246.1],[1786888221,19647.7,5222],[1786888521,19647.7,5209.9],[1786888821,19647.5,5197.6],[1786889121,19647.5,5209.9],[1786889421,19647.5,5195],[1786889722,19647.2,5191.5],[1786890001,19647.2,5162.4],[1786890322,19647.2,5162.4],[1786890621,19646.5,5095.5],[1786890921,19646.5,5092.8],[1786891221,19646.5,5105.6],[1786891521,19646.5,5128.3],[1786891822,19646,5119.3],[1786892121,19273.3,5115.6],[1786892421,18635.7,5204.7],[1786892721,18636,5200.3],[1786893022,18636.1,5257.5],[1786893322,18636.1,5261.8],[1786893622,18635.9,5261.8],[1786893921,18635.9,5151.5],[1786894221,18635.2,5139.8],[1786894521,18635.5,5129.8],[1786894821,18635.4,5101.5],[1786895121,18635.9,5112.5],[1786895421,18635.7,5381],[1786895721,18635.7,5100.6],[1786896022,18635.6,5089.5],[1786896321,18635.7,5090.9],[1786896621,18635.7,5452.9],[1786896921,18635.7,5432.1],[1786897221,18635.7,5437.9],[1786897521,18635.6,5437.9],[1786897821,18635.7,5405.9],[1786898121,18635.7,5399.1],[1786898421,18636,5319.7],[1786898721,18636,5317.9],[1786899021,18635.5,6053.6],[1786899321,18635.4,6040],[1786899621,18634.6,6031.4],[1786899922,18634.5,5983.7],[1786900221,18634.1,5816.7],[1786900521,18634.1,5843],[1786900821,18634,5844.9],[1786901121,18634.1,5833.8],[1786901421,18634.2,5839.7],[1786901721,18633.7,5838.4],[1786902021,18633.7,5833.2],[1786902321,18633.6,5839.7],[1786902621,18633.6,5837.1],[1786902921,18633.7,5826],[1786903221,18633.6,5818.7],[1786903521,18633.4,5683.6],[1786903821,18633.6,5712.1],[1786904121,18633.7,5745],[1786904421,18633.7,5736.7],[1786904721,18633.7,5694.3],[1786905021,18633.5,6305.3],[1786905321,18633.5,6294.9],[1786905621,18633.4,6263.7],[1786905921,18633.6,6259.3],[1786906221,18634,6353.9],[1786906521,18634,6299.2],[1786906821,17659.4,6325.6],[1786907121,17658.5,6323.4],[1786907421,17658.1,6340.9],[1786907721,17658,5848.2],[1786908021,17657.8,4992.7],[1786908321,17657.8,4785.5],[1786908621,16978.6,4754.6],[1786908921,17107.4,4686.5],[1786909221,14999.7,4665.3],[1786909521,14999.5,4657.8],[1786909822,14999.5,4564.3],[1786910121,14999.4,4600.6],[1786910421,14999.2,4560.4],[1786910721,14999.1,4579.9],[1786911021,14999.1,4461],[1786911321,14999.1,4491],[1786911622,14999.5,4447.3],[1786911922,14999.6,4419.5],[1786912221,14998.8,5479.3],[1786912521,14998.8,5416.3],[1786912821,14998.8,5419.7],[1786913121,14998.8,5418],[1786913421,14998.7,5414.6],[1786913721,14998.8,5437.3],[1786914021,14998.7,5447.3],[1786914321,14998.6,5337.7],[1786914621,14998.5,5272.9],[1786914921,14998.9,5301.1],[1786915221,14999.1,5214.3],[1786915521,14998.8,5164.4],[1786915821,14998.7,5209.6],[1786916122,14998.7,5074.9],[1786916421,14998.8,5034.7],[1786916721,14999,5046.1],[1786917021,14999.6,5057.5],[1786917321,14999.5,5031.6],[1786917621,14998.4,5024.3],[1786917921,14998.1,5015.9],[1786918221,14997.6,4990.5],[1786918521,14998.1,4971.3],[1786918821,14998.2,4987.3],[1786919121,14998.5,4987.3],[1786919421,14999.1,4960.5],[1786919721,14999.1,5002.2],[1786920021,14999.2,4987.3],[1786920321,14999.3,4920.1],[1786920621,14999.6,4906.8],[1786920922,14999.3,4397],[1786921221,17425.8,4320.8],[1786921521,18000,4219.3],[1786921821,18000,4210.1],[1786922121,18000,3807.9],[1786922422,18000,3686.6],[1786922721,18000,3686.6],[1786923021,18000,3721.3],[1786923321,17999.8,3721.3],[1786923621,18000,3726.5],[1786923921,17959.3,3686.6],[