{"bazaar":{"raw":[[1786399221,4558.1,2528.3],[1786399521,4557.1,2538.3],[1786399821,4556.9,2527.7],[1786400121,4541.5,2552.7],[1786400421,4451.1,2551],[1786400721,4450.7,2599.7],[1786401021,4426.7,2599.7],[1786401321,4182.8,2599.7],[1786401621,4182.7,2599.7],[1786401922,4133,2599.7],[1786402221,4043.5,2599.7],[1786402521,4182.7,2599.7],[1786402821,4182,2599.7],[1786403121,4182,2599.7],[1786403421,4181.9,2599.7],[1786403721,4132.6,2599.7],[1786404021,4137.2,2599.7],[1786404321,4708,2599.7],[1786404621,4693.8,2599.7],[1786404921,4556.8,2599.9],[1786405221,4543.2,2599.9],[1786405521,4550.2,2599.9],[1786405821,4495.2,2599.9],[1786406121,4184.4,2599.9],[1786406421,4184.4,2599.9],[1786406721,4140.6,2599.9],[1786407021,4024.6,2599.9],[1786407321,4024.6,2599.9],[1786407621,4024.5,2599.9],[1786407922,4008.9,2600],[1786408221,4072.1,2600],[1786408521,4057.8,2600],[1786408821,4619.9,2600.6],[1786409121,4641.5,2600.6],[1786409421,4630.9,2600.6],[1786409721,4659.9,2600.6],[1786410021,4637.3,2600.6],[1786410321,4626.3,2600.6],[1786410623,4632.9,2600.6],[1786410921,4490.7,2600.6],[1786411221,4399.9,2600.6],[1786411521,4024.8,2600.6],[1786411821,4025,2600.5],[1786412121,4024.5,2600.5],[1786412421,4024.3,2600],[1786412721,4024.5,2600],[1786413021,4024.1,2600],[1786413321,4022.5,2600.7],[1786413621,4022.2,2600.7],[1786413921,3973.2,2600.7],[1786414221,4022.6,2600.8],[1786414521,4022.3,2600.7],[1786414821,4017.6,2600.7],[1786415121,4017.3,2600.7],[1786415421,4017.8,2600.7],[1786415721,4018.3,2600.7],[1786416021,4019,2600.7],[1786416322,4018.1,2600.7],[1786416621,4018.3,2600.7],[1786416922,4017.2,2600.7],[1786417223,4016.1,2600.7],[1786417521,4015.9,2600.7],[1786417821,3998.6,2600.8],[1786418121,3988.2,2600.8],[1786418421,3966.2,2600.8],[1786418721,3998.6,2600.8],[1786419021,4000.9,2600.8],[1786419321,3998.7,2600.8],[1786419621,3997.8,2600.8],[1786419921,3921.4,2601.1],[1786420221,4013.8,2601.4],[1786420521,4058.9,2601.5],[1786420822,4093.8,2601.5],[1786421121,4175.5,2601.5],[1786421421,4184.9,2602.1],[1786421721,4181.6,2602.1],[1786422021,4179.9,2602.1],[1786422321,4181.7,2602.2],[1786422621,4181,2602.2],[1786422921,4670.2,2602.2],[1786423221,4815.6,2602.2],[1786423521,4815,2602.2],[1786423821,4771.8,2602.2],[1786424121,4776.8,2602.2],[1786424421,4717.2,2602.2],[1786424721,4690.4,2602.2],[1786425021,4694.7,2602.5],[1786425321,4698.8,2602.5],[1786425621,4693.1,2602],[1786425921,4663.8,2602],[1786426221,4640.1,2601.9],[1786426522,4635.1,2601.9],[1786426821,4429.4,2601.8],[1786427121,4427.9,2601.8],[1786427421,4376.5,2601.9],[1786427721,4360.2,2603.3],[1786428021,4381.4,2611.1],[1786428321,4400.4,2608.5],[1786428621,4309.4,2607.7],[1786428921,4323.8,2606.4],[1786429221,4308.6,2605.6],[1786429521,4301.4,2604.2],[1786429821,4297.9,2611.4],[1786430121,4297.5,2611.8],[1786430421,4213.4,2651],[1786430721,4215.4,2649.4],[1786431021,4701.2,2648.7],[1786431322,4690.8,2648],[1786431621,4719.1,2646.9],[1786431921,5129.3,2631.7],[1786432221,5128,2628.6],[1786432521,5124.4,2628.3],[1786432821,5046.7,2627.9],[1786433121,5022,2626.9],[1786433421,5022.1,2626.4],[1786433721,5021.5,2625.9],[1786434021,5019.8,2629.4],[1786434322,5019.4,2629.9],[1786434621,5018.9,2656],[1786434921,5016.6,2680.7],[1786435221,5014.8,2680.7],[1786435521,4975.1,2658.2],[1786435821,4990.4,2658.7],[1786436121,4981.1,2652.1],[1786436421,4984.4,2652],[1786436722,4940.5,2649.1],[1786437021,4787.7,2651],[1786437321,4849.5,2652.4],[1786437621,4985.6,2656.3],[1786437921,5016.3,2656.9],[1786438221,5016.3,2652.8],[1786438521,5016.3,2650.9],[1786438821,5015.9,2650.9],[1786439121,5015.9,2649.8],[1786439421,5015.9,2649.7],[1786439721,5015.9,2658],[1786440021,5015,2694.7],[1786440321,5015,2694.1],[1786440621,5014.5,2695.5],[1786440921,5014.4,2695.5],[1786441221,4945.8,2695.5],[1786441521,4910.4,2695.5],[1786441821,4811.1,2695.5],[1786442121,4571.5,2695.5],[1786442421,4571.5,2695.5],[1786442721,4571.5,2695.5],[1786443021,4571.2,2695.5],[1786443321,4571.2,2695.5],[1786443621,4571,2695.5],[1786443921,4570.8,2695.5],[1786444222,4543.7,2695.5],[1786444521,4211.5,2695.5],[1786444821,4211.4,2695.5],[1786445121,4205.9,2695.5],[1786445421,4058.7,2695.5],[1786445722,4167.7,2695.5],[1786446021,4004.2,2695.5],[1786446321,4004,2695.5],[1786446621,3939.6,2694],[1786446922,3868.8,2695],[1786447221,3868.3,2695.6],[1786447522,3935.9,2695],[1786447822,3935.7,2695.7],[1786448121,3868.4,2695.6],[1786448421,3868.2,2695.6],[1786448721,3863.3,2695.6],[1786449021,3862.3,2695.6],[1786449321,4109,2695.6],[1786449621,4014.8,2695.6],[1786449922,3959.9,2694.2],[1786450221,3953.4,2694.2],[1786450521,3947.1,2695.6],[1786450821,3881.9,2695],[1786451121,3840.8,2695],[1786451421,3810.8,2695],[1786451721,3755.6,2694.9],[1786452021,3803.4,2694.9],[1786452322,3842.9,2694.2],[1786452621,3874.4,2694.2],[1786452921,3874.1,2694.1],[1786453222,3881.8,2694.1],[1786453521,3939.8,2694.9],[1786453821,3940.1,2694.3],[1786454121,3940.9,2694.2],[1786454421,3940.7,2694.2],[1786454721,3936.2,2694.3],[1786455021,3888.4,2694.2],[1786455321,4091.6,2695.8],[1786455621,4094.5,2695.8],[1786455921,4226,2696],[1786456221,4231.3,2695.2],[1786456521,4229.3,2695.9],[1786456821,4210.6,2696],[1786457121,4210.6,2695.9],[1786457421,4446.2,2695.9],[1786457721,4454.6,2695.3],[1786458021,4358.6,2695.3],[1786458321,4210.1,2696],[1786458621,4210.1,2696],[1786458921,4210.1,2696.2],[1786459221,4210,2696.1],[1786459521,4201.6,2696.1],[1786459821,4204.3,2696.1],[1786460121,4210,2695.4],[1786460421,4209.2,2695.4],[1786460721,4209.6,2695.3],[1786461021,4209.6,2695.2],[1786461321,4236.9,2695.3],[1786461621,4239.8,2694.7],[1786461921,4275.4,2694.7],[1786462222,4207.5,2697.3],[1786462521,3979.6,2707.8],[1786462821,4064.9,2703.9],[1786463121,4001.5,2701],[1786463421,3839.3,2694.7],[1786463722,3839.2,2694.7],[1786464021,3838.6,2694.7],[1786464322,3838.3,2668.7],[1786464621,3723.4,2667.8],[1786464922,3722.6,2667.1],[1786465221,3720.9,2669.1],[1786465522,3722.8,2667.8],[1786465822,3722.8,2667],[1786466121,3722.8,2665.5],[1786466421,3721.8,2664.2],[1786466721,3723.5,2664],[1786467021,3723.2,2666.1],[1786467321,3722.7,2665.8],[1786467622,3708.1,2668.3],[1786467922,5019.4,2669.5],[1786468221,5018.9,2669],[1786468521,5018.1,2668.4],[1786468821,5018.1,2667.6],[1786469121,5018.1,2666.4],[1786469422,5017.9,2664.9],[1786469722,5016.8,2665],[1786470021,5018.3,2665],[1786470321,5017.8,2664.4],[1786470621,5017.1,2663.4],[1786470922,5017.2,2676.7],[1786471221,5016.4,2678.1],[1786471521,5015.9,2696.3],[1786471821,5017.8,2695.7],[1786472121,4785.1,2663.5],[1786472421,4575.6,2660.3],[1786472721,4575.1,2658.5],[1786473021,4575.1,2661.9],[1786473321,4575,2659.4],[1786473622,4574.5,2659.5],[1786473921,4574.1,2659.2],[1786474221,4573.3,2660.4],[1786474521,4573,2641.9],[1786474821,4573.9,2663.3],[1786475121,4573.2,2643.1],[1786475421,4403.8,2639.4],[1786475721,4403.4,2666.5],[1786476021,4403.4,2665.3],[1786476321,4232.3,2664.8],[1786476621,4231.6,2695.5],[1786476922,4231.3,2695.5],[1786477221,4077.2,2695.5],[1786477521,3938.3,2695.5],[1786477822,3938.3,2695.6],[1786478121,3938.2,2695.6],[1786478421,3938.2,2695.5],[1786479021,3938.1,2695.1],[1786479321,3937.3,2696],[1786479621,3937.2,2695.8],[1786479922,3938.7,2695.7],[1786480221,3938.2,2695.7],[1786480521,3921.2,2695.7],[1786480821,3813,2695.9],[1786481121,3700.9,2695.9],[1786481421,3701,2696],[1786481721,3700.7,2696],[1786482021,3699.8,2696],[1786482321,3700.7,2695.9],[1786482621,3700.4,2695.9],[1786482922,3700.1,2695.9],[1786483221,3599,2695.8],[1786483521,3598.6,2695.9],[1786483821,3598.8,2695.9],[1786484122,3598.4,2695.9],[1786484422,3680.6,2695.3],[1786484721,3700.2,2696],[1786485021,3700,2696],[1786485321,3699.3,2695.9],[1786485621,3699,2695.8],[1786485921,3699.6,2695.3],[1786486221,3698.6,2695.2],[1786486521,3938.5,2695.2],[1786486821,3938.3,2695.2],[1786487121,3937.4,2695.8],[1786487421,3937.4,2695.8],[1786487721,3937.4,2695.8],[1786488021,4231.8,2663.5],[1786488321,4232.2,2666.7],[1786488621,4216.8,2666.3],[1786488921,4226.4,2664.5],[1786489221,4077.6,2662.4],[1786489521,4078.8,2696.5],[1786489821,4063.6,2696.4],[1786490121,4232.2,2696.4],[1786490421,4078.2,2696.4],[1786490721,4220.3,2696.4],[1786491021,4186.8,2709.3],[1786491322,4231.5,2708.4],[1786491621,4083.5,2735.2],[1786491921,4070,2737.5],[1786492221,4232.1,2736.9],[1786492521,4231.4,2736.2],[1786492821,4084.5,2735.3],[1786493122,4180.6,2733.6],[1786493421,4356.5,2732.7],[1786493721,4232.3,2730.9],[1786494021,4232.1,2728.5],[1786494321,4232.1,2718.5],[1786494621,4231.4,2718.4],[1786494921,4574.6,2718.1],[1786495221,4534.8,2742.5],[1786495521,4573.9,2741.4],[1786495821,4573.5,2744.1],[1786496121,4573.1,2767.5],[