{"bazaar":{"raw":[[1786399221,14233.1,6153.7],[1786399521,14232.8,6051.5],[1786399821,14232.5,5899.8],[1786400121,14232.3,5855],[1786400421,14232.1,5806.6],[1786400721,14232.1,5751.2],[1786401021,14232.3,5798.9],[1786401321,14231.9,5817.1],[1786401621,14231.7,5782.1],[1786401922,14231.1,5729.7],[1786402221,14231.7,6933.2],[1786402521,14232,6933.2],[1786402821,14231.6,6933.2],[1786403121,14230.9,6933.3],[1786403421,14232.3,6933.3],[1786403721,14232.1,6933.3],[1786404021,14231.9,6933.4],[1786404321,14232.1,6933.4],[1786404621,14232.1,6933.8],[1786404921,14232.9,6933.4],[1786405221,14232.8,6933.5],[1786405521,14232.4,6933.5],[1786405821,14232.3,6933.4],[1786406121,14231.9,6933.4],[1786406421,14231.6,6933.4],[1786406721,14231.5,6933.6],[1786407021,14231.1,6933.5],[1786407321,14230.8,6933.5],[1786407621,14230.5,6933.5],[1786407922,14231.6,6934.2],[1786408221,14231.6,6933.5],[1786408521,14231.2,6933.5],[1786408821,14232,6933.6],[1786409121,14231.4,6933.6],[1786409421,14231.5,6933.6],[1786409721,14231.2,6933.6],[1786410021,14231.2,6933.7],[1786410321,14231.3,6933.9],[1786410623,14231.4,6934],[1786410921,14231.3,6934.5],[1786411221,13737.6,6934.7],[1786411521,14230.9,6934.9],[1786411821,14230.4,6936.1],[1786412121,14230.3,6937],[1786412421,14228.9,6937],[1786412721,14232.3,6937],[1786413021,14232.6,6937.5],[1786413321,14233.4,6938.2],[1786413621,14233,6939],[1786413921,14234.3,6939.1],[1786414221,14234.7,6939.1],[1786414521,14234.2,6939.3],[1786414821,14234.1,6940.3],[1786415121,14234.1,6940.3],[1786415421,14234.2,6940.4],[1786415721,14233.8,6941.6],[1786416021,14233.5,6941.6],[1786416322,14233.2,6941.6],[1786416621,14233,6942.5],[1786416922,14232.8,6942.7],[1786417223,14232.8,6942.7],[1786417521,14233.5,6942.7],[1786417821,14233.2,6943.8],[1786418121,14232.6,6944],[1786418421,14232.6,6944],[1786418721,14233.2,6944.1],[1786419021,14232.8,6944.1],[1786419321,15699.2,6944.2],[1786419621,17511,6944.2],[1786419921,17511.5,6944.2],[1786420221,17510.4,6945.2],[1786420521,17509.9,6945.2],[1786420822,17509.5,6945.2],[1786421121,17510,6945.2],[1786421421,17509.1,6945.2],[1786421721,17509,6945.2],[1786422021,17508.8,6945.2],[1786422321,17509,6945.5],[1786422621,17508.9,6945.5],[1786422921,17508.8,6946],[1786423221,17508.9,6946],[1786423521,17509.4,6946],[1786423821,17509.8,6946],[1786424121,17509.7,6945.7],[1786424421,17509.8,6947.2],[1786424721,17509.8,6945.5],[1786425021,17509.5,6945.5],[1786425321,17509.3,6945.5],[1786425621,17509.4,6945.5],[1786425921,17509.3,6945.5],[1786426221,17509.3,6945.5],[1786426522,17508.9,6945.5],[1786426821,17508.5,6945.5],[1786427121,17508.2,6993.5],[1786427421,17508.2,6985],[1786427721,17508.2,7013],[1786428021,17508.1,6994.6],[1786428321,17508.4,6945.5],[1786428621,17508.1,6945.5],[1786428921,17508.3,6945.5],[1786429221,17508.1,6945.5],[1786429521,17508.3,6945.5],[1786429821,17508.3,6945.5],[1786430121,17508.1,6945.5],[1786430421,17507.7,6945.5],[1786430721,17507.7,6945.5],[1786431021,17507.7,6945.5],[1786431322,17507.6,6945.6],[1786431621,17507.8,6945.6],[1786431921,17507.9,6945.6],[1786432221,17508.4,6945.6],[1786432521,17508.1,6945.5],[1786432821,17508.1,6945.5],[1786433121,17507.9,6945.5],[1786433421,17507.9,6945.5],[1786433721,17507.3,6945.5],[1786434021,17506.8,6945.5],[1786434322,17506.7,6944.4],[1786434621,17506.1,6944.4],[1786434921,17505.7,6945.6],[1786435221,17505.4,6945.6],[1786435521,17505.4,6945.7],[1786435821,17505.4,6945.7],[1786436121,17505.1,6945.7],[1786436421,17504.9,6945.7],[1786436722,17504.7,6945.7],[1786437021,17504.3,6945.7],[1786437321,17504.3,6945.7],[1786437621,17504.3,6945.7],[1786437921,17504.2,6945.7],[1786438221,17503.8,6945.7],[1786438521,17503.3,6945.7],[1786438821,17502.6,6945.7],[1786439121,17502.4,6945.7],[1786439421,17501.6,6945.7],[1786439721,17501.6,6945.7],[1786440021,17501.4,6945.8],[1786440321,17500.5,6945.7],[1786440621,17500.5,6946.1],[1786440921,17500.4,6946.1],[1786441221,17499.7,6946.1],[1786441521,17499.7,6946.1],[1786441821,17499.1,6946.1],[1786442121,17499.1,6946.1],[1786442421,17498,6946.1],[1786442721,17498,6946.1],[1786443021,17498,6946.1],[1786443321,17498,6946.1],[1786443621,17497.6,6946.1],[1786443921,17497.3,6946.1],[1786444222,17497.1,6946.1],[1786444521,17496.4,6946.1],[1786444821,17495.9,6946.2],[1786445121,17495.7,6946.2],[1786445421,17495.3,6946.2],[1786445722,17495,6946.2],[1786446021,17495.1,6946.2],[1786446321,17494.9,6946.2],[1786446621,17494.2,6946.2],[1786446922,17493.8,6946.2],[1786447221,17493.7,6946.2],[1786447522,17493.5,6946.2],[1786447822,17493.5,6946.2],[1786448121,17472.3,6946.2],[1786448421,17492.4,6946.2],[1786448721,17492.4,6946.2],[1786449021,17492.4,6946.2],[1786449321,17492.3,6946.2],[1786449621,17491.7,6946.2],[1786449922,17491.5,6946.2],[1786450221,17491.4,6946.2],[1786450521,17491.5,6946.2],[1786450821,17491,6946.3],[1786451121,17490.9,6946.3],[1786451421,17491,6946.2],[1786451721,17490.6,6945.7],[1786452021,17490.2,6945.7],[1786452322,17489.8,6946.3],[1786452621,17489.7,6946.4],[1786452921,17489.2,6946.4],[1786453222,17489.1,6946.4],[1786453521,17488.8,6946.9],[1786453821,17488.8,6946.9],[1786454121,17488.8,6946.9],[1786454421,17488.8,6947],[1786454721,17488.7,6947],[1786455021,17488.6,6947],[1786455321,17488.2,6946.7],[1786455621,17487.7,6947.3],[1786455921,17487.5,6947.3],[1786456221,17487,6947.3],[1786456521,17486.6,6947.3],[1786456821,17486.8,6947.3],[1786457121,17486.5,6947.3],[1786457421,17486.4,6947.3],[1786457721,17486.2,6947.3],[1786458021,17486.1,6946.6],[1786458321,17485.5,6946.6],[1786458621,17485.3,6946.5],[1786458921,17484.9,6946.6],[1786459221,17484.3,6946.5],[1786459521,17484.8,6947.5],[1786459821,17484.6,6947.5],[1786460121,17484.5,6947.4],[1786460421,17483.4,6947.9],[1786460721,17482.5,6947.9],[1786461021,17481.8,6947.7],[1786461321,17480.9,6947.9],[1786461621,17480.2,6947.8],[1786461921,17479.9,6947.7],[1786462222,17479.2,6946.6],[1786462521,17477.8,6946.6],[1786462821,17476.5,6946.5],[1786463121,17475.7,6946.6],[1786463421,17474.8,6948.4],[1786463722,17474.3,6948.8],[1786464021,17472.9,6948.8],[1786464322,15403.8,6948.8],[1786464621,14619.1,6946.7],[1786464922,14618.2,6946.6],[1786465221,14617.5,6946.6],[1786465522,14616.1,6946.7],[1786465822,14614.8,6946.7],[1786466121,14614.1,6946.4],[1786466421,14613.3,6946.4],[1786466721,14612.9,6946.4],[1786467021,14612.5,6946.4],[1786467321,14612.4,6946.5],[1786467622,14612.5,6946.5],[1786467922,14611,6946.5],[1786468221,14610.7,6946.5],[1786468521,14377.4,6946.5],[1786468821,11999.3,6946.5],[1786469121,12380.8,6946.4],[1786469422,11999.2,6946.4],[1786469722,12385.6,6946.4],[1786470021,12394.6,6946.4],[1786470321,11998.5,6946.6],[1786470621,11998.5,6946.6],[1786470922,11998.6,6946.4],[1786471221,11997.7,6946.5],[1786471521,11997.7,6946.5],[1786471821,11997.4,6946.5],[1786472121,11996.5,6946.7],[1786472421,11996.6,6946.6],[1786472721,11995.6,6946.5],[1786473021,11995.8,6946.5],[1786473321,11995.7,7451.4],[1786473622,11995.3,7451.7],[1786473921,11995.7,7451.7],[1786474221,11995.7,6946.8],[1786474521,11995.7,6946.8],[1786474821,11996.1,6946.7],[1786475121,11995.7,6946.5],[1786475421,11995.3,6946.4],[1786475721,11993.3,6432.8],[1786476021,11993.4,6432.8],[1786476321,11993,6432.9],[1786476621,11992.9,5467.3],[1786476922,11992.7,5467.3],[1786477221,11992.8,4454.9],[1786477521,11992.7,2758.4],[1786477822,11533.6,2758.5],[1786478121,11506.4,2759],[1786478421,9488.9,3095.5],[1786479021,9488.8,3095.6],[1786479321,9488.8,3095.5],[1786479621,9487.1,2758.8],[1786479922,9451.4,2758.4],[1786480221,9249.5,2758.4],[1786480521,8656.1,2758.4],[1786480821,8688,2758.7],[1786481121,8630.1,2758.6],[1786481421,8138,2758.8],[1786481721,7660.1,2758.9],[1786482021,11993.7,2758.6],[1786482321,11992,2758.7],[1786482621,11991.9,2758.6],[1786482922,11991.6,2758.8],[1786483221,11660.5,2758.9],[1786483521,11490.8,2758.8],[1786483821,11541.2,2758.7],[1786484122,11424.5,2759.1],[1786484422,11488.3,2760.2],[1786484721,10249.7,2760.5],[1786485021,9514.1,2758.8],[1786485321,9485.2,2758.9],[1786485621,9485.2,2759.1],[1786485921,9485.4,2759.3],[1786486221,9484.5,2759.1],[1786486521,9484.5,2759.3],[1786486821,9484.5,2758.8],[1786487121,9483.7,2759.7],[1786487421,9482.2,2760.4],[1786487721,11992.1,2760.8],[1786488021,11991.4,2761],[1786488321,11991.3,2761.4],[1786488621,11603.2,2762.2],[1786488921,11522.7,2762.8],[1786489221,11065.1,2763.7],[1786489521,11258.1,2764.3],[1786489821,11063.9,2762.7],[1786490121,11061.8,2762.2],[1786490421,11061.7,2762.2],[1786490721,11020.7,2762.2],[1786491021,10982.6,2762.3],[1786491322,11061.8,2762.9],[1786491621,11061.6,2763.1],[1786491921,11061.7,3000],[1786492221,11061.8,2762.5],[1786492521,11994.2,2762.3],[1786492821,11839.2,2763.5],[1786493122,11875,2762.3],[1786493421,11899.7,2762.2],[1786493721,11808.3,2762.2],[1786494021,11849.5,2762.