1786924222,17999.7,3686.7],[1786924521,17999.7,3686.7],[1786924821,17999.5,3686.7],[1786925121,17999.5,3686.7],[1786925421,17999.6,3686.7],[1786925721,17999.4,3686.7],[1786926021,17999.2,3686.8],[1786926321,17998.9,3686.7],[1786926621,17998.9,3686.8],[1786926921,17998.9,3686.8],[1786927221,17998.9,3688.6],[1786927521,17998.9,3689],[1786927821,17998.9,3688.9],[1786928121,17998.5,3689.2],[1786928421,17998.3,3706.2],[1786928721,17998.3,3689.2],[1786929021,17998.4,3689.2],[1786929321,17998.4,3689.2],[1786929621,17998.8,3689.4],[1786929921,17998.8,3689.6],[1786930221,17998.6,3689.6],[1786930521,17998.9,3689.6],[1786930821,17998.8,3689.6],[1786931122,17998.2,3689.6],[1786931421,17998.2,3689.6],[1786931721,17998.2,3689.6],[1786932021,17998.2,3690],[1786932321,17998.1,3690],[1786932621,17998.1,3690],[1786932921,17998.1,3690],[1786933221,17997.5,3690],[1786933521,17997.5,3690],[1786933821,17998,3690],[1786934121,17998.2,3690.2],[1786934421,17998.2,3690.2],[1786934722,17998.2,3691],[1786935021,17998.2,3691],[1786935322,17998.2,3691],[1786935622,17998.2,3691],[1786935921,17998.2,3691.1],[1786936221,17998.2,3691.1],[1786936521,17998,3691.1],[1786936821,17998,3691.1],[1786937121,17997.8,3691.1],[1786937421,17998.5,3691.2],[1786937721,17998.5,3691.2],[1786938021,17998.5,3691.2],[1786938322,17998.5,3691.2],[1786938621,17999.9,3691.7],[1786938921,17999.9,3691.8],[1786939221,17999.8,3691.9],[1786939521,17998.5,3691.3],[1786939821,17998.4,3691.3],[1786940121,17999.9,3691.5],[1786940421,18000,3691.4],[1786940721,17999.9,3691.4],[1786941021,17999.9,3691.4],[1786941322,18000,3691.4],[1786941621,18000,3691.4],[1786941921,18000,3691.4],[1786942221,18000,3691.4],[1786942521,18000,3691.4],[1786942821,17999.7,4407.7],[1786943121,17999.7,4407.7],[1786943421,17999.7,4407.7],[1786943721,17999.4,4407.7],[1786944022,17998.4,4407.7],[1786944321,17998.3,4407.7],[1786944621,17998.3,4407.7],[1786944921,17997.6,4407.7],[1786945221,17998.3,4408.2],[1786945521,17997.5,4408.2],[1786945821,17998.4,4432.8],[1786946121,17998.4,4429.3],[1786946421,17998.4,5734],[1786946721,17998.2,5734],[1786947021,17998.1,6347.5],[1786947321,17998.1,6347.5],[1786947621,17997.9,6347.5],[1786947921,17997.6,6347.5],[1786948221,17997.6,6347.5],[1786948521,17997.6,6347.5],[1786948821,17997.6,6347.5],[1786949121,17997.7,6347.7],[1786949421,17997.7,6347.7],[1786949721,17998.1,6347.7],[1786950021,17998.1,6347.7],[1786950321,17997.2,6347.7],[1786950621,17997.2,6347.7],[1786950921,17997.2,6347.7],[1786951221,17997.2,6347.7],[1786951521,17998.1,6347.7],[1786951821,17998.1,6347.7],[1786952121,17998.1,6347.7],[1786952421,17998.1,6347.7],[1786952721,17998.1,6347.7],[1786953022,17998.1,6347.7],[1786953321,17998.1,6347.7],[1786953621,17998.1,6347.8],[1786953921,17998.1,6348],[1786954221,17998.1,6348],[1786954521,17998.1,6348],[1786954822,17998.1,6348],[1786955121,17998.1,6348],[1786955421,17998.1,6348],[1786955721,16833,6348],[1786956021,16833,6348],[1786956321,16833,6348],[1786956621,16833,6348],[1786956921,16833,6348],[1786957221,16833,6348],[1786957521,16833,6348],[1786957821,16833,6348],[1786958121,16833,6348],[1786958421,16833,6348],[1786958721,16833,6348],[1786959021,16833,6348],[1786959322,16833,6348],[1786959621,16833,6348],[1786959921,16832.7,6348],[1786960221,17998.1,6348],[1786960521,17998.1,6348.5],[1786960821,17998