{"bazaar":{"raw":[[1786399221,6429.4,2503],[1786399521,6429.3,2503.3],[1786399821,6429.5,2503],[1786400121,6429.4,2503],[1786400421,6428.4,2503],[1786400721,6428.7,2503],[1786401021,6428.8,2503],[1786401321,6427.8,2503],[1786401621,6368.2,2503],[1786401922,6366.4,2503],[1786402221,6314.3,2503],[1786402521,6312.7,2503],[1786402821,6034,2500.9],[1786403121,6033.8,2500.9],[1786403421,6033.8,2500.9],[1786403721,6033.9,2500.9],[1786404021,6033.8,2500.9],[1786404321,6032.9,2500.9],[1786404621,6032.9,2500.9],[1786404921,5769.1,2500.9],[1786405221,5762.7,2500.9],[1786405521,5716.9,2500.9],[1786405821,5714.4,2500.9],[1786406121,5764.8,2500.9],[1786406421,5839.3,2500.9],[1786406721,5677.7,2500.9],[1786407021,5677.5,2500.9],[1786407321,5677.4,2500.9],[1786407621,5677.4,2500.9],[1786407922,5677.2,2500.9],[1786408221,5676.5,2500.9],[1786408521,5676.3,2500.9],[1786408821,5676.9,2500.9],[1786409121,5676.4,2500.9],[1786409421,5568.4,2500.9],[1786409721,5327.5,2500.9],[1786410021,5324,2500.9],[1786410321,5072.3,2500.9],[1786410623,5318.3,2500.9],[1786410921,5071.1,2500.9],[1786411221,5070.9,2500.9],[1786411521,5071.1,2500.9],[1786411821,5070.9,2500.9],[1786412121,5070.8,2500.9],[1786412421,5068.6,2500.9],[1786412721,5028.9,2500.9],[1786413021,5036.9,2500.9],[1786413321,5016.3,2500.9],[1786413621,5017.3,2500.9],[1786413921,5014.6,2500.9],[1786414221,5015.2,2500.9],[1786414521,5015.4,2500.9],[1786414821,5015.5,2500.9],[1786415121,5031.6,2500.9],[1786415421,5027.2,2500.9],[1786415721,5039.1,2500.9],[1786416021,5031.8,2500.9],[1786416322,4962.9,2500.9],[1786416621,5037.4,2500.9],[1786416922,5037.4,2500.9],[1786417223,5033,2500.9],[1786417521,4959.6,2500.9],[1786417821,5302.8,2500.9],[1786418121,5292.3,2500.9],[1786418421,5292.3,2500.9],[1786418721,5299.8,2500.9],[1786419021,5336.8,2500.9],[1786419321,5597.5,2500.9],[1786419621,5633.6,2500.9],[1786419921,5309.6,2500.9],[1786420221,5331.5,2500.9],[1786420521,5352.3,2500.9],[1786420822,5303.8,2500.9],[1786421121,5333.6,2500.9],[1786421421,5071.7,2500.9],[1786421721,5071.4,2500.9],[1786422021,5071.3,2500.9],[1786422321,5071,2500.9],[1786422621,5070.2,2500.9],[1786422921,5070.2,2500.9],[1786423221,5071.7,2500.9],[1786423521,5071,2500.9],[1786423821,4811.3,2500.9],[1786424121,4811.3,2500.9],[1786424421,4811.3,2500.9],[1786424721,4811.3,2500.9],[1786425021,4811.2,2500.9],[1786425321,4811.2,2500.9],[1786425621,4811.2,2500.9],[1786425921,4782.1,2500.9],[1786426221,4793.7,2500.9],[1786426522,4781.6,2500.9],[1786426821,6027.6,2500.9],[1786427121,6033.7,2500.9],[1786427421,6033.7,2500.7],[1786427721,6033.8,2500.7],[1786428021,6033.8,2500.7],[1786428321,6033.6,2500.7],[1786428621,6033.6,2500.7],[1786428921,6032.7,2500.7],[1786429221,6032.7,2500.7],[1786429521,6032.4,2500.7],[1786429821,6032.4,2500.7],[1786430121,6032.4,2500.7],[1786430421,6032.4,2500.7],[1786430721,6032.4,2500.7],[1786431021,6032.4,2500.7],[1786431322,6032.3,2500.7],[1786431621,6032.4,2500.7],[1786431921,6032.6,2500.7],[1786432221,6032.2,2500.7],[1786432521,6032.2,2500.7],[1786432821,6032.2,2500.7],[1786433121,6032.2,2500.7],[1786433421,6032.2,2500.7],[1786433721,6032.2,2500.7],[1786434021,6032.1,2500.7],[1786434322,6032.1,2500.7],[1786434621,6032.2,2500.7],[1786434921,6032.2,2500.7],[1786435221,6032.2,2500.7],[1786435521,6032.1,2500.7],[1786435821,6032.2,2500.7],[1786436121,6031.6,2500.7],[1786436421,6031.6,2500.7],[1786436722,6031.4,2500.7],[1786437021,5929,2500.9],[1786437321,6024.4,2500.9],[1786437621,6031.9,2500.9],[1786437921,6031.2,2500.9],[1786438221,6031.2,2500.9],[1786438521,6030.1,2500.9],[1786438821,6029.9,2500.9],[1786439121,6029.3,2500.7],[1786439421,6028.8,2501.1],[1786439721,6028.5,2500.7],[1786440021,6028.4,2500.7],[1786440321,6027.6,2500.7],[1786440621,6027.5,2500.7],[1786440921,6027.1,2500.7],[1786441221,6027.1,2500.7],[1786441521,6027.1,2500.7],[1786441821,6027.1,2500.7],[1786442121,6027,2500.7],[1786442421,6027.1,2500.7],[1786442721,6027.4,2500.7],[1786443021,6027.1,2500.7],[1786443321,6027.4,2500.7],[1786443621,6027.1,2500.7],[1786443921,6027,2500.7],[1786444222,6026.8,2500.7],[1786444521,6026.7,2500.7],[1786444821,6026.7,2501.2],[1786445121,6026.7,2501.2],[1786445421,6026.7,2501.2],[1786445722,6026.6,2501.2],[1786446021,6026.6,2501.2],[1786446321,6026.7,2501.2],[1786446621,6026.1,2501.2],[1786446922,6025.1,2501.6],[1786447221,6025.1,2501.6],[1786447522,6024.7,2501.6],[1786447822,6024.7,2501.6],[1786448121,6024.2,2501.6],[1786448421,6023.6,2501.6],[1786448721,6023.2,2501.6],[1786449021,6023,2501.7],[1786449321,6022.9,2501.7],[1786449621,6022.8,2501.7],[1786449922,6022.8,2501.8],[1786450221,6021.9,2501.9],[1786450521,6022,2501.9],[1786450821,6022,2501.9],[1786451121,6022.1,2501.9],[1786451421,6022.7,2502],[1786451721,6021.7,2502],[1786452021,6021.5,2502.8],[1786452322,6021.6,2502.6],[1786452621,6021.3,2502],[1786452921,6021.7,2502],[1786453222,6021.8,2502],[1786453521,6021.6,2502],[1786453821,6021.8,2502],[1786454121,6021.8,2502],[1786454421,6022,2502],[1786454721,6022.1,2502.5],[1786455021,6021.8,2502.5],[1786455321,6021.8,2502.5],[1786455621,6021.4,2502.5],[1786455921,6021.4,2502.5],[1786456221,6021.4,2502.5],[1786456521,6021.3,2502.5],[1786456821,6021.3,2503.3],[1786457121,6021.3,2503.3],[1786457421,6021.3,2503.3],[1786457721,6021.3,2503.5],[1786458021,6021.3,2503.5],[1786458321,6021.3,2503.5],[1786458621,6021.3,2503.8],[1786458921,6021.3,2503.8],[1786459221,6021.3,2503.8],[1786459521,6021.4,2504.1],[1786459821,6021.3,2504.1],[1786460121,6021.4,2504.1],[1786460421,6021.4,2504.1],[1786460721,6021.4,2504.1],[1786461021,6021.4,2504.1],[1786461321,6021.4,2504.1],[1786461621,6021.4,2504.1],[1786461921,6021.3,2504.4],[1786462222,6021.2,2504.4],[1786462521,6021,2504.4],[1786462821,6020.6,2504.4],[1786463121,6020.6,2504.4],[1786463421,6020.5,2504.6],[1786463722,6019.3,2504.6],[1786464021,6020.4,2504.7],[1786464322,6003.8,2504.7],[1786464621,5960.3,2504.7],[1786464922,6020.5,2504.7],[1786465221,6020.6,2504.7],[1786465522,6019.5,2504.7],[1786465822,6019.4,2504.9],[1786466121,6019,2504.9],[1786466421,6019.3,2504.9],[1786466721,6019.4,2504.9],[1786467021,6020.6,2504.9],[1786467321,6018.8,2504.9],[1786467622,6018.9,2589.8],[1786467922,6018.9,2569.7],[1786468221,6019.2,2562.2],[1786468521,6019.2,2561.8],[1786468821,5884,2562.7],[1786469121,6027.1,2510.4],[1786469422,6027.4,2508.6],[1786469722,6027.4,2600.6],[1786470021,6027.7,2681.3],[1786470321,6027.3,2681.3],[1786470621,6027.4,2681.3],[1786470922,6027.3,2681.3],[1786471221,6026.6,2681.3],[1786471521,6026,2681.3],[1786471821,6025.2,2681.3],[1786472121,6025,2681.3],[1786472421,6025,2681.3],[1786472721,6024.6,2512.6],[1786473021,6024.8,2504.2],[1786473321,6024.8,2507.4],[1786473622,6024.6,2510],[1786473921,6024.6,2511.1],[1786474221,6024.6,2509.1],[1786474521,6024.6,2681.5],[1786474821,6024.5,2681.5],[1786475121,6024.7,2505.2],[1786475421,6025.1,2502.7],[1786475721,6024.8,2502.7],[1786476021,6024.7,2503.2],[1786476321,6024.6,2502.6],[1786476621,6023.9,2502.5],[1786476922,6024.5,2502.6],[1786477221,6023.8,2502.4],[1786477521,6023.8,2502.3],[1786477822,5903.6,2502.2],[1786478121,5931.8,2502.1],[1786478421,5867.2,2502.1],[1786479021,5789.5,2502],[1786479321,5641,2501.9],[1786479621,5354.4,2501.9],[1786479922,5181.1,2501.9],[1786480221,5183.9,2501.9],[1786480521,5156.5,2501.9],[1786480821,5126.9,2501.9],[1786481121,5114.3,2501.9],[1786481421,5291,2501.9],[1786481721,5813,2501.9],[1786482021,5469,2501.9],[1786482321,5462.1,2501.9],[1786482621,5130.2,2501.9],[1786482922,5192.6,2501.9],[1786483221,4811.2,2501.9],[1786483521,4731.4,