2],[1786494321,11917.9,2762.2],[1786494621,11994.2,2762.2],[1786494921,11746.1,2762.4],[1786495221,11787.7,2762.5],[1786495521,11744.8,2762.3],[1786495821,11069.6,2762.2],[1786496121,10977.9,2762.2],[1786496421,10613,2762.2],[1786496721,10155.9,3104.4],[1786497021,11923.8,3423.8],[1786497321,11731.4,3423.8],[1786497621,11722.2,3423.8],[1786497921,11070,3423.8],[1786498221,10431.5,2762.2],[1786498521,10193.3,2762.5],[1786498821,8747.7,2762.6],[1786499121,9357.1,2762.6],[1786499421,9277.5,2762.6],[1786499721,8979.8,2762.6],[1786500021,8211.7,2762.2],[1786500321,8211.6,2762.5],[1786500621,11886.9,2762.5],[1786500921,11939.6,2762.2],[1786501221,11994.2,2762.2],[1786501521,11994.2,2762.2],[1786501821,11994.2,2762.2],[1786502121,11994.2,2762.2],[1786502421,11994.2,2762.2],[1786502721,11994.2,2762.2],[1786503021,11994.2,2762.2],[1786503321,11994.2,2762.2],[1786503621,11994.1,2762.2],[1786503921,11994.1,2762.2],[1786504221,11994.2,2762.2],[1786504521,11994.2,2762.2],[1786504821,11994.1,2762.2],[1786505121,11994,2762.2],[1786505421,11993.1,2762.3],[1786505721,11993.1,2762.3],[1786506021,11992.9,2762.5],[1786506321,11992.7,2762.6],[1786506621,11990.1,2762.8],[1786506921,11989.3,2762.8],[1786507221,11988.8,2762.7],[1786507521,11987.3,2762.7],[1786507822,11985.6,2762.8],[1786508121,11984.8,2763],[1786508421,11984.6,2763],[1786508721,11984.2,2763],[1786509021,11983.9,2763],[1786509321,11982.4,2763.3],[1786509621,11983.8,2763],[1786509921,11983.4,2763],[1786510221,11983.3,3224.2],[1786510521,11983.3,3662.1],[1786510821,11983.2,3302.8],[1786511121,11981.9,3262.6],[1786511421,11980.9,3224.2],[1786511721,11980.9,3224.2],[1786512021,11980.9,3224.2],[1786512321,11980.9,3224.2],[1786512621,11980.7,3224.2],[1786512921,11931.1,3224.2],[1786513221,11969.9,3224.2],[1786513521,11970.5,3224.2],[1786513821,11980.9,3224.2],[1786514121,11980.9,3224.2],[1786514421,11899.2,3224.2],[1786514721,11918.3,3224.2],[1786515021,11841.6,3224.2],[1786515321,11738.6,3224.2],[1786515621,11906.5,3224.3],[1786515921,11686.7,3224.3],[1786516222,10796.7,3224.3],[1786516521,10721.3,3224.3],[1786516821,10792.6,3224.6],[1786517122,10748.6,3224.7],[1786517422,9998.8,3224.6],[1786517721,10634.3,3224.6],[1786518021,10668,3224.6],[1786518321,10736.9,3224.6],[1786518621,10750.9,3224.6],[1786518921,10793.9,3225],[1786519221,10747.4,3225.3],[1786519521,10686.4,3225.3],[1786519821,10754.5,3225.3],[1786520121,10673.6,3225.8],[1786520421,10655.8,3225.8],[1786520721,10727.7,3225.8],[1786521021,10803.3,3225.8],[1786521321,9998.6,3225.8],[1786521621,10622.9,3226.1],[1786521921,9998.6,3226.1],[1786522221,9998.2,3226.1],[1786522521,9998.2,3226.1],[1786522821,9997.2,3226.1],[1786523121,9997.8,3226.1],[1786523421,9997.7,3226.3],[1786523721,9998.2,3226.6],[1786524021,10640.4,3226.6],[1786524321,10717.5,3226.6],[1786524621,10801.7,3226.6],[1786524921,10664.8,3226.6],[1786525221,10625.1,3226.8],[1786525521,9998.1,3226.8],[1786525821,9997,3226.8],[1786526121,9997.5,3226.8],[1786526422,9996.9,3226.8],[1786526721,9996.4,3226.8],[1786527021,9996.8,3226.8],[1786527321,9997.6,3226.8],[1786527621,9997.6,3226.8],[1786527921,9996.6,3226.8],[1786528221,9996.6,3226.8],[1786528521,9996.3,3226.8],[1786528821,9996.2,3226.8],[1786529121,9996.2,3226.8],[1786529421,9996.6,3226.8],[1786529721,9997.7,3226.8],[1786530021,9998,3226.8],[1786530322,9996,3246.8],[1786530621,9996,3259],[1786530921,9996,3277.1],[1786531221,9996,3297.6],[1786531521,9996,3291.1],[1786531821,9995.8,3565.9],[1786532121,9995.8,3565.9],[1786532421,9995.8,3565.9],[1786532721,9995.8,3565.9],[1786533021,9995.8,3565.9],[1786533321,9995.9,3565.9],[1786533621,9995.8,3565.9],[1786533921,9995.8,3565.9],[1786534221,9995.8,3565.9],[1786534521,9995.8,3566.8],[1786534821,9995.5,3566.8],[1786535121,9995.5,3566],[1786535421,9995.5,3565.9],[1786535721,9995.4,3565.9],[1786536021,9995.4,3565.9],[1786536321,9995.5,3565.9],[1786536622,9995.5,3566.5],[1786536921,9995.5,3566],[1786537221,9995.5,3566.9],[1786537521,9995.5,3567.2],[1786537821,9995.4,3567.2],[1786538121,9995.3,3567.2],[1786538421,9995.3,3567.5],[1786538721,9995.3,3567.3],[1786539021,9995.3,3567.3],[1786539321,9995.2,3567.3],[1786539621,9995.1,3567.3],[1786539921,9995.3,3567.3],[1786540221,9995.2,3567.3],[1786540521,9995.1,3567.3],[1786540821,9995.2,3567.6],[1786541121,9995.2,3567.6],[1786541421,9995.4,3568.4],[1786541721,9995.7,3568.4],[1786542021,9938.2,3568.4],[1786542321,9995.4,3568.5],[1786542621,9995.2,3568.5],[1786542921,9979.5,3568.5],[1786543221,9923.2,3568.9],[1786543521,9919.1,3568.9],[1786543821,9913.1,3568.9],[1786544121,9937.1,3569],[1786544421,9897.8,3569.4],[1786544722,9351.4,3569.6],[1786545022,9351.4,3569.5],[1786545321,9351.4,3569.5],[1786545622,9351.3,3569.5],[1786545921,9350.7,3569.5],[1786546221,9350.7,3569.5],[1786546521,9350.7,3569.6],[1786546821,9863.9,3570],[1786547122,9995.7,3570.2],[1786547421,9995.8,3570.2],[1786547721,9996,3570.4],[1786548021,9921.7,3570.6],[1786548321,10779.1,3570.6],[1786548622,10847.8,3570.6],[1786548922,9998.2,3570.7],[1786549221,9998.8,3570.7],[1786549521,9998.3,3570.9],[1786549821,11983.4,3570.9],[1786550121,11982,3571.3],[1786550421,11982.1,3571.6],[1786550721,11984,3571.6],[1786551021,11981.9,3571.7],[1786551322,11979.9,3571.7],[1786551621,11979.4,3571.7],[1786551922,11978.9,3571.7],[1786552221,11979.1,3571.6],[1786552521,11979,3572.2],[1786552821,11978.1,3572.2],[1786553121,11978,3572.2],[1786553421,11977.3,3571.8],[1786553722,11977.3,3571.8],[1786554021,11977.6,3571.8],[1786554322,11977.2,3572],[1786554621,11977.2,3571.9],[1786554921,11977.1,3571.9],[1786555221,11976.6,3571.9],[1786555521,11976.4,3571.9],[1786555821,11976.5,3572],[1786556121,11976.3,3573.3],[1786556421,11976.6,3573.3],[1786556721,11976.3,3573.3],[1786557022,11976,3573.2],[1786557321,11975.6,3573.3],[1786557601,11975.6,3573.4],[1786557921,11975.3,3573.4],[1786558222,11975.3,3573.4],[1786558522,11979.3,3573.4],[1786558821,11979.5,3573.5],[1786559121,11979.3,3573.5],[1786559421,11979.3,3573.5],[1786559721,11979.3,3573.7],[1786560021,11978.5,3573.7],[1786560321,11978.4,3573.7],[1786560622,11978.4,3573.7],[1786560922,11977.7,3573.7],[1786561221,11833.9,3573.7],[1786561521,11933.4,3573.7],[1786561821,11136.9,3574],[1786562121,11136.9,3574.3],[1786562421,11136.9,3574.3],[1786562721,11136.9,3575.4],[1786563021,11136.4,3575.4],[1786563321,11135.7,3575.7],[1786563621,10571.6,3575.7],[1786563922,10379.2,3574.4],[1786564221,10379,3574.5],[1786564521,10378.7,3916.7],[1786564821,10378.6,3899.6],[1786565121,10378.1,3898.5],[1786565421,10378.1,3907.1],[1786565721,10378.1,3907.3],[1786566021,10222.7,3907.1],[1786566321,9731.8,3916.8],[1786566621,11984.4,3916.8],[1786566921,11985.9,3916.9],[1786567222,11985.9,3916.8],[1786567521,11985.9,3916.8],[1786567821,11492.6,3898.7],[1786568121,10452.5,3916.8],[1786568421,10452.5,3916.8],[1786568721,10452.2,3916.8],[1786569021,10451.6,3916.8],[1786569321,10452,3923.7],[1786569621,10451,3916.8],[1786569921,9797.1,3917.5],[1786570221,9797.1,3917.5],[1786570522,9797.1,3917.5],[1786570821,9797,3917.5],[1786571121,9739.7,3917.5],[1786571421,9519.4,3917.5],[1786571721,9208.4,3917.5],[1786572021,9208.1,3917.5],[1786572322,9208.3,3917.5],[1786572621,9207.7,3917.5],[1786572921,9207.7,3917.5],[1786573221,9207.7,3917.5],[1786573521,9207.7,3917.5],[1786573821,9207.5,3917.5],[1786574121,9206.5,3917.5],[1786574421,9205.8,3917.5],[1786574721,9205.6,3917.5],[1786575021,9205.6,3917.5],[1786575321,9205.2,3917.5],[1786575622,9206.3,3917.5],[1786575921,9205,3917.5],[1786576221,9205,3917.5],[1786576521,9204.9,3917.7],[1786576821,9205,3917.7],[1786577121,9204.7,3917.7],[1786577421,9204.7,3917.7],[1786577721,9204.6,3917.7],[1786578021,9204.7,3917.7],[1786578321,9204.4,3917.7],[1786578621,9204.4,3917.7],[1786578921,9204.3,3917.7],[1786579221,9203.7,3918],[1786579521,9203.6,3918.2],[1786579821,9203.6,3918.3],[1786580101,9203.6,3918.4],[1786580421,9203.6,3918.3],[1786580721,11993,3919.3],[1786581022,11992,3919.6],[1786581321,11991.6,3918.4],[1786581621,11990.9,3918.3],[1786581921,11990.1,3918.3],[1786582221,11989.6,3918.5],[1786582521,11989.3,3918.5],[1786582821,11989.1,3918.5],[1786583121,11989.1,3918.4],[1786583421,11989,3918.4],[1786583721,11991,3918.3],[1786584022,11991.7,3918.3],[1786584321,11184.5,3918.3],[1786584622,11184.2,3919.4],[1786584921,11184.1,3919.4],[1786585221,11183.7,3919.4],[1786585521,11183.7,3919.4],[1786585822,11183.6,3919.4],[1786586121,11183.6,3919.5],[1786586421,11183.6,3919.5],[1786586721,11183.3,3919.5],[1786587021,11183.2,3918.7],[1786587321,11183.2,3920.3],[1786587621,10456.6,3920.3],[1786587921,10456.3,3920.3],[1786588221,10455.9,3920.3],[1786588521,10455.9,3920.3],[1786588821,10455.5,3920.4],[1786589121,10454.9,3920.4],[1786589421,10455.9,3920.4],[1786589721,10455.7,3920.4],[1786590021,10455.2,3920.4],[1786590321,10454