.1,6348.5],[1786961121,17566.1,6348.5],[1786961421,16833,6348.5],[1786961721,16833,6348.5],[1786962021,16832.9,6348.5],[1786962321,17868.6,6348.5],[1786962621,17998.4,6348.5],[1786962921,17998.4,6348.5],[1786963221,17998.1,6348.5],[1786963521,17998.1,6348.5],[1786963821,17998.1,6348.5],[1786964121,17997.8,6348.7],[1786964421,17997.8,6348.7],[1786964721,17997.8,6348.6],[1786965022,17997.7,6348.6],[1786965321,17997.6,6348.6],[1786965622,17997.5,6348.6],[1786965921,17997.5,6348.6],[1786966221,17997.4,6348.6],[1786966521,17997.1,6348.6],[1786966821,17997.1,6348.6],[1786967121,17997.1,6348.6],[1786967421,17997.1,6348.6],[1786967721,17996.9,6348.6],[1786968021,17996.8,6348.6],[1786968321,17996.8,6349.9],[1786968621,17996.5,6350.7],[1786968921,17996.5,6350.7],[1786969221,17996.5,6350.8],[1786969521,17996.5,6350.7],[1786969821,17996.5,6350.7],[1786970121,17996.1,6350.7],[1786970421,17996.1,6350.7],[1786970721,17995.9,6350.8],[1786971021,17995.9,6350.8],[1786971321,17768.9,6350.8],[1786971621,17996.1,6350.8],[1786971921,17996.1,6350.8],[1786972221,16831.6,6378.6],[1786972521,17418.9,6389.2],[1786972821,17996.1,6379.6],[1786973121,17996.1,6361],[1786973421,17995.8,6361],[1786973721,17995.8,6875.8],[1786974021,17996,6876.1],[1786974321,17996,6876.1],[1786974621,17996,6887.3],[1786974921,17996,6877],[1786975221,17996.3,6876.1],[1786975521,17996.3,6876.5],[1786975821,17996.1,6876.5],[1786976121,17922,6876.5],[1786976422,17996.1,6876.5],[1786976722,17769.8,6876.3],[1786977021,17996.1,7432.8],[1786977322,17996.1,7432.8],[1786977621,17995.8,7432.8],[1786977922,17995.8,6896.2],[1786978222,17995.8,7433.3],[1786978521,17995.8,7433.3],[1786978821,17995.5,7433.3],[1786979121,17995.8,7433.3],[1786979421,17995.8,7433.3],[1786979721,17995.8,7433.3],[1786980021,17995.8,7433.3],[1786980321,17995.8,7433.3],[1786980621,17995.8,7433.3],[1786980921,17995.8,7433.3],[1786981221,17995.8,7433.3],[1786981521,17996.1,7433.3],[1786981821,17996.1,7433.3],[1786982121,17996.1,7433.3],[1786982421,17996.1,7433.3],[1786982721,17996.1,7433.3],[1786983021,17995.9,7433.3],[1786983321,17996.1,7433.3],[1786983621,17996.1,7433.3],[1786983921,17996.1,7433.3],[1786984221,17996.4,7433.3],[1786984521,17996.4,7433.3],[1786984821,17996,7433.3],[1786985122,17996.1,7433.3],[1786985421,17996,7433.3],[1786985721,17996.5,7528.9],[1786986021,17996.7,7536.2],[1786986322,17996.8,7962.1],[1786986621,17996.8,7962.1],[1786986921,17996.8,7962.1],[1786987221,17996.9,7962.1],[1786987521,17996.5,7962.1],[1786987821,17996.6,7962.2],[1786988121,17996.5,7962.2],[1786988421,17995.8,7962.2],[1786988721,17995.9,7962.4],[1786989021,17996.8,7962.4],[1786989301,17996.3,7962.4],[1786989622,17996.5,7962.4],[1786989921,17996,7962.4],[1786990222,17996.4,7962.4],[1786990521,17996.3,7962.3],[1786990822,17996.3,7962.3],[1786991121,17995.9,7962.4],[1786991421,17995.8,7962.4],[1786991721,17995.5,7962.4],[1786992021,17995.9,7962.3],[1786992321,17995.6,7962.3],[1786992621,17995.5,7962.3],[1786992922,17995.5,7962.3],[1786993222,17994.9,7962.3],[1786993521,17995,7962.3],[1786993822,17994.9,7962.3],[1786994121,17994.9,8228.9],[1786994421,17996.4,8226.9],[1786994721,17996.4,8218.5],[1786995021,17996.4,8194.4],[1786995321,17996.4,8209],[1786995621,17996.4,8464.3],[1786995921,17996.4,8464.3],[1786996221,17996.1,8473.6],[1786996521,17995.9,8464.3],[