2501.9],[1786483821,6024.5,2501.9],[1786484122,6024,2501.9],[1786484422,6024.4,2501.9],[1786484721,6024.3,2501.9],[1786485021,6023.7,2501.9],[1786485321,6021.7,2501.9],[1786485621,6021.7,2501.9],[1786485921,6021.6,2501.9],[1786486221,6021.6,2502],[1786486521,6021.6,2502],[1786486821,6020.9,2502],[1786487121,6020.6,2502],[1786487421,6020.6,2502.5],[1786487721,6020.6,2502.5],[1786488021,6020.6,2502.5],[1786488321,6009.7,2502.5],[1786488621,5848.4,2502.5],[1786488921,5875.7,2502.5],[1786489221,5882.8,2502.5],[1786489521,5905.5,2502.5],[1786489821,6020.9,2502.5],[1786490121,6020.4,2502.5],[1786490421,6020.2,2502.5],[1786490721,5932.9,2502.5],[1786491021,6020.4,2502.5],[1786491322,6020.4,2502.5],[1786491621,6020.3,2502.5],[1786491921,6020.3,2502.5],[1786492221,6019.8,2502.5],[1786492521,6019.2,2502.5],[1786492821,6019.1,2502.5],[1786493122,6019,2502.5],[1786493421,6018.9,2502.5],[1786493721,6018.2,2502.4],[1786494021,6015.4,2502.4],[1786494321,6015.2,2502.4],[1786494621,6015.8,2502.4],[1786494921,5954.5,2502.3],[1786495221,5854.4,2502.3],[1786495521,5661.6,2502.3],[1786495821,5661,2502],[1786496121,5660.9,2502],[1786496421,5600.8,2502],[1786496721,5660.9,2502],[1786497021,5660.7,2502],[1786497321,5660.7,2502],[1786497621,5660.7,2502],[1786497921,5622.4,2502],[1786498221,5398.4,2501.9],[1786498521,5389.6,2501.9],[1786498821,5450.6,2501.9],[1786499121,5059.2,2501.9],[1786499421,5090.9,2501.9],[1786499721,5059.2,2501.9],[1786500021,5059.2,2501.9],[1786500321,5093.2,2501.9],[1786500621,5059.2,2501.9],[1786500921,5059.2,2501.9],[1786501221,5093.3,2501.9],[1786501521,5158.8,2501.9],[1786501821,5091.3,2501.9],[1786502121,5059,2501.9],[1786502421,5059,2501.9],[1786502721,5059,2501.9],[1786503021,5059.1,2501.9],[1786503321,5059,2501.9],[1786503621,5090.4,2501.9],[1786503921,5092.7,2501.9],[1786504221,5093.5,2501.9],[1786504521,5081.2,2501.9],[1786504821,5057,2501.9],[1786505121,4981.1,2501.9],[1786505421,4952,2501.9],[1786505721,4922.9,2501.9],[1786506021,4886.9,2501.9],[1786506321,4825.5,2501.9],[1786506621,4859.1,2502],[1786506921,4842.1,2501.9],[1786507221,4578.6,2419.1],[1786507521,4456.3,2419.1],[1786507822,4588.2,2413.6],[1786508121,4477.9,2415.4],[1786508421,4372.7,2403.8],[1786508721,4363.6,2400.8],[1786509021,4372.3,2402.4],[1786509321,4422.4,2399.8],[1786509621,4422.2,2395.7],[1786509921,4424.4,2254.9],[1786510221,4570.7,2253.8],[1786510521,4570.7,2243.6],[1786510821,4571.8,2228.8],[1786511121,4784.5,2232.4],[1786511421,4784.5,2219.3],[1786511721,4898.2,2214.5],[1786512021,4892,2213.7],[1786512321,4913.2,2412.9],[1786512621,5015.9,2398.4],[1786512921,4995.9,2396.9],[1786513221,4995.9,2394.7],[1786513521,5008.5,2394.5],[1786513821,5109.1,2258.6],[1786514121,5202,2502],[1786514421,5174.3,2502],[1786514721,5153.2,2251.8],[1786515021,5090.3,2251.2],[1786515321,5093.4,2244.9],[1786515621,5110.2,2244.5],[1786515921,5110.3,2243.6],[1786516222,5091.7,2243.6],[1786516521,5092.3,2239.9],[1786516821,5107.8,2250.5],[1786517122,5093.5,2502.8],[1786517422,5108.4,2257.4],[1786517721,5058.6,2252.2],[1786518021,5024.2,2254.7],[1786518321,5034.7,2252.7],[1786518621,5058.7,2253.8],[1786518921,5058.5,2249.2],[1786519221,5058.4,2250.1],[1786519521,5058.5,2260],[1786519821,4992.1,2248.2],[1786520121,4892.4,2242.5],[1786520421,4909.2,2567.9],[1786520721,4990.9,2461.4],[1786521021,4990.9,2458.4],[1786521321,4889.4,2456.3],[1786521621,4883.1,2456.3],[1786521921,4874.3,2454.9],[1786522221,4879.4,2463.6],[1786522521,4912.1,2450.1],[1786522821,4868.4,2436],[1786523121,4868.7,2272.9],[1786523421,4869.3,2456.5],[1786523721,4874.2,2464.6],[1786524021,4823,2460.2],[1786524321,4870,2617.6],[1786524621,4868.7,2579.1],[1786524921,4824.3,2578],[1786525221,4800.8,2424.5],[1786525521,4874.2,2618],[1786525821,4822.8,2618],[1786526121,4822.9,2618],[1786526422,4822.4,2618.3],[1786526721,4800.3,2618.3],[1786527021,4800.2,2142.4],[1786527321,4798.9,2275.5],[1786527621,4798.8,2430.8],[1786527921,4798.7,2249.4],[1786528221,4798.6,2226.8],[1786528521,4798.6,2220.6],[1786528821,4798.1,2220.1],[1786529121,4601.6,2191.5],[1786529421,4608.4,2190.8],[1786529721,4765.6,2174.7],[1786530021,4798.9,2174.7],[1786530322,4799,2180.1],[1786530621,4798.9,2179.7],[1786530921,4799.1,2178.4],[1786531221,4799.1,2306.6],[1786531521,4799.1,2177],[1786531821,4799.1,2174.7],[1786532121,4799.1,2174.7],[1786532421,4799.1,2174.7],[1786532721,4799,2174.7],[1786533021,4799,2174.6],[1786533321,4799,2174.7],[1786533621,4798.9,2174.6],[1786533921,4798.9,2174.7],[1786534221,4798.9,2174.6],[1786534521,4799,2175.2],[1786534821,4799,2175.2],[1786535121,4798.9,2175.3],[1786535421,4798.9,2174.8],[1786535721,4798.7,2175.2],[1786536021,4798.7,2175.2],[1786536321,4798.7,2175.2],[1786536622,4798.8,2174.8],[1786536921,4798.8,2174.8],[1786537221,4798.9,2174.8],[1786537521,4798.9,2174.7],[1786537821,4798.9,2174.7],[1786538121,4798.9,2174.7],[1786538421,4799,2174.7],[1786538721,4799,2175.4],[1786539021,4798.9,2175.3],[1786539321,4798.9,2175.7],[1786539621,4798.9,2175.7],[1786539921,4798.9,2175.5],[1786540221,4798.9,2175.6],[1786540521,4798.8,2175.6],[1786540821,4798.9,2242.4],[1786541121,4603.6,2242.3],[1786541421,4606.5,2240.1],[1786541721,4714.2,2241.6],[1786542021,4718.9,2237.8],[1786542321,4716.2,2235.9],[1786542621,4719.9,2240.7],[1786542921,4575.3,2240.6],[1786543221,4603.9,2233.1],[1786543521,4608.4,2223.9],[1786543821,4602.4,2222.2],[1786544121,4604.1,2224.8],[1786544421,4607.7,2222.3],[1786544722,4616.1,2221.8],[1786545022,4584,2216.9],[1786545321,4701.7,2213.7],[1786545622,4699.4,2247.1],[1786545921,4552.2,2247.3],[1786546221,4552.2,2248],[1786546521,4696.8,2247.7],[1786546821,4707,2243.1],[1786547122,4702.3,2241.7],[1786547421,5599.6,2307.4],[1786547721,5661.2,2307.4],[1786548021,5661.1,2307.4],[1786548321,5661.2,2307.4],[1786548622,5661.2,2307.4],[1786548922,5661.2,2307.4],[1786549221,5654,2307.4],[1786549521,5558.4,2307.4],[1786549821,5544.2,2307.4],[1786550121,5533.1,2307.4],[1786550421,5549.3,2307.4],[1786550721,5624.9,2307.4],[1786551021,5636.9,2307.4],[1786551322,5501.2,2307.4],[1786551621,5324.2,2307.4],[1786551922,5324.1,2307.3],[1786552221,5479.4,2307.2],[1786552521,5497.4,2307.2],[1786552821,5505.5,2307.2],[1786553121,5518.8,2307.2],[1786553421,5483.4,2307.4],[1786553722,5473.9,2307.4],[1786554021,5486.2,2307.4],[1786554322,5514.8,2307.4],[1786554621,5554.1,2307.4],[1786554921,5502.7,2307.4],[1786555221,5517.1,2307.4],[1786555521,5425.5,2307.4],[1786555821,5482.7,2307.4],[1786556121,5495.1,2307.5],[1786556421,5750.7,2307.5],[1786556721,5858.2,2307.5],[1786557022,5866.4,2307.5],[1786557321,5916.9,2307.5],[1786557601,5911.8,2307.5],[1786557921,5911.8,2307.5],[1786558222,5896.1,2307.5],[1786558522,5660.9,2307.5],[1786558821,5660.7,2307.5],[1786559121,5660.7,2307.5],[1786559421,5660.8,2307.5],[1786559721,5660.9,2307.4],[1786560021,5687.8,2307.6],[1786560321,5857.7,2307.5],[1786560622,5728.2,2307.5],[1786560922,5660.8,2307.7],[1786561221,5660.5,2307.7],[1786561521,5660.6,2307.7],[1786561821,5660.1,2307.7],[1786562121,5660.2,2307.7],[1786562421,5660.2,2307.7],[1786562721,5660.2,2307.7],[1786563021,5660.4,2307.7],[1786563321,5660.5,2307.7],[1786563621,5660.5,2307.7],[1786563922,5888.6,2307.7],[1786564221,5935.3,2307.7],[1786564521,6019.7,2307.7],[1786564821,6020.1,2307.7],[1786565121,6020.1,2307.7],[1786565421,6020.3,2307.7],[1786565721,6020.4,2307.7],[1786566021,6020.3,2307.7],[1786566321,6020.4,2307.7],[1786566621,6020.6,2307.7],[1786566921,6021.1,2307.8],[1786567222,6021.1,2307.8],[1786567521,6021.4,2307.8],[1786567821,6020.3,2307.8],[1786568