1786496421,4572,2767.4],[1786496721,4399.6,2767.7],[1786497021,4399.1,2767.7],[1786497321,4399.3,2767.8],[1786497621,4235.5,2767.7],[1786497921,4371.6,2767.8],[1786498221,4088.7,2767.4],[1786498521,4087.9,2767.4],[1786498821,4080.6,2767.4],[1786499121,3955.9,2767.4],[1786499421,3955.9,2747.5],[1786499721,3954.8,2767.7],[1786500021,3954.8,2767.7],[1786500321,3954.5,2767.8],[1786500621,3835.6,2767.8],[1786500921,3834.8,2767.7],[1786501221,3826.5,2767.7],[1786501521,3728.2,2768.4],[1786501821,3953.5,2768.2],[1786502121,3955.9,2768.2],[1786502421,4574.5,2768.2],[1786502721,4574.3,2768.4],[1786503021,4574.8,2768.4],[1786503321,4574.5,2768.4],[1786503621,4574.8,2768.4],[1786503921,4574.5,2768.4],[1786504221,4574.7,2768.4],[1786504521,4574.9,2768.9],[1786504821,4575,2768.8],[1786505121,4574.9,2769.2],[1786505421,4574.9,2769.2],[1786505721,4574.9,2769.2],[1786506021,4574.4,2769.2],[1786506321,4574.7,2769.3],[1786506621,4574.7,2769.3],[1786506921,4574.1,2769.3],[1786507221,4573.7,2769.3],[1786507521,4572.7,2769.3],[1786507822,4572.7,2769.3],[1786508121,4572.3,2769.4],[1786508421,4571.6,2769.4],[1786508721,4571.1,2769.4],[1786509021,4571.1,2769.4],[1786509321,4570.9,2769.4],[1786509621,4570.5,2769.9],[1786509921,4570.4,2769.9],[1786510221,4551.4,2769.9],[1786510521,4569.7,2769.9],[1786510821,4569.2,2769.9],[1786511121,4568.9,2770.6],[1786511421,4503.5,2770.6],[1786511721,4537.3,2770.6],[1786512021,4401.8,2770.6],[1786512321,4398.3,2770.8],[1786512621,4397.5,2770.8],[1786512921,4396.7,2770.8],[1786513221,4233.3,2770.6],[1786513521,4395.8,2770.6],[1786513821,4243.6,2770.6],[1786514121,3836.4,2769.4],[1786514421,3729.7,2769.4],[1786514721,3725,2769.4],[1786515021,3729.3,2769.3],[1786515321,3729.2,2769.3],[1786515621,3729.5,2769.3],[1786515921,3729,2769.3],[1786516222,3729,2769.2],[1786516521,3714.8,2769.2],[1786516821,3632.4,2770],[1786517122,3603.3,2770],[1786517422,3606.1,2770],[1786517721,3468.3,2770],[1786518021,3468.1,2769.4],[1786518321,3467.9,2769.6],[1786518621,3467.6,2769.6],[1786518921,3588.9,2769.6],[1786519221,3468.3,2769.6],[1786519521,3467.8,2769.6],[1786519821,3467.8,2769.6],[1786520121,3467.5,2746.3],[1786520421,3467.5,2745.7],[1786520721,3467.7,2745.4],[1786521021,3467.8,2745.5],[1786521321,3467.8,2745.3],[1786521621,3467.7,2745],[1786521921,3466.7,2744.8],[1786522221,3466.7,2747.5],[1786522521,3467.7,2746.9],[1786522821,3467,2748.6],[1786523121,3467,2747.7],[1786523421,3467.8,2747.5],[1786523721,3729.6,2750.4],[1786524021,3762.5,2750.2],[1786524321,4202.7,2750],[1786524621,4570.5,2769.7],[1786524921,4570.4,2769.7],[1786525221,4570.4,2769.7],[1786525521,4569.9,2769.6],[1786525821,4569.7,2769.6],[1786526121,4569.5,2771.8],[1786526422,4569.6,2771.8],[1786526721,4569,2773.1],[1786527021,4569,2807.1],[1786527321,4569,2811.7],[1786527621,4568.5,2806.9],[1786527921,4569,2804.8],[1786528221,4569,2804.7],[1786528521,4568.9,2805],[1786528821,4567.9,2804.2],[1786529121,4567.1,2797.8],[1786529421,4531.4,2797.1],[1786529721,4396,2796.9],[1786530021,4395.8,2794.1],[1786530322,4395.9,2803.8],[1786530621,4395.8,2813.5],[1786530921,4394.7,2825.7],[1786531221,4394.3,2825.5],[1786531521,4394.3,2825.1],[1786531821,4394.5,2824.4],[1786532121,4394.4,2824],[1786532421,4393.9,2816.5],[1786532721,4393.4,2816.2],[1786533021,4392.7,2814.2],[1786533321,4392.8,2813.1],[1786533621,4392.8,2812.6],[1786533921,4392.9,2807.5],[1786534221,4281,2807.1],[1786534521,4230.4,2806.7],[1786534821,3794.8,2805.3],[1786535121,3865.5,2803.3],[1786535421,3865,2758.8],[1786535721,4392.7,2805.5],[1786536021,4392.1,2826.4],[1786536321,4391.9,2828.2],[1786536622,4391,2827.5],[1786536921,4390.7,2820.4],[1786537221,4390.5,2819.4],[1786537521,4372.4,2817.7],[1786537821,4327.9,2816],[1786538121,4301.1,2784.2],[1786538421,4389.7,2783.3],[1786538721,4389.3,2782.7],[1786539021,4389.3,2782.1],[1786539321,4389.2,2779.9],[1786539621,4389.3,2779.4],[1786539921,4389.4,2776.3],[1786540221,4389.4,2773.6],[1786540521,4236.3,2772.2],[1786540821,4236.2,2771],[1786541121,4235.9,2770.5],[1786541421,4235.8,2769.3],[1786541721,4235.9,2767.6],[1786542021,4389.5,2763.5],[1786542321,4447.9,2763],[1786542621,4394.2,2760.1],[1786542921,4394.1,2781.5],[1786543221,4394.1,2780.4],[1786543521,4394.2,2779.6],[1786543821,4393.8,2779.3],[1786544121,4393.8,2781.4],[1786544421,4393.5,2776],[1786544722,4570.6,2773.7],[1786545022,4570.6,2772.5],[1786545321,4570,2779.6],[1786545622,4569.9,2777.1],[1786545921,4546.8,2828.3],[1786546221,3436,2827.8],[1786546521,4571,2863.7],[1786546821,4570.6,2864],[1786547122,4570.1,2864],[1786547421,4570,2864],[1786547721,4570.1,2864],[1786548021,4570.5,2864],[1786548321,4569.5,2864],[1786548622,4572.3,2864],[1786548922,4571.2,2864.1],[1786549221,3599.6,2864.1],[1786549521,3525,2864.1],[1786549821,3524.8,2864.1],[1786550121,3524.8,2864.1],[1786550421,3521.1,2864],[1786550721,3990.3,2864],[1786551021,3599.5,2864],[1786551322,3599.4,2864],[1786551621,3545.6,2864],[1786551922,3524.6,2864],[1786552221,3458.6,2864],[1786552521,3458.1,2864],[1786552821,3448.7,2864],[1786553121,3398,2864],[1786553421,3398,2863.9],[1786553722,3397.9,2863.9],[1786554021,3397.9,2863.9],[1786554322,3397.6,2863.9],[1786554621,3397.2,2857.6],[1786554921,3397.2,2857.4],[1786555221,3397,2857.3],[1786555521,3397.2,2856],[1786555821,3396.6,2842.8],[1786556121,3396.1,2842.5],[1786556421,3393.1,2842.1],[1786556721,3457.8,2841.4],[1786557022,3457.8,2804.3],[1786557321,3457,2799.7],[1786557601,3458.7,2798.5],[1786557921,3458.8,2795],[1786558222,3439.9,2793.1],[1786558522,3458.5,2791.2],[1786558821,3458.8,2801.4],[1786559121,3399.2,2799.2],[1786559421,3399.2,2798.7],[1786559721,3399.2,2799.8],[1786560021,3398.8,2864.2],[1786560321,3345.3,2864.2],[1786560622,3345.1,2864.2],[1786560922,3344.7,2864.2],[1786561221,3295.8,2864.2],[1786561521,3295.7,2864.2],[1786561821,3345,2857.7],[1786562121,3492.7,2843.1],[1786562421,3545.8,2842.7],[1786562721,3524.3,2842.5],[1786563021,3523.7,2841.7],[1786563321,3520.4,2841.7],[1786563621,3523.1,2842.7],[1786563922,3522.7,2843.2],[1786564221,3522.6,2842.6],[1786564521,3524.1,2842.4],[1786564821,3524.3,2857.9],[1786565121,4571.1,2857.8],[1786565421,4400.3,2843.8],[1786565721,4399.2,2864.6],[1786566021,4398.8,2864.7],[1786566321,4106.9,2864.7],[1786566621,4106.4,2864.7],[1786566921,4245.3,2864.8],[1786567222,4399.3,2865],[1786567521,4572.1,2865.4],[1786567821,5452,2865.8],[1786568121,6604.9,2865.8],[1786568421,6604.2,2866],[1786568721,6603.7,2865.7],[1786569021,5892.7,2866.5],[1786569321,16991.4,2866.6],[1786569621,16989.5,2867.8],[1786569921,16986.7,2869.1],[1786570221,15571.8,2870.6],[1786570522,15569.6,2871.7],[1786570821,15566.7,2870],[1786571121,15563.1,2885.6],[1786571421,14354.1,3323.1],[1786571721,14350.8,3324.9],[1786572021,13127.9,3511],[1786572322,8999.7,3457.6],[1786572621,5273.8,3413.6],[1786572921,8999.5,3512],[1786573221,8996.9,3512.1],[1786573521,8446.3,3460],[1786573821,8444,3298.8],[1786574121,8441.5,3462.3],[1786574421,8438.9,3460.2],[1786574721,8436.3,3461.3],[1786575021,8433.7,3301.5],[1786575321,8431.6,3460],[1786575622,7937.9,3460.7],[1786575921,7936.3,3298.3],[1786576221,7934.8,3300.1],[1786576521,7932.9,3299.6],[1786576821,7091.7,3283.4],[1786577121,7089,3461.9],[1786577421,7086.2,3515.1],[1786577721,7083.5,3515.1],[1786578021,7081.4,3515.1],[1786578321,7078.9,3526.3],[1786578621,6416.2,3537.1],[1786578921,5879.1,3535.9],[1786579221,5878.1,3540.5],[1786579521,5876.3,3542.7],[1786579821,5874.1,3542.4],[1786580101,5872.3,3541.8],[1786580421,5870.4,3549.3],[1786580721,5868.6,3570.6],[1786581022,5765.4,3570.8],[1786581321,5638,3570.5],[1786581621,5636.5,3570],[1786581921,5634.8,3571.1],[1786582221,5634.6,3572.8],[1786582521,5633.3,3572.1],[1786582821,5633.1,3571.6],[1786583121,5541.8,3573.3],[1786583421,5205.5,3573.1],[1786583721,4990.7,3572.7],[1786584022,4914.5,3572.1],[1786584321,4845.6,3571.2],[1786584622,4569.9,3571],[1786584921,4564.2,3551.6],[1786585221,4483.8,3551],[1786585521,4453.8,3553.4],[1786585822,4693,3553],[1786586121,4569.8,3570.1],[1786586421,4545.3,3553.7],[1786586721,4540,3553.6],[1786587021,4528.4,3552.1],[1786587321,4500.1,3551.4],[1786587621,4498.5,3570.8],[1786587921,4437.9,3554.6],[1786588221,4382.6,3553.4],[1786588521,4382.4,3552.4],[1786588821,4373.7,3552.2],[1786589121,4337.8,3550.9],[1786589421,4334.7,3551.3],[1786589721,4254.1,3550.6],[1786590021,4207.3,3549.9],[1786590321,4190.1,3549.8],[1786590621,4197.8,3548.9],[1786590921,4186.6,3548.9],[1786591201,4111.9,3552.4],[1786591521,4111.3,3550.8],[1786591821,4111.2,3551],[1786592121,4111,3571.2],[1786592421,4111.3,3553.8],[1786592721,4106.1,3573.6],[1786593021,4108.9,3573.5],[1786593321,4109,3582.3],[1786593621