1786996821,17995.9,8464.3],[1786997121,17995.3,8464.5],[1786997421,17995.1,8464.5],[1786997721,17994.9,8464.5],[1786998021,17994.9,8464.5],[1786998321,17995.1,8464.3],[1786998621,17995.8,8464.3],[1786998921,17995.9,8464.3],[1786999221,17995.9,8464.3],[1786999521,17995.9,8464.3],[1786999822,17995.4,8464.3],[1787000122,17995.3,8465],[1787000421,17995.1,8465],[1787000721,17994.8,8465],[1787001021,17995.3,8465.4],[1787001321,17994.8,8465.4],[1787001621,17994.8,8465.4],[1787001921,17994.6,8465.4],[1787002221,17994.6,8465.4],[1787002521,17994.6,8465.4],[1787002821,17994.4,8465.4],[1787003121,17748.8,8465.4],[1787003421,17041.3,8465.4],[1787003721,16183.5,8465.4],[1787004021,15410.9,8465.4],[1787004321,15410.5,8465.4],[1787004621,15410.4,8465.5],[1787004922,15410.4,8465.5],[1787005221,15410.2,8466.8],[1787005521,15410.2,8466.8],[1787005821,15410.1,8466.8],[1787006121,15409.9,8466.8],[1787006421,15409.5,8466.8],[1787006721,15409.2,8467],[1787007021,15409.2,8467],[1787007321,15408.5,8467],[1787007621,15408.4,8467.4],[1787007921,15408.4,8467.4],[1787008221,15408.6,8467.4],[1787008521,15410.2,8468],[1787008821,15410.2,8468],[1787009121,15410.2,8468],[1787009422,15410.2,8468],[1787009721,15410,8468],[1787010021,15410,8468],[1787010321,15410,8469.9],[1787010621,14715.2,8469.9],[1787010921,14714.8,8469.9],[1787011221,14714,8469.9],[1787011521,14713.5,8473.6],[1787011821,14712.5,8483.4],[1787012121,14711.9,8477.6],[1787012421,14711.8,8478.5],[1787012721,14711.7,8469.9],[1787013021,14086.4,8469.9],[1787013322,14085.9,8469.9],[1787013621,14085.7,8469.9],[1787013921,14085.7,8469.9],[1787014221,14085.4,8469.9],[1787014522,14085.3,8469.9],[1787014821,14085.3,8469.9],[1787015121,14085.4,8469.9],[1787015421,14086.2,8469.9],[1787015721,14085.5,8469.9],[1787016021,14086.1,8469.9],[1787016321,14086.2,8469.9],[1787016621,14086.4,8469.9],[1787016921,14711.7,8469.9],[1787017221,14711.7,8469.9],[1787017521,15410.1,8469.9],[1787017821,15410.1,8469.9],[1787018121,15410.2,8469.9],[1787018421,15410.2,8469.9],[1787018721,15410.4,8469.9],[1787019021,15410.4,8469.9],[1787019321,15410.3,8469.9],[1787019621,15410.4,8469.9],[1787019921,15410.4,8469.9],[1787020221,15410.4,8469.9],[1787020521,15410.4,8469.9],[1787020821,15410.2,8469.9],[1787021121,15410.2,8469.9],[1787021421,15410.2,8469.9],[1787021721,15410,8469.9],[1787022021,14715.7,8469.9],[1787022321,14715.5,8469.9],[1787022621,14715.5,8469.9],[1787022921,14715.4,8469.9],[1787023221,14715.4,8469.9],[1787023521,14698.2,8469.9],[1787023821,14715.7,8469.9],[1787024121,15410.2,8469.9],[1787024422,15410.1,8469.9],[1787024721,15409.9,8469.9],[1787025021,15409.9,8469.9],[1787025322,15409.8,8469.9],[1787025621,15409.8,8469.9],[1787025921,15409.8,8469.9],[1787026221,15409.8,8469.9],[1787026521,15409.8,8469.9],[1787026821,15409.8,8469.9],[1787027121,15409.8,8469.9],[1787027421,15409.5,8469.9],[1787027722,15409.5,8469.9],[1787028021,15409.7,8469.9],[1787028321,15409.6,8469.9],[1787028621,15409.6,8469.9],[1787028921,15409.8,8469.9],[1787029221,15409.8,8469.9],[1787029521,15409.7,8469.9],[1787029821,15409.7,8469.9],[1787030121,15409.7,8469.9],[1787030421,15409.7,8469.9],[1787030721,15409.4,8469.9],[1787031021,15409.4,8469.9],[1787031321,15409.4,8469.9],[1787031621,15409.6,8469.9],[1787031921,15409.7,8469.9],[1787032222,15409.9,8469.9],[1787032521,15410