121,5976.4,2307.8],[1786568421,6020.4,2307.8],[1786568721,6020.4,2307.8],[1786569021,6020.2,2307.8],[1786569321,6020.4,2318.9],[1786569621,6020,2315.3],[1786569921,6019.8,2314.4],[1786570221,5958.5,2314.6],[1786570522,6020,2312.7],[1786570821,6019.9,2307.8],[1786571121,6002.8,2307.9],[1786571421,5648.1,2307.9],[1786571721,5805.9,2308.3],[1786572021,5816.9,2308.3],[1786572322,5818.7,2308.3],[1786572621,5961,2308.2],[1786572921,6020.4,2308.1],[1786573221,6020.4,2308.1],[1786573521,6020.9,2308.3],[1786573821,6021,2308.3],[1786574121,6019.6,2308.2],[1786574421,6019.6,2308.2],[1786574721,6019.4,2308.2],[1786575021,6019.6,2308.2],[1786575321,6019,2308.1],[1786575622,6019,2308.1],[1786575921,6019,2308.1],[1786576221,6019.1,2308.1],[1786576521,6019.1,2309.7],[1786576821,6019.1,2309.7],[1786577121,6019.2,2309.7],[1786577421,6019.6,2310.1],[1786577721,6018.7,2310.1],[1786578021,6018.7,2310.1],[1786578321,6018.5,2310.1],[1786578621,6018.6,2310.1],[1786578921,6018.5,2310.1],[1786579221,6018.5,2310.1],[1786579521,6018.7,2310.1],[1786579821,6018.7,2310.1],[1786580101,6018.7,2310.1],[1786580421,6018.7,2310.1],[1786580721,6018.7,2310.1],[1786581022,6018.7,2310.1],[1786581321,6018.4,2310.1],[1786581621,6018.3,2310.1],[1786581921,6017.3,2310.2],[1786582221,6017.3,2310.4],[1786582521,6017.4,2310.6],[1786582821,6017.3,2310.6],[1786583121,6017.7,2310.6],[1786583421,6017.7,2310.6],[1786583721,6018.1,2310.6],[1786584022,6019.6,2310.6],[1786584321,6016,2310.6],[1786584622,6019.6,2310.6],[1786584921,6020.1,2310.6],[1786585221,6019.6,2310.6],[1786585521,6019.7,2310.6],[1786585822,6020.1,2310.7],[1786586121,6020.1,2310.7],[1786586421,6019.8,2310.7],[1786586721,6020.2,2310.7],[1786587021,6020.2,2310.7],[1786587321,6020.9,2310.7],[1786587621,6021.4,2310.7],[1786587921,6021.3,2310.7],[1786588221,6020.8,2310.7],[1786588521,6021.2,2310.7],[1786588821,6021.2,2311.3],[1786589121,6023.5,2311.3],[1786589421,6023.5,2311.3],[1786589721,6021.5,2311.6],[1786590021,6023.2,2311.6],[1786590321,6020.3,2311.6],[1786590621,6020.3,2311.6],[1786590921,6020.2,2311.6],[1786591201,6020.1,2311.6],[1786591521,6020.2,2311.6],[1786591821,6020.3,2311.6],[1786592121,6020.8,2311.6],[1786592421,6020.9,2311.6],[1786592721,6020.8,2311.4],[1786593021,6021.6,2311.4],[1786593321,6023.5,2311.4],[1786593621,6023.5,2311.4],[1786593921,6023.9,2311.4],[1786594221,6024.1,2311.4],[1786594521,6023.9,2311.4],[1786594821,6023.5,2311.4],[1786595121,6023.6,2311.4],[1786595421,6023.6,2311.4],[1786595721,6024.1,2311.4],[1786596021,6023.8,2311.4],[1786596321,6023.9,2311.4],[1786596621,6027.6,2312.2],[1786596921,6027.6,2312.2],[1786597221,6025.1,2312.2],[1786597521,6024.1,2312.2],[1786597821,6027.7,2312.2],[1786598121,6025,2312.2],[1786598421,6028.1,2312.2],[1786598721,6025,2313],[1786599021,6023.6,2313],[1786599321,6027.6,2313],[1786599621,6027.6,2313],[1786599921,6024.9,2313],[1786600221,6027.5,2313],[1786600521,5958.6,2313],[1786600821,5959.2,2313],[1786601121,5961.7,2313],[1786601421,5961.7,2313],[1786601721,6023.6,2313.1],[1786602021,6025.2,2313.1],[1786602321,6025.2,2313.1],[1786602621,6021.7,2313.1],[1786602921,6021.2,2313.1],[1786603221,5886.4,2313.5],[1786603521,5960.2,2313.5],[1786603821,5918.7,2313.1],[1786604121,5552,2313.1],[1786604421,5316.2,2313.1],[1786604721,5316.2,2313.1],[1786605021,5316.2,2313.1],[1786605321,5316.2,2313.1],[1786605621,5316.1,2313.1],[1786605922,5316,2313.1],[1786606221,5316.2,2313.1],[1786606521,5316.2,2313.1],[1786606821,5316,2313.1],[1786607121,5316,2313.1],[1786607421,5315.9,2313.1],[1786607721,5315.9,2313.1],[1786608021,5315.9,2313.1],[1786608321,5316,2313.1],[1786608621,5316,2313.1],[1786608921,5316,2313.1],[1786609221,5253.5,2313],[1786609521,5266.6,2313],[1786609821,5234.8,2313],[1786610121,5249.9,2313],[1786610421,5240.9,2313],[1786610721,5245.7,2313],[1786611021,5246,2313],[1786611321,5141.6,2313],[1786611621,5242.2,2313],[1786611921,5094.2,2313],[1786612221,5061.3,2313],[1786612521,5014.7,2313],[1786612821,5014.7,2313],[1786613121,5014.3,2313],[1786613421,5014.7,2313],[1786613721,5014.6,2313],[1786614021,5014.6,2313],[1786614321,5014.7,2313],[1786614621,5014.6,2313],[1786614921,5057.7,2313],[1786615221,5056.9,2315.7],[1786615521,5014.6,2313],[1786615821,5014.5,2313],[1786616121,5013.9,2313],[1786616421,5013.8,2313],[1786616722,5014,2313],[1786617021,5013.8,2313],[1786617321,5013.6,2313],[1786617621,5013.8,2313],[1786617921,4963,2313],[1786618221,4894.8,2313],[1786618521,4941.5,2313],[1786618821,5005.2,2313.3],[1786619122,5006.8,2313.3],[1786619421,4992.8,2313.3],[1786619721,5013.8,2313.3],[1786620021,5013.8,2313.3],[1786620321,5013.8,2313.3],[1786620621,5012.5,2313.3],[1786620921,5012.3,2313.3],[1786621221,5012.3,2313.3],[1786621522,5011.7,2313.3],[1786621821,5011.5,2313.3],[1786622121,5011,2313.3],[1786622421,5011,2313.3],[1786622721,4980.1,2313.3],[1786623021,5010.7,2313.3],[1786623321,5009.8,2313],[1786623621,5009.5,2313],[1786623921,5009.2,2313],[1786624222,5009.1,2313],[1786624522,5009.2,2313],[1786624821,5009,2312.6],[1786625122,5008.1,2312.6],[1786625421,5007.9,2312.5],[1786625721,5007.9,2312.5],[1786626021,5007.7,2312.5],[1786626321,5007.7,2313],[1786626621,5007.9,2313],[1786626921,5007.9,2313],[1786627221,5007.9,2313],[1786627522,5007.8,2313],[1786627821,5007,2313.1],[1786628121,5007,2313],[1786628421,5007,2313],[1786628721,5007,2313.1],[1786629021,5007,2313.1],[1786629322,5007,2313.1],[1786629621,5007,2313.5],[1786629921,5010.4,2313.7],[1786630223,6021,2313.4],[1786630521,6021,2313.4],[1786630821,6021,2313.2],[1786631121,6020.7,2313],[1786631421,6020.9,2313],[1786631721,6020.8,2313],[1786632021,6020.1,2313],[1786632321,6020.2,2313],[1786632621,6020.5,2313],[1786632901,6020,2313],[1786633221,6019.6,2313],[1786633521,6019.7,2313],[1786633821,6020.1,2313],[1786634121,6019.9,2313],[1786634421,6019,2313.1],[1786634721,6019.6,2313.1],[1786635021,6020.2,2313],[1786635321,6020,2313],[1786635621,6020.2,2313],[1786635921,6020.2,2313.1],[1786636222,6020.7,2313.1],[1786636522,6020.6,2313],[1786636821,6019.7,2313],[1786637121,5925.5,2313],[1786637421,5882.6,2267.8],[1786637722,5880.3,2267.4],[1786638022,5647.9,2313.4],[1786638321,5647.7,2313.4],[1786638622,5724.6,2313.4],[1786638921,5725.8,2313.5],[1786639221,5647.5,2313.5],[1786639521,5647.4,2313.4],[1786639822,5647.3,2313.5],[1786640121,5646,2313.5],[1786640421,5645.4,2313.6],[1786640722,5645.5,2313.6],[1786641021,5645.5,2313.6],[1786641321,5643.6,2313.6],[1786641621,5643.2,2313.6],[1786641921,5643.4,2313.6],[1786642221,5642.4,2313.6],[1786642522,5642.4,2313.6],[1786642821,5642.4,2314.6],[1786643121,5642.4,2314.6],[1786643421,5642.3,2314.6],[1786643721,5642.2,2314.6],[1786644021,5642.2,2313.9],[1786644321,5642.3,2313.9],[1786644621,5642.1,2313.8],[1786644921,5642,2313.8],[1786645221,5641.9,2314],[1786645521,5641.9,2314],[1786645821,5641.2,2313.9],[1786646121,5640.2,2313.9],[1786646421,5640.2,2313.8],[1786646722,5641.1,2313.8],[1786647021,5641.1,2313.8],[1786647321,5640.3,2315.1],[1786647621,5494.4,2314.1],[1786647921,5307.1,2314.1],[1786648222,5410,2314.1],[1786648522,5407.3,2314.1],[1786648821,5426.8,2314],[1786649122,5416.6,2314],[1786649421,5421.4,2313.8],[1786649721,5410.4,2315.3],[1786650021,5404.3,2315.3],[1786650321,5413,2315.3],[1786650622,5416,2356.4],[1786650921,5398,2351.4],[1786651221,5495.3,2344.1],[1786651521,5498,2341.4],[1786651821,5640.2,2342.2],[1786652121,5640.2,2321.1],[1786652422,5640.1,2315.4],[1786652721,5640.1,2315.4],[1786653022,5640.1,2315.4],[1786653322,5640.1,2315.4],[1786653622,5640.1,2315.3],[1786653921,5639.5,2315.3],[1