,4111,3582.3],[1786593921,4099.5,3582.1],[1786594221,4111.5,3581.9],[1786594521,4111.2,3581.9],[1786594821,4061.6,3572.9],[1786595121,4061.5,3572.8],[1786595421,4052.9,3572.5],[1786595721,4053.8,3572.1],[1786596021,4060.6,3571.8],[1786596321,4061.4,3571.4],[1786596621,4062.9,3570.7],[1786596921,4077.2,3553.3],[1786597221,4076.5,3552.5],[1786597521,4075.7,3552.1],[1786597821,4075.6,3551.7],[1786598121,4075.5,3551.1],[1786598421,4080.7,3550.5],[1786598721,4059.2,3550.4],[1786599021,4059.1,3550.4],[1786599321,4062.6,3550.2],[1786599621,4062.6,3571.9],[1786599921,4077.1,3571.6],[1786600221,4052.1,3570.8],[1786600521,4041.7,3570.5],[1786600821,4042.6,3572.1],[1786601121,4031.2,3573.6],[1786601421,4015.8,3572.7],[1786601721,3984.3,3554.6],[1786602021,3984.4,3554.1],[1786602321,3973.1,3578.3],[1786602621,3973,3577.8],[1786602921,3992.2,3577.6],[1786603221,4006.2,3577.3],[1786603521,4006.7,3577.3],[1786603821,4074.9,3576.7],[1786604121,4071.8,3576.4],[1786604421,4077.2,3577.2],[1786604721,4086.5,3589],[1786605021,4092.1,3578.1],[1786605321,4180.9,3577.7],[1786605621,4185.2,3577.6],[1786605922,4136.8,3575.9],[1786606221,4089.7,3575.5],[1786606521,4080.9,3575.2],[1786606821,4080.1,3576.9],[1786607121,4080.2,3576.6],[1786607421,4061.8,3587.3],[1786607721,4065.7,3587.7],[1786608021,4061.7,3578.6],[1786608321,4065.5,3578],[1786608621,4065.5,3576],[1786608921,4065.9,3575.8],[1786609221,4065.7,3576.5],[1786609521,4077.9,3576.8],[1786609821,4077.9,3576.1],[1786610121,4080.5,3575.9],[1786610421,4149.1,3574.8],[1786610721,4153.7,3574.5],[1786611021,4111.4,3573.9],[1786611321,4110.9,3556.1],[1786611621,4110.9,3573.8],[1786611921,4110.9,3573.5],[1786612221,4111.3,3613.1],[1786612521,4111.4,3613],[1786612821,4542.7,3613.1],[1786613121,4533.1,3612.8],[1786613421,5391.8,3619.2],[1786613721,5327.2,3619.2],[1786614021,5220.7,3619],[1786614321,5083,3620.3],[1786614621,5082.9,3620.3],[1786614921,5082.9,3619.2],[1786615221,5082.5,3619.2],[1786615521,5081.7,3619.1],[1786615821,5000,3619],[1786616121,4999.9,3619],[1786616421,4999.9,3618.9],[1786616722,4999.9,3601.3],[1786617021,4988.1,3619.1],[1786617321,4971.5,3619],[1786617621,4863.1,3619],[1786617921,4787,3618.9],[1786618221,4624.4,3601.4],[1786618521,4611.8,3601.1],[1786618821,4618.9,3600.8],[1786619122,4622.4,3600.6],[1786619421,4619.7,3600.5],[1786619721,4607.9,3600.1],[1786620021,4593.4,3600],[1786620321,4591.1,3599.8],[1786620621,4578.6,3606],[1786620921,4576.8,3606],[1786621221,4575.2,3605.8],[1786621522,4624.6,3299.6],[1786621821,5000,3161.4],[1786622121,4999.6,3296.6],[1786622421,4999.6,3294.5],[1786622721,4906.1,3156.9],[1786623021,4870.4,3304.6],[1786623321,4599.6,3165.3],[1786623621,4599.3,3151.3],[1786623921,4599.3,3138.9],[1786624222,4599.3,3142.5],[1786624522,4599.3,3135.9],[1786624821,4599.3,3124.2],[1786625122,4598.8,3107.6],[1786625421,4599.1,3105.2],[1786625721,4598.8,3100.7],[1786626021,4598.4,3093.1],[1786626321,4598.2,3147.4],[1786626621,4598.9,3142.2],[1786626921,4598.9,3139],[1786627221,4599.1,3126.4],[1786627522,4599.1,3124.9],[1786627821,4599.2,3113.9],[1786628121,4599.3,3109.4],[1786628421,4599.3,3103.6],[1786628721,4872.7,3091.4],[1786629021,5167.8,3088.3],[1786629322,5091.5,3122.5],[1786629621,5040.2,3112.7],[1786629921,5010.7,3105.3],[1786630223,5056.4,3099.1],[1786630521,4996.4,3082.9],[1786630821,5264.5,3085.3],[1786631121,5246,2888.4],[1786631421,5243.7,2876.7],[1786631721,5366.7,2858.9],[1786632021,5867.9,2866.8],[1786632321,5867.7,2867.5],[1786632621,5865.8,2856.3],[1786632901,5863.9,2845.8],[1786633221,5862.3,2834.9],[1786633521,5862.2,2824.2],[1786633821,5870.2,2827.9],[1786634121,5859.8,2828.9],[1786634421,5858.7,2822.2],[1786634721,5857.6,2817.9],[1786635021,5856.3,2806.9],[1786635321,5767.6,2799.2],[1786635621,5631.2,2796.1],[1786635921,5629.8,2808.7],[1786636222,5628.7,2796.9],[1786636522,5426.8,2774.6],[1786636821,5426.2,2764.7],[1786637121,5632,2770.7],[1786637421,5630.9,2873.1],[1786637722,5526.5,2869],[1786638022,5510.2,3074.7],[1786638321,5176.5,3128.5],[1786638622,5121.7,3106],[1786638921,5079.1,3095.8],[1786639221,5078.6,3129.2],[1786639521,5078.6,3126.2],[1786639822,5077.8,3098.9],[1786640121,5077.8,2880.5],[1786640421,5077.5,2874.6],[1786640722,5077.3,3122.9],[1786641021,4928.7,3103.1],[1786641321,4928.6,3104.4],[1786641621,4928.5,3089.7],[1786641921,4928.7,3086.2],[1786642221,4928.7,3071.1],[1786642522,4928,2881.4],[1786642821,4928,2870.4],[1786643121,4927.9,2860.6],[1786643421,5079,2850.1],[1786643721,5078.8,2847.4],[1786644021,5078.4,2827.2],[1786644321,5077.2,2813.8],[1786644621,5079.1,2810.2],[1786644921,5064.7,2804.2],[1786645221,4678.4,2785],[1786645521,4678.3,2777.5],[1786645821,4678,2760.7],[1786646121,4661.8,2756.8],[1786646421,4661.3,2790.4],[1786646722,4658.6,2783.2],[1786647021,4471.8,2844.7],[1786647321,4383.7,2840.6],[1786647621,4384,2828],[1786647921,4383.1,2835.3],[1786648222,4384,2828.5],[1786648522,4384.1,2821.2],[1786648821,4384.1,2800.2],[1786649122,4384,2791.6],[1786649421,4304.8,2808.6],[1786649721,4471.8,3313.7],[1786650021,4471.6,3297.4],[1786650321,4471.8,3293.1],[1786650622,4471.8,3291.7],[1786650921,4468.8,3295.6],[1786651221,4383.7,3308.4],[1786651521,4383.7,3305.1],[1786651821,4383.7,3298.4],[1786652121,4383.6,3310.9],[1786652422,4383.7,3306.9],[1786652721,4361.6,3298.2],[1786653022,4366.4,3288.7],[1786653322,4369.6,3283.1],[1786653622,4366.3,3143.5],[1786653921,4471.3,3133],[1786654221,4471.2,3098.8],[1786654521,4471.4,3091.2],[1786654822,4471.3,3085.1],[1786655121,4472,3113],[1786655421,4445.1,3115],[1786655721,4384.4,3107.2],[1786656021,4384,3098.7],[1786656321,4356.7,3077.5],[1786656622,4304.7,3059.5],[1786656921,4300.4,3056.4],[1786657221,4233.6,3046.1],[1786657521,4233.5,2856.3],[1786657821,4233.4,3079.6],[1786658121,4297.1,3066.7],[1786658421,4304.1,3055.1],[1786658721,4384.4,3042.3],[1786659021,4384,3096.8],[1786659321,5868,3088.4],[1786659621,8440.8,3118.5],[1786659921,7960.6,3308.6],[1786660221,7960.4,3303.7],[1786660521,7960.1,3309.9],[1786660821,7958.5,3157],[1786661121,7957.1,3314.9],[1786661422,7955.7,3323.8],[1786661721,7523.3,3323.7],[1786662022,7134.3,3347.4],[1786662321,6470.1,3356],[1786662622,6468.4,3352.4],[1786662921,6466.7,3344.6],[1786663221,6464.6,3356.8],[1786663521,6462.8,3355.3],[1786663821,6460.8,3367.3],[1786664121,6458.2,3368.3],[1786664421,6429.1,3356.7],[1786664721,6427,3352.7],[1786665021,6147.5,3341.2],[1786665321,5896.1,3337.7],[1786665621,5670.5,3332.2],[1786665921,5467.2,3160.5],[1786666221,5468.2,3153.6],[1786666521,5468.1,3150.3],[1786666821,5467.7,3162.7],[1786667121,5467.4,3158.7],[1786667421,5467.3,3150.4],[1786667721,5466.3,3148.2],[1786668021,5424.2,3174.7],[1786668321,5120.6,3148.4],[1786668621,5120.5,3147.5],[1786668921,5120.1,3145.9],[1786669221,5119.9,3139.8],[1786669521,5118.4,3136.7],[1786669821,5118.1,2878.5],[1786670121,4970.8,2876],[1786670421,4969.6,2883.1],[1786670721,4969.3,2866.1],[1786671021,4967.9,2865.6],[1786671321,4967.7,2864.8],[1786671621,4956.8,2841.8],[1786671921,4917.6,2834.9],[1786672221,4833.6,2869.9],[1786672521,4832.9,2861.5],[1786672821,4831.9,2857.6],[1786673121,4831.2,2856.7],[1786673421,4802.1,2854.8],[1786673721,4768.3,2830.3],[1786674021,4833.5,2804.7],[1786674322,4875.1,2779.3],[1786674621,4838.3,2763.6],[1786674921,4838.3,2758.2],[1786675221,4872.7,2783.3],[1786675521,4867.7,2780],[1786675821,4832.8,2778.2],[1786676121,4832.2,2791.4],[1786676421,4832.5,2785.2],[1786676721,4832.1,2856.3],[1786677021,4831.9,2840.7],[1786677321,4832,2835.7],[1786677621,4832,2828.4],[1786677921,5090.9,2827.6],[1786678221,5077.1,2827],[1786678521,5074.1,2820.6],[1786678821,5083.2,2818],[1786679121,5059.4,2805.7],[1786679421,4970.8,2861.2],[1786679721,5051.9,2859.1],[1786680021,4944.6,2852.1],[1786680322,5118.1,2849.9],[1786680621,5074.4,2846.7],[1786680921,5075.2,2835.7],[1786681221,5060.9,2836.8],[1786681522,4965.5,3099.2],[1786681821,4965.5,3095.9],[1786682122,4965.6,3093.6],[1786682421,4965.6,3125.3],[1786682722,4965.5,3123.8],[1786683021,4965.5,3121.5],[1786683321,4965.6,3100.6],[1786683622,4965.5,3100],[1786683921,4965.3,3113.9],[1786684221,4965.3,3108.3],[1786684521,4965.3,3085.1],[1786684821,4965.6,3078],[1786685122,4965.6,2850.7],[1786685422,4965.4,3080.8],[1786685721,4965.3,3057.4],[1786686021,4965.6,3057.2],[1786686321,4965.7,3092.9],[1786686621,4965.4,3090.3],[1786686921,4965.1,3082.5],[1786687221,4964.5,3078],[1786687521,4964.5,3077.5],[1786687822,4964.5,3072.5],[1786688122,4964.5,3104.4],[1786688421,4964.5,3103.4],[1786688721,4964.6,3301.9],[1786689021,4964.3,3297.9],[1786689322,4902.2,3156.6],[1786689621,4848.2,3147.3],[1786689921,4826.8,3143.8],[1786690221,4826.5,3141.5],[1786690