.5,8469.9],[1787032821,16183.5,8469.9],[1787033121,16183.4,8469.9],[1787033421,16183.2,8469.9],[1787033721,16183.2,8469.9],[1787034021,16183.1,8469.9],[1787034322,16183.1,8469.9],[1787034621,16183.5,8469.9],[1787034922,17994.8,8469.9],[1787035221,17994.8,8469.9],[1787035521,17994.8,8469.9],[1787035821,17994.6,8469.9],[1787036121,17994.6,8469.9],[1787036421,17994.6,8469.9],[1787036721,17994.7,8469.9],[1787037021,17994.8,8469.9],[1787037321,17994.7,8469.9],[1787037621,17994.8,8469.9],[1787037921,17994.8,8470.2],[1787038221,17994.6,8470.4],[1787038521,17994.8,8470.4],[1787038821,17994.8,8470.4],[1787039121,17994.6,8946.9],[1787039421,17994.4,9399.4],[1787039721,17994.3,9399.4],[1787040021,17994.3,9399.4],[1787040321,17994.2,9399.4],[1787040621,17994.1,9399.4],[1787040921,17994.2,9399.4],[1787041221,17994.2,9399.4],[1787041521,17994.1,9399.4],[1787041821,17994.1,9399.4],[1787042121,17994.1,9399.4],[1787042421,17994.2,8489.8],[1787042721,17994.1,8469.9],[1787043021,17994.2,8469.9],[1787043321,17994.2,8469.9],[1787043621,17994.1,8469.9],[1787043921,17994.1,8469.9],[1787044221,17994.1,8469.9],[1787044521,17994.1,8469.9],[1787044821,17993.9,8469.9],[1787045121,17993.5,8469.9],[1787045421,17993.5,8469.9],[1787045721,17993.5,8544.1],[1787046021,17993.3,8540.3],[1787046321,17993.3,8553.2],[1787046621,17993.3,8548.4],[1787046921,17993.3,8550],[1787047221,17993.3,8540.3],[1787047521,17993.1,8535.4],[1787047821,17993.1,8535.3],[1787048121,17993.2,8535.1],[1787048421,17993.3,8535.1],[1787048721,17993.5,8533.9],[1787049021,17993.5,8533.9],[1787049321,17993.5,8533.6],[1787049621,17993.5,8533.6],[1787049921,17993.5,8473.6],[1787050221,17993.5,8473.6],[1787050521,17993.5,8469.9],[1787050821,17993.5,8469.9],[1787051121,17993.3,8469.9],[1787051421,17993.3,8469.9],[1787051721,17993.2,8469.9],[1787052021,17993.3,8469.9],[1787052321,17993.5,8469.9],[1787052621,17993.5,8469.9],[1787052921,17993.5,8469.9],[1787053221,17993.5,8469.9],[1787053521,17993.3,8469.9],[1787053821,17088.5,8476.5],[1787054121,17088.5,8540.9],[1787054421,17088.5,8529.7],[1787054722,17088.5,8528.2],[1787055021,17088.5,8530.7],[1787055321,17088.5,8562.4],[1787055622,17088.5,8523],[1787055921,17088.5,8562.6],[1787056221,17088.2,8554.2],[1787056522,17087.6,8515.3],[1787056821,17087.2,8505.8],[1787057121,17087,8499],[1787057422,17087.5,8497.9],[1787057722,17087.6,8523.8],[1787058021,17087.6,8523.5],[1787058321,17087.6,8522.5],[1787058621,17087.6,8515.7],[1787058921,17087.6,7302.5],[1787059221,17087.6,7249.9],[1787059522,17086.9,7196.9],[1787059821,17086.9,7192.2],[1787060122,17086.9,7171.8],[1787060422,17086.7,7243.1],[1787060721,17086.4,7245.4],[1787061021,17086.7,7222.6],[1787061322,17086.7,7239.7],[1787061621,17086.7,7231.8],[1787061921,17086.7,7268.8],[1787062221,17086.7,7252.2],[1787062521,17086.7,7289.6],[1787062821,17086.7,7357.6],[1787063122,17086.7,7283.1],[1787063421,17086.4,7350.5],[1787063721,17086.1,7185.1],[1787064021,17086,7176.7],[1787064321,17085.9,7171.9],[1787064621,17084.7,7153.6],[1787064921,17086.4,7215.7],[1787065221,17086.7,7147.4],[1787065521,17086.5,7077.5],[1787065822,17086.2,7097.5],[1787066122,17085.5,7095.9],[1787066421,17085.4,7090.4],[1787066721,17085.4,7079.9],[1787067021,17085.3,6993.2],[1787067321,17085.4,6968.2],[1787067621,17085.3,7003.2],[1787067921,17085.2,7235],[1787068222