786654221,5639.2,2368],[1786654521,5639.2,2358.2],[1786654822,5639.2,2355.4],[1786655121,5639.2,2350],[1786655421,5639.3,2373.7],[1786655721,5639.1,2482.3],[1786656021,5638.7,2482.3],[1786656321,5638.6,2482.3],[1786656622,5638.7,2482.3],[1786656921,5638.8,2482.3],[1786657221,5638.7,2482.3],[1786657521,5638.9,2482.3],[1786657821,5638.9,2482.3],[1786658121,5638.9,2482.3],[1786658421,5638.7,2482.3],[1786658721,5638.6,2482.3],[1786659021,5638.5,2482.3],[1786659321,5638.5,2482.3],[1786659621,5638.6,2482.3],[1786659921,5638.5,2482.2],[1786660221,5638.4,2482.2],[1786660521,5554.1,2482.2],[1786660821,5606.2,2482.2],[1786661121,5606.6,2482.2],[1786661422,5512.9,2482.1],[1786661721,5512.9,2482.1],[1786662022,5172.9,2482.1],[1786662321,5124.3,2403.2],[1786662622,5037.7,2482.3],[1786662921,5037.7,2482.3],[1786663221,5037.6,2482.2],[1786663521,5037.6,2482.3],[1786663821,5037.6,2482.2],[1786664121,5037.6,2482.3],[1786664421,5037.6,2482.2],[1786664721,5023.2,2402.8],[1786665021,4968.6,2482.3],[1786665321,4978,2482.3],[1786665621,4972.1,2482.3],[1786665921,4946.7,2482.3],[1786666221,4981.3,2482.2],[1786666521,4981.3,2482.2],[1786666821,4985.9,2482.3],[1786667121,4952.5,2482.3],[1786667421,5037.4,2484.1],[1786667721,5037.4,2479.2],[1786668021,5037.4,2482.3],[1786668321,5036.7,2482.3],[1786668621,5036.7,2482.3],[1786668921,5036.5,2402.4],[1786669221,5036.3,2399.7],[1786669521,5036.3,2399.5],[1786669821,5036.1,2398.7],[1786670121,5036.2,2401.3],[1786670421,5036.5,2400.7],[1786670721,5036.7,2400.6],[1786671021,5036.3,2372.9],[1786671321,5036.3,2373.7],[1786671621,5036.3,2371.5],[1786671921,4780.7,2350.9],[1786672221,4780.7,2337.6],[1786672521,4780.7,2327.5],[1786672821,4780.7,2315.1],[1786673121,4780.3,2315.1],[1786673421,4743.5,2315.1],[1786673721,4734.8,2315.1],[1786674021,4767.2,2314.8],[1786674322,4767.7,2314.8],[1786674621,4566.8,2271],[1786674921,4532.8,2272.4],[1786675221,4532.8,2271],[1786675521,4532.8,2270.7],[1786675821,4532.8,2270.1],[1786676121,4532.7,2269.2],[1786676421,4532.7,2267.9],[1786676721,4532.7,2266.7],[1786677021,4532.8,2267],[1786677321,4532.7,2265],[1786677621,4532.7,2264.9],[1786677921,4532.7,2264.7],[1786678221,4532.7,2264.2],[1786678521,4532.7,2263.4],[1786678821,4532.7,2260.1],[1786679121,4532.7,2261.8],[1786679421,4532.7,2261.3],[1786679721,4532.7,2260.9],[1786680021,4532.7,2261.7],[1786680322,4532.7,2261.3],[1786680621,4532.7,2257.6],[1786680921,4532.7,2246.7],[1786681221,4502.9,2254.8],[1786681522,4532.7,2205],[1786681821,4532.7,2204.6],[1786682122,4532.7,2197.5],[1786682421,4532.8,2195.5],[1786682722,4532.8,2194.5],[1786683021,4532.8,2188.6],[1786683321,4532.8,2184.4],[1786683622,4532.8,2185.5],[1786683921,4532.8,2174.8],[1786684221,4532.8,2175.4],[1786684521,4532.8,2175.4],[1786684821,4532.8,2174.8],[1786685122,4532.8,2175.4],[1786685422,4700.1,2174.8],[1786685721,4709.3,2174.8],[1786686021,4731,2174.8],[1786686321,4717,2174.8],[1786686621,4716.9,2174.8],[1786686921,4720.9,2174.7],[1786687221,4713.3,2174.7],[1786687521,4708.7,2174.7],[1786687822,4713.3,2174.7],[1786688122,4720,2174.8],[1786688421,4722.1,2174.8],[1786688721,4701.5,2174.8],[1786689021,4701.6,2174.8],[1786689322,4531.8,2174.8],[1786689621,4531.8,2174.7],[1786689921,4531.8,2174.7],[1786690221,4531.8,2174.7],[1786690521,4531.8,2174.7],[1786690821,4531.8,2174.7],[1786691121,4531.8,2174.7],[1786691421,4531.7,2174.7],[1786691721,4531.6,2174.6],[1786692021,4531.6,2174.6],[1786692321,4531.3,2174.6],[1786692621,4531.2,2174.6],[1786692921,4531.6,2174.6],[1786693221,4531.2,2174.6],[1786693521,4530.8,2174.6],[1786693821,4530.8,2174.6],[1786694122,4530.6,2174.6],[1786694421,4530.6,2174.6],[1786694721,4530.6,2174.6],[1786695021,4530.6,2174.6],[1786695321,4530.6,2174.6],[1786695621,4530.4,2174.6],[1786695921,4530.3,2174.6],[1786696221,4530.3,2174.6],[1786696521,4530.8,2174.6],[1786696821,4530.8,2174.6],[1786697121,4530.1,2174.6],[1786697421,4530,2174.6],[1786697721,4529.9,2174.3],[1786698021,4529.5,2066.2],[1786698321,4530,2174.3],[1786698621,4520.8,2292.4],[1786698921,4497.8,2292.4],[1786699221,4505.8,2292.4],[1786699521,4530,2292.4],[1786699821,4529.9,2289.5],[1786700121,4530,2233.3],[1786700422,4530,2233.3],[1786700721,4530,2232.9],[1786701021,4528.8,2234.1],[1786701322,4528.8,2234.3],[1786701621,4528.8,2233.4],[1786701921,4528.7,2292.4],[1786702221,4528.6,2232.4],[1786702522,4528.7,2230.7],[1786702821,4528.7,2225.7],[1786703121,4528.6,2222.6],[1786703421,4528.6,2216.2],[1786703721,4528.6,2215.2],[1786704021,4518.6,2212.2],[1786704321,4527.2,2211.9],[1786704622,4528.6,2204.8],[1786704922,4528.6,2206.6],[1786705221,4528.6,2197.8],[1786705522,4528.6,2197.7],[1786705822,4528.7,2190.2],[1786706122,4489.5,2064.8],[1786706421,4480.7,2046.6],[1786706721,4480.7,2055.7],[1786707021,4481.2,2066.8],[1786707321,4474.7,2066.8],[1786707621,4424.2,2175],[1786707922,4428.7,2175],[1786708221,4413.3,2175],[1786708521,4425.8,2175],[1786708822,4294.9,2175],[1786709121,4143.4,2175],[1786709421,4227.5,2175.1],[1786709721,4090.8,2175.1],[1786710021,4090.5,2175],[1786710321,4090.2,2243.5],[1786710621,4090.6,2243.8],[1786710921,4090.8,2243.5],[1786711222,4090.5,2244.3],[1786711521,4090.1,2245.3],[1786711821,4090.1,2195.6],[1786712121,4089.4,2191.2],[1786712421,4089.1,2189.4],[1786712722,4088.5,2186.5],[1786713021,4088,2185.7],[1786713321,4088,2271.3],[1786713621,4087,2271.3],[1786713921,4086.8,2271.3],[1786714221,4086.7,2271.3],[1786714522,4086.8,2271.3],[1786714822,4086.9,2271.3],[1786715121,4086.5,2271.3],[1786715422,4086.3,2271.3],[1786715722,4086.5,2271.3],[1786716021,4085.8,2271.3],[1786716321,4086.4,2271.5],[1786716621,4087.3,2271.5],[1786716922,4086.2,2271.5],[1786717221,4085.8,2271.5],[1786717521,4085.8,2271.5],[1786717822,4085.4,2271.5],[1786718121,4084.2,2271.3],[1786718421,4085.1,2271.3],[1786718721,4084,2271.3],[1786719021,4083.9,2271.3],[1786719322,4084.3,2271.3],[1786719621,4085,2271.3],[1786719921,3935.7,2285],[1786720201,3965.3,2284],[1786720501,3935.6,2284.2],[1786720821,3962.1,2282.5],[1786721121,3968.3,2280.6],[1786721422,3995.9,2278],[1786721721,4008.2,2278],[1786722021,4014.7,2279.1],[1786722321,4022.5,2275.6],[1786722621,4024.5,2274.2],[1786722922,4051.3,2274],[1786723222,4066.6,2273.9],[1786723522,4075.8,2352.8],[1786723821,4085,2352.8],[1786724121,4083.4,2352.8],[1786724422,4083.3,2352.9],[1786724722,3909.5,2352.9],[1786725021,3909.4,2352.9],[1786725322,3909.4,2352.9],[1786725621,3909.5,2353.1],[1786725921,3909.5,2353.4],[1786726222,3909.5,2353],[1786726522,3909.5,2353.1],[1786726822,3904.7,2352.9],[1786727121,3909.5,2352.9],[1786727422,3909.5,2352.9],[1786727722,3909.5,2352.9],[1786728022,3909.5,2352.9],[1786728322,3909.5,2352.9],[1786728622,3909.5,2352.9],[1786728922,3909.5,2352.9],[1786729221,3909.5,2352.9],[1786729522,4088.4,2352.9],[1786729821,4179.6,2352.9],[1786730121,4088.7,2352.9],[1786730421,4088.5,2352.9],[1786730721,4088.7,2352.9],[1786731021,4060.7,2352.9],[1786731321,3942.7,2352.8],[1786731621,3979.5,2352.8],[1786731921,3987.3,2352.8],[1786732221,3903.9,2353.5],[1786732521,3912.4,2353.5],[1786732821,3912.4,2353.5],[1786733121,3912.4,2353.5],[1786733421,3912.3,2353.5],[1786733721,3903,2353.5],[1786734021,3912.4,2353.6],[1786734321,3912.4,2353.5],[1786734621,3899.6,2353.5],[1786734921,3898.7,2353.5],[1786735221,3912.4,2353.5],[1786735521,3912.4,2353.5],[1786735821,3912.4,2353.5],[1786736121,3912.4,2353.5],[1786736421,3912.4,2353.5],[1786736721,3912.3,2353.6],[1786737021,3912.3,2353.6],[1786737322,3912.4,2353.6],[1786737621,3912.3,2353.6],[1786737921,3912.2,2353.5],[1786738222,3912.2,2353.5