521,4826.1,3139.9],[1786690821,4767.9,3137.5],[1786691121,4778.7,3132.8],[1786691421,4709.1,3134.5],[1786691721,4732.2,3124],[1786692021,4736.6,3121.4],[1786692321,4701.9,3101.6],[1786692621,4730.4,3319.2],[1786692921,4701.8,3331.8],[1786693221,4701.7,3328.5],[1786693521,4701.6,3321],[1786693821,4642.3,3315.5],[1786694122,4641.3,3311.6],[1786694421,4568.9,3312.2],[1786694721,4555.8,3174.7],[1786695021,4531,3166.3],[1786695321,4596.3,3158.7],[1786695621,4596.3,3165],[1786695921,4596.2,3163.5],[1786696221,4595.6,3359.8],[1786696521,4595.5,3361.1],[1786696821,4595.7,3355.4],[1786697121,4557.8,3353.8],[1786697421,4549.8,3352.5],[1786697721,4548.8,3348.9],[1786698021,4595.9,3347.2],[1786698321,4594.7,3345.8],[1786698621,4594.5,3343.4],[1786698921,4594.5,3362.7],[1786699221,4594.4,3361.2],[1786699521,4594.4,3358.1],[1786699821,4593.3,3354.1],[1786700121,4592.8,3351.4],[1786700422,4593,3351.8],[1786700721,4591.7,3348.8],[1786701021,4591.8,3346],[1786701322,4591.7,3345.4],[1786701621,4497.9,3342.3],[1786701921,4497.8,3343.8],[1786702221,4497.7,3336.1],[1786702522,4497.7,3335],[1786702821,4497.9,3328.8],[1786703121,4497.9,3325.6],[1786703421,4497.7,3322.2],[1786703721,4497.6,3322.3],[1786704021,4497.5,3313.9],[1786704321,4592.3,3174.6],[1786704622,4551.9,3326.7],[1786704922,4547.9,3322.9],[1786705221,4494.3,3314.6],[1786705522,4552.7,3172.6],[1786705822,4548.3,3164.8],[1786706122,4498,3154.3],[1786706421,4497.6,3146],[1786706721,4497.6,3135],[1786707021,4497.6,3117.3],[1786707321,4453.4,3113.6],[1786707621,4592.4,3109.7],[1786707922,4591.4,3094.4],[1786708221,4591.4,3088.6],[1786708521,4591.4,3085.8],[1786708822,4585.3,3083.2],[1786709121,4568.5,3072.8],[1786709421,4591.4,2876.8],[1786709721,4591.4,3058.8],[1786710021,4591,2861.4],[1786710321,4590.7,2861.4],[1786710621,4590.6,2852],[1786710921,4594.3,2853.1],[1786711222,4592.4,3059.8],[1786711521,4592.4,3055.5],[1786711821,4592.4,3050.5],[1786712121,4638.7,2755.7],[1786712421,4606,2750.1],[1786712722,4620.5,2743.8],[1786713021,4606.1,2739.1],[1786713321,4594.4,2731.9],[1786713621,4594.4,2712.6],[1786713921,4701.7,2704],[1786714221,4800.1,2701.2],[1786714522,4792.7,2669.3],[1786714822,4701.4,2709.5],[1786715121,4826.7,2752.8],[1786715422,4826.7,2747.2],[1786715722,4703.5,2735],[1786716021,4703.5,2725.6],[1786716321,4703.5,2718.8],[1786716621,4701.7,2705.6],[1786716922,4703.5,2697.9],[1786717221,4703.4,2688.4],[1786717521,4703.4,2678.9],[1786717822,4688.8,2688.8],[1786718121,4592.3,2759.1],[1786718421,4592.3,2740.2],[1786718721,4631.8,2809.6],[1786719021,4602.7,2799.8],[1786719322,4609.7,2779.2],[1786719621,4640.3,2770.1],[1786719921,4647.2,2734.3],[1786720201,4639.5,2724.1],[1786720501,4592,2655.3],[1786720821,4555.8,2633.7],[1786721121,4544.2,2633.6],[1786721422,4566.2,2633.7],[1786721721,4576.1,2630],[1786722021,4543.7,2635.7],[1786722321,4548.7,2633.6],[1786722621,4548.7,2630.3],[1786722922,4546,2628.8],[1786723222,4491.9,2683],[1786723522,4491.8,2677.9],[1786723821,4490.6,2627.6],[1786724121,4490.3,2626.1],[1786724422,4490.2,2624.3],[1786724722,4489.2,2625.8],[1786725021,4489.2,2623.8],[1786725322,4489.1,2618.3],[1786725621,4480.7,2618.3],[1786725921,4349.6,2621.8],[1786726222,4349.7,2621.3],[1786726522,4489.2,2621.3],[1786726822,4422.1,2621],[1786727121,4395.5,2617.3],[1786727422,4353.2,2616.8],[1786727722,4001.6,2627.6],[1786728022,4456.3,2626.9],[1786728322,4491.4,2626.2],[1786728622,4485.7,2625.7],[1786728922,4468.6,2625.8],[1786729221,4489.9,2624.1],[1786729522,4489.9,2624.6],[1786729821,4489.5,2610.8],[1786730121,4483.6,2610.8],[1786730421,4489.9,2609.1],[1786730721,4488.4,2608.3],[1786731021,4431.2,2605.2],[1786731321,4419,2695.7],[1786731621,4455.8,2695.7],[1786731921,4438.7,2695.7],[1786732221,4430.8,2695.7],[1786732521,4490,2695.7],[1786732821,4489.8,2695.7],[1786733121,4463.2,2695.7],[1786733421,4382.2,2669.4],[1786733721,4459.4,2669.1],[1786734021,4148,2668.2],[1786734321,4147.7,2695.7],[1786734621,4254.5,2695.7],[1786734921,4147.7,2669.5],[1786735221,4147.7,2668.7],[1786735521,4166.2,2668.6],[1786735821,4147.6,2667.9],[1786736121,4147.4,2695.7],[1786736421,4145.8,2695.7],[1786736721,4145.5,2695.7],[1786737021,4145.5,2695.7],[1786737322,4145.5,2695.8],[1786737621,4145.5,2695.8],[1786737921,4145.5,2695.8],[1786738222,4127.5,2695.9],[1786738521,3869.4,2695.9],[1786738821,3868.6,2695.9],[1786739121,3868.2,2695.9],[1786739422,3869.3,2695.9],[1786739722,3869.4,2695.9],[1786740021,3868.1,2695.9],[1786740321,3867.8,2695.9],[1786740621,3750.5,2696],[1786740921,3387.6,2696],[1786741221,3387.5,2696.1],[1786741521,3387.7,2696.1],[1786741821,3387.4,2696.7],[1786742121,3434.6,2696.7],[1786742421,3389.8,2696.7],[1786742721,4146.5,2696.7],[1786743021,4146.7,2696.7],[1786743321,4490.9,2696.7],[1786743621,4489.9,2696.7],[1786743921,4489.8,2696.7],[1786744221,4445.8,2696.7],[1786744521,4299,2697.4],[1786744821,4298.9,2696.7],[1786745121,4298.5,2696.7],[1786745421,4298,2696.8],[1786745721,4297.6,2696.8],[1786746021,4298.9,2696.8],[1786746321,4299.1,2696.8],[1786746621,4298.6,2696.8],[1786746921,4260.6,2696.8],[1786747221,4262.5,2696.8],[1786747521,4107.3,2696.8],[1786747821,4111.9,2696.9],[1786748122,4118.3,2696.9],[1786748421,4297.8,2697],[1786748721,4297.6,2697],[1786749021,4297,2697],[1786749321,4296.4,2698.4],[1786749621,4296.4,2698.5],[1786749921,4296.4,2698.6],[1786750221,4296.3,2698.6],[1786750521,4256,2698.6],[1786750821,4241.6,2698.8],[1786751121,4299.1,2698.9],[1786751421,4298.6,2698.9],[1786751721,4553.7,2698.8],[1786752021,4929.4,2698.8],[1786752321,4910.2,2698.8],[1786752621,4827.3,2698.8],[1786752921,4964.4,2698.8],[1786753221,4927.2,2699],[1786753521,4921.3,2699],[1786753821,4929.2,2698.9],[1786754121,4964.1,2698.9],[1786754421,4964.3,2698.9],[1786754721,4964.3,2698.9],[1786755021,4964.3,2698.9],[1786755321,4963.8,2698.8],[1786755621,4964.4,2698.8],[1786755921,4964.4,2698.8],[1786756221,4943.2,2698.8],[1786756521,4863.4,2698.8],[1786756821,4891.3,2698.8],[1786757121,4893.1,2698.8],[1786757421,4872.5,2698.8],[1786757721,4532.8,2698.4],[1786758021,4532.8,2698.4],[1786758321,4532.7,2698.4],[1786758621,4532.6,2698.4],[1786758921,4532.8,2698.4],[1786759221,4627,2698.1],[1786759521,4964.4,2698.2],[1786759821,4964.4,2698.2],[1786760121,4964.3,2698.1],[1786760421,4964.3,2698.1],[1786760721,4963.7,2698.2],[1786761021,4963.7,2698.2],[1786761321,4963.6,2698.2],[1786761621,4960.2,2698.2],[1786761922,4934.2,2698.2],[1786762221,4949.9,2698.2],[1786762521,4947.1,2698.2],[1786762821,4736.4,2698.2],[1786763121,4736.4,2698.1],[1786763421,4736.3,2698.1],[1786763721,4736.4,2698.1],[1786764021,4736.4,2697.4],[1786764321,4736.4,2697.4],[1786764621,4781.2,2697.4],[1786764921,4790.2,2697.4],[1786765221,4841.9,2697.4],[1786765522,4820.5,2697.4],[1786765821,4841.1,2697.4],[1786766122,4785.7,2697.4],[1786766421,4531.2,2697.4],[1786766721,4488.9,2697.3],[1786767022,4485.3,2697.3],[1786767321,4503.6,2697.3],[1786767621,4502.8,2697.3],[1786767921,4503,2697.3],[1786768221,4216.4,2697.3],[1786768521,4136,2697.3],[1786768821,4097.6,2697.3],[1786769121,3899.8,2698.2],[1786769421,3899.8,2698.2],[1786769721,4963.6,2698.2],[1786770021,4963.5,2698.2],[1786770321,4964.1,2698.2],[1786770621,4963.5,2698.2],[1786770921,4964,2698.1],[1786771221,4962.7,2698.1],[1786771521,4890.1,2698.2],[1786771821,4736,2698.2],[1786772121,4736,2698.2],[1786772421,4829.1,2697.4],[1786772721,4818,2697.4],[1786773021,4664.4,2697.4],[1786773321,4589.9,2697.4],[1786773621,4588,2697.4],[1786773921,4769.6,2697.4],[1786774221,4819.3,2697.4],[1786774521,4801.1,2697.3],[1786774821,4759.6,2697.3],[1786775121,4531.1,2697.3],[1786775421,4531.2,2697.3],[1786775721,4598.8,2697.3],[1786776021,4600.3,2697.3],[1786776321,4602.3,2697.3],[1786776621,4530.7,2697.4],[1786776921,4964.4,2697.3],[1786777221,4963.9,2697.4],[1786777521,4964,2697.3],[1786777821,4963.8,2697.3],[1786778121,4884.3,2697.3],[1786778421,4876.8,2697.4],[1786778721,4532.8,2698.2],[1786779022,4522.2,2698.2],[1786779321,4532.8,2697.4],[1786779621,4532.8,2698.7],[1786779921,4532.8,2698.3],[1786780221,4532.5,2698.3],[1786780522,4516.6,2698.3],[1786780821,4532.5,2698.3],[1786781121,4532.3,2698.2],[1786781421,4532.5,2709.3],[1786781721,4532.4,2701.3],[1786782021,4531.3,2699.8],[1786782321,4531.3,2698.2],[1786782621,4531.7,2698.2],[1786782921,4532.3,2706.2],[1786783222,4531.6,2704.1],[1786783521,4531.1,2706.5],[1786783821,4531.2,2705.7],[1786784121,4518.7,2704],[1786784421,4514.5,2702.8],[1786784721,4359.8,2701.4],[1786785021,4531.5,2707.5],[1786785321,3999.8,2706.6],[1786785621,4450.1,2698],[1786785921,3955.4,2743.8],[1786786221,4531.5,2742.1],[1786786521,4529.4,2739],[1786786821,4162,2775.2],[1786787121,6467.3,2