.9,3920.4],[1786590621,10454.9,3920.3],[1786590921,10454.9,3920.3],[1786591201,10454.1,3920.3],[1786591521,10454.1,3920.3],[1786591821,10454.1,3920.4],[1786592121,10454.1,3920.4],[1786592421,10454.1,3920.4],[1786592721,10453.9,3920.4],[1786593021,10454,3920.4],[1786593321,10454.2,3920.4],[1786593621,10454,3920.4],[1786593921,10454.5,3920.6],[1786594221,10453.9,3920.6],[1786594521,10453.5,3920.6],[1786594821,10453.5,3920.6],[1786595121,10453.5,3920.6],[1786595421,10453.5,3920.6],[1786595721,10453.5,3920.6],[1786596021,10453.3,3920.6],[1786596321,10453.3,3920.6],[1786596621,10453.3,3920.4],[1786596921,10452.9,3920.4],[1786597221,10453,3920.4],[1786597521,10452.8,3920.6],[1786597821,10452.8,3920.6],[1786598121,10452.8,3920.6],[1786598421,10452.8,3920.6],[1786598721,10452.5,3920.6],[1786599021,10452.5,3920.6],[1786599321,10453.3,3920.6],[1786599621,10453.3,3920.6],[1786599921,10453.3,3920.6],[1786600221,10453.3,3920.6],[1786600521,9799.5,3920.6],[1786600821,9799.5,3920.6],[1786601121,9799.5,3920.6],[1786601421,9979,3920.5],[1786601721,10317.9,3920.5],[1786602021,9964.5,3920.5],[1786602321,9982.9,3920.5],[1786602621,10297.3,3920.5],[1786602921,9947.6,3920.5],[1786603221,9798.9,3921.2],[1786603521,9400,3921.2],[1786603821,9420.6,3920.5],[1786604121,10453.1,3920.5],[1786604421,9212,3920.5],[1786604721,9799.9,3920.5],[1786605021,9799.9,3920.5],[1786605321,9799.8,3920.5],[1786605621,9799.3,3920.4],[1786605922,9799.7,3920.5],[1786606221,9799.8,3920.4],[1786606521,10341.9,3920.4],[1786606821,9799.7,3920.4],[1786607121,9799.2,3920.4],[1786607421,9798.8,3920.4],[1786607721,9798.6,3920.4],[1786608021,9798.5,3920.4],[1786608321,9798.6,3920.4],[1786608621,9798.6,3920.4],[1786608921,9798.6,3920.5],[1786609221,9595.8,3920.6],[1786609521,9630.2,3920.6],[1786609821,9210.2,3920.6],[1786610121,9210.2,3920.6],[1786610421,10454,3920.6],[1786610721,10454.1,3920.6],[1786611021,10453.7,3920.7],[1786611321,9937.6,3920.7],[1786611621,10180.8,3920.7],[1786611921,10453.1,3920.7],[1786612221,10453,3920.7],[1786612521,10452.7,3920.6],[1786612821,10452.5,3920.6],[1786613121,10452.4,3920.6],[1786613421,10452.1,3920.6],[1786613721,10451.9,3920.6],[1786614021,10451.7,3920.6],[1786614321,10451.3,3920.6],[1786614621,10450.7,3920.6],[1786614921,10450.7,3920.6],[1786615221,10450.8,3920.8],[1786615521,10449.7,3920.6],[1786615821,10449.7,3920.6],[1786616121,10449.3,3920.6],[1786616421,10448.9,3920.6],[1786616722,10449,3921],[1786617021,10448.3,3921],[1786617321,10448.1,3921],[1786617621,10447.7,3920.6],[1786617921,10447.7,3920.6],[1786618221,9794.3,3920.6],[1786618521,9794.3,3920.6],[1786618821,9958.9,3921.7],[1786619122,10158.8,3921.7],[1786619421,9794.3,3921.7],[1786619721,9794.1,3971.3],[1786620021,10447.8,3963.6],[1786620321,10447.8,3936.7],[1786620621,10447.6,3948.7],[1786620921,10447.2,3948.7],[1786621221,10447.2,3947],[1786621522,10447.1,3956],[1786621821,10447.2,3944.5],[1786622121,10447.3,3933.1],[1786622421,10446.7,3921.7],[1786622721,10446.6,3921.7],[1786623021,10446.3,3921.7],[1786623321,10446.1,3921.7],[1786623621,10446.4,3922.2],[1786623921,10446.5,3922.2],[1786624222,10446.5,3922.2],[1786624522,10446,3922.2],[1786624821,10445.9,3922.2],[1786625122,10446,3922.2],[1786625421,10446,3922.2],[1786625721,10446,3922.3],[1786626021,10445.9,3922.3],[1786626321,10445.9,3922.3],[1786626621,10445.9,3922.3],[1786626921,10446,3922.3],[1786627221,10446,3922.3],[1786627522,10445.9,3921.2],[1786627821,10445.3,3921.1],[1786628121,10445,3921.1],[1786628421,10444.6,3922],[1786628721,10444.6,3924.9],[1786629021,10444.8,3925.2],[1786629322,10444.8,3925.4],[1786629621,10444.8,3925.1],[1786629921,10444.8,3924.4],[1786630223,10444.1,3924.2],[1786630521,10444.1,3924.2],[1786630821,10443.9,3964.1],[1786631121,10443.9,3964.6],[1786631421,10443.7,3975],[1786631721,10443.9,3987.8],[1786632021,10443.5,3981.6],[1786632321,10443.8,4034.5],[1786632621,10443.9,4033.7],[1786632901,10444,4015.3],[1786633221,10443.7,4048.1],[1786633521,10444,4065.1],[1786633821,10445.9,4020.2],[1786634121,10445.9,4049.3],[1786634421,10445.6,4019.9],[1786634721,10445.6,4003.3],[1786635021,10445.6,4001.3],[1786635321,10445.4,4000.9],[1786635621,10445.4,4000.2],[1786635921,10445.2,3960.8],[1786636222,10445,3961],[1786636522,10444,3957.9],[1786636821,10443.5,4001.7],[1786637121,10442.9,3958.4],[1786637421,10442.9,3962],[1786637722,10442.8,3949],[1786638022,10442.9,4013.6],[1786638321,10442.6,4010.8],[1786638622,10442.6,4008],[1786638921,10443.4,4006.3],[1786639221,10442.7,4004.4],[1786639521,9824.2,3936.7],[1786639822,9823.6,3945.6],[1786640121,9822.6,3946.5],[1786640421,9822.5,3933.6],[1786640722,9821.7,3926.4],[1786641021,9821.7,3927.4],[1786641321,9821.1,3927.1],[1786641621,9820.6,3925.6],[1786641921,9820.2,3998.1],[1786642221,9820.7,3945.5],[1786642522,9820.6,3956],[1786642821,9820.5,3945.4],[1786643121,9820.6,3941.4],[1786643421,9820.5,3938.1],[1786643721,9820.4,3939.7],[1786644021,9820.4,3935.9],[1786644321,9820.3,3941.8],[1786644621,9820.3,3936.1],[1786644921,9600.4,3935.8],[1786645221,9263.8,3933.9],[1786645521,9488.6,3921.8],[1786645821,9263.6,3924.3],[1786646121,10442.8,3924.4],[1786646421,10442.7,3827.9],[1786646722,10442.1,3924.7],[1786647021,10441.9,3924.7],[1786647321,9790.1,3927.3],[1786647621,9789.7,3927.3],[1786647921,9789.5,3927.3],[1786648222,9789.2,3927.4],[1786648522,9789.1,4086.4],[1786648821,9789.1,4078.6],[1786649122,9788.9,4077.6],[1786649421,9789.4,4078.5],[1786649721,9232,4019.5],[1786650021,9231.4,4017],[1786650321,9231.3,4072.6],[1786650622,9231.4,4074.8],[1786650921,9231.1,4009.7],[1786651221,9141.5,4007.4],[1786651521,8729.8,4014.3],[1786651821,8729.7,4020.7],[1786652121,8729.7,4001.5],[1786652422,8729.2,3996],[1786652721,9036.4,4070.3],[1786653022,9231.4,4070.3],[1786653322,9231.2,4073.7],[1786653622,9231.1,4130.7],[1786653921,9230.7,4130.7],[1786654221,9230.6,4091.2],[1786654521,8729.9,4087.5],[1786654822,8729.9,4085.9],[1786655121,8729.9,4071.1],[1786655421,8729.6,4085.6],[1786655721,8729.2,4081.7],[1786656021,8728.9,4017.5],[1786656321,8729.6,4072.8],[1786656622,8729.6,4041.5],[1786656921,8729.4,4040.8],[1786657221,8729.4,4042.9],[1786657521,8729.4,4023.6],[1786657821,8729.4,4020.1],[1786658121,8729.2,3968],[1786658421,8728.9,3966],[1786658721,8728.9,4001.1],[1786659021,8728.9,3990],[1786659321,8728.7,3992.7],[1786659621,8728.7,3970.2],[1786659921,8728.6,3952.7],[1786660221,8728.4,3952.3],[1786660521,8727.9,3908.8],[1786660821,8728.4,3907.1],[1786661121,8728.6,3877.2],[1786661422,8277.3,3865.3],[1786661721,8277.3,2797.3],[1786662022,7450,2788.1],[1786662321,7450,2783.6],[1786662622,7450,2774.4],[1786662921,7449.4,2761.1],[1786663221,9231.3,2795.1],[1786663521,9232,2800.3],[1786663821,9232,2801.5],[1786664121,9232,2796.3],[1786664421,9232,2796.2],[1786664721,9232,2802.4],[1786665021,9231.8,2787.6],[1786665321,9231.8,2787.6],[1786665621,9231.8,2779.3],[1786665921,9137.4,2773.4],[1786666221,9231.8,2778],[1786666521,9231.8,4133.4],[1786666821,9231.8,4141.9],[1786667121,9231.8,4164],[1786667421,9230.9,2830.1],[1786667721,9231.6,2830.1],[1786668021,9173.2,2828],[1786668321,9148.1,2840.2],[1786668621,9202.3,4638.4],[1786668921,9231.6,4546.3],[1786669221,9231.5,4499.2],[1786669521,9231.6,4474.4],[1786669821,9231.3,4469.7],[1786670121,9231.1,4461.9],[1786670421,9231,4452.3],[1786670721,9231,4472],[1786671021,9230.7,4618.6],[1786671321,9231.2,4642.7],[1786671621,9231.2,4611],[1786671921,9230.7,2894.2],[1786672221,9230.4,2885.6],[1786672521,9230.4,2845.6],[1786672821,9230.4,2817.5],[1786673121,9229.8,2812.4],[1786673421,9229.7,2809.1],[1786673721,9229.2,2790.1],[1786674021,9229.4,2790.1],[1786674322,9229,2793.4],[1786674621,9228.7,2779],[1786674921,9228.9,2790.3],[1786675221,9229.4,2780.8],[1786675521,9229.4,2778.5],[1786675821,9229.4,2770.5],[1786676121,9230.4,2767.9],[1786676421,9230.4,2755],[1786676721,9230.4,2758.8],[1786677021,9230.4,2747.5],[1786677321,9230.4,2744.6],[1786677621,9230.4,2744],[1786677921,9230.2,2750.6],[1786678221,9230.4,2752.8],[1786678521,9230.1,2755.5],[1786678821,9230.1,2753.7],[1786679121,9230.3,2750.6],[1786679421,9230.3,2745.4],[1786679721,9230.3,2760.1],[1786680021,9230.3,2760.5],[1786680322,9230.3,2758.3],[1786680621,9229.7,2750.7],[1786680921,9230,2738.7],[1786681221,8511.6,2736.6],[1786681522,8902.3,2692.5],[1786681821,9178.7,2695.8],[1786682122,8389.5,2678.8],[1786682421,8389.6,2679.2],[1786682722,9230.4,2674.8],[1786683021,9230.3,2666.6],[1786683321,9230.4,2563.7],[1786683622,10441.6,2556.8],[1786683921,10441.6,2529.6],[1786684221,10441.5,2529],[1786684521,10443.7,2530.7],[1786684821,10443.7,2527.9],[1786685122,10443.7,2527.2],[1786685422,10444.8,2525.3],[1786685721,10444.8,2514.7],[1786686021,10443.7,2512.9],[1786686321,10443.5,2513.5],[1786686621,10443.6,2513.5],[1786686921,16765.1,2511.7],[1786687221,17368.9,2511.