],[1786738521,3912.1,2353.5],[1786738821,3912.3,2353.5],[1786739121,3912.3,2353.5],[1786739422,3912.4,2353.5],[1786739722,3912.1,2353.5],[1786740021,3911.5,2353.5],[1786740321,3911.5,2353.6],[1786740621,3911.4,2354],[1786740921,3911.3,2354],[1786741221,3911.3,2354],[1786741521,3911.4,2354],[1786741821,3911.4,2354],[1786742121,3896.7,2354],[1786742421,3911.9,2354],[1786742721,3911.2,2353.5],[1786743021,3911.2,2353.5],[1786743321,3911.2,2353.5],[1786743621,3911,2353.5],[1786743921,3911.2,2353.4],[1786744221,3911.2,2353.4],[1786744521,3911.1,2353.4],[1786744821,3911.1,2353.6],[1786745121,3911.2,2353.5],[1786745421,3872.8,2353.5],[1786745721,3883.3,2353.5],[1786746021,3879.8,2353.5],[1786746321,3895.1,2353.5],[1786746621,3911,2353.5],[1786746921,3910.9,2353.5],[1786747221,3910.9,2353.4],[1786747521,3910.7,2287.5],[1786747821,3910.7,2283.6],[1786748122,3910.6,2283],[1786748421,3910.7,2282.5],[1786748721,3910.7,2282.3],[1786749021,3910.7,2280.7],[1786749321,3910.8,2277.1],[1786749621,3910.8,2276.9],[1786749921,3910.9,2274.2],[1786750221,3911,2274.5],[1786750521,3911,2271.3],[1786750821,3911,2271.3],[1786751121,3911.2,2271.3],[1786751421,3911,2271.3],[1786751721,3911.2,2271.3],[1786752021,3911.2,2271.3],[1786752321,3911,2271.3],[1786752621,3911,2271.3],[1786752921,3911,2271.3],[1786753221,3911,2271.3],[1786753521,3910.9,2271.3],[1786753821,3910.5,2271.3],[1786754121,3910.5,2271.3],[1786754421,3910.5,2271.3],[1786754721,3910.5,2271.3],[1786755021,3910.5,2271.3],[1786755321,3910.5,2271.3],[1786755621,3910.5,2271.3],[1786755921,3910.5,2271.3],[1786756221,3910.5,2271.3],[1786756521,3910.5,2271.3],[1786756821,3910.8,2271.3],[1786757121,3910.8,2271.3],[1786757421,3910.8,2271.3],[1786757721,3910.8,2271.3],[1786758021,3910.7,2271.3],[1786758321,3910.7,2271.3],[1786758621,3910.8,2271.3],[1786758921,3910.8,2271.3],[1786759221,3717.7,2271.3],[1786759521,3687,2271.3],[1786759821,3720.5,2271.3],[1786760121,3834.4,2271.3],[1786760421,3892.2,2271.3],[1786760721,3879.4,2271.3],[1786761021,3910.4,2271.3],[1786761321,3910.4,2271.3],[1786761621,3910.4,2271.3],[1786761922,3910.4,2271.3],[1786762221,3910.3,2271.3],[1786762521,3910.4,2271.3],[1786762821,3910.4,2271.3],[1786763121,3877.7,2271.3],[1786763421,3835,2271.3],[1786763721,3869.3,2271.3],[1786764021,3841.4,2271.3],[1786764321,3834.3,2271.3],[1786764621,3842.8,2271.3],[1786764921,3862.4,2271.3],[1786765221,3893.2,2271.3],[1786765522,3895.7,2271.3],[1786765821,3902.4,2271.3],[1786766122,3894.7,2271.3],[1786766421,3892,2272],[1786766721,3895,2271.4],[1786767022,3895,2271.4],[1786767321,3910.8,2271.3],[1786767621,3910.8,2271.3],[1786767921,3910.8,2228.7],[1786768221,3910.8,2228.1],[1786768521,3910.9,2227.8],[1786768821,3911,2227.3],[1786769121,3911.1,2224.9],[1786769421,3911.1,2225.8],[1786769721,3910.8,2225.2],[1786770021,3910.9,2221.4],[1786770321,3910.8,2227],[1786770621,3910.8,2226.7],[1786770921,3910.9,2224.6],[1786771221,3910.9,2224.5],[1786771521,3910.8,2221.1],[1786771821,3910.9,2220.8],[1786772121,3910.9,2219.5],[1786772421,3910.9,2223.5],[1786772721,3910.9,2223.5],[1786773021,3910.9,2208.6],[1786773321,3911,2201.1],[1786773621,3911.2,2208.3],[1786773921,3911.2,2082.9],[1786774221,3911.2,2271.4],[1786774521,3911.2,2271.4],[1786774821,3911.2,2271.4],[1786775121,3911.2,2271.4],[1786775421,3911.2,2271.4],[1786775721,3896.6,2271.4],[1786776021,3903.7,2271.4],[1786776321,3889.8,2271.4],[1786776621,3911.2,2271.4],[1786776921,3911.2,2297],[1786777221,3911.3,2296.4],[1786777521,3911.3,2294.2],[1786777821,3911.3,2294.1],[1786778121,3911.8,2294.8],[1786778421,3911.2,2293.9],[1786778721,3910.8,2293],[1786779022,3910.8,2292.6],[1786779321,3910.8,2291.3],[1786779621,3910.8,2290.3],[1786779921,3910.8,2288.5],[1786780221,3911,2288.5],[1786780522,3911,2286.3],[1786780821,3911,2285.1],[1786781121,3911.1,2278],[1786781421,3911.1,2277.6],[1786781721,3911.2,2275.7],[1786782021,3910.6,2277.8],[1786782321,3910.6,2276.7],[1786782621,3910.6,2273.6],[1786782921,3910.7,2271.4],[1786783222,3910.7,2271.4],[1786783521,3910.6,2271.4],[1786783821,3911.5,2271.4],[1786784121,3911.5,2271.4],[1786784421,3911.5,2271.4],[1786784721,3911.6,2271.4],[1786785021,3911.7,2271.5],[1786785321,3911.7,2271.5],[1786785621,3911.7,2271.5],[1786785921,3911.6,2271.5],[1786786221,3911.4,2271.5],[1786786521,3911.4,2271.5],[1786786821,3911.4,2271.5],[1786787121,3911.5,2271.5],[1786787421,3910.3,2271.5],[1786787721,3909.9,2271.5],[1786788021,3909.7,2271.5],[1786788321,3909.8,2271.5],[1786788621,3909.9,2271.5],[1786788921,3909.8,2271.5],[1786789221,3909.9,2271.5],[1786789521,3890.6,2271.5],[1786789821,3796.9,2271.5],[1786790121,3860.7,2271.5],[1786790421,3910.9,2271.5],[1786790721,3943.5,2271.5],[1786791021,4031.1,2271.5],[1786791321,4202.2,2271.5],[1786791621,4202.5,2271.5],[1786791921,4202.5,2271.5],[1786792221,4232.3,2271.5],[1786792521,4228.4,2271.5],[1786792821,4283.8,2271.5],[1786793121,4253.8,2271.5],[1786793421,4260.2,2271.6],[1786793721,4394.5,2271.6],[1786794021,4201.9,2271.6],[1786794321,4224,2271.6],[1786794621,4252,2271.6],[1786794921,4242,2271.6],[1786795221,4460.4,2271.6],[1786795521,4471.7,2274.2],[1786795821,4513.8,2271.6],[1786796121,4091.3,2271.5],[1786796421,4091.3,2271.5],[1786796721,4091.3,2271.5],[1786797021,4091.3,2271.5],[1786797321,4091.3,2271.5],[1786797621,4091.3,2271.5],[1786797921,4144.3,2271.5],[1786798221,4091,2271.5],[1786798521,4091.1,2271.5],[1786798821,4091.1,2271.5],[1786799121,4141.4,2271.5],[1786799421,4141.4,2271.5],[1786799722,4285.7,2271.5],[1786800022,4261.6,2271.6],[1786800322,4090.7,2271.9],[1786800621,4144.5,2271.6],[1786800922,4285.4,2363.2],[1786801221,4271.3,2363.2],[1786801522,4308.4,2363.2],[1786801821,4466.4,2363.2],[1786802121,4936.7,2363.2],[1786802421,4929.6,2363.2],[1786802721,4925.4,2363.2],[1786803021,4922.3,2363.2],[1786803321,4950.6,2363.2],[1786803621,4948,2363.2],[1786803921,4923.1,2363.2],[1786804221,4886.9,2363.8],[1786804521,4917.6,2363.6],[1786804821,4930.8,2363.2],[1786805121,4941.1,2363.2],[1786805421,4974.7,2363.2],[1786805722,4974.7,2363.2],[1786806021,4975.4,2363.2],[1786806321,4964.6,2363.2],[1786806621,4981.3,2363.2],[1786806921,4908.8,2363.2],[1786807221,4942.7,2363.2],[1786807521,4927.6,2290],[1786807821,4966.9,2289.9],[1786808121,4973.1,2289.4],[1786808421,5019.5,2288.5],[1786808721,5036.3,2285.3],[1786809021,5036.3,2280.6],[1786809321,5036.3,2278.2],[1786809622,4984.8,2363.8],[1786809921,4978,2292.4],[1786810221,5003.2,2293.4],[1786810521,5034.2,2292.5],[1786810821,5025.4,2291.7],[1786811121,5012.9,2291.3],[1786811421,5034.2,2289.9],[1786811721,5033.8,2291.3],[1786812021,5036.3,2291],[1786812322,5036.3,2290.1],[1786812621,5036.3,2289.2],[1786812923,5035.9,2287],[1786813221,5035.9,2286.8],[1786813521,5023.9,2284.7],[1786813821,5035.9,2284.6],[1786814121,5035.9,2282.9],[1786814421,5035.9,2271.5],[1786814721,5035.9,2271.5],[1786815021,5035.8,2271.5],[1786815321,5036.1,2271.5],[1786815621,5036.1,2271.5],[1786815921,5035.6,2271.8],[1786816221,5035.6,2271.8],[1786816521,5035.6,2272.1],[1786816821,5035.6,2272.1],[1786817121,5035.6,2272.1],[1786817421,5035.6,2410.4],[1786817721,5035.6,2410.4],[1786818021,5035.6,2410.4],[1786818321,5035.5,2410.4],[1786818621,5035.6,2410.4],[1786818921,5035.6,2410.4],[1786819221,5035.6,2410.4],[1786819521,5035.4,2410.4],[1786819821,5035.4,2410.9],[1786820121,5035.5,2411.1],[1786820421,5035.2,2411.5],[1786820721,5035.3,2411.5],[1786821021,5035.2,2444],[1786821321,4828.7,2444],[1786821621,4862.5,2444],[1786821921,4993.3,2444],[1786822221,5003.6,2444],[1786822521,4929.7,2444],[1786822821,4814