773.4],[1786787421,7665.8,2779.2],[1786787721,7522.3,2775.1],[1786788021,7521.2,2775.4],[1786788321,7508.7,2814.9],[1786788621,7054.9,2812.8],[1786788921,7019.3,2885.4],[1786789221,6635.8,2874.6],[1786789521,6634.3,2874.5],[1786789821,6632.8,2874.5],[1786790121,6631.3,2874.4],[1786790421,6629.5,2874.1],[1786790721,6627.5,2844.2],[1786791021,6626.6,2851.2],[1786791321,6515.6,2852.2],[1786791621,6627.5,2849.5],[1786791921,6627.5,2853.5],[1786792221,6627.2,2854.3],[1786792521,6626.5,2854.2],[1786792821,6625.8,2853.9],[1786793121,6624,2850.9],[1786793421,5749.2,2894.2],[1786793721,5749.1,2921.7],[1786794021,5748,2958.5],[1786794321,4817.1,2955.8],[1786794621,6624.9,2957.2],[1786794921,6624.4,2918.6],[1786795221,4999.8,2950.8],[1786795521,4999.8,2946.5],[1786795821,4327.8,2936.2],[1786796121,6625.9,2848.6],[1786796421,6625.1,2925.3],[1786796721,6624.5,2934.5],[1786797021,5968.5,2920.1],[1786797321,5966.6,2865.4],[1786797621,5686.1,2777.5],[1786797921,5683.8,2780.6],[1786798221,5623.6,2914.1],[1786798521,5205,2908.1],[1786798821,5161.9,2901.1],[1786799121,5001.7,2895.3],[1786799421,5001.6,2887.6],[1786799722,5000.9,2885.4],[1786800022,5000.3,2884.5],[1786800322,4999.9,2879.4],[1786800621,5000.7,2873.1],[1786800922,5020.1,2867.8],[1786801221,5682.2,2781.6],[1786801522,5682.2,2780],[1786801821,5680.8,2775.9],[1786802121,5591.5,2770],[1786802421,5679.1,2763.4],[1786802721,5679.1,2762.9],[1786803021,5682.3,2760.8],[1786803321,6633.2,2904.6],[1786803621,6636.6,2903.1],[1786803921,7523.4,2906.2],[1786804221,7521.8,2894.1],[1786804521,7520.2,2898.5],[1786804821,7085.2,2887.5],[1786805121,7082.2,2906.3],[1786805421,6689.7,2902.8],[1786805722,6600,2900.6],[1786806021,6597.7,2900],[1786806321,6595.9,2917.4],[1786806621,6594.5,2918.5],[1786806921,6593.1,2916.6],[1786807221,6235.1,2984.1],[1786807521,5939.9,2986.3],[1786807821,5661.9,2983.6],[1786808121,5659.7,2989.6],[1786808421,5657.8,2984.9],[1786808721,5184.9,2906.1],[1786809021,5184.2,2892.8],[1786809321,5183.5,2902.7],[1786809622,4981.8,2886],[1786809921,5661,2887.2],[1786810221,5660.4,3077.6],[1786810521,5408.5,3078],[1786810821,5187.6,3076.5],[1786811121,5187.6,3076],[1786811421,5187.2,3073.9],[1786811721,4804.8,3071.1],[1786812021,4803.7,3069.1],[1786812322,4803.3,3073.6],[1786812621,4802.5,3071.2],[1786812923,4802.2,3077.8],[1786813221,4802.2,3074.9],[1786813521,4795.4,3071.9],[1786813821,4659.9,3069.4],[1786814121,4637.8,2998],[1786814421,4491.5,2987.1],[1786814721,4491.6,2979.7],[1786815021,4491.2,2978.7],[1786815321,4490.5,2953],[1786815621,4800.9,2930.5],[1786815921,4758.2,2924.8],[1786816221,4802.3,2929.8],[1786816521,4802.8,2944.8],[1786816821,4801.7,2941.8],[1786817121,4782.5,2939],[1786817421,4638.8,2918.3],[1786817721,4638.2,2910.9],[1786818021,4801.6,2944.6],[1786818321,5661,2943.6],[1786818621,5660.1,3124.2],[1786818921,5659.7,3178.2],[1786819221,5658.3,3123.8],[1786819521,5658.3,3120.3],[1786819821,5659.4,3120.6],[1786820121,5657.7,3118.9],[1786820421,5656.2,3119.5],[1786820721,5655.2,3123.5],[1786821021,5657.1,3044.2],[1786821321,5408.4,3043.7],[1786821621,5407.3,3122.3],[1786821921,5406.8,3121.6],[1786822221,5405.9,3120.6],[1786822521,5404.6,3120],[1786822821,5408.4,3117.6],[1786823121,5656.3,3179.2],[1786823421,5657.3,3179.1],[1786823721,5408.4,3179.1],[1786824001,5408,3179.1],[1786824322,5631.3,3179],[1786824621,5655.7,3037.9],[1786824921,5589.6,3036.9],[1786825222,5184.2,3031.5],[1786825521,5244,3031.2],[1786825821,5319.7,3030.7],[1786826121,5183.6,3023.9],[1786826421,5182.7,3022.9],[1786826721,5182.3,2960.4],[1786827021,5181.7,2949.2],[1786827321,5181.6,2941.6],[1786827621,5180.5,3031.7],[1786827921,5180.4,2868.6],[1786828221,5657.8,2866.8],[1786828521,5611.9,2860.7],[1786828821,5247.1,3024.6],[1786829121,5188,3022.8],[1786829421,5660.2,2861.6],[1786829721,5660.1,2857.2],[1786830021,5467.4,2850.4],[1786830301,5410.9,2865.6],[1786830621,5410.6,2863.3],[1786830921,5431.9,2852.6],[1786831221,5447.5,2849.9],[1786831521,5661.1,2849.3],[1786831821,5661.5,2847],[1786832121,5661.3,2847.1],[1786832421,5660.5,2892.6],[1786832721,5660,2890.1],[1786833022,4499.8,2885.2],[1786833321,4499.5,2884.3],[1786833621,4543,2882.8],[1786833921,6599.9,2882.1],[1786834221,6599.9,2890.3],[1786834521,6456,2886.6],[1786834822,6256.8,2878.9],[1786835121,6256.4,2880.3],[1786835421,6256.5,2899.1],[1786835721,7521.2,3179.2],[1786836021,7520.7,3179.4],[1786836321,7519.8,3179.4],[1786836621,7518.4,3179.7],[1786836921,7517.8,3179.7],[1786837221,7083.5,3180.4],[1786837521,7082.9,3181.6],[1786837821,7081.8,3181.7],[1786838121,7080,3182.9],[1786838421,7078.7,3183],[1786838721,7083.9,3183.3],[1786839021,6693.7,3183.7],[1786839321,6693.1,3187.3],[1786839621,6671,3262.1],[1786839921,6059.4,3253.7],[1786840221,6058.8,3252.3],[1786840521,6058.4,3251.7],[1786840821,6057.9,3251.8],[1786841121,6057.8,3251.5],[1786841421,6057.6,3251.4],[1786841721,6056.9,3249.1],[1786842021,6056,3239.3],[1786842322,6055.1,3290.1],[1786842621,6054.1,3289],[1786842921,6053.7,3282.2],[1786843221,5784.4,3282.2],[1786843521,6056.3,3281.9],[1786843822,6056.2,3281.1],[1786844121,6055.3,3278.6],[1786844421,5785.3,3278.1],[1786844721,5664.6,3277.8],[1786845021,5742.5,3257.5],[1786845321,5542.4,3257.6],[1786845621,5542.3,3255],[1786845921,5416.6,3253.3],[1786846221,5371.1,3253],[1786846521,5323.4,3243.8],[1786846821,5323.2,3243.6],[1786847121,5323.2,3245.3],[1786847421,5322.7,3244.4],[1786847721,5322.8,3244.7],[1786848021,5322.6,3242.9],[1786848321,5321.9,3242.5],[1786848621,5321.3,3243.1],[1786848921,5125.5,3242.6],[1786849221,5093.1,3241],[1786849521,5125.4,3241.1],[1786849821,4948.5,3240],[1786850121,4789.6,3239.7],[1786850421,4789.3,3230.6],[1786850721,4948.2,3230.6],[1786851022,4948.6,3229.3],[1786851321,4948.4,3229.7],[1786851621,4948,3230.6],[1786851921,6056.5,3230.3],[1786852221,6056.5,3228.9],[1786852521,6056.4,3228.3],[1786852821,6056.3,3227.7],[1786853121,6044.6,3226.5],[1786853421,5938.9,3225.8],[1786853721,5851.3,3225.1],[1786854021,5785.4,3219.4],[1786854321,5706.6,3218.6],[1786854621,5715.7,3218.3],[1786854921,5543.1,3217.6],[1786855221,5740.6,3215.6],[1786855521,5543,3210.6],[1786855821,5542.9,3208.6],[1786856121,5542.6,3137.5],[1786856421,5542.6,3136],[1786856721,5542.6,3132.6],[1786857021,5470.9,3129.9],[1786857321,5324.2,3128.1],[1786857621,5785.4,3107.8],[1786857922,5782.5,3106.9],[1786858221,5542.6,3106.4],[1786858522,5542.2,3106],[1786858822,5688.2,3105.2],[1786859122,5542,3181],[1786859421,5542,3180.9],[1786859721,5507.1,3180.9],[1786860021,5314.4,3180.9],[1786860321,5542,3180.9],[1786860621,6056.5,3180.9],[1786860921,5768.5,3180.9],[1786861221,5768.5,3180.9],[1786861521,5768.2,3180.9],[1786861821,5768.2,3180.9],[1786862121,5643.8,3180.9],[1786862421,5644.4,3180.8],[1786862721,5660.5,3180.8],[1786863021,5767.8,3180.8],[1786863321,5767.8,3180.8],[1786863621,5767.2,3180.8],[1786863921,5767.1,3180.7],[1786864222,5766.9,3180.8],[1786864521,5766.9,3180.7],[1786864821,5767.7,3180.7],[1786865121,5767.8,3180.7],[1786865421,7084,3180.7],[1786865721,7083.6,3180.7],[1786866021,7082.6,3180.7],[1786866321,6626.9,3180.7],[1786866621,6340.1,3180.7],[1786866921,6340.1,3180.5],[1786867222,6339.4,3180.4],[1786867521,6339.4,3180.4],[1786867821,6325.6,3180.4],[1786868121,5997.9,3180.2],[1786868421,5717.1,3180.1],[1786868721,5717,3180.1],[1786869021,5717,3180],[1786869321,5716.7,3180],[1786869621,5462.9,3179.9],[1786869921,5462.6,3107.5],[1786870221,5462.6,3106.6],[1786870521,5462,3104],[1786870821,5446.3,3104.3],[1786871121,5462.2,3102.6],[1786871421,5450.2,3104.4],[1786871721,5462.9,3103.2],[1786872021,5462.2,3100.9],[1786872321,6338.2,3100.8],[1786872621,6315.6,3106.5],[1786872921,6023.3,3107.1],[1786873221,6023.4,3106.8],[1786873521,6023.3,3105],[1786873821,6023.3,3102.5],[1786874121,6022.5,3108.1],[1786874421,6022.5,3101.4],[1786874721,6022,3097.5],[1786875021,6021.5,3095.9],[1786875321,5933,3101.7],[1786875621,5897.9,3100.8],[1786875921,5736.7,3099.2],[1786876221,5736.6,3098.9],[1786876521,5656,3097.8],[1786876821,5480.5,3096.6],[1786877121,5479.8,2914.4],[1786877422,5479.6,2911.7],[1786877721,5479.6,2910.6],[1786878021,5478.5,3182.1],[1786878321,5478.4,3182.4],[1786878621,5478.5,3182.1],[1786878921,5478.5,3182.1],[1786879221,5512.5,3182.1],[1786879521,5671.5,3182.1],[1786879821,5736.7,3182.1],[1786880121,5736.5,3182.4],[1786880421,5736.6,3182.4],[1786880721,5736.3,3182.4],[1786881021,5736.2,3182.4],[1786881321,5736.2,3182.4],[1786881621,5736,3182.4],[1786881921,5736.3,3182.4],[1786882221,5735.8,3182.4],[1786882522,5480.4,3182.4],[1786882821,5557.4,3182.4],[1786883121,5705.3,3182.1],[1786883421,5736.2,3182.1],[1786883721,5735.4,3182.1],[1786884021,5735.3