3],[1786687521,10443.1,2503.4],[1786687822,10442.9,2503.4],[1786688122,10443,2502.4],[1786688421,10443,2504],[1786688721,10443,2506.2],[1786689021,10442.8,2503.7],[1786689322,10442.8,2503.2],[1786689621,10442.8,2503.2],[1786689921,10442.6,2500.1],[1786690221,10442.6,2500.1],[1786690521,10442.7,2500.1],[1786690821,10442.8,2500.1],[1786691121,10442.8,2500.1],[1786691421,10442.7,2500.1],[1786691721,10442.5,2500.1],[1786692021,10442.5,2500.1],[1786692321,10442.4,2500.1],[1786692621,10442.4,2500.3],[1786692921,10442.4,2500.3],[1786693221,10441.8,2500.8],[1786693521,10441.3,2500],[1786693821,10441.1,2502.2],[1786694122,10440.9,2502.5],[1786694421,10440.7,2502.5],[1786694721,10440.8,2502.6],[1786695021,10440.7,2502.6],[1786695321,10440.6,2502.5],[1786695621,10440.6,2502.8],[1786695921,10440.6,2502.8],[1786696221,10440.6,2502.6],[1786696521,10440.6,2502.6],[1786696821,10440.5,2502.5],[1786697121,10440.5,2502.5],[1786697421,10440,2502.6],[1786697721,10440,2502.6],[1786698021,10440,2502.7],[1786698321,10440.2,2502.7],[1786698621,10440.2,2502.7],[1786698921,10440.2,2502.7],[1786699221,10439.8,2502.7],[1786699521,10333,2502.7],[1786699821,10386.3,2502.7],[1786700121,10439.8,2502.7],[1786700422,10439.8,2502.7],[1786700721,10439.8,2502.7],[1786701021,10439.8,2502.7],[1786701322,10439.6,2503.9],[1786701621,10439.6,2504.1],[1786701921,10439.2,2504.2],[1786702221,10439.1,2504.3],[1786702522,10438.8,2504.3],[1786702821,10438.8,2504.3],[1786703121,10438.5,2503.9],[1786703421,10438.6,2503.9],[1786703721,10438.6,2503.9],[1786704021,10176.6,2504.2],[1786704321,9644.8,2503.9],[1786704622,9644.8,2503.9],[1786704922,9644.1,2503.9],[1786705221,9643.7,2504.4],[1786705522,9643,2523.4],[1786705822,9644.5,2517.8],[1786706122,9079.5,3075.7],[1786706421,9079.3,3059.9],[1786706721,9079.3,3095.2],[1786707021,9079.1,2534.3],[1786707321,9078.9,2534.3],[1786707621,9078.4,2819.4],[1786707922,10274.1,2526],[1786708221,9644.9,2521.8],[1786708521,10368.2,2520.7],[1786708822,10438.4,2528.8],[1786709121,10438.2,3257.1],[1786709421,10108,3273.6],[1786709721,10438,3349.3],[1786710021,10437.8,3223.5],[1786710321,10437.2,2972.9],[1786710621,10437.6,3254.2],[1786710921,10437.9,3263.3],[1786711222,10437.6,3178.1],[1786711521,10437.4,2874.2],[1786711821,10437.3,3129],[1786712121,10437.2,2974.5],[1786712421,10436.9,2976.8],[1786712722,10436.3,4007.9],[1786713021,10435.8,4007.9],[1786713321,10435.2,4007.9],[1786713621,10435.1,4007.9],[1786713921,10435,4007.9],[1786714221,10435.2,4007.9],[1786714522,10435.2,4007.9],[1786714822,10435.1,4007.9],[1786715121,10435.1,4008.1],[1786715422,10435.1,4008.1],[1786715722,10435.1,4008.1],[1786716021,10435,4008.1],[1786716321,10435.1,4008],[1786716621,10434.9,4008.1],[1786716922,10434.8,4008],[1786717221,10435.2,4008],[1786717521,10435.3,4008],[1786717822,10435,4008.1],[1786718121,10437.6,4008],[1786718421,10437.6,4008.2],[1786718721,10437.6,4008.2],[1786719021,10437.6,2565.8],[1786719322,10437.6,2557.7],[1786719621,10437.6,2557.7],[1786719921,10437.6,2940.1],[1786720201,10437.6,2983.6],[1786720501,10437.6,2996.6],[1786720821,10437.6,2975.4],[1786721121,10436.9,3010.1],[1786721422,10436.9,2852.2],[1786721721,10437.6,2936.7],[1786722021,10437.6,2920.3],[1786722321,10437.6,2514.1],[1786722621,10437.6,2505.8],[1786722922,10437.6,2901.7],[1786723222,10437.6,2873.9],[1786723522,10437.6,2530.2],[1786723821,10437.5,2529.6],[1786724121,10437.2,2530],[1786724422,10437.3,4002],[1786724722,10438.3,4002],[1786725021,10438.3,4002],[1786725322,10438.3,4002],[1786725621,10438,4002],[1786725921,10439.2,4002],[1786726222,10439.4,4002],[1786726522,10439.2,4002],[1786726822,10324.5,4002],[1786727121,10439.1,4002],[1786727422,10438.8,4002],[1786727722,10439.5,4002],[1786728022,10439.8,4002.2],[1786728322,10439.8,4002.2],[1786728622,10440.2,4002.2],[1786728922,10440.2,4002.2],[1786729221,10440.1,4002.2],[1786729522,10440.2,4002.2],[1786729821,10440.2,4003.6],[1786730121,10441,4003.6],[1786730421,10440.9,4004.1],[1786730721,9762.6,4004],[1786731021,8696.2,4004.1],[1786731321,8696.1,4003.9],[1786731621,8696.1,4004.2],[1786731921,8695.8,4004.2],[1786732221,8654.7,4004.2],[1786732521,8695.7,4004.2],[1786732821,8695.4,4004.4],[1786733121,8695.2,4004.5],[1786733421,8694.8,4004.5],[1786733721,8694.7,4004.5],[1786734021,8693.5,4004.5],[1786734321,8693.7,4004.6],[1786734621,8498.3,4004.7],[1786734921,8696.1,4004.5],[1786735221,10441.5,4004.5],[1786735521,10441,4004.5],[1786735821,10441,2688.4],[1786736121,10441,2649.6],[1786736421,10441,2643.3],[1786736721,10441,4004.8],[1786737021,10441,4004.8],[1786737322,10439.8,4004.9],[1786737621,10441,4004.9],[1786737921,10441,4004.9],[1786738222,10440.1,4004.9],[1786738521,10440.4,4004.9],[1786738821,10440.4,4004.9],[1786739121,10440.4,4004.9],[1786739422,10441,4004.8],[1786739722,10440.2,4004.8],[1786740021,10439.8,4004.8],[1786740321,10439.5,4005],[1786740621,10439.4,4005.1],[1786740921,10438.7,4005.1],[1786741221,10258.6,4005.1],[1786741521,10359.6,4005.1],[1786741821,10260.7,4005.1],[1786742121,9794.9,4005.1],[1786742421,9831.4,4005],[1786742721,10438.9,4005.1],[1786743021,10437.9,4005.3],[1786743321,10437.8,4005.3],[1786743621,10437.3,4005.3],[1786743921,10437.8,4006],[1786744221,10437.8,4006],[1786744521,10354.5,4006],[1786744821,10355.9,4006],[1786745121,9794.4,4006.3],[1786745421,9794.4,4006.3],[1786745721,9794.3,4006.3],[1786746021,9793.6,4006.3],[1786746321,9320.8,4006.3],[1786746621,9767.9,4006.3],[1786746921,9328.2,4006.3],[1786747221,9793.6,4006.3],[1786747521,9793.3,4006.2],[1786747821,9793.2,4006.2],[1786748122,9793.1,4006.2],[1786748421,9793.3,4006.2],[1786748721,9793.6,4006.4],[1786749021,9793.6,4005.6],[1786749321,9792.7,4006.6],[1786749621,9792.1,4006.8],[1786749921,9792.1,4006.7],[1786750221,9792.8,4006.7],[1786750521,9793.6,4006.7],[1786750821,9214.3,4006.7],[1786751121,9214.3,4006.8],[1786751421,9214.4,4006.8],[1786751721,9421.6,4006.7],[1786752021,9425.2,4006.7],[1786752321,9214.4,4007.5],[1786752621,9465.9,4006.9],[1786752921,9497.1,4012.7],[1786753221,8693.2,4006.9],[1786753521,8693,4006.9],[1786753821,8782,4006.9],[1786754121,8693.1,4006.8],[1786754421,8693.1,4006.8],[1786754721,8693.1,4006.8],[1786755021,8693,4006.8],[1786755321,8692.9,4006.8],[1786755621,8693.1,4006.7],[1786755921,8693.1,4006.6],[1786756221,8608.5,4006.5],[1786756521,8693.1,4005.7],[1786756821,8693.1,4005.7],[1786757121,8693.1,4005.5],[1786757421,8693,4005.5],[1786757721,8693,4005.5],[1786758021,8693.1,4005.5],[1786758321,8693.2,4005.5],[1786758621,9063.8,4005.5],[1786758921,9063.8,4005.5],[1786759221,9743.8,4005.6],[1786759521,9793.6,4005.5],[1786759821,9793.6,4005.5],[1786760121,9793.6,4005.4],[1786760421,9793.6,4005.4],[1786760721,9793.6,4005.4],[1786761021,9793.6,4005.4],[1786761321,9793.6,4005.4],[1786761621,9793.6,4005.4],[1786761922,9793.3,4005.4],[1786762221,9793.4,4005.6],[1786762521,9793.4,4005.5],[1786762821,9793.6,4005.5],[1786763121,9793.6,4006.2],[1786763421,9793.6,4006.2],[1786763721,9793.6,4006.4],[1786764021,9793.6,4006.4],[1786764321,9793.6,4006.4],[1786764621,9793.6,4006.4],[1786764921,9793.5,4006.4],[1786765221,9793.6,4006.4],[1786765522,9793.4,4006.3],[1786765821,9793.4,4006.3],[1786766122,9793.4,4006.3],[1786766421,9793.4,4006.3],[1786766721,9793.4,4006.2],[1786767022,9793.5,4006.7],[1786767321,9793.2,4006.7],[1786767621,9793.2,4006.7],[1786767921,9793.2,4006.7],[1786768221,9793.2,4006.7],[1786768521,9793.2,4006.7],[1786768821,9793.2,4006.8],[1786769121,9792.9,4006.8],[1786769421,9792.6,4006.9],[1786769721,9792.6,4006.9],[1786770021,9792.6,4006.9],[1786770321,9792.6,4006.8],[1786770621,9792.6,4006.9],[1786770921,9792.6,4006.8],[1786771221,9792.6,4006.8],[1786771521,9792.6,4006.8],[1786771821,9792.6,4006.9],[1786772121,9792.6,4006.9],[1786772421,9792.6,4006.8],[1786772721,9792.6,4006.8],[1786773021,9792.2,4006.7],[1786773321,9792.2,4006.7],[1786773621,9792.3,4006.7],[1786773921,9792.3,4006.6],[1786774221,9792.5,4007.1],[1786774521,9792.5,4007.1],[1786774821,9792.1,4007.1],[1786775121,9792.1,4007.1],[1786775421,9624.1,4007.3],[1786775721,9580.4,4007.2],[1786776021,9580.4,4007.2],[1786776321,9650.1,4007.2],[1786776621,9660.7,4007.2],[1786776921,9791.8,4007.2],[1786777221,9791.8,4007.2],[1786777521,9791.8,4007.2],[1786777821,9791.8,4007.2],[1786778121,9791.8,4007.2],[1786778421,9791.7,4007.2],[1786778721,9791.6,4007.2],[1786779022,9791.6,4007.2],[1786779321,9791.7,4007.2],[1786779621,9792.8,4007.2],[1786779921,9792.7,4007.2],[1786780221,9792.7,4007.2],[1786780522,9792.2,4007.2],[1786780821,9792.3,4007.2],[1786781121,9792.2,4007.2],[1786781421,9792.8,4007.4],[1786781721,9793.3,4010.9],[1786782021,9793.1,4011.8],[1786782321,9793.1,4011],[1786782621,9793.1,4010.3],[1786782921,9793.1,4008.8],[1786783222,9793.1,4009.6],[1786783521,9793.1,4009.4],[1786783821,9793.1,4007.4],[1786784121,9792.9