,2444],[1786823121,4768.3,2444],[1786823421,4770.4,2444],[1786823721,4704.8,2444],[1786824001,4755.9,2444],[1786824322,4778.7,2444],[1786824621,4540.2,2444],[1786824921,4540.2,2444],[1786825222,4540.2,2444],[1786825521,4540.2,2444.1],[1786825821,4540.2,2444.1],[1786826121,4540,2444.1],[1786826421,4540,2444.1],[1786826721,4540,2444.1],[1786827021,4540,2468.2],[1786827321,4540.2,2462.5],[1786827621,4540.2,2463.3],[1786827921,4540.3,2461.3],[1786828221,4532.1,2460.2],[1786828521,4478.1,2456.4],[1786828821,4393.9,2454],[1786829121,4533,2450.3],[1786829421,4551.6,2451.3],[1786829721,4747.1,2446.1],[1786830021,4786.3,2447.6],[1786830301,4818.3,2448.9],[1786830621,4734.5,2447.4],[1786830921,4747.3,2444.1],[1786831221,4540.6,2444.1],[1786831521,4686.7,2444.1],[1786831821,4682.8,2444.1],[1786832121,4676.2,2444.1],[1786832421,4673.6,2444.1],[1786832721,4684.5,2444.5],[1786833022,4432.9,2444.5],[1786833321,4522.2,2444.5],[1786833621,4550.5,2444.5],[1786833921,4800.9,2444.5],[1786834221,4778.7,2444.5],[1786834521,4801.9,2444.5],[1786834822,4802.5,2444.5],[1786835121,4637.3,2444.5],[1786835421,4627.2,2444.5],[1786835721,4723.8,2444.5],[1786836021,4597.4,2444.5],[1786836321,4383.9,2444.5],[1786836621,4529,2444.5],[1786836921,4044.7,2444.5],[1786837221,3912.2,2444.5],[1786837521,3941.7,2444.5],[1786837821,3998.5,2444.5],[1786838121,3973.7,2444.5],[1786838421,4021.8,2444.5],[1786838721,3885.2,2444.5],[1786839021,3836.5,2444.5],[1786839321,3836.5,2444.7],[1786839621,3836.4,2444.7],[1786839921,3817.1,2444.5],[1786840221,3817.1,2444.5],[1786840521,3835.6,2444.5],[1786840821,3914.6,2444.5],[1786841121,3958.4,2444.5],[1786841421,3957.5,2444.5],[1786841721,3914.8,2444.5],[1786842021,3895.9,2444.5],[1786842322,4081.6,2444.5],[1786842621,3816.9,2444.5],[1786842921,3816.9,2444.5],[1786843221,3883.9,2444.5],[1786843521,4017.3,2444.3],[1786843822,3915.6,2444.3],[1786844121,3888.6,2444.3],[1786844421,3959,2444.3],[1786844721,4058.1,2444.3],[1786845021,4341,2444.3],[1786845321,4419.7,2444.3],[1786845621,3817.2,2444.3],[1786845921,3817.2,2444.3],[1786846221,3817.2,2444.3],[1786846521,3817.2,2444.3],[1786846821,3817.2,2444.3],[1786847121,3817.3,2444.3],[1786847421,3817.3,2444.3],[1786847721,3817.3,2444.3],[1786848021,3887.9,2444.3],[1786848321,3884.9,2444.3],[1786848621,3869.5,2444.3],[1786848921,3865.6,2444.3],[1786849221,3865.6,2444.3],[1786849521,3918.7,2444.3],[1786849821,3890.6,2444.3],[1786850121,4049.4,2444.3],[1786850421,4572.6,2444.2],[1786850721,4572.6,2444.2],[1786851022,4665.2,2444.2],[1786851321,3817.4,2444.2],[1786851621,3817.4,2444.2],[1786851921,3817.4,2444.2],[1786852221,3817.4,2444.2],[1786852521,3817.4,2444.2],[1786852821,3817.4,2444.2],[1786853121,3817.4,2444.2],[1786853421,3817.4,2444.2],[1786853721,3817.4,2444.2],[1786854021,3817.4,2444.2],[1786854321,3817.4,2444.2],[1786854621,3817.4,2444.2],[1786854921,3817.4,2444.2],[1786855221,3817.4,2444.2],[1786855521,3817.4,2444.2],[1786855821,3817.4,2444.2],[1786856121,3816.8,2444.2],[1786856421,3816.8,2444.2],[1786856721,3816.8,2444.2],[1786857021,3816.8,2444.1],[1786857321,3816.8,2444.1],[1786857621,3816.8,2444.1],[1786857922,3816.8,2444.1],[1786858221,3816.7,2444.1],[1786858522,3816.7,2444.1],[1786858822,3816.7,2444.1],[1786859122,3816.7,2444.2],[1786859421,3816.7,2444.2],[1786859721,3816.7,2444.1],[1786860021,3816.7,2444.1],[1786860321,3816.7,2444.1],[1786860621,3816.7,2444.1],[1786860921,3816.7,2444.1],[1786861221,3816.7,2444],[1786861521,3816.7,2444],[1786861821,3816.7,2444],[1786862121,3816.7,2444],[1786862421,3816.7,2444],[1786862721,3816.7,2444],[1786863021,3816.7,2444],[1786863321,3816.7,2444],[1786863621,3816.7,2444],[1786863921,3816.7,2444],[1786864222,3816.7,2444],[1786864521,3816.7,2444],[1786864821,3816.7,2444],[1786865121,3816.7,2444],[1786865421,3816.7,2444.1],[1786865721,3813.2,2444.1],[1786866021,3816.7,2444.1],[1786866321,3816.7,2444.1],[1786866621,3816.7,2444.1],[1786866921,3816.7,2444.1],[1786867222,3816.7,2444.1],[1786867521,3816.8,2444.1],[1786867821,3813.8,2444.1],[1786868121,3816.8,2444.1],[1786868421,3816.8,2444.1],[1786868721,3816.8,2444.1],[1786869021,3816.8,2444.1],[1786869321,3816.8,2444.1],[1786869621,3816.7,2444.1],[1786869921,3816.8,2462.3],[1786870221,3816.8,2462.3],[1786870521,3816.8,2461.8],[1786870821,3816.8,2462.6],[1786871121,3816.7,2462.6],[1786871421,3816.7,2462],[1786871721,3816.7,2461],[1786872021,3816.7,2455.9],[1786872321,3816.7,2455.4],[1786872621,3816.7,2453.6],[1786872921,3816.7,2453.6],[1786873221,3816.8,2453.6],[1786873521,3816.7,2452.3],[1786873821,3816.7,2451],[1786874121,3815.8,2451],[1786874421,3813.9,2447.6],[1786874721,3815.9,2447.6],[1786875021,3815.9,2445.5],[1786875321,3815.9,2445.4],[1786875621,3816.1,2444.4],[1786875921,3816.1,2444.4],[1786876221,3816.6,2444],[1786876521,3816.6,2444],[1786876821,3816.6,2444],[1786877121,3816.6,2444],[1786877422,3815.2,2444],[1786877721,3815.2,2444],[1786878021,3815.2,2444],[1786878321,3815.2,2444],[1786878621,3815.2,2444],[1786878921,3815,2444],[1786879221,3815,2444],[1786879521,3815,2446.8],[1786879821,3815,2446.6],[1786880121,3815,2446.5],[1786880421,3815,2446.1],[1786880721,3815,2446.1],[1786881021,3815,2446],[1786881321,3815,2447.2],[1786881621,3811.5,2447],[1786881921,3815,2446.5],[1786882221,3814.9,2512.7],[1786882522,3814.9,2512.9],[1786882821,3814.9,2512.9],[1786883121,3814.9,2512.9],[1786883421,3814.4,2512.9],[1786883721,3814.2,2512.9],[1786884021,3814.3,2512.9],[1786884321,3814.1,2512.9],[1786884621,3814.2,2512.9],[1786884921,3814.5,2512.9],[1786885221,3814.3,2512.9],[1786885521,3814.5,2512.9],[1786885821,3814.6,2512.9],[1786886121,3814.6,2512.9],[1786886421,3814.7,2512.9],[1786886721,3814.3,2512.9],[1786887021,3814.4,2512.9],[1786887321,3814.3,2512.9],[1786887621,3814.3,2512.9],[1786887921,3814.5,2512.9],[1786888221,3810.7,2512.9],[1786888521,3810.7,2512.9],[1786888821,3810.7,2512.9],[1786889121,3810.7,2577.9],[1786889421,3810.7,2577.9],[1786889722,3810.7,2577.9],[1786890001,3810.2,2577.9],[1786890322,3810.2,2577.9],[1786890621,3809.9,2577.9],[1786890921,3809.9,2577.9],[1786891221,3809.8,2577.9],[1786891521,3809.8,2577.9],[1786891822,3809.8,2577.9],[1786892121,3809.8,2577.9],[1786892421,3809.9,2577.9],[1786892721,3809.9,2577.9],[1786893022,3809.8,2577.9],[1786893322,3809.8,2577.9],[1786893622,3809.8,2577.9],[1786893921,3809.7,2577.9],[1786894221,3809.7,2577.9],[1786894521,3809.6,2577.9],[1786894821,3809.7,2577.9],[1786895121,3809.1,2577.9],[1786895421,3809.1,2577.9],[1786895721,3809.1,2577.9],[1786896022,3809.1,2577.9],[1786896321,3809.1,2577.9],[1786896621,3809.1,2577.9],[1786896921,3809.1,2577.9],[1786897221,3809.1,2577.9],[1786897521,3809.1,2577.9],[1786897821,3809.1,2577.9],[1786898121,3809.1,2577.9],[1786898421,3802.5,2577.9],[1786898721,3809,2577.9],[1786899021,3809,2577.9],[1786899321,3809,2577.9],[1786899621,3809,2577.9],[1786899922,3808.9,2577.9],[1786900221,3809,2577.9],[1786900521,3808.9,2577.9],[1786900821,3809,2577.9],[1786901121,3807,2577.9],[1786901421,3807.1,2577.9],[1786901721,3808.9,2577.9],[1786902021,3866.5,2513.3],[1786902321,5244.1,2513.3],[1786902621,5549,2512.9],[1786902921,5610.2,2512.9],[1786903221,5591.1,2512.9],[1786903521,5622.9,2512.9],[1786903821,5639.9,2512.9],[1786904121,5640,2512.9],[1786904421,5640.2,2512.9],[1786904721,5640.2,2512.9],[1786905021,5640.2,2512.9],[1786905321,5640.2,2512.9],[1786905621,5640.2,2512.9],[1786905921,5640.2,2512.8],[1786906221,5640.2,2512.9],[1786906521,5640.2,2513.1],[1786906821,5638.3,2513.2],[1786907121,5534.4,3000],[1786907421,5554.5,3000],[1786907721,5532.9,3000],