,3182.1],[1786884321,5711.1,3181.7],[1786884621,5681,3181.7],[1786884921,5249.4,3181.7],[1786885221,5249.2,3181.7],[1786885521,5248.6,3181.6],[1786885821,5248.3,3181.6],[1786886121,5248,3181.6],[1786886421,5247.9,3106.9],[1786886721,5247.5,3105.4],[1786887021,5247,3105.6],[1786887321,5246.9,3105.6],[1786887621,5246.9,3104.1],[1786887921,5246.8,3102.9],[1786888221,5246.5,3101.7],[1786888521,5246,3109.3],[1786888821,5218.9,2919],[1786889121,5245.3,2916.8],[1786889421,5245.3,2913.9],[1786889722,5244.8,2909.2],[1786890001,5244.4,2907.8],[1786890322,5243.6,2904.6],[1786890621,5044.6,2903.8],[1786890921,4889,2900],[1786891221,4949.9,2870.9],[1786891521,5244.7,2867],[1786891822,5244,2866.3],[1786892121,5244,2862.5],[1786892421,5243.9,2865],[1786892721,5242.4,2862.4],[1786893022,5163.6,2877.7],[1786893322,4859.7,2874.5],[1786893622,4859.6,2874.5],[1786893921,4833.4,2869.8],[1786894221,4859.8,2868.6],[1786894521,4859.5,2861.5],[1786894821,4859,2857.1],[1786895121,4793,2855.7],[1786895421,4793.2,2849.5],[1786895721,4791.9,2849.3],[1786896022,4859,2848.3],[1786896321,4858.9,2845.1],[1786896621,4858.8,2848.6],[1786896921,4858.9,2850.9],[1786897221,4858.9,3100.4],[1786897521,4859,3100.7],[1786897821,4858.9,2915],[1786898121,4858.9,2915.2],[1786898421,4800.1,2914.1],[1786898721,4858.6,2912.4],[1786899021,4858.6,2902.9],[1786899321,4858.5,2900.5],[1786899621,4857.6,2897.3],[1786899922,4857.7,2895.3],[1786900221,4857.4,2897.7],[1786900521,4857.4,2895.9],[1786900821,4857.4,2896.6],[1786901121,4857.4,2893.7],[1786901421,4800.2,2888.9],[1786901721,4688.8,2888.6],[1786902021,4688.5,2887.8],[1786902321,4687.8,2876.4],[1786902621,4687.7,2873.3],[1786902921,4857.4,2871.5],[1786903221,4856.3,2866.5],[1786903521,4856.3,2864.5],[1786903821,4856.3,2863.3],[1786904121,4856.3,2853.7],[1786904421,4856.3,2852.4],[1786904721,4856.2,2848.4],[1786905021,4856.1,2847.5],[1786905321,4856.1,2863.1],[1786905621,4856.1,2853.6],[1786905921,4853.9,2870.8],[1786906221,4853.9,2870.5],[1786906521,4758.4,2867],[1786906821,4279,2861.6],[1786907121,4278.8,2855.7],[1786907421,4277.9,2849],[1786907721,4277,2840],[1786908021,4166.7,2828.8],[1786908321,4166.5,2820.6],[1786908621,4165.8,2806.3],[1786908921,4165.8,2810],[1786909221,4165.8,2802.8],[1786909521,4165.3,2804.6],[1786909822,4165.3,2804.7],[1786910121,4165.2,2800.9],[1786910421,4165.3,2794.4],[1786910721,4165.2,2792.9],[1786911021,4164.7,2790.5],[1786911321,4163.3,2751.1],[1786911622,4163.2,2732.5],[1786911922,4065.1,2729.7],[1786912221,4065,2737],[1786912521,4064.5,2735.1],[1786912821,4064.6,2726.2],[1786913121,4064.1,2746.8],[1786913421,4064.4,2740.1],[1786913721,4064.4,2730.1],[1786914021,4064.4,2704.4],[1786914321,4064.4,2705.2],[1786914621,4064.4,2697],[1786914921,4047.1,2697],[1786915221,4064.4,2697],[1786915521,4064.4,2696.9],[1786915821,4064.4,2697.5],[1786916122,4064,2697.4],[1786916421,4064,2697.5],[1786916721,4064,2697.5],[1786917021,4063.9,2697.5],[1786917321,4063,2697.5],[1786917621,4063.5,2698.8],[1786917921,4063.7,2698.8],[1786918221,4041.5,2698.8],[1786918521,3935,2697.9],[1786918821,3925.8,2697.9],[1786919121,3906.9,2697.9],[1786919421,3913.1,2697.9],[1786919721,3925.3,2697.8],[1786920021,3925.1,2697.9],[1786920321,3924.6,2697.8],[1786920621,3924.6,2697.8],[1786920922,4161.8,2697.7],[1786921221,4163.4,2697.7],[1786921521,4163.3,2697.7],[1786921821,4163.3,2697.7],[1786922121,4163.2,2697.6],[1786922422,4161.7,2697.6],[1786922721,4161.7,2697.6],[1786923021,4161.6,2697.6],[1786923321,4160.9,2697.6],[1786923621,4160.7,2697.5],[1786923921,4160.6,2697.5],[1786924222,4161,2697.5],[1786924521,4161,2697.5],[1786924821,4148.9,2697.6],[1786925121,4161,2697.6],[1786925421,4161,2697.6],[1786925721,4151.7,2697.7],[1786926021,4152.7,2697.7],[1786926321,4124,2697.7],[1786926621,4122.3,2697.6],[1786926921,3968.1,2697.4],[1786927221,4103.4,2699.3],[1786927521,4063,2699.8],[1786927821,4056.7,2699.8],[1786928121,4053.5,2699.5],[1786928421,3976,2699.3],[1786928721,3900.3,2699.2],[1786929021,3986.9,2699.5],[1786929321,4103.4,2699.5],[1786929621,4161.1,2699.4],[1786929921,4163.2,2699.4],[1786930221,4163.2,2699.3],[1786930521,4161,2699.1],[1786930821,4157.9,2700],[1786931122,4156.1,2705.6],[1786931421,4156.1,2705.7],[1786931721,4160.6,2705.7],[1786932021,4160.6,2705.7],[1786932321,4160.4,2705.7],[1786932621,4155.2,2705.7],[1786932921,4159.3,2705.7],[1786933221,4160.4,2705.7],[1786933521,4160.4,2705.6],[1786933821,4159.7,2705.6],[1786934121,4159.6,2705.6],[1786934421,4159.6,2705.6],[1786934722,4159.4,2705.6],[1786935021,4159.5,2705.6],[1786935322,4159,2705.6],[1786935622,4158.5,2705.6],[1786935921,4150.7,2705.6],[1786936221,4159,2705.6],[1786936521,4159.8,2705.6],[1786936821,4159.7,2705.6],[1786937121,4160.8,2705.6],[1786937421,4160.8,2705.6],[1786937721,4160.8,2705.6],[1786938021,4160.8,2705.6],[1786938322,4160.8,2705.6],[1786938621,4160.8,2705.6],[1786938921,4160.8,2705.6],[1786939221,4160.6,2705.6],[1786939521,4160.9,2705.6],[1786939821,4160.8,2705.6],[1786940121,4163.3,2705.6],[1786940421,4163.3,2705.6],[1786940721,4163.3,2705.6],[1786941021,4163.4,2705.6],[1786941322,4163.4,2705.6],[1786941621,4163.4,2705.6],[1786941921,4163.5,2705.6],[1786942221,4163.7,2705.7],[1786942521,4163.7,2705.7],[1786942821,4163.7,2706.4],[1786943121,4166.7,2706.3],[1786943421,4279,2705.9],[1786943721,4197.6,2705.7],[1786944022,4203,2705.7],[1786944321,4241.3,2705.7],[1786944621,4271.3,2705.7],[1786944921,4271.5,2707.6],[1786945221,4279,2707.1],[1786945521,4279,2705.6],[1786945821,4279,2705.6],[1786946121,4278.9,2705.6],[1786946421,4278,2705.6],[1786946721,4278,2705.6],[1786947021,4278.4,2705.6],[1786947321,4277.9,2705.6],[1786947621,4277.6,2705.6],[1786947921,4277.6,2705.6],[1786948221,4277.6,2705.6],[1786948521,4276.9,2705.6],[1786948821,4276.9,2705.6],[1786949121,4276.8,2705.6],[1786949421,4276.3,2705.6],[1786949721,4276.3,2705.6],[1786950021,4276.2,2705.6],[1786950321,4275.7,2705.7],[1786950621,4275.6,2705.7],[1786950921,4275.6,2705.8],[1786951221,4245.8,2705.8],[1786951521,4236,2705.8],[1786951821,4117.2,2706.6],[1786952121,4116.8,2706.8],[1786952421,4116.7,2706.8],[1786952721,4116.4,2706.8],[1786953022,4116,2706.8],[1786953321,4031.7,2706.8],[1786953621,4003,2706.8],[1786953921,3973.6,2706],[1786954221,3973.6,2705.9],[1786954521,3973.5,2705.9],[1786954822,3859.7,2705.9],[1786955121,3876.1,2705.9],[1786955421,3846.3,2705.9],[1786955721,3846.3,2705.9],[1786956021,3948.5,2705.9],[1786956321,3919.8,2705.9],[1786956621,3846.7,2705.9],[1786956921,3846.5,2705.9],[1786957221,3846.6,2705.9],[1786957521,3846.1,2705.9],[1786957821,3973.6,2705.9],[1786958121,3973.5,2705.9],[1786958421,3973.5,2705.9],[1786958721,4274.6,2705.9],[1786959021,4274.1,2705.9],[1786959322,4274.1,2705.9],[1786959621,4274.2,2705.9],[1786959921,4274.2,2705.9],[1786960221,4261.3,2705.9],[1786960521,4261.8,2705.9],[1786960821,4260.8,2705.9],[1786961121,4260.2,2705.9],[1786961421,4274.5,2705.8],[1786961721,4274.5,2705.8],[1786962021,4274.4,2705.8],[1786962321,4273.7,2705.8],[1786962621,4272.8,2705.8],[1786962921,4272.7,2705.8],[1786963221,4272.5,2705.8],[1786963521,4186.1,2705.8],[1786963821,4191.2,2705.8],[1786964121,4177.9,2705.8],[1786964421,4131.9,2705.6],[1786964721,3990.1,2705.6],[1786965022,4055.3,2705.6],[1786965321,4229.3,2705.6],[1786965622,4207.3,2705.6],[1786965921,4207.7,2705.8],[1786966221,4205.7,2705.8],[1786966521,4176.3,2705.8],[1786966821,4177.5,2705.8],[1786967121,4259.3,2705.8],[1786967421,4235,2705.9],[1786967721,4263.9,2705.8],[1786968021,4222.9,2705.8],[1786968321,4224.4,2705.6],[1786968621,4225.8,2705.6],[1786968921,4117.4,2705.6],[1786969221,4116.9,2705.6],[1786969521,4116.9,2705.6],[1786969821,4116.2,2705.6],[1786970121,4116.3,2705.6],[1786970421,4116.1,2705.6],[1786970721,4116.1,2705.6],[1786971021,4096.9,2705.8],[1786971321,4115.9,2705.8],[1786971621,4116.2,2705.9],[1786971921,4116.2,2705.9],[1786972221,4116.1,2705.9],[1786972521,4116.1,2705.9],[1786972821,4275.3,2705.9],[1786973121,4275.1,2705.9],[1786973421,4274,2705.8],[1786973721,4273.4,2705.8],[1786974021,4273.5,2705.8],[1786974321,4273.3,2705.8],[1786974621,4272.2,2705.9],[1786974921,4272.2,2705.9],[1786975221,4272.4,2705.9],[1786975521,4272.3,2705.9],[1786975821,4271.4,2705.9],[1786976121,4114.6,2705.9],[1786976422,4113.8,2705.9],[1786976722,4113.4,2705.8],[1786977021,4112.5,2705.6],[1786977322,3971.4,2705.6],[1786977621,3930.4,2705.6],[1786977922,3843.9,2705.6],[1786978222,3831.6,2705.6],[1786978521,3754,2705.6],[1786978821,3795.8,2705.6],[1786979121,3765.1,2705.6],[1786979421,3844,2705.6],[1786979721,3843.6,2705.6],[1786980021,3843.6,2705.6],[1786980321,3843.6,2705.6],[1786980621,3843.6,2705.6],[1786980921,3843.6,2705.5],