,4007.4],[1786784421,9792.9,4007.4],[1786784721,9792.9,4007.4],[1786785021,9792.9,4007.4],[1786785321,9792.9,4007.4],[1786785621,9792.6,4007.4],[1786785921,9792.8,4007.4],[1786786221,9792.4,4007.8],[1786786521,9792.4,4008.1],[1786786821,9792.8,4008.1],[1786787121,9792.9,4008.1],[1786787421,9792.9,4008.1],[1786787721,9792.7,4008.3],[1786788021,9792.6,4008.3],[1786788321,9792.6,4008.3],[1786788621,9792.6,4008.5],[1786788921,9792.1,4008.4],[1786789221,9792.1,4008.4],[1786789521,9792.1,4008.4],[1786789821,9792.1,4008.4],[1786790121,9792.1,4008.4],[1786790421,9791.9,4008.4],[1786790721,9791.8,4008.5],[1786791021,9791.2,4008.4],[1786791321,9790.8,4008.4],[1786791621,9790.3,4008.5],[1786791921,9789.6,4008.5],[1786792221,9789.6,4008.5],[1786792521,9210.6,4010.3],[1786792821,9210.6,4010.5],[1786793121,9210.7,4010.5],[1786793421,9210.7,4010.6],[1786793721,9210.9,4010.7],[1786794021,9210.3,4009.7],[1786794321,9210.7,4024.9],[1786794621,9210.7,4021.9],[1786794921,9210.4,4025],[1786795221,9210.4,4013.1],[1786795521,9210.9,4088.8],[1786795821,9790.3,4079.2],[1786796121,9790,4078.9],[1786796421,9789.9,4041.7],[1786796721,9790,4154.3],[1786797021,9659.8,4148.9],[1786797321,9662.4,4030.7],[1786797621,9265.5,4150.6],[1786797921,9265.5,4157.6],[1786798221,9265.4,4168.7],[1786798521,9265.5,4056.7],[1786798821,9265.4,4238.9],[1786799121,9265.3,4182.8],[1786799421,9265.5,4110.2],[1786799722,9265.5,4285.3],[1786800022,9265.3,4289.3],[1786800322,9265.2,4092.5],[1786800621,9265.5,4077.4],[1786800922,9265.5,5011.7],[1786801221,9265.5,5011.7],[1786801522,9794.4,5011.7],[1786801821,9794.3,5011.7],[1786802121,9794.3,5011.7],[1786802421,10025.1,5011.8],[1786802721,10441,5011.8],[1786803021,10441,5011.8],[1786803321,10440.9,5011.9],[1786803621,10441,5011.9],[1786803921,10441,5012],[1786804221,10441,5012],[1786804521,10441,5013.1],[1786804821,10441,5012.8],[1786805121,10441,5012.8],[1786805421,10440.8,5012.7],[1786805722,10440.8,5012.6],[1786806021,10440.5,5012.6],[1786806321,10440.6,5012.4],[1786806621,10440.4,5012.4],[1786806921,10440.4,5012.4],[1786807221,10440.3,5012.5],[1786807521,10440,4317],[1786807821,10439.9,4312.1],[1786808121,9897.6,4307.5],[1786808421,9897.4,4294.1],[1786808721,9887.9,4187.5],[1786809021,9897.4,4187.9],[1786809321,9897.4,4162.5],[1786809622,9897.4,4158.2],[1786809921,9409,4132.8],[1786810221,9408.9,4135.5],[1786810521,9409,4133.4],[1786810821,9408.9,4119.5],[1786811121,9408.9,4113.8],[1786811421,9408.9,4129.7],[1786811721,8968.9,4129.4],[1786812021,8968.6,4094.3],[1786812322,8906.1,4084.3],[1786812621,8512.1,4084.3],[1786812923,8216.8,4080.5],[1786813221,8216.3,4157.5],[1786813521,7895.9,4146.8],[1786813821,7895.9,4162.1],[1786814121,7895.9,4114.6],[1786814421,9897.6,4010.5],[1786814721,9897.6,4010.5],[1786815021,9897.6,4010.5],[1786815321,9897.2,4011],[1786815621,9897.6,4011],[1786815921,10441,4017.4],[1786816221,10440.6,4119.6],[1786816521,10441,4134.3],[1786816821,10441,4333.3],[1786817121,10441,4333.4],[1786817421,10441,4222.6],[1786817721,10440.5,4222],[1786818021,10440.5,4221.8],[1786818321,10440.4,4220.2],[1786818621,10440.4,4219.4],[1786818921,10440.5,4217.2],[1786819221,10440.5,4219.1],[1786819521,10440.3,4219.8],[1786819821,10440.3,4339.2],[1786820121,10439.8,4339.2],[1786820421,10439.6,4339.2],[1786820721,8786.4,4339.2],[1786821021,7581.2,4339.4],[1786821321,6318.8,4339.4],[1786821621,6544.8,4339.6],[1786821921,6252.2,4339.6],[1786822221,10440,4339.7],[1786822521,10440,4339.7],[1786822821,10440,4339.7],[1786823121,10439.9,4339.6],[1786823421,9830,4339.7],[1786823721,9829.3,4339.6],[1786824001,9829.3,4260],[1786824322,9828.9,4262.9],[1786824621,9828.7,4263.6],[1786824921,9828.7,4262.1],[1786825222,9828.8,4262.3],[1786825521,9828.8,4263.9],[1786825821,9828.8,4270.1],[1786826121,9828.8,4263.9],[1786826421,9829.1,4263.1],[1786826721,9280.4,4261.7],[1786827021,9280.4,4263.9],[1786827321,9280.2,4263.4],[1786827621,9015.3,4264.1],[1786827921,8450.1,4264.9],[1786828221,9280.1,4342.6],[1786828521,9280.1,4342.3],[1786828821,9279.9,4265],[1786829121,9279.8,4262.8],[1786829421,9280,4262],[1786829721,9654.7,4262.9],[1786830021,10363.7,4264.2],[1786830301,10441,4264.4],[1786830621,10440.8,4282.5],[1786830921,10440.6,4255.1],[1786831221,10440.4,4252.9],[1786831521,10440.1,4251.6],[1786831821,10440.4,4253.7],[1786832121,10440.3,4264.9],[1786832421,10440.4,4341.9],[1786832721,10440.1,4342],[1786833022,7999.8,4257.2],[1786833321,7999.6,4253.9],[1786833621,7999.1,4257.7],[1786833921,7999.1,4341.9],[1786834221,10440.2,4251.1],[1786834521,10440.2,4249.5],[1786834822,10440.2,4188.9],[1786835121,9830.1,4248.9],[1786835421,9830.1,4249],[1786835721,10189.9,4251.6],[1786836021,9830.4,4249],[1786836321,9829.8,4342.8],[1786836621,10441,4342.8],[1786836921,10441,4342.8],[1786837221,10440.8,4342.8],[1786837521,10440.8,4342.9],[1786837821,10440.6,4342.9],[1786838121,10107,4343.4],[1786838421,9830.8,4343.2],[1786838721,9830.7,4343.3],[1786839021,9830.7,4343.2],[1786839321,9830.7,4343.2],[1786839621,9830.4,4344.3],[1786839921,9281.5,4344.3],[1786840221,9281.2,4347.2],[1786840521,9281.2,4344.6],[1786840821,9280.8,4344.7],[1786841121,9280.8,4344.6],[1786841421,9280.7,4344.6],[1786841721,9280.6,4344.6],[1786842021,9280.7,4344.5],[1786842322,9280.8,4344.5],[1786842621,9280.8,4344.7],[1786842921,9280.7,4344.6],[1786843221,9280.8,4344.6],[1786843521,9280.8,4344.6],[1786843822,9280.8,4344.4],[1786844121,9281.1,4344.4],[1786844421,9512.1,4344.5],[1786844721,9830.7,4344.4],[1786845021,9830.6,4344.1],[1786845321,9830.1,4344],[1786845621,9830.4,4344.1],[1786845921,9830.7,4344.5],[1786846221,9830.7,4344.5],[1786846521,9830.7,4344.4],[1786846821,9830.6,4346.3],[1786847121,9830.6,4346.2],[1786847421,9830.2,4346.2],[1786847721,9830.7,4346.2],[1786848021,9830.3,4346.2],[1786848321,9830.3,4346.2],[1786848621,9830.3,4344.9],[1786848921,9830.3,4344.9],[1786849221,9830.7,4344.9],[1786849521,9830.8,4344.8],[1786849821,9938.3,4344.8],[1786850121,9830.4,4344.8],[1786850421,9830.4,4344.7],[1786850721,9830.4,4344.7],[1786851022,9830.4,4344.8],[1786851321,9830.3,4344.8],[1786851621,9830.5,4344.7],[1786851921,9830.4,4344.7],[1786852221,9830.1,4344.8],[1786852521,9829.6,4344.8],[1786852821,9829.3,4344.7],[1786853121,9829,4344.7],[1786853421,9828.3,4344.3],[1786853721,9828.9,4344.2],[1786854021,9830,4344.2],[1786854321,9830,4344],[1786854621,9830.1,4344],[1786854921,9829.3,4344],[1786855221,9830,4343.4],[1786855521,9829.2,4343.6],[1786855821,9829.2,4343.9],[1786856121,9829.2,4344.7],[1786856421,9829.2,4344.6],[1786856721,9829.2,4344.4],[1786857021,9829.2,4344.1],[1786857321,9829.1,4344.1],[1786857621,9829.2,4344.2],[1786857922,9829.2,4344.1],[1786858221,9829.1,4344],[1786858522,9829.1,4344],[1786858822,9829,4343.9],[1786859122,9829,4344],[1786859421,9829,4343.6],[1786859721,9829.1,4343.2],[1786860021,9829.1,4343.2],[1786860321,9829.1,4343.2],[1786860621,9829.1,4343.2],[1786860921,9829.1,4214.2],[1786861221,9829.2,4214.1],[1786861521,9829.2,4211.4],[1786861821,9829.2,4211.2],[1786862121,9828.9,4208.7],[1786862421,9828.9,4207.6],[1786862721,9828.9,4209.3],[1786863021,9828.9,4206.5],[1786863321,9829.2,4211.6],[1786863621,9829.2,4213],[1786863921,9829.2,4214.6],[1786864222,9829,4344.6],[1786864521,9829,4344.5],[1786864821,9829,4344.5],[1786865121,9829,4344.5],[1786865421,9829,4344.5],[1786865721,9829,4344.3],[1786866021,9829,4344.3],[1786866321,9828.8,4344.3],[1786866621,9828.8,4344.3],[1786866921,9829,4344.3],[1786867222,9828.6,4208.1],[1786867521,9828.6,4209.6],[1786867821,9795.9,4209.3],[1786868121,9104.1,4210.1],[1786868421,9790,4211.8],[1786868721,9790,4211.8],[1786869021,9828.6,4214.6],[1786869321,9828.6,4213.5],[1786869621,9828.1,4214],[1786869921,9827.7,4213.5],[1786870221,9827.2,4213.4],[1786870521,9826.6,4212.8],[1786870821,9826.4,4218.5],[1786871121,9826.3,4218.2],[1786871421,9305.8,4215.8],[1786871721,9305.5,4210.2],[1786872021,9305.7,4193.4],[1786872321,9305.7,4192.3],[1786872621,9305.7,4192.2],[1786872921,9305.7,4192],[1786873221,9305.7,4191.8],[1786873521,9305.5,4190.1],[1786873821,9305.5,4187.8],[1786874121,9305.3,4186.7],[1786874421,9300,4188.8],[1786874721,8809,4181],[1786875021,8808.8,4178.6],[1786875321,8808.8,4180.5],[1786875621,8808.7,4177.9],[1786875921,8808.8,4183.2],[1786876221,8808.8,4175.6],[1786876521,8808.6,4177.7],[1786876821,8808.6,4177.7],[1786877121,8808.6,4177.7],[1786877422,8808.7,4176.8],[1786877721,8808.8,4180.1],[1786878021,8808.4,4177],[1786878321,8808.4,4168.9],[1786878621,8808.2,4152.3],[1786878921,8808.2,4149.6],[1786879221,8808.2,4344.2],[1786879521,8808.2,4344.2],[1786879821,8808.2,4344.2],[1786880121,8808.2,4154.5],[1786880421,8808.2,4154.6],[1786880721,8808.2,4155.1],[1786881021,8754.4,4154.4],[1786881321,8767.5,4343.3],[1786881621,8755.5,4343.3],[1786881921,8361.1,4200.9],[1786882221,8464.4,4199],[1786882