[1786908021,5525,3000],[1786908321,5326.2,3000],[1786908621,5309.5,3000],[1786908921,5277.5,3000],[1786909221,5326.2,3000],[1786909521,5326.2,3000],[1786909822,5326.2,2516.9],[1786910121,5326.2,2513.2],[1786910421,5326.2,2513.2],[1786910721,5326.1,2513.2],[1786911021,5325.3,2513.1],[1786911321,5325.4,2513.6],[1786911622,5325.4,2513.6],[1786911922,5325.4,2513.6],[1786912221,5325.3,2513.6],[1786912521,5325.1,2513.6],[1786912821,5325.3,2515.1],[1786913121,5324.9,2513.1],[1786913421,5324.9,2513.2],[1786913721,5323.7,2513.2],[1786914021,5323.8,2513.2],[1786914321,5323.8,2513.2],[1786914621,5323.7,2513.2],[1786914921,5323.7,2513.2],[1786915221,5322.5,2513.2],[1786915521,4566.1,2513.2],[1786915821,4748.9,2513.2],[1786916122,4749.2,2513.2],[1786916421,4829,2513.2],[1786916721,4820.2,2513.2],[1786917021,4799.6,2513.2],[1786917321,4656.8,2513.2],[1786917621,4409.4,2513.2],[1786917921,4408.6,2513.2],[1786918221,4407.6,2513.2],[1786918521,4353.9,2513.2],[1786918821,4354.4,2513.2],[1786919121,4354.4,2513.2],[1786919421,4354.4,2513.2],[1786919721,4354.1,2513.2],[1786920021,4354.4,2513.2],[1786920321,4354.4,2513.2],[1786920621,4354.2,2513.1],[1786920922,4402,2513.1],[1786921221,4405.6,2513.1],[1786921521,4403.6,2513.2],[1786921821,4403.7,2513.2],[1786922121,4495.7,2513.1],[1786922422,4355.1,2513.1],[1786922721,4267.3,2513.1],[1786923021,4258.8,2513.1],[1786923321,4265.7,2513.1],[1786923621,4170.5,2513.1],[1786923921,4170.5,2513.1],[1786924222,4170.5,2513.1],[1786924521,4170.5,2513.1],[1786924821,4170.4,2513.1],[1786925121,4146.7,2513.1],[1786925421,4110.3,2513.1],[1786925721,4022.3,2513.1],[1786926021,4004,2513.1],[1786926321,4004,2513.1],[1786926621,4003.9,2513.1],[1786926921,4004,2513.1],[1786927221,4050.1,2513.1],[1786927521,4070.5,2513.1],[1786927821,4053.3,2513.1],[1786928121,4050.6,2513.1],[1786928421,4053.4,2513.1],[1786928721,4049.5,2513.1],[1786929021,4046.9,2513.1],[1786929321,4023.4,2513.1],[1786929621,4108.6,2513.1],[1786929921,4109.1,2513.1],[1786930221,4109.1,2513.1],[1786930521,4052.7,2513.1],[1786930821,4069.3,2513.1],[1786931122,4069.3,2513.1],[1786931421,4109.5,2513.1],[1786931721,4113.3,2513.1],[1786932021,4113.5,2513.1],[1786932321,4067.5,2513.1],[1786932621,4003.7,2513.1],[1786932921,4003.7,2513.1],[1786933221,4003.7,2513.1],[1786933521,4003.7,2513.1],[1786933821,4003.8,2513.1],[1786934121,4003.5,2513.1],[1786934421,4003.6,2513.1],[1786934722,4003.6,2513.1],[1786935021,4003.6,2513.1],[1786935322,4003.6,2513.1],[1786935622,4003.6,2513.1],[1786935921,4003.5,2513.1],[1786936221,4003.5,2513.1],[1786936521,4003.6,2513.1],[1786936821,4003,2513.1],[1786937121,4002.8,2513.1],[1786937421,4002.8,2513.1],[1786937721,4002.8,2513.1],[1786938021,4002.7,2513.1],[1786938322,4002.2,2513.1],[1786938621,4002.2,2513.1],[1786938921,4002.1,2513.1],[1786939221,4002.1,2513.1],[1786939521,4002,2513.1],[1786939821,4001.9,2513.1],[1786940121,4001.9,2513.1],[1786940421,4002,2513.1],[1786940721,4001.9,2513.1],[1786941021,4002,2513.1],[1786941322,4002,2513.1],[1786941621,4002,2513.1],[1786941921,4002,2513.1],[1786942221,4002.1,2513.1],[1786942521,4002.1,2513.1],[1786942821,4002.1,2513.1],[1786943121,4002.1,2513.1],[1786943421,4002.1,2513.1],[1786943721,4001.9,2513.1],[1786944022,4000.9,2513.1],[1786944321,4000.9,2513.1],[1786944621,4000.9,2513.1],[1786944921,4000.9,2513.1],[1786945221,4001.1,2513.1],[1786945521,4001.1,2513.1],[1786945821,4001.1,2513.1],[1786946121,4001.1,2513.1],[1786946421,4001.1,2513.1],[1786946721,4001.1,2513.1],[1786947021,4001.1,2513.1],[1786947321,4001.1,2513.1],[1786947621,4001.1,2513],[1786947921,4001.1,2513],[1786948221,4001.1,2513],[1786948521,4000.8,2513],[1786948821,4000.8,2513],[1786949121,4000.8,2513],[1786949421,4000.8,2513],[1786949721,4000.8,2513],[1786950021,4000.8,2513],[1786950321,4000.8,2513],[1786950621,4000.8,2513],[1786950921,4000.8,2513],[1786951221,3997.4,2513],[1786951521,4000.7,2505.2],[1786951821,4000.7,2505.1],[1786952121,4000.7,2505.1],[1786952421,4000.7,2505],[1786952721,4000.7,2505],[1786953022,4000.7,2504.9],[1786953321,4000.7,2513.2],[1786953621,4000.8,2513.2],[1786953921,4000.8,2513.2],[1786954221,4000.8,2513.4],[1786954521,4000.8,2513.4],[1786954822,4000.8,2513.4],[1786955121,4001,2513.4],[1786955421,4001.1,2513.4],[1786955721,3852.1,2513.4],[1786956021,3885.7,2513.4],[1786956321,3885.8,2513.4],[1786956621,3894.4,2513.4],[1786956921,3939.4,2513.4],[1786957221,3930.5,2513.4],[1786957521,3930.5,2513.4],[1786957821,3940.9,2513.4],[1786958121,3947.3,2513.4],[1786958421,3963.2,2513.4],[1786958721,3974.1,2513.4],[1786959021,3989.7,2513.4],[1786959322,3993.7,2513.4],[1786959621,3998.7,2513.4],[1786959921,4001.1,2513.4],[1786960221,4001.1,2524.5],[1786960521,4001.1,2523.6],[1786960821,4001.1,2522.1],[1786961121,4001,2522],[1786961421,4000.8,2521.7],[1786961721,4001.1,2521.2],[1786962021,4001,2521.8],[1786962321,4001,2521.8],[1786962621,4000.8,2521.8],[1786962921,4000.5,2521.2],[1786963221,4000.5,2521.2],[1786963521,4000.5,2521],[1786963821,4000.5,2520.4],[1786964121,4000.5,2520.3],[1786964421,4000.5,2520.7],[1786964721,4000.5,2518.2],[1786965022,4000.5,2517.2],[1786965321,4000.5,2534],[1786965622,4000.5,2522.8],[1786965921,4000.5,2522.8],[1786966221,4000.5,2522.3],[1786966521,4000.4,2521.4],[1786966821,4000.5,2541.5],[1786967121,4000.5,2541.5],[1786967421,4000.5,2541.5],[1786967721,4000.5,2540.8],[1786968021,4000.5,2540.7],[1786968321,4000.5,2540],[1786968621,4000.4,2542.4],[1786968921,4000.4,2541.8],[1786969221,4000.4,2542.8],[1786969521,4000.4,2541.3],[1786969821,4000.4,2542.6],[1786970121,4000.4,2542.5],[1786970421,4000.4,2542.2],[1786970721,4000.4,2540.9],[1786971021,4000.4,2539.4],[1786971321,4000.5,2536.7],[1786971621,4000.5,2536.3],[1786971921,4000.5,2535.2],[1786972221,4000.6,2535.3],[1786972521,4000.6,2535],[1786972821,4000.7,2533.1],[1786973121,4000.7,2533.3],[1786973421,4000.7,2537.5],[1786973721,4000.6,2537.2],[1786974021,4000.6,2536.1],[1786974321,3998.1,2535.7],[1786974621,3971.6,2535.4],[1786974921,3971.6,2535.1],[1786975221,4000.7,2534.3],[1786975521,4000.8,2535.4],[1786975821,4000.6,2531.3],[1786976121,4000.6,2531.2],[1786976422,4000.7,2530.3],[1786976722,4000.6,2530.8],[1786977021,4000.6,2522.1],[1786977322,4000.6,2518.4],[1786977621,4000.6,2515.9],[1786977922,4000.7,2516.6],[1786978222,4000.5,2513.7],[1786978521,4000.5,2513.7],[1786978821,4000.5,2513.6],[1786979121,4000.8,2513.4],[1786979421,4000.7,2513.4],[1786979721,4000.7,2513.4],[1786980021,4001.7,2513.4],[1786980321,4001.6,2513.4],[1786980621,4000.4,2513.4],[1786980921,4000.4,2513.4],[1786981221,4000.5,2513.4],[1786981521,4000.5,2513.4],[1786981821,4000.5,2513.4],[1786982121,4001.7,2526.6],[1786982421,4001.8,2523.3],[1786982721,4001.8,2523.7],[1786983021,4001.8,2523.2],[1786983321,4001.8,2521.9],[1786983621,4000.8,2521.1],[1786983921,4001.8,2521.8],[1786984221,4001.7,2520.8],[1786984521,4001.8,2520.4],[1786984821,4001.8,2531],[1786985122,4001.9,2528.5],[1786985421,4000.8,2520.4],[1786985721,4001.7,2519.7],[1786986021,4000.7,2519],[1786986322,4001.7,2518],[1786986621,4000.7,2515.4],[1786986921,4000.9,2513.4],[1786987221,4000.9,2513.4],[1786987521,4000.4,2513.4],[1786987821,4000.3,2513.4],[1786988121,4000.2,2513.4],[1786988421,4000.2,2513.4],[1786988721,4000.2,2513.4],[1786989021,4000.2,2517.9],[1786989301,4000.1,2513.4],[1786989622,4000.1,2513.4],[1786989921,3999.7,2513.4],[1786990222,3999.7,2513.4],[1786990521,3999.7,2513.4],[1786990822,3999.7,2513.4],[1786991121,3999.7,2513.4],[1786991421,3999.8,2513.4],[1786991721,3999.8,2513.4],[1786992021,3999.8,2513.4],[1786992321,3999