[1786981221,3843.6,2705.5],[1786981521,3843.5,2705.5],[1786981821,3843.5,2705.5],[1786982121,3843.5,2705.5],[1786982421,3842.2,2705.5],[1786982721,3820.6,2705.5],[1786983021,3817.7,2705.5],[1786983321,3831.9,2705.5],[1786983621,3728.2,2705.5],[1786983921,3727.8,2705.5],[1786984221,3727.6,2705.6],[1786984521,3726.2,2705.6],[1786984821,3726,2705.6],[1786985122,3726,2705.6],[1786985421,3726,2705.8],[1786985721,3718.8,2705.8],[1786986021,3728.2,2705.8],[1786986322,3728.1,2705.8],[1786986621,3728.2,2705.8],[1786986921,3728.2,2705.9],[1786987221,3625.4,2705.1],[1786987521,3514.9,2705.1],[1786987821,3650.2,2705.1],[1786988121,3707.1,2705.1],[1786988421,3705.7,2705],[1786988721,3618.5,2701.2],[1786989021,3588.3,2701.2],[1786989301,3682.6,2701.1],[1786989622,3691.9,2705.1],[1786989921,3543.2,2701.1],[1786990222,3728.1,2701.1],[1786990521,3714.7,2701],[1786990822,3632.6,2701],[1786991121,3624.7,2701],[1786991421,3531.8,2700.9],[1786991721,3543.7,2705.3],[1786992021,3531.5,2700.9],[1786992321,3835.5,2700.9],[1786992621,3843.7,2700.8],[1786992922,3842.2,2700.8],[1786993222,3842.1,2700.7],[1786993521,3842.6,2700.6],[1786993822,3843.2,2700.9],[1786994121,3786.4,2700.7],[1786994421,3780.7,2700.7],[1786994721,3679.4,2700.6],[1786995021,3673.4,2700.6],[1786995321,3553.4,2700.8],[1786995621,3532.6,2700.8],[1786995921,3531.5,2700.6],[1786996221,4206,2700.6],[1786996521,4111.9,2700.7],[1786996821,4100.7,2700.6],[1786997121,4098.1,2700.7],[1786997421,4069.8,2700.6],[1786997721,4112.1,2700.6],[1786998021,4111.6,2700.6],[1786998321,4111.7,2700.6],[1786998621,4110.2,2700.5],[1786998921,4109.6,2700.7],[1786999221,4109.5,2700.6],[1786999521,4108.3,2700.6],[1786999822,4107,2700.5],[1787000122,4107.1,2700.7],[1787000421,3909.6,2745.7],[1787000721,3599.8,2747.7],[1787001021,3290.1,2723.3],[1787001321,3245.8,2723],[1787001621,3245.6,2722.6],[1787001921,3244,2714.9],[1787002221,3243.5,2713.9],[1787002521,4090.9,2713],[1787002821,4059.5,2712.5],[1787003121,3975.2,2711.8],[1787003421,3964.4,2711],[1787003721,3963.9,2710.6],[1787004021,3964.6,2709.7],[1787004321,3964.6,2711.6],[1787004621,3964.4,2710.2],[1787004922,3844.4,2709.5],[1787005221,3844.2,2709],[1787005521,3843.4,2708.5],[1787005821,3843.3,2707.1],[1787006121,3842.4,2708.8],[1787006421,3842,2708.4],[1787006721,3843,2718.3],[1787007021,3842.7,2718.3],[1787007321,3840.9,2718.9],[1787007621,4108.2,2718.8],[1787007921,4108.5,2717.6],[1787008221,4108.5,2717.1],[1787008521,4108.4,2717.2],[1787008821,4107.6,2716.7],[1787009121,4106.8,2716.2],[1787009422,4112.3,2715.6],[1787009721,4111.9,2718.4],[1787010021,4111.7,2718.8],[1787010321,4110.2,2716],[1787010621,4109.5,2715.3],[1787010921,4109.9,2756.7],[1787011221,4110,2756.3],[1787011521,4090.7,2756.2],[1787011821,4111.4,2756.1],[1787012121,4111.4,2756.1],[1787012421,4279,2757.3],[1787012721,4249.4,2756.8],[1787013021,4248.3,2756.4],[1787013322,4279,2756.3],[1787013621,4278.9,2756.1],[1787013921,4278.6,2757.8],[1787014221,4278.6,2756],[1787014522,4278.9,2755.7],[1787014821,4277.8,2755.9],[1787015121,4277.6,2749.8],[1787015421,4277.3,2717.8],[1787015721,4276.8,2749.4],[1787016021,4277.2,2756.7],[1787016321,4276.5,2757.3],[1787016621,4276.5,2749.9],[1787016921,4274.9,2749.4],[1787017221,4274,2724.5],[1787017521,4274,2724.3],[1787017821,4273.3,2723.5],[1787018121,4273.1,2723.2],[1787018421,4272.4,2723.1],[1787018721,4272.3,2722.5],[1787019021,4272.3,2722.2],[1787019321,4272.2,2720],[1787019621,4273.1,2719.7],[1787019921,4276.6,2719.7],[1787020221,4275.9,2719.4],[1787020521,4275.3,2719.3],[1787020821,4274.6,2718.2],[1787021121,4275.8,2717.7],[1787021421,4276.4,2717.3],[1787021721,4275.2,2717.8],[1787022021,4275.1,2717],[1787022321,4274.5,2716.6],[1787022621,4274.4,2716.8],[1787022921,4273.8,2715.7],[1787023221,4273.7,2715.2],[1787023521,4273.4,2714.5],[1787023821,4272.9,2710.5],[1787024121,4272.4,2710.4],[1787024422,4271.6,2710],[1787024721,4272.5,2708.3],[1787025021,4271.8,2707.1],[1787025322,4272.5,2707.2],[1787025621,4271.2,2706.1],[1787025921,4271.1,2706.1],[1787026221,4271,2705.7],[1787026521,4270.2,2707.4],[1787026821,4271.8,2707.2],[1787027121,4271.8,2707.2],[1787027421,4273.9,2705.2],[1787027722,4273.2,2704.7],[1787028021,4256.5,2702.9],[1787028321,3648.4,2702.3],[1787028621,3830.7,2702.6],[1787028921,3881.6,2702],[1787029221,3499.1,2703.4],[1787029521,3499.1,2701.9],[1787029821,3499.1,2701.6],[1787030121,3499.1,2701],[1787030421,3499.1,2700.1],[1787030721,3752.9,2699.4],[1787031021,4140.7,2699.3],[1787031321,4121.4,2698.7],[1787031621,3487.7,2698.7],[1787031921,3432.7,2698.6],[1787032222,3790.1,2698.6],[1787032521,3790.1,2698.6],[1787032821,4275.1,2698.5],[1787033121,4275.4,2698.5],[1787033421,4274.1,2698.4],[1787033721,4274.1,2698.4],[1787034021,4273.7,2698.4],[1787034322,4273.7,2698.3],[1787034621,4273.7,2698.2],[1787034922,4273.7,2698.1],[1787035221,4250.9,2698],[1787035521,4116.6,2698],[1787035821,4116.1,2698],[1787036121,4116.1,2697.9],[1787036421,4116.1,2697.9],[1787036721,4116,2697.9],[1787037021,4116,2697.8],[1787037321,4115.8,2698.3],[1787037621,4116.6,2705.6],[1787037921,4116.6,2697.8],[1787038221,4274.9,2697.8],[1787038521,5249.2,2697.7],[1787038821,5249.2,2705.1],[1787039121,5249.2,2703.1],[1787039421,5248.7,2702],[1787039721,5248.3,2698],[1787040021,5248.1,2698.1],[1787040321,5247.9,2704.9],[1787040621,5247.4,2705.9],[1787040921,5246.9,2725],[1787041221,5246.4,2723.5],[1787041521,5245.9,2723.2],[1787041821,5245.5,2722.8],[1787042121,5244.5,2715.3],[1787042421,5243.4,2714.2],[1787042721,5242.6,2713.9],[1787043021,5241.4,2702.9],[1787043321,5240.1,2697.7],[1787043621,5239.4,2697.6],[1787043921,4985.5,2697.6],[1787044221,4985.6,2698.1],[1787044521,4985.7,2698.1],[1787044821,4985.1,2698],[1787045121,4984.5,2697.9],[1787045421,4983.5,2697.9],[1787045721,4983.6,2697.8],[1787046021,4983.4,2697.8],[1787046321,4755.3,2697.5],[1787046621,4755.3,2698],[1787046921,4755,2698],[1787047221,4754.7,2697.9],[1787047521,4754.6,2697.8],[1787047821,4754.1,2697.7],[1787048121,4753.7,2697.7],[1787048421,4753.7,2697.6],[1787048721,4753.6,2697.5],[1787049021,4753.4,2697.3],[1787049321,4753.1,2697.3],[1787049621,4752.8,2697.3],[1787049921,4752.8,2697.2],[1787050221,4752,2697.2],[1787050521,4752,2697.9],[1787050821,4751.3,2697.9],[1787051121,4750.9,2697.8],[1787051421,4750.9,2701.6],[1787051721,4750.2,2697.5],[1787052021,4749.4,2697.4],[1787052321,4749.1,2697.1],[1787052621,4543.9,2696.8],[1787052921,4543.5,2696.7],[1787053221,4542.8,2696.7],[1787053521,4542.5,2696.6],[1787053821,4542.1,2329.3],[1787054121,4541.4,2329.4],[1787054421,4540.8,2326.2],[1787054722,4539.8,2323.6],[1787055021,4539.8,2322.6],[1787055321,4540,2319.6],[1787055622,4539.4,2696.7],[1787055921,4539,2317.2],[1787056221,4539.4,2314.4],[1787056522,4538.7,2308.6],[1787056821,4538.1,2307.7],[1787057121,4537.8,2305.1],[1787057422,4536.5,2306.4],[1787057722,4536,2303.8],[1787058021,4535.8,2307.7],[1787058321,4536.2,2302.9],[1787058621,4538.1,2305.7],[1787058921,4538.1,2306.3],[1787059221,5032.3,2302.3],[1787059522,4984,2316.2],[1787059821,4978.8,2312.8],[1787060122,4978.3,2312.7],[1787060422,5242.8,2314.1],[1787060721,5241.7,2311.6],[1787061021,5241.5,2312.2],[1787061322,5241.9,2311.3],[1787061621,5241,2696.7],[1787061921,5240.2,2328],[1787062221,5239.7,2318],[1787062521,5241.6,2323.9],[1787062821,5223.2,2321.9],[1787063122,4985.6,2317.3],[1787063421,4984.3,2298],[1787063721,4984.3,2298.7],[1787064021,4983.6,2292.1],[1787064321,4984.7,2288],[1787064621,4984.6,2247.7],[1787064921,4984.5,2245.4],[1787065221,4984,2232.5],[1787065521,4983.4,2257],[1787065822,4982.9,2282.6],[1787066122,4982.5,2283.2],[1787066421,4981.9,2288.8],[1787066721,4981.6,2280.8],[1787067021,4981.3,2276.8],[1787067321,4980.7,2318.2],[1787067621,4980.7,2317.4],[1787067921,4979.9,2316.2],[1787068222,4979.3,2318.6],[1787068521,4978.3,2314.9],[1787068821,4977.3,2310.8],[1787069121,4976,2302.5],[1787069421,4975.6,2697.1],[1787069721,4974.5,2697.2],[1787070022,4973.6,2697.2],[1787070321,4973.6,2697.4],[1787070621,4972.5,2697.5],[1787070922,4979.6,2331.3],[1787071221,4944.2,2697.6],[1787071521,4748.3,2335],[1787071821,4761.4,2697.6],[1787072121,4747.1,2313.5],[1787072421,4746.3,2334.1],[1787072721,4745.1,2331.7],[1787073021,4744.8,2697.8],[1787073321,4744.5,2697.8],[1787073621,4743.8,2699.4],[1787073922,4743.3,2699.4],[1787074201,4742.9,2699.5],[1787074521,4742.3,2699.6],[1787074821,4741.3,2699.6],[1787075121,4740.4,2699.5],[1787075421,4739.5,2699.4],[1787075722,4739,2699.6],[1787076022,4738.2,2699.6],[1787076321,4737.5,2699.7],[1787076621,4736.6,2699.7],[1787076921,4531.7,2699.6],[1787077221,4530.8,2699.6],[1787077522,4529.9,2699.6],[1787077821,4529.4,2699.8],[1787078