522,8710.6,4199.1],[1786882821,8360.7,4198.1],[1786883121,8360.7,4194.7],[1786883421,8360.4,4164.1],[1786883721,8360.2,4197.3],[1786884021,8358.3,4347.9],[1786884321,8358.2,4345.8],[1786884621,8358.2,4345.7],[1786884921,8358.3,4345.8],[1786885221,8358.3,4345.8],[1786885521,8358.3,4345.6],[1786885821,8358.2,4345.7],[1786886121,8358.2,4346.1],[1786886421,8358.3,4345.6],[1786886721,8358.3,4345.7],[1786887021,8358.3,4345.8],[1786887321,8358.3,4345.9],[1786887621,8359.4,4345.8],[1786887921,8729.8,4345.9],[1786888221,8808.2,4345.6],[1786888521,8808.2,4345.7],[1786888821,8808.2,4345.7],[1786889121,8808.2,4345.6],[1786889421,8808.2,4348.4],[1786889722,8808.2,4348.4],[1786890001,8808.1,4348.4],[1786890322,8808.2,4348.5],[1786890621,8808.2,4357.4],[1786890921,8808.2,4362.3],[1786891221,8808.2,4362.1],[1786891521,8808.1,4359.9],[1786891822,8808.1,4361.3],[1786892121,8808.2,4362.4],[1786892421,8807.4,4359],[1786892721,8807.4,4363.8],[1786893022,8807.4,4363.5],[1786893322,8807.4,4364.7],[1786893622,8807.4,4365.7],[1786893921,8384,4367.6],[1786894221,8583.9,4365.3],[1786894521,8595.6,4360.9],[1786894821,8383.9,4366.9],[1786895121,8383.9,4366.9],[1786895421,8600.6,4365.2],[1786895721,8640.3,4348.4],[1786896022,8640.3,4348.4],[1786896321,8643.9,4348.4],[1786896621,8645.2,4348.4],[1786896921,8646.4,4348.4],[1786897221,8586.1,4348.4],[1786897521,8714.8,4349],[1786897821,8807.3,4348.9],[1786898121,8807.3,4348.9],[1786898421,8806.4,4348.9],[1786898721,8807.3,4348.9],[1786899021,8807.3,4349],[1786899321,8807.2,4349],[1786899621,8807.2,4349],[1786899922,8807.2,4348.9],[1786900221,8806.7,4348.4],[1786900521,8806.7,4348.9],[1786900821,8806.7,4348.9],[1786901121,8806.7,4349],[1786901421,8806.7,4349],[1786901721,8806.3,4348.9],[1786902021,8806.6,4349],[1786902321,8807.3,4349],[1786902621,8807.3,4349],[1786902921,8807.5,4349],[1786903221,8808,4348.8],[1786903521,8807.5,4348.9],[1786903821,8808.2,4348.9],[1786904121,8808.8,4348.9],[1786904421,8808.8,4349],[1786904721,8808.6,4349],[1786905021,8808.1,4349],[1786905321,8808.5,4364.9],[1786905621,8809,4372.4],[1786905921,8808.4,4355],[1786906221,8808.4,4356.9],[1786906521,8808.2,4355.3],[1786906821,8808.5,4348.9],[1786907121,8808.4,4363.3],[1786907421,8808.4,4366.8],[1786907721,8808.6,4364.4],[1786908021,8808.6,4199],[1786908321,8808.6,4190.9],[1786908621,8809,4198.9],[1786908921,7682,4190.2],[1786909221,7770.3,4157.8],[1786909521,6999.3,4141.4],[1786909822,6999.3,4149.7],[1786910121,6999.3,4146.7],[1786910421,6999.2,4142.4],[1786910721,6999,4144],[1786911021,6999.3,2829.6],[1786911321,8809,2834.3],[1786911622,10441,2828.3],[1786911922,10440.8,2832.5],[1786912221,10440.8,2832.9],[1786912521,10440.8,2833.7],[1786912821,10441,2833.8],[1786913121,10441,4343.3],[1786913421,10440.9,4354.3],[1786913721,10440.9,4355.3],[1786914021,10440.9,4354.7],[1786914321,10440.7,4649.9],[1786914621,10440.9,4649.9],[1786914921,10440.9,4650],[1786915221,8871.7,4650],[1786915521,10440.8,4655.6],[1786915821,10440.5,4655.5],[1786916122,10440.6,4653.6],[1786916421,10440.7,4658.1],[1786916721,9890.7,4323],[1786917021,10440.9,4434.2],[1786917321,10440,4428.2],[1786917621,10439.6,4423.3],[1786917921,10439.2,4314.2],[1786918221,10438.8,4306.9],[1786918521,10439.2,4290.5],[1786918821,10439.2,4302.2],[1786919121,10439.7,4303.1],[1786919421,10439.6,2861.2],[1786919721,10439.2,4405.7],[1786920021,10439.2,4405],[1786920321,10439.1,4395.4],[1786920621,10438.9,4377.4],[1786920922,10440.1,4390.1],[1786921221,10440,2842],[1786921521,10439.9,2840.2],[1786921821,10439.8,2843.9],[1786922121,10439.6,2832.6],[1786922422,10439.4,2835],[1786922721,9829.3,2845.5],[1786923021,9829.2,2851.6],[1786923321,9828.9,4155.7],[1786923621,9828.4,4162.6],[1786923921,9828.2,2846],[1786924222,9827.9,2845.9],[1786924521,9827.9,2844.3],[1786924821,9827.2,2820.4],[1786925121,9827,2829.2],[1786925421,9826.6,4232.1],[1786925721,9826.6,4226.1],[1786926021,9826.3,4224.5],[1786926321,9825.7,4225.8],[1786926621,9825.7,4225.2],[1786926921,9825.5,4227.8],[1786927221,9825.3,4226.9],[1786927521,9826.4,4231.7],[1786927821,9826.1,2845.8],[1786928121,9825.8,2856.5],[1786928421,9826,2850.1],[1786928721,9825.7,2861.8],[1786929021,9825.6,2851.4],[1786929321,9825.4,2852.1],[1786929621,9825.4,2851.6],[1786929921,9825.4,2838.1],[1786930221,9825.2,2845.8],[1786930521,9825.1,2843.8],[1786930821,9824.6,2833.2],[1786931122,9824.5,2828.7],[1786931421,9824.5,2812.7],[1786931721,9824.3,2799.5],[1786932021,9823.8,2790.7],[1786932321,9823.9,2784.8],[1786932621,9824.1,4055.1],[1786932921,9824.1,4061.6],[1786933221,9824.1,4051.6],[1786933521,9824.1,4049.7],[1786933821,9824.1,4341.4],[1786934121,9824.1,4345.2],[1786934421,9824.1,4342],[1786934722,9824.1,4341.4],[1786935021,9824.1,4341.4],[1786935322,9823.9,4341.4],[1786935622,9823.7,4341.4],[1786935921,9823.3,4341.4],[1786936221,9823,4341.4],[1786936521,9823,4341.4],[1786936821,9822.7,4341.4],[1786937121,9822.7,4341.4],[1786937421,9822.7,4341.4],[1786937721,9822.7,4341.4],[1786938021,9822.3,4341.4],[1786938322,9822.1,4341.4],[1786938621,9821.9,4341.5],[1786938921,9821,4341.4],[1786939221,9820.8,4341.4],[1786939521,9820.6,4341.4],[1786939821,9819.8,4341.4],[1786940121,9818.5,4341.4],[1786940421,9817.5,4341.4],[1786940721,9816.2,4341.4],[1786941021,9815.5,4341.4],[1786941322,9815.2,4341.4],[1786941621,9815.1,4341.4],[1786941921,9814.5,4341.4],[1786942221,9813.9,4341.4],[1786942521,9813.4,4341.4],[1786942821,9813.2,4341.4],[1786943121,9813.2,4341.4],[1786943421,9813.2,4341.4],[1786943721,9812.8,4341.4],[1786944022,9812.4,4341.4],[1786944321,9812,4341.4],[1786944621,9812,4341.4],[1786944921,9811.9,4341.4],[1786945221,9811.9,4341.4],[1786945521,9811.6,4341.4],[1786945821,9811.6,4341.4],[1786946121,9811.6,4341.4],[1786946421,9811.5,4341.4],[1786946721,9811.6,4341.4],[1786947021,9811.6,4341.4],[1786947321,9811.6,4341.4],[1786947621,9811.5,4341.4],[1786947921,9811.5,4341.4],[1786948221,9811.2,4341.4],[1786948521,9810.8,4341.4],[1786948821,9810.8,4341.4],[1786949121,9811.1,4341.4],[1786949421,9811.6,4341.4],[1786949721,9811.6,4341.4],[1786950021,9811.5,4341.4],[1786950321,9811.1,4341.4],[1786950621,9810.4,4341.5],[1786950921,9809.8,4341.5],[1786951221,9437.7,4341.5],[1786951521,9261.9,4341.5],[1786951821,9261.9,4341.5],[1786952121,9261.4,4341.5],[1786952421,9261.5,4341.5],[1786952721,9261.2,4341.5],[1786953022,9261.2,4341.5],[1786953321,9261.3,4341.5],[1786953621,9261.1,4341.5],[1786953921,9261,4341.5],[1786954221,9261,4341.5],[1786954521,9261.1,4341.5],[1786954822,9261,4341.5],[1786955121,9261,4341.5],[1786955421,9260.4,4341.5],[1786955721,9260.5,4341.5],[1786956021,9260.4,4341.5],[1786956321,9260.1,4341.5],[1786956621,9260.1,4341.5],[1786956921,9260.1,4341.5],[1786957221,9260.1,4341.5],[1786957521,9260.1,4341.5],[1786957821,9260.1,4341.8],[1786958121,9260.1,4341.8],[1786958421,9260.1,4341.8],[1786958721,9260.1,4341.8],[1786959021,9260.1,4341.9],[1786959322,9260.1,4341.9],[1786959621,9260.1,4342],[1786959921,9260.1,4342],[1786960221,9260.4,4342],[1786960521,9243,4341.9],[1786960821,9260.5,4342],[1786961121,9260.4,4342],[1786961421,9260,4341.9],[1786961721,9259.9,4341.9],[1786962021,9259.7,4341.9],[1786962321,9259.7,4341.9],[1786962621,9259.6,4341.9],[1786962921,9259.9,4341.9],[1786963221,9259.2,4341.9],[1786963521,9259.2,4341.9],[1786963821,9259.5,4341.9],[1786964121,9259.6,4341.9],[1786964421,9259.6,4342.1],[1786964721,9259.6,4342.1],[1786965022,9259.6,4342.3],[1786965321,9259.6,4342.4],[1786965622,9259.2,4342.3],[1786965921,9259.2,4342.3],[1786966221,9258.6,4342.4],[1786966521,9258.6,4342.3],[1786966821,9165.4,4346.6],[1786967121,9201.7,4346.8],[1786967421,9189.1,4347.4],[1786967721,8767.1,4347.5],[1786968021,8766.5,4347.5],[1786968321,8766.3,4347.5],[1786968621,8766,4347.5],[1786968921,8766,4347.5],[1786969221,8766,4347.5],[1786969521,8766,4347.5],[1786969821,8766,4347.5],[1786970121,8765.9,4347.5],[1786970421,8766,4347.5],[1786970721,8765.7,4347.5],[1786971021,8765.7,4347.7],[1786971321,8675.4,4347.6],[1786971621,8762.2,4347.6],[1786971921,8688.1,4347.7],[1786972221,8765.7,4348.1],[1786972521,8765.7,4348.1],[1786972821,8765.6,4348.1],[1786973121,8765.7,4348.1],[1786973421,8765.7,4348.1],[1786973721,8765.7,4348.1],[1786974021,8765.7,4348],[1786974321,8670.7,4348.1],[1786974621,8765.9,4348.2],[1786974921,8765.6,4348.2],[1786975221,8765.6,4348.1],[1786975521,8765.5,4348.2],[1786975821,8765.3,4348.2],[1786976121,8765.3,4348.2],[1786976422,8765.3,4348.2],[1786976722,8765.3,4349.9],[1786977021,8765.2,4352.3],[1786977322,8765.2,4376.8],[1786977621,8765.1,4361],[1786977922,8764.5,4373.1],[1786978222,8764.2,4351.2],[1786978521,8763.8,4352.3],[1786978821,8763.8,4352.3],[1786979121,8763.9,4351.1],[1786979421,8763.9,4351],[1786979721,8763.9,4351],[1786980021,8763.9,4352.4],[1786980321,8763.7,4352.3],[1786980621,8763.7,4352.3],[1786