,17085.4,7265.5],[1787068521,17085.4,7265],[1787068821,17085.4,7265],[1787069121,17085.4,7274],[1787069421,17085.1,7272.2],[1787069721,17085.3,7268.6],[1787070022,17085.4,7235.1],[1787070321,17085.4,7252.7],[1787070621,17085.2,7258.3],[1787070922,17085.1,7250.2],[1787071221,17085.1,7219],[1787071521,17085.1,7238.9],[1787071821,17996.8,7190.9],[1787072121,21997.2,7202.4],[1787072421,21997.4,7195],[1787072721,21997.1,7197],[1787073021,21996.9,7176.3],[1787073321,21996.7,6875.8],[1787073621,21996.8,6875.8],[1787073922,21996.8,6875.8],[1787074201,21996.7,6875.8],[1787074521,21996.7,6875.8],[1787074821,21996.7,6875.8],[1787075121,21996.6,6876],[1787075421,21996.3,6876],[1787075722,21996.1,6876.1],[1787076022,21996.3,6876.5],[1787076321,21996.8,6876.5],[1787076621,20484.6,6876.6],[1787076921,21941.9,6876.5],[1787077221,21996.4,6876.5],[1787077522,21996.4,6876.5],[1787077821,21996.4,6876.1],[1787078121,21996.2,6876.8],[1787078421,21996.2,6876.9],[1787078721,21996.3,6877],[1787079021,21996.2,6876.9],[1787079322,21996.3,6876.9],[1787079622,21996.3,6877.2],[1787079921,21996.3,6877.2],[1787080221,21996.3,6877.7],[1787080521,21996.1,6877.7],[1787080821,21996.2,6877.7],[1787081121,21996.2,6877.7],[1787081421,21996,6877.7],[1787081721,21996,6877.8],[1787082021,21996.3,6877.7],[1787082321,21996.4,6877.8],[1787082621,21996.3,6877.9],[1787082921,21996.8,6877.9],[1787083221,21997,6877.9],[1787083521,21996.9,6877.9],[1787083821,21996.7,6877.9],[1787084121,21996.5,6877.9],[1787084421,21996.2,6877.9],[1787084722,21996.4,6877.9],[1787085021,21996.4,6877.9],[1787085321,21996.3,6877.9],[1787085621,21996.4,6877.9],[1787085921,21996.3,6877.8],[1787086221,21996.1,6877.9],[1787086521,21995.7,6877.9],[1787086821,21995.9,6877.9],[1787087121,21995.8,6878.4],[1787087422,21995.8,6878.4],[1787087721,21995.9,6878.4],[1787088021,21995.9,6878.4],[1787088321,21996.4,6877.9],[1787088621,21996.8,6877.9],[1787088921,21996.7,6877.9],[1787089201,21996.4,6878.4],[1787089521,21996.2,6877.9],[1787089821,21997.1,6877.9],[1787090121,21996.7,6877.9],[1787090421,21996.4,6877.9],[1787090721,21996.4,6877.9],[1787091021,21996.3,6877.9],[1787091321,20484.5,6877.8],[1787091621,20484.3,6877.8],[1787091921,20484.4,6877.8],[1787092221,20484.2,6877.8],[1787092521,20484.1,6877.8],[1787092821,20484.1,6877.8],[1787093122,20483.9,6877.8],[1787093421,20483.8,6877.8],[1787093723,20483.7,6877.8],[1787094021,20483.7,6877.8],[1787094321,20484,6877.8],[1787094621,19123,6877.8],[1787094921,19122.6,6877.8],[1787095221,19122.6,6877.9],[1787095521,19123.2,6877.9],[1787095821,19123,6877.9],[1787096121,19122.9,7180.4],[1787096422,19122.7,7036],[1787096722,19123,7032.3],[1787097021,19122.9,7492.2],[1787097321,19122.7,7492.2],[1787097621,19122.3,7492.2],[1787097921,19122.3,7492.3],[1787098221,19122.6,7492.3],[1787098521,19122.8,7492.4],[1787098821,19122.8,7492.4],[1787099121,19122.7,7492.5],[1787099421,19122.7,7492.5],[1787099722,19122.7,7492.5],[1787100021,19122.7,7492.5],[1787100321,19122.7,7492.5],[1787100621,19122.7,7492.5],[1787100921,19122.6,8074.5],[1787101221,19122.6,8074.5],[1787101521,19122.7,8074.5],[1787101821,19122.6,8074.5],[1787102126,19122.7,8074.7],[1787102406,19122.8,8074.7],[1787102706,19122.6,8074.5],[1787103006,19122.6,8074.5],[1787103306,19122.6,8074.5],[1787103606,19122.6,8074.5],[1787103906,19122.6,8074.5],