121,4529.7,2699.8],[1787078421,4527.7,2699.6],[1787078721,4343.9,2699.5],[1787079021,4343.2,2699.5],[1787079322,4342,2699.5],[1787079622,4342.2,2699.7],[1787079921,4341.4,2699.7],[1787080221,4341.1,2699.6],[1787080521,4340.9,2699.6],[1787080821,4176,2699.5],[1787081121,4176,2699.5],[1787081421,4176,2700.1],[1787081721,4175,2701],[1787082021,4175,2701],[1787082321,4101.2,2701.1],[1787082621,4027.1,2701],[1787082921,4026.3,2701],[1787083221,4026.2,2701],[1787083521,4025.8,2701],[1787083821,4026.8,2701.1],[1787084121,4085.2,2701],[1787084421,4083.7,2701],[1787084722,4098.7,2701.1],[1787085021,4028.2,2701.1],[1787085321,4027.3,2701.2],[1787085621,4028.2,2701.1],[1787085921,4028.2,2701.1],[1787086221,4028.2,2701.2],[1787086521,4028.2,2701.1],[1787086821,4028.2,2701.3],[1787087121,4028.1,2701.2],[1787087422,4026.4,2701.1],[1787087721,4026.3,2701.1],[1787088021,4025.2,2701.2],[1787088321,4343,2701],[1787088621,4634.8,2701],[1787088921,4741.5,2701.1],[1787089201,4740.4,2701],[1787089521,4740,2701],[1787089821,4739.2,2701],[1787090121,4738.3,2701.1],[1787090421,4737.8,2701.1],[1787090721,4736.6,2700.2],[1787091021,4735.6,2700.2],[1787091321,4739.2,2700.2],[1787091621,4741.7,2701.1],[1787091921,4984.7,2700.2],[1787092221,4984.3,2700.2],[1787092521,4983.8,2700.2],[1787092821,4984.7,2700.2],[1787093122,4985.1,2700.2],[1787093421,4985.1,2700.2],[1787093723,5736.2,2700.2],[1787094021,5735.9,2700.2],[1787094321,5735.7,2700.2],[1787094621,5735.6,2700.2],[1787094921,5734.5,2700.2],[1787095221,5735.1,2700.2],[1787095521,5735.8,2700.2],[1787095821,5735.3,2700.2],[1787096121,7082.8,2701.1],[1787096422,7081.9,2701.2],[1787096722,7081.1,2701.1],[1787097021,7080.1,2701.1],[1787097321,6641.5,2701.1],[1787097621,6247.1,2701.1],[1787097921,6246.5,2701.2],[1787098221,6246.5,2701.2],[1787098521,6247,2701.2],[1787098821,6247,2701.1],[1787099121,6246.1,2701.2],[1787099421,6245.8,2701.3],[1787099722,6245.1,2701.5],[1787100021,5890.8,2701.3],[1787100321,5872.4,2701.4],[1787100621,5571.3,2701.5],[1787100921,5570.1,2701.5],[1787101221,5569.3,2701.3],[1787101521,5569.3,2701.3],[1787101821,5569.3,2702],[1787102126,5568.8,2704.4],[1787102406,5568.4,2704.5],[1787102706,5436.3,2704.5],[1787103006,5281.1,2704.7],[1787103306,5280.9,2704.9],[1787103606,5280.9,2705.1],[1787103906,5280,2705.5],[1787104206,5280.2,2705.7],[1787104506,5280.3,2705.7],[1787104806,5280.7,2705.7],[1787105107,5280.6,2705.7],[1787105406,5280.7,2705.7],[1787105706,5279.7,2705.7],[1787106006,5279.2,2705.7],[1787106306,5279,2705.7],[1787106606,5278.8,2705.7],[1787106906,5278.8,2705.7],[1787107206,5278.9,2705.7],[1787107507,5278.2,2705.7],[1787107806,5277.6,2705.7],[1787108107,5277.4,2705.7],[1787108406,5277.2,2705.7],[1787108706,5087.8,2705.7],[1787109006,5259,2705.7],[1787109306,5277.4,2705.7],[1787109606,5277.3,2705.7],[1787109906,5277.4,2706],[1787110206,5277.4,2706],[1787110507,5568.4,2706.2],[1787110806,5568.3,2706.2],[1787111106,5568.3,2706.2],[1787111426,5568,2706.2],[1787111726,5567.3,2706.2],[1787112006,5567.3,2706.2],[1787112306,5566.7,2706.3],[1787112606,5566.5,2706.3],[1787112906,5565.4,2706.8],[1787113206,5565.8,2706.8],[1787113506,5565.4,2706.9],[1787113807,5565.2,2706.9],[1787114106,5565.2,2706.9],[1787114406,5565.1,2706.8],[1787114706,5564.9,2706.8],[1787115006,5564.8,2706.8],[1787115306,5563.8,2706.8],[1787115606,5564.5,2706.8],[1787115906,5563,2707.4],[1787116206,5563,2707.4],[1787116506,5562.9,2707.2],[1787116806,5561.7,2707.2],[1787117106,5564.4,2707.3],[1787117406,5564.2,2707.3],[1787117706,5562.3,2707.2],[1787118006,5442.5,2707.2],[1787118306,5566.5,2707.2],[1787118606,5565.8,2707.8],[1787118926,5279.2,2707.8],[1787119206,5279.2,2707.8],[1787119506,5021.7,2707.8],[1787119806,5021.5,2707.7],[1787120106,5019.4,2772.9],[1787120406,4812.8,2791.9],[1787120706,4811.8,2983.8],[1787121006,4812.8,2988.2],[1787121306,4812.8,3033.4],[1787121606,4812.2,3033.4],[1787121906,4812.7,3033.4],[1787122207,4812.9,3033.4],[1787122506,4812.9,3033.4],[1787122806,4812.8,3033.4],[1787123106,4812.4,3033.4],[1787123406,4811.9,3033.4],[1787123706,4811.9,3033.4],[1787124006,4811.9,2989.5],[1787124306,4811,3033.3],[1787124606,4810.1,2988.3],[1787124906,4809.4,3033.4],[1787125206,5279.3,3033.5],[1787125507,5279.3,3033.4],[1787125826,5567.9,3033.5],[1787126106,5568.2,3033.4],[1787126406,6246.9,3033.4],[1787126707,6246.5,3033.4],[1787127006,6245.9,3033.5],[1787127306,6245.7,3033.5],[1787127606,6244.8,2953.9],[1787127907,6243.9,2951.5],[1787128207,6243.3,2951.3],[1787128507,6243.1,2949.4],[1787128806,6242.3,3033.4],[1787129106,6242,3033.4],[1787129406,6241.8,3033.4],[1787129706,6241.1,3033.4],[1787130007,6240.8,3033.4],[1787130306,5919.6,3033.4],[1787130606,5630.4,3033.4],[1787130906,5630.5,3034.7],[1787131207,5630.3,3050.3],[1787131506,5630,3050.1],[1787131806,5629.8,3341.2],[1787132106,5629.6,3326.7],[1787132406,5629.4,3339.9],[1787132707,5629.4,3527.4],[1787133006,5661.6,3527.4],[1787133306,5745.8,3527.7],[1787133607,5629.8,3527.7],[1787133907,5629.9,3527.7],[1787134206,5629.1,3527.7],[1787134506,5628.6,3527.7],[1787134806,5418,3527.7],[1787135107,5417.7,3528.2],[1787135406,5628.7,3528.1],[1787135706,5629,3528],[1787136007,5630.1,3528],[1787136306,5630.1,3528],[1787136606,6241.7,3528],[1787136906,6241.5,3528],[1787137206,5969.3,3528],[1787137506,5969.1,3527.9],[1787137807,5968.8,3527.7],[1787138106,5724.4,3527.7],[1787138407,5504.7,3527.7],[1787138706,5504.7,3527.7],[1787139007,5504,3527.6],[1787139306,5503.7,3527.6],[1787139607,5503.6,3527.6],[1787139906,5503.6,3463.8],[1787140206,5503.5,3467.2],[1787140507,5432.9,3527.7],[1787140807,5398.3,3527.7],[1787141106,5126,3527.7],[1787141406,5125.8,3527.7],[1787141726,5125.4,3527.7],[1787142007,5125.1,3527.7],[1787142306,5124.4,3527.7],[1787142606,5123.9,3527.6],[1787142907,5123.7,3472.2],[1787143206,5123.3,3471.6],[1787143506,5123,3470.5],[1787143806,6753.8,3527.6],[1787144108,5503.7,3467.2],[1787144406,5503.5,3470.2],[1787144706,5305.4,3467.8],[1787145007,5304.9,3464.6],[1787145307,8444.5,3527.7],[1787145606,8443.5,3527.7],[1787145906,8443.3,3528],[1787146206,7951.4,3529.2],[1787146506,7950.9,3527.9],[1787146806,7950.6,3471.8],[1787147107,7950.3,3471],[1787147406,7950.2,3527.8],[1787147706,7949.8,3529],[1787148006,7949.4,3529],[1787148326,7948.5,3529],[1787148606,7505.7,3529.2],[1787148907,7107,3529.2],[1787149206,6748.3,3529.2],[1787149507,6746.9,3529.2],[1787149806,6746.1,3529.2],[1787150106,6745.4,3529.2],[1787150406,6745.4,3529.2],[1787150707,6744.9,3529.2],[1787151006,6422.9,3529.2],[1787151307,6422.4,3529.2],[1787151606,6422,3529.2],[1787151907,6421.3,3529.2],[1787152206,6421,3529.3],[1787152507,6420.6,3529.3],[1787152808,6420,3529.3],[1787153106,6419.9,3529.5],[1787153406,6130.6,3529.7],[1787153706,6097.8,3529.7],[1787154006,6130.3,3529.9],[1787154306,6130.2,3529.9],[1787154606,6129.6,3529.9],[1787154907,6129.2,3530.4],[1787155506,5868.6,3530.4],[1787155807,5868,3530.4],[1787156106,5867.5,3530.4],[1787156406,5866.9,3530.4],[1787156707,5569.7,3530.4],[1787157006,4999.5,3530.4],[1787157306,4998.7,3530.4],[1787157606,4997.8,3530.6],[1787157906,4850.3,3530.6],[1787158206,4834.8,3530],[1787158507,4717.7,3529.9],[1787158806,4717.1,3530.2],[1787159126,4850.4,3530.1],[1787159406,4997.8,3530.1],[1787159686,4997.8,3530],[1787159986,4997.8,3530],[1787160286,4964.6,3530],[1787160646,4849.5,3529.9],[1787160946,4849,3530],[1787161246,4848.6,3531.9],[1787161546,4847.9,3530.7],[1787161846,4782.3,3530.7],[1787162147,4598.1,3530.6],[1787162446,4697,3530.6],[1787162747,6422.5,3530.6],[1787163046,6406.8,3530.5],[1787163347,6133,3530],[1787163646,6132.4,3532.3],[1787163946,6132,3532.3],[1787164246,6132,3532.3],[1787164546,6131.6,3532.3],[1787164846,5871.3,3532.3],[1787165146,5798.6,3532.3],[1787165446,5236.4,3532.3],[1787165746,5235,3532.3],[1787166046,5234.3,3532.3],[1787166347,5234.4,3532.3],[1787166646,5233.5,3532.3],[1787166946,5233,3532.3],[1787167246,5232,3532.3],[1787167546,5232,3532.3],[1787167846,5232,3532.3],[1787168146,5231,3532.3],[1787168446,5229.8,3530.4],[1787168746,5072.8,3530.3],[1787169046,5057.9,3530.4],[1787169346,5057,3530.8],[1787169646,5057.4,3530.8],[1787169946,5037.9,3530.8],[1787170246,5057.7,3530.8],[1787170546,5046.6,3530.8],[1787170846,4900.7,3530.8],[1787171446,4766.4,3530.4],[1787171746,4767,3530.5],[1787172046,4766.1,3530.2],[1787172346,5230.5,3530.2],[1787172646,5230.5,3530.2],[1787172946,5232.7,3532.8],[1787173246,5062.1,3532.8],[1787173546,5061.4,3532.8],[1787173846,5060.7,3532.8],[1787174146,5060.2,3532.8],[1787174446,5060.2,3532.8],[1787174746,5060.2,3532.8],[1787175046,5060.9,3532.8],[1787175346,5116,3533.1],[1787175646,5061.8,3533.1]],"hourly":[],"daily":[]}}