980921,8763.7,4352.3],[1786981221,8763.8,4352.3],[1786981521,8763.8,4352.4],[1786981821,8764.2,4352.4],[1786982121,8765.6,4352.4],[1786982421,8765.4,4352.4],[1786982721,8765,4353],[1786983021,8764.6,4353],[1786983321,8764.5,4353],[1786983621,8764.8,4353],[1786983921,8764,4353],[1786984221,8765.1,4353],[1786984521,8765.1,4353],[1786984821,8764.9,4356.6],[1786985122,8764.7,4353],[1786985421,8764.6,4353],[1786985721,8765.1,4353],[1786986021,8764.6,4353.1],[1786986322,8764.3,4353.1],[1786986621,8764.4,4353.3],[1786986921,8764.5,4353.2],[1786987221,8763.4,4353.2],[1786987521,8763,4353.3],[1786987821,8762.7,4353.3],[1786988121,8762.4,4353.2],[1786988421,8762.3,4353.3],[1786988721,8762.4,4353.3],[1786989021,8762.4,4353.3],[1786989301,8762.1,4353.3],[1786989622,8762.1,4353.3],[1786989921,8761.7,4353.4],[1786990222,8320.6,4353.3],[1786990521,8320.6,4353.4],[1786990822,8320.5,4353.4],[1786991121,8319.7,4353.4],[1786991421,8319.6,4353.4],[1786991721,8319,4353.2],[1786992021,8319,4353.3],[1786992321,8318.6,4352.2],[1786992621,8318.5,4352.1],[1786992922,8318.5,4352.6],[1786993222,8318.2,4354.6],[1786993521,8316.9,4354.6],[1786993822,8316.8,4354.7],[1786994121,8315.7,4354.6],[1786994421,8314.6,4354.6],[1786994721,8313.9,4354.6],[1786995021,8253.3,4354.5],[1786995321,8309.1,4354.6],[1786995621,8313.9,4354.6],[1786995921,8313.3,4352.4],[1786996221,8313.2,4352.6],[1786996521,8313,4352.5],[1786996821,8311.4,4352.3],[1786997121,8311.1,4352.1],[1786997421,8312.8,4352.1],[1786997721,8311.3,4352.1],[1786998021,8312.7,4351.8],[1786998321,8312.7,4352],[1786998621,8310.6,4351.9],[1786998921,8309.7,4351.8],[1786999221,8309.4,4352.2],[1786999521,8309.3,4351.9],[1786999822,8309.2,4351.9],[1787000122,8309.2,4351.9],[1787000421,8309.1,4351.9],[1787000721,8308.1,4352.1],[1787001021,8307.4,4352.1],[1787001321,8306.9,4352.2],[1787001621,8306.7,4352.6],[1787001921,8306.7,4352.6],[1787002221,8306.8,4352.6],[1787002521,8306.7,4352.7],[1787002821,8307,4352.8],[1787003121,8318.3,4352.4],[1787003421,8317.8,4352.3],[1787003721,8317.9,4358],[1787004021,8315.5,4358],[1787004321,8315.9,4358],[1787004621,8318.3,4358],[1787004922,8318.2,4358],[1787005221,7920.5,4358],[1787005521,7920.3,4358],[1787005821,7920.3,4358],[1787006121,7920.4,4352.2],[1787006421,7920.4,4352.2],[1787006721,7920.4,4352.1],[1787007021,7920.3,4352.1],[1787007321,7919.8,4351.9],[1787007621,7919.7,4351.9],[1787007921,7919.5,4351.9],[1787008221,7865.3,4352],[1787008521,7618,4351.9],[1787008821,7661.2,4358.1],[1787009121,7663.3,4358.1],[1787009422,7668.2,4358.1],[1787009721,7560.7,4358.2],[1787010021,7560.8,4358.2],[1787010321,7560.7,4358.2],[1787010621,7920,4358.2],[1787010921,8318.6,4358.2],[1787011221,8762.7,4358.3],[1787011521,8762.7,4358.3],[1787011821,8737,4358.3],[1787012121,8651.5,4358.3],[1787012421,7418.6,4358.3],[1787012721,7247.7,4358.2],[1787013021,8601.7,4358.2],[1787013322,8718.5,4358.2],[1787013621,8650.1,4358.2],[1787013921,8657.4,4358.2],[1787014221,7568.4,4358.2],[1787014522,7568.4,4358.2],[1787014821,7568.2,4358.2],[1787015121,7568.2,4358.2],[1787015421,7568.3,4358.2],[1787015721,7568.4,4358.2],[1787016021,7568.4,4358.2],[1787016321,7696,4358.2],[1787016621,8762.7,4358.2],[1787016921,8762.7,4358.2],[1787017221,8762.7,4358.2],[1787017521,8762.7,4358.2],[1787017821,8762.7,4358.2],[1787018121,8762.7,4358.2],[1787018421,8762.7,4358.2],[1787018721,8762.7,4358.2],[1787019021,8762.7,4358.2],[1787019321,8762.7,4358.2],[1787019621,8762.7,4358.2],[1787019921,8762.6,4358.2],[1787020221,8762.2,4358.2],[1787020521,8762.6,4358.2],[1787020821,8761.9,4358.2],[1787021121,8761.9,4358.2],[1787021421,8761.7,4358.2],[1787021721,8705.2,4358.2],[1787022021,8761.7,4358.2],[1787022321,8761.7,4358.2],[1787022621,8761.3,4358.2],[1787022921,8761.2,4358.2],[1787023221,8761.2,4358.2],[1787023521,8534.2,4358.2],[1787023821,8400.8,4358.2],[1787024121,8761.3,4358.2],[1787024422,8761.3,4358.2],[1787024721,8760.8,4358.2],[1787025021,8760.7,4358.2],[1787025322,8760.8,4358.1],[1787025621,8760.4,4358.1],[1787025921,8760.3,4358.1],[1787026221,8760.7,4358.1],[1787026521,8760.8,4358.1],[1787026821,8760.8,4358.1],[1787027121,8760.5,4358.1],[1787027421,8760.6,4358.1],[1787027722,8760.6,4358.1],[1787028021,8760.6,4358.1],[1787028321,8760.1,4358.1],[1787028621,8759.8,4358.1],[1787028921,8759.8,4358.1],[1787029221,8759.8,4358.1],[1787029521,8760.8,4358.1],[1787029821,8760.8,4358.1],[1787030121,8760.7,4358.1],[1787030421,8760.8,4358.1],[1787030721,8760.8,4358.1],[1787031021,8760.8,4358.1],[1787031321,8761.6,4358.1],[1787031621,8761,4358.1],[1787031921,8761.7,4358.1],[1787032222,8761.7,4358.1],[1787032521,8762.7,4358.1],[1787032821,8766,4358.1],[1787033121,9822.4,4358.1],[1787033421,9822.4,4358.1],[1787033721,9829.4,4358.1],[1787034021,9829,4358.1],[1787034322,9829,4358.1],[1787034621,9829,4358.1],[1787034922,9829.1,4358.2],[1787035221,9828.9,4358.2],[1787035521,9828.9,4358.2],[1787035821,9828.9,4358.2],[1787036121,9828.9,4358.2],[1787036421,9828.9,4358.2],[1787036721,9828.9,4358.2],[1787037021,9828.8,4358.2],[1787037321,9828.6,4358.1],[1787037621,9829.5,4358.1],[1787037921,10439.8,4358.1],[1787038221,10440.2,4358.1],[1787038521,10439.8,4358.2],[1787038821,10439.6,4358.2],[1787039121,10439.6,4358.3],[1787039421,10439.5,4358.2],[1787039721,10439.5,4359.1],[1787040021,10439.3,4359.4],[1787040321,10439.3,4359.4],[1787040621,10439.3,4359.3],[1787040921,10438.8,4359.3],[1787041221,10438.6,4361.4],[1787041521,10438.9,4361.5],[1787041821,10438.5,4360.1],[1787042121,10438.5,4360.1],[1787042421,10438.5,4360],[1787042721,10438.5,4359.8],[1787043021,10438.6,4359.7],[1787043321,10438.9,4359.8],[1787043621,10439.3,4359.8],[1787043921,10439,4359.9],[1787044221,10438.4,4360.2],[1787044521,10438.4,4360.3],[1787044821,10437.6,4360.1],[1787045121,10437.4,4360.1],[1787045421,10437,4360.1],[1787045721,10437.5,4360.1],[1787046021,10437.3,4360.1],[1787046321,10437.2,4363.4],[1787046621,10437.2,4363.4],[1787046921,10437.2,4363.5],[1787047221,10436.8,4363.5],[1787047521,10436.4,4363.7],[1787047821,10435.5,4363.4],[1787048121,10434.8,4363.5],[1787048421,10434.4,4363.5],[1787048721,10434.4,4363.5],[1787049021,10434.2,4363.5],[1787049321,10434.1,4363.5],[1787049621,10434.1,4363.6],[1787049921,10433.6,4363.6],[1787050221,10433.6,4365.6],[1787050521,10433.6,4366],[1787050821,10434.1,4366],[1787051121,10434.1,4366],[1787051421,10434.1,4365.9],[1787051721,10434,4366],[1787052021,10433.7,4365.9],[1787052321,10433.7,4365.9],[1787052621,10433.5,4365.9],[1787052921,10433.2,4366],[1787053221,10432.7,4366.1],[1787053521,10432.6,4366.1],[1787053821,10432.5,4366.1],[1787054121,10432.6,4366.1],[1787054421,10432.6,4366.2],[1787054722,10432.7,4366.2],[1787055021,10432.6,4366.2],[1787055321,10432.8,4366.2],[1787055622,10432.1,4366.2],[1787055921,10432.9,4368],[1787056221,10435.9,4367.6],[1787056522,10437.3,4368],[1787056821,10437.3,4367.6],[1787057121,10437.2,4368.1],[1787057422,10437.3,4367.6],[1787057722,10437.1,4367.6],[1787058021,10437.1,4367.6],[1787058321,10436.9,4367.6],[1787058621,10436.9,4367.6],[1787058921,10436.8,4367.6],[1787059221,10436.9,4367.8],[1787059522,10436.8,4367.8],[1787059821,10436.8,4379],[1787060122,10436.8,4379],[1787060422,10436.8,4397.8],[1787060721,10436.6,4397.9],[1787061021,10436.6,4398],[1787061322,10436.3,4397.6],[1787061621,10436,4398.4],[1787061921,10437.1,4397.8],[1787062221,10437.3,4396.6],[1787062521,10437.3,4398.2],[1787062821,10437.3,4416],[1787063122,10437.2,4397],[1787063421,10437.3,4395],[1787063721,10437.3,4397.6],[1787064021,10437.2,4396],[1787064321,10437.2,4396.6],[1787064621,10437.2,4396.4],[1787064921,10437,4398],[1787065221,10436.6,4396.3],[1787065521,10436.5,4393.7],[1787065822,10436.8,4414.4],[1787066122,10436.8,4415.9],[1787066421,10436.4,4398.5],[1787066721,10436.3,4396.2],[1787067021,10436.3,4394.3],[1787067321,10435.8,4415.8],[1787067621,10435.8,4397],[1787067921,10435.4,4395.4],[1787068222,10435.5,4397],[1787068521,10435.3,4425.6],[1787068821,10439.2,4433.8],[1787069121,10437.6,4436.1],[1787069421,10437.7,4437.4],[1787069721,10437.7,4437.9],[1787070022,10437.6,4397.4],[1787070321,10437.7,4396.8],[1787070621,10437.5,4394.4],[1787070922,10437.5,4399.7],[1787071221,10437.4,4395.5],[1787071521,10437.4,4400.6],[1787071821,10437.3,4418.7],[1787072121,10437.3,4401.1],[1787072421,10437.3,4402.2],[1787072721,10437,4401],[1787073021,10437,4396.6],[1787073321,10437,4399.8],[1787073621,10436.9,4393.7],[1787073922,10436.2,4437.9],[1787074201,10436.2,4437.3],[1787074521,10436,4435.9],[1787074821,10436,4440.4],[1787075121,10435.6,4394.5],[1787075421,10435.4,4457.6],[1787075722,10435.2,4451.3],[1787076022,10435.2,4451.9],[1787076321,10435.1,4444.6],[1787076621,10435.1,4449.3],[1787076921,10434.6,4449.5],[1787077221,10434.6,4451.8],[1787077522,10434.4,4450.2],[1787077821,10434,4416.5],[1787078121,