[1787104206,19122.6,8074.5],[1787104506,19122.2,8074.5],[1787104806,19122.2,8074.5],[1787105107,19122,8074.6],[1787105406,19121.8,8074.5],[1787105706,19121.9,8074.7],[1787106006,19121.9,8074.7],[1787106306,19121.9,8074.5],[1787106606,19121.9,8074.5],[1787106906,19121.9,8074.5],[1787107206,19097.6,8074.5],[1787107507,19039.8,8074.5],[1787107806,19092.2,8074.5],[1787108107,19121.9,8074.5],[1787108406,19121.8,8074.5],[1787108706,19121.9,8074.5],[1787109006,19121.9,8074.5],[1787109306,19121.9,8074.5],[1787109606,19121.9,8074.5],[1787109906,19121.9,8074.5],[1787110206,19121.7,8074.5],[1787110507,19121.7,8074.5],[1787110806,19121.7,8074.5],[1787111106,19121.6,8074.5],[1787111426,19121.6,8074.5],[1787111726,19121.7,8074.5],[1787112006,19121.7,8074.5],[1787112306,19121.7,8074.5],[1787112606,19121.7,8074.5],[1787112906,19121.7,8074.5],[1787113206,19121.7,8074.5],[1787113506,19121.7,8074.5],[1787113807,19121.7,8074.5],[1787114106,19121.7,8074.5],[1787114406,19122.1,8074.5],[1787114706,19122.1,8074.5],[1787115006,19122.1,8074.5],[1787115306,19122.1,8074.5],[1787115606,19122.1,8074.5],[1787115906,19122.1,8074.5],[1787116206,19122.1,8074.5],[1787116506,19122,8074.5],[1787116806,19122.1,8074.5],[1787117106,19121.9,8074.5],[1787117406,19121.7,8074.5],[1787117706,19121.7,8074.5],[1787118006,19121.4,8074.5],[1787118306,19121.2,8074.5],[1787118606,19121.2,8074.5],[1787118926,19121.1,8074.5],[1787119206,19121.1,8074.5],[1787119506,19121.2,8074.5],[1787119806,19121,8074.5],[1787120106,19121,8074.5],[1787120406,19120.8,8074.5],[1787120706,19120.8,8074.7],[1787121006,19120.8,8074.7],[1787121306,19120.8,8074.7],[1787121606,19120.6,8074.7],[1787121906,19120.6,8074.7],[1787122207,19120.2,8074.7],[1787122506,19120.5,8074.7],[1787122806,19120.4,8074.7],[1787123106,19120.4,8074.7],[1787123406,19120.1,8074.9],[1787123706,19120.4,8074.7],[1787124006,19120.4,8074.7],[1787124306,19120.4,8074.7],[1787124606,19120.4,8074.7],[1787124906,19120.5,8074.5],[1787125206,19120.4,8074.5],[1787125507,19120.4,8074.5],[1787125826,19120.4,8074.5],[1787126106,19120.4,8074.5],[1787126406,19120.5,8074.5],[1787126707,19120.5,8074.5],[1787127006,19120.4,8074.5],[1787127306,19120.4,8074.5],[1787127606,19120.4,8074.5],[1787127907,19120.4,8074.5],[1787128207,19120.4,8074.5],[1787128507,19120.5,8074.5],[1787128806,19120.4,8074.5],[1787129106,19120.4,8074.5],[1787129406,19120.3,8074.5],[1787129706,19120.3,8074.5],[1787130007,19120.3,8074.5],[1787130306,19120.4,8074.5],[1787130606,19120.3,8074.5],[1787130906,19120.3,8074.5],[1787131207,19120.4,8074.6],[1787131506,19120.5,8074.6],[1787131806,19122.1,8074.6],[1787132106,19122.1,8074.6],[1787132406,19122.1,8074.6],[1787132707,19122,8074.5],[1787133006,19121.9,8074.5],[1787133306,19122.1,8074.6],[1787133607,19122,8074.5],[1787133907,19122,8074.5],[1787134206,19122,8074.5],[1787134506,19122,8074.5],[1787134806,19122,8074.5],[1787135107,19122,8074.5],[1787135406,18017,8074.5],[1787135706,18016.9,8074.5],[1787136007,18860.9,8074.5],[1787136306,18017,8074.5],[1787136606,18017,8074.5],[1787136906,18016.6,7508.8],[1787137206,18016.6,7499.9],[1787137506,18016.6,7498.3],[1787137807,18016.6,7498.3],[1787138106,18016.6,7496.3],[1787138407,18016.6,7496.3],[1787138706,18016.6,7496.3],[1787139007,18016.6,7492.2],[1787139306,18016.6,7492.2],[1787139607,18016.4,7492.2],[1787139906,18016.6,7492.2],[1787140206,18016.6,7492.2],[1787140507,18016.6,7492.2],[1787140807,17968.5,7492.2],[1787141106,18016.6,7492.2],[1787141406,18016.3,7492.2],[1787141726,18016.5,7492.2],[1787142007,18016.5,7492.5],[1787142306,18016.3,7492.5],[1787142606,18016.6,7492.5],[1787142907,18016.6,7492.5],[1787143206,18016.6,7492.5],[1787143506,18016.5,7492.7],[1787143806,18016.5,7492.7],[1787144108,18016.5,7492.7],[1787144406,18016.3,7492.9],[1787144706,18016.5,7492.9],[1787145007,18016.2,7492.9],[1787145307,18016.5,7492.9],[1787145606,18016.5,7492.9],[1787145906,18016.5,7492.9],[1787146206,18016.2,7492.9],[1787146506,18016.3,7492.9],[1787146806,18016.3,7492.9],[1787147107,18016.2,8019.3],[1787147406,18016.1,8019.3],[1787147706,18016.2,8019.3],[1787148006,18016.3,8019.3],[1787148326,18016.5,8019.3],[1787148606,18016.2,8019.3],[1787148907,18016.5,8019.3],[1787149206,18016.6,8019.5],[1787149507,18016.6,8019.6],[1787149806,18016.5,8019.6],[1787150106,18016.6,8019.6],[1787150406,18016.6,8019.6],[1787150707,18016.5,8019.5],[1787151006,20484,8019.8],[1787151307,20483.9,8019.9],[1787151606,20483.8,8019.8],[1787151907,20483.8,8019.8],[1787152206,20483.6,8019.8],[1787152507,20483.6,8019.8],[1787152808,20483.7,8019.9],[1787153106,20483.7,8019.9],[1787153406,20483.7,8020.1],[1787153706,20483.6,8019.9],[1787154006,20483.7,8019.9],[1787154306,20483.5,8019.9],[1787154606,20483.9,8019.9],[1787154907,20484,8019.9],[1787155506,20483.5,8019.8],[1787155807,20483.4,8019.8],[1787156106,20483.4,8019.8],[1787156406,20483.1,8019.8],[1787156707,20482.9,8019.8],[1787157006,20483.2,8019.8],[1787157306,20483.1,8019.8],[1787157606,20482.8,8019.8],[1787157906,20482.5,8019.8],[1787158206,20482.5,8019.8],[1787158507,20482.6,8019.7],[1787158806,20482.4,8019.7],[1787159126,20482,8019.8],[1787159406,20482.4,8019.6],[1787159686,19236.1,8019.5],[1787159986,19236.1,8019.5],[1787160286,19236,8019.5],[1787160646,19235.8,8019.6],[1787160946,14000,8020],[1787161246,14000,8020.2],[1787161546,13401.8,8020.2],[1787161846,13401.6,8020.2],[1787162147,13401.7,8020],[1787162446,20483.3,8020],[1787162747,21997.4,8020],[1787163046,21997.3,8020],[1787163347,21997.4,8020],[1787163646,21997.4,8020],[1787163946,20599.5,8019.6],[1787164246,21997.4,8020.2],[1787164546,21997.3,8020.6],[1787164846,21997.2,8020.6],[1787165146,21997.2,8020.6],[1787165446,21997,8021.2],[1787165746,21997,8021.2],[1787166046,21996.6,8021.2],[1787166347,21996.6,8019.8],[1787166646,20598.8,8019.8],[1787166946,20598.4,8019.8],[1787167246,20598,8019.7],[1787167546,20597.4,8019.8],[1787167846,20597.2,8019.8],[1787168146,20597.7,8019.8],[1787168446,20597.5,8019.8],[1787168746,20597.5,8019.8],[1787169046,20597.3,8019.8],[1787169346,20597.3,8019.8],[1787169646,20597.2,8019.8],[1787169946,20597.1,8019.8],[1787170246,20596.9,8020.1],[1787170546,20596.9,8020.3],[1787170846,20596.3,8020.5],[1787171446,20596.1,8020.4],[1787171746,20595.8,8020.5],[1787172046,20595.8,8020.4],[1787172346,20596,8020.4],[1787172646,20595.8,8020.7],[1787172946,20595.5,8020.7],[1787173246,20595.8,8020.7],[1787173546,20595.5,8020.7],[1787173846,20595.8,8020.7],[1787174146,20595.7,8020.7],[1787174446,20595.2,8020.7],[1787174746,20594.9,8020.7],[1787175046,20594.7,8020.7],[1787175346,19331.3,8020.7],[1787175646,19249.7,8020.7],[1787175946,19337.2,8020.7]],"hourly":[],"daily":[]}}