10434.2,4417.3],[1787078421,10434.9,4413.5],[1787078721,10435.9,4413.5],[1787079021,10435.9,4520.1],[1787079322,10435.9,4542.6],[1787079622,10435.9,4542.5],[1787079921,10435.9,4557.9],[1787080221,10435.7,4610.2],[1787080521,10435.8,4600.9],[1787080821,10435.8,4574.6],[1787081121,10435.4,4574.1],[1787081421,10435,4573.8],[1787081721,10434.9,4570.1],[1787082021,10434.9,4571.1],[1787082321,10435,4569],[1787082621,10142.7,4568.3],[1787082921,10129.9,4576.7],[1787083221,10131.7,4689.3],[1787083521,10434.8,4686.5],[1787083821,10435.8,4685.3],[1787084121,10435.8,4690.3],[1787084421,10435.6,4690],[1787084722,10435.6,4689.9],[1787085021,10435.6,4688.9],[1787085321,10435.6,4684.8],[1787085621,10435.6,4686],[1787085921,10435.6,4688.7],[1787086221,10435.6,4693.5],[1787086521,10435.6,4692.1],[1787086821,10435.2,4689],[1787087121,10435.1,4682],[1787087422,10435.1,4677.1],[1787087721,10435.1,4672.7],[1787088021,10435.2,4667.5],[1787088321,10435.1,4662],[1787088621,10435.2,4677.2],[1787088921,10435.6,4667.2],[1787089201,10435.5,4634.6],[1787089521,10435.6,4630.2],[1787089821,10435.3,4621.8],[1787090121,10439.2,4604.8],[1787090421,10439.2,4602],[1787090721,10439.7,4597.3],[1787091021,9929.1,4588.4],[1787091321,9929.1,4355.1],[1787091621,9929.1,4355.1],[1787091921,10439.5,4355.1],[1787092221,10439.4,4354.9],[1787092521,10439.4,4355],[1787092821,10439.4,4355],[1787093122,10439.3,4358.3],[1787093421,10439.4,4358.3],[1787093723,10439.2,4358.8],[1787094021,10439.4,4358.8],[1787094321,10439.3,4358.9],[1787094621,9831.2,4358.9],[1787094921,9831,4358.9],[1787095221,10439.7,4358.8],[1787095521,10439.5,4358.9],[1787095821,10439.3,4359.5],[1787096121,10439.3,4359.2],[1787096422,10439.1,4359.2],[1787096722,10438.9,4359],[1787097021,10438.6,4359],[1787097321,10438.4,4359],[1787097621,10438.2,4359],[1787097921,10438.1,4359.1],[1787098221,10437.8,4359.2],[1787098521,10438,4359.2],[1787098821,9830.1,4359.2],[1787099121,9830.1,4359.2],[1787099421,9830.1,4359.1],[1787099722,9829.9,4359.1],[1787100021,9829.8,4359.2],[1787100321,9829.7,4359.1],[1787100621,9282.5,4359.1],[1787100921,9282.5,4359.1],[1787101221,9282.5,4359.1],[1787101521,9282.4,4359.1],[1787101821,9281.8,4359.8],[1787102126,9281.8,4359.3],[1787102406,9281.7,4359.3],[1787102706,9281.5,4359.3],[1787103006,9281.2,4359.3],[1787103306,9281.2,4359.2],[1787103606,9281.1,4359.3],[1787103906,9281.1,4359.3],[1787104206,9281.1,4359.2],[1787104506,9281.1,4359.2],[1787104806,9280.9,4359.2],[1787105107,9280.8,4359.2],[1787105406,9281.3,4359.2],[1787105706,9281.1,4359.2],[1787106006,9281.1,4359.2],[1787106306,9281.1,4359.2],[1787106606,9281,4359.2],[1787106906,9281,4359.2],[1787107206,9280.9,4359.2],[1787107507,9280.9,4359.2],[1787107806,9280.7,4380.4],[1787108107,9280.9,4402.1],[1787108406,9281,4400.4],[1787108706,9281.1,4393],[1787109006,9281.1,4388.4],[1787109306,9281.1,4388.4],[1787109606,9281.1,4387.8],[1787109906,9281.1,4398.8],[1787110206,9280.9,4403.4],[1787110507,9280.9,4401],[1787110806,9280.9,4394.8],[1787111106,9280.9,4469.6],[1787111426,9280.9,4359.2],[1787111726,9280.9,4359.2],[1787112006,9280.9,4359.2],[1787112306,9280.9,4359.2],[1787112606,9280.6,4359.2],[1787112906,9280.5,4359.2],[1787113206,9280.5,4359.2],[1787113506,9279.9,4359.2],[1787113807,9279.7,4359.2],[1787114106,9279.7,4359.2],[1787114406,9279.7,4359.2],[1787114706,9279.5,4359.2],[1787115006,9279.5,4359.2],[1787115306,9279.5,4359.2],[1787115606,9280.4,4359.2],[1787115906,9280.4,4358.9],[1787116206,9280.4,4358.9],[1787116506,9280.2,4358.9],[1787116806,9280,4358.9],[1787117106,9279.8,4358.9],[1787117406,9279.8,4358.9],[1787117706,9279.8,4358.9],[1787118006,9280.3,4358.9],[1787118306,9279.8,4358.9],[1787118606,9279.8,4359.1],[1787118926,9279.6,4359.1],[1787119206,9279.6,4359.1],[1787119506,9279.4,4359.1],[1787119806,9279.4,4359.1],[1787120106,9279,4359.1],[1787120406,8786.9,4359.2],[1787120706,8786.9,4359.2],[1787121006,8786.9,4359.2],[1787121306,8952.8,4359.2],[1787121606,9279.4,4359.2],[1787121906,9279.1,4359.4],[1787122207,9279.1,4359.4],[1787122506,9278.7,4359.4],[1787122806,9278.8,4359.6],[1787123106,9278.8,4359.6],[1787123406,9278.8,4359.6],[1787123706,9278.9,4359.6],[1787124006,9278.9,4359.6],[1787124306,9278.5,4359.6],[1787124606,9278.9,4359.6],[1787124906,9278.9,4359.6],[1787125206,9278.9,4359.6],[1787125507,9278.9,4359.6],[1787125826,9279.2,4359.3],[1787126106,9280.2,4359.3],[1787126406,9279.6,4359.3],[1787126707,9280.2,4359.3],[1787127006,9280.2,4359.3],[1787127306,9280.2,4359.3],[1787127606,9279.3,4359.3],[1787127907,9279.3,4358.9],[1787128207,9279.3,4358.9],[1787128507,9279.2,4358.9],[1787128806,9279.2,4358.9],[1787129106,9279.2,4358.9],[1787129406,9279.2,4358.9],[1787129706,9279.1,4358.9],[1787130007,9279.1,4358.9],[1787130306,9279.1,4358.9],[1787130606,9279.1,4358.9],[1787130906,9279.2,4358.9],[1787131207,9279.2,4358.9],[1787131506,9279.2,4358.9],[1787131806,9279.2,4358.9],[1787132106,9279.2,4358.9],[1787132406,9279.2,4358.9],[1787132707,9279.2,4358.9],[1787133006,9280.2,4358.9],[1787133306,9280.2,4358.9],[1787133607,9280.2,4358.9],[1787133907,9280.3,4358.9],[1787134206,9280.3,4358.9],[1787134506,9280.3,4358.9],[1787134806,9280.3,4358.9],[1787135107,9280.3,4358.9],[1787135406,9280.3,4358.9],[1787135706,9280.3,4358.9],[1787136007,9280.3,4358.9],[1787136306,9280.3,4358.9],[1787136606,9280.2,4358.9],[1787136906,9280.2,4358.9],[1787137206,9280.2,4358.9],[1787137506,9280.2,4358.9],[1787137807,9280.2,4358.9],[1787138106,9280.6,4358.9],[1787138407,9280.6,4358.9],[1787138706,9280.7,4358.9],[1787139007,9280.7,4358.9],[1787139306,9280.7,4358.9],[1787139607,9280.5,4358.9],[1787139906,9280.9,4358.9],[1787140206,9281.7,4359],[1787140507,9281.6,4359],[1787140807,9830,4359],[1787141106,9829.9,4359],[1787141406,9830,4358.9],[1787141726,9830,4359.2],[1787142007,9830,4359.2],[1787142306,9830,4359.2],[1787142606,9830.2,4359.2],[1787142907,9830.2,4359.2],[1787143206,10438.8,4359.2],[1787143506,10439.4,4359.2],[1787143806,10439.3,4359.2],[1787144108,10438.6,4359],[1787144406,10438.6,4359],[1787144706,10439.3,4359],[1787145007,10439.4,4359],[1787145307,10439.4,4359.2],[1787145606,10439.7,4359.2],[1787145906,10439.7,4359.1],[1787146206,10439.7,4359.1],[1787146506,10439.7,4359],[1787146806,10439.7,4359.7],[1787147107,10439.6,4359.2],[1787147406,10439.7,4359.2],[1787147706,10439.6,4360],[1787148006,10439.5,4360],[1787148326,10439.5,4360],[1787148606,10439.5,4360],[1787148907,10439.1,4360],[1787149206,10439.6,4360],[1787149507,10439.6,4360],[1787149806,10439.1,4360],[1787150106,10439.1,4360],[1787150406,10439.1,4360],[1787150707,0,4360],[1787151006,0,4360],[1787151307,0,4360],[1787151606,0,4360],[1787151907,6540.3,4360],[1787152206,0,4360],[1787152507,0,4360],[1787152808,30000,4360.5],[1787153106,29999.7,4361.7],[1787153406,29999.6,4363.6],[1787153706,29999.4,4366.1],[1787154006,29998.1,4368.3],[1787154306,29997.1,4369.5],[1787154606,29996.3,4370.6],[1787154907,29995.6,4371.3],[1787155506,29994.8,4374.1],[1787155807,29994.6,4374.8],[1787156106,29994.6,4375.4],[1787156406,29994.3,4378.8],[1787156707,29993.7,4641.4],[1787157006,29993.1,4961.4],[1787157306,29991.8,4958.8],[1787157606,29990.5,5072.5],[1787157906,29989.4,5666.7],[1787158206,29988.1,4984],[1787158507,29986.5,5011.9],[1787158806,29984.6,5669],[1787159126,27551.2,5670.1],[1787159406,27550.3,5670.7],[1787159686,27548.1,5670.8],[1787159986,27546,5670.6],[1787160286,25356.3,5670.7],[1787160646,25353.8,5671.2],[1787160946,25351,5671.5],[1787161246,25348.7,5671.1],[1787161546,25347.3,5673],[1787161846,25345.6,5678.7],[1787162147,25344.1,5676.5],[1787162446,25342.5,5700.4],[1787162747,25341,5713.8],[1787163046,23381.8,5745.3],[1787163347,23380.5,5735.8],[1787163646,23378.8,5741.5],[1787163946,23376.8,5715.3],[1787164246,23374.9,5722.9],[1787164546,23373.8,5729.2],[1787164846,23372.7,5725.3],[1787165146,23371.8,5727],[1787165446,23370.6,5725.8],[1787165746,23369.1,5282.3],[1787166046,23367.1,5458.7],[1787166347,23365.1,5544.9],[1787166646,23363.5,5962.2],[1787166946,23362.7,5849.6],[1787167246,23360.7,5713.2],[1787167546,23359,5788.1],[1787167846,23357.5,6299.8],[1787168146,23356.8,6246],[1787168446,23354.9,6236.6],[1787168746,23355.3,6216],[1787169046,23352.9,5228.3],[1787169346,23351.8,5133.9],[1787169646,23351.4,5703.4],[1787169946,23350.9,5116.3],[1787170246,23350.7,5151],[1787170546,23350.3,5183.8],[1787170846,23347.9,5181.8],[1787171446,23346.8,5703],[1787171746,23345.6,5709.7],[1787172046,23345.3,5705.8],[1787172346,23344.6,5704.8],[1787172646,23281.2,5698.7],[1787172946,21365.1,5696.8],[1787173246,19304.2,5180.7],[1787173546,14052.1,5711.4],[1787173846,14051.6,5711.3],[1787174146,14050.8,5159.4],[1787174446,14050.5,5167.8],[1787174746,14050.3,5149.4],[1787175046,14050.1,5148.1],[1787175346,13831.1,5173.6],[1787175646,14049.7,5174.2]],"hourly":[],"daily":[]}}