.8,2513.4],[1786992621,3999.8,2513.4],[1786992922,3999.8,2513.4],[1786993222,3999.8,2513.8],[1786993521,3999.9,2513.8],[1786993822,3999.9,2513.8],[1786994121,3999.9,2513.8],[1786994421,3999.8,2513.8],[1786994721,3999.7,2513.8],[1786995021,3999.5,2513.8],[1786995321,3999.7,2513.8],[1786995621,3999.8,2523.7],[1786995921,4000,2522.5],[1786996221,3999.8,2521.6],[1786996521,4000.1,2521.6],[1786996821,4000,2521.2],[1786997121,4000.4,2516.7],[1786997421,4000,2516],[1786997721,4000,2521.1],[1786998021,4000,2513.8],[1786998321,4000,2513.8],[1786998621,4000,2513.8],[1786998921,3999.2,2513.8],[1786999221,3999.3,2524.7],[1786999521,3998.9,2524.6],[1786999822,3998.9,2523.9],[1787000122,3998.8,2522],[1787000421,3998.8,2522],[1787000721,3998.6,2520.5],[1787001021,3998.6,2520.4],[1787001321,3998.1,2520.9],[1787001621,3997.9,2520],[1787001921,3997.7,2516.1],[1787002221,3997.6,2516.3],[1787002521,3997.7,2513.8],[1787002821,3997.6,2513.8],[1787003121,3996.9,2513.8],[1787003421,3996.6,2513.8],[1787003721,3996.6,2513.8],[1787004021,3996.6,2513.8],[1787004321,3996.5,2513.8],[1787004621,3996.5,2513.8],[1787004922,3996.7,2513.8],[1787005221,3996.6,2513.8],[1787005521,3996.5,2513.8],[1787005821,3996.6,2513.8],[1787006121,3996.3,2513.8],[1787006421,3995.4,2513.8],[1787006721,3995.4,2513.8],[1787007021,3995.3,2513.8],[1787007321,3995.3,2513.8],[1787007621,3995.3,2513.8],[1787007921,3995.3,2513.8],[1787008221,3995.2,2513.8],[1787008521,3995.2,2513.8],[1787008821,3994.2,2513.8],[1787009121,3994.2,2513.8],[1787009422,3994.2,2513.8],[1787009721,3994.1,2513.8],[1787010021,3994.1,2513.8],[1787010321,3994.2,2513.8],[1787010621,3994.2,2513.8],[1787010921,3994.9,2513.8],[1787011221,3995,2513.8],[1787011521,3995,2513.8],[1787011821,3956.9,2513.8],[1787012121,3995.3,2513.8],[1787012421,3994.3,2513.8],[1787012721,3994.1,2513.4],[1787013021,3994.9,2513.4],[1787013322,3995,2513.4],[1787013621,3994.1,2587.8],[1787013921,3995.1,2587.8],[1787014221,3995,2587.8],[1787014522,3995.1,2587.8],[1787014821,3995.3,2587.8],[1787015121,3995.6,2587.8],[1787015421,3996.2,2587.8],[1787015721,3995.7,2587.8],[1787016021,3996.2,2587.8],[1787016321,3997.1,2587.8],[1787016621,3997.6,2587.8],[1787016921,3997.8,2587.8],[1787017221,3998,2587.8],[1787017521,3997.9,2587.8],[1787017821,3999.3,2587.8],[1787018121,3999.4,2587.8],[1787018421,3999.5,2587.8],[1787018721,4000.1,2587.8],[1787019021,4001.5,2587.8],[1787019321,4001.8,2587.8],[1787019621,4001.9,2587.8],[1787019921,4001.9,2587.8],[1787020221,4002,2587.8],[1787020521,4002.2,2587.8],[1787020821,4002.2,2587.8],[1787021121,4002.2,2587.8],[1787021421,4002.2,2587.8],[1787021721,4002.2,2587.8],[1787022021,4002.2,2587.8],[1787022321,4002.2,2587.8],[1787022621,4042.3,2587.8],[1787022921,4100.5,2587.8],[1787023221,4100.2,2587.8],[1787023521,4115.4,2587.8],[1787023821,4157.2,2587.8],[1787024121,4893.8,2587.8],[1787024422,4956.4,2587.8],[1787024721,4170.5,2587.8],[1787025021,4170.5,2587.8],[1787025322,4170.5,2587.8],[1787025621,4170.5,2587.8],[1787025921,4170.6,2587.8],[1787026221,4170.6,2587.8],[1787026521,5638.9,2587.8],[1787026821,5640.2,2587.8],[1787027121,5640.2,2587.8],[1787027421,5640.2,2587.8],[1787027722,5640,2587.8],[1787028021,5640.2,2587.8],[1787028321,5640.2,2587.8],[1787028621,5640.2,2587.8],[1787028921,5640.2,2587.8],[1787029221,6019.5,2587.8],[1787029521,6019.2,2587.8],[1787029821,6019,2587.8],[1787030121,6018.7,2587.8],[1787030421,6018.9,2587.8],[1787030721,6018.9,2587.8],[1787031021,6018.9,2587.8],[1787031321,6019.5,2587.8],[1787031621,6019.5,2587.8],[1787031921,6019.5,2587.8],[1787032222,5676.3,2587.8],[1787032521,6019.9,2587.8],[1787032821,6022.9,2587.8],[1787033121,6023,2587.8],[1787033421,6023.1,2587.8],[1787033721,6023.1,2587.8],[1787034021,6032,2587.8],[1787034322,6032,2587.8],[1787034621,6032,2587.8],[1787034922,6032.1,2587.8],[1787035221,6032,2587.8],[1787035521,6032,2587.8],[1787035821,0,2587.8],[1787036121,10000,2587.8],[1787036421,9999.7,2587.9],[1787036721,0,2587.9],[1787037021,39999.9,2587.9],[1787037321,39999.6,2588.2],[1787037621,39999.4,2588.2],[1787037921,39998.6,2588.5],[1787038221,39997.4,2588.7],[1787038521,39996.3,2588.9],[1787038821,39995.8,2588.9],[1787039121,39995.8,2589.5],[1787039421,39995.5,2590.2],[1787039721,39995.4,2601.2],[1787040021,39994.1,2601.5],[1787040321,39993.1,2601.7],[1787040621,39991.5,2608.5],[1787040921,39990.6,2612.4],[1787041221,39989.9,2923.3],[1787041521,39989.2,2943.5],[1787041821,39991.9,2944.1],[1787042121,39991.5,2945.4],[1787042421,39991,3326.7],[1787042721,39990.1,3384.1],[1787043021,39989.1,3302.4],[1787043321,39987.9,3326],[1787043621,39986.6,3389.4],[1787043921,39984.1,3366],[1787044221,39981.1,3291.1],[1787044521,39978.3,3278.4],[1787044821,39975.6,3300.2],[1787045121,36426.4,3312],[1787045421,33232.3,3333.3],[1787045721,33230.2,3366.5],[1787046021,33228.3,3368.4],[1787046321,33226.7,3417.4],[1787046621,33225,3397.4],[1787046921,33223.6,3400],[1787047221,33221.2,3401.4],[1787047521,32245.1,4524.7],[1787047821,30346.7,3365.4],[1787048121,30343.5,3276.1],[1787048421,30340.7,3346.6],[1787048721,30337.5,3290.2],[1787049021,30334.2,3236.2],[1787049321,30331.3,3260.3],[1787049621,30327.7,3254.3],[1787049921,30324.2,3230.8],[1787050221,30320.6,3183.1],[1787050521,30317.5,3211.6],[1787050821,30314.1,3153.4],[1787051121,30309,3211.5],[1787051421,27729.5,3157.1],[1787051721,27725.8,3242.7],[1787052021,27721,3268.8],[1787052321,27717,3452.7],[1787052621,27712.8,3391.3],[1787052921,27708.2,3439.6],[1787053221,27703.4,3362.7],[1787053521,25499.3,3404.8],[1787053821,25495,3439.8],[1787054121,25490.6,3325.8],[1787054421,25486.4,3325.1],[1787054722,25480.9,3285.9],[1787055021,25476.6,3281.1],[1787055321,25471.8,3264.2],[1787055622,25467.3,3365.2],[1787055921,25463.2,3301.7],[1787056221,14996,3378.4],[1787056522,14994.1,3356.9],[1787056821,11754.2,3272.5],[1787057121,9725.4,3013.9],[1787057422,9568.7,2977.3],[1787057722,9565.9,2951.8],[1787058021,9563.6,2882.6],[1787058321,9561.9,2877.8],[1787058621,9560.3,2842.6],[1787058921,9558.5,2707.2],[1787059221,9558.3,2684.3],[1787059522,9557.8,2680.8],[1787059821,9557.6,2742.1],[1787060122,9556.2,2736.6],[1787060422,9555.7,2714.7],[1787060721,9554.9,2719.4],[1787061021,9554.4,2689.6],[1787061322,9553.9,2705.4],[1787061621,9551.9,2678.5],[1787061921,9550.6,2653.8],[1787062221,9549.4,2649.7],[1787062521,9548.9,2641.8],[1787062821,9546.2,3014],[1787063122,9545.1,2950.8],[1787063421,9544.9,2836.9],[1787063721,9544.6,2915.6],[1787064021,9542.7,2576.1],[1787064321,9542.6,2804.2],[1787064621,9542.5,2816.7],[1787064921,9542.1,2576.4],[1787065221,9542,2576.1],[1787065521,9541.9,2915.6],[1787065822,9541.9,3211.2],[1787066122,9461.7,3202.6],[1787066421,9432.5,3193.2],[1787066721,9416,3193.8],[1787067021,9035.8,3182.6],[1787067321,9035.8,3118.4],[1787067621,9035.7,3110],[1787067921,9035.3,3090.9],[1787068222,9034.6,3082.2],[1787068521,9034,3114.4],[1787068821,9033.1,3078.3],[1787069121,9032.8,3112.1],[1787069421,9032.8,3115.9],[1787069721,9032.7,3121.1],[1787070022,9015.3,3119.6],[1787070321,8661.2,3100.8],[1787070621,8578.2,2566.4],[1787070922,8578.2,2564.9],[1787071221,8578.3,2513.4],[1787071521,8578.2,2513.4],[1787071821,8578.2,2513.4],[1787072121,8578.1,2513.4],[1787072421,8578,2513.9],[1787072721,8577.6,2514.1],[1787073021,8576.9,2513.4],[1787073321,8576.8,2513.4],[1787073621,8576.8,2513.4],[1787073922,8576.8,2513.4],[1787074201,8576,2513.4],[1787074521,8576,2513.4],[1787074821,8576,2513.4],[1787075121,8575.8,2513.4],[1787075421,8572.9,2513.4],[1787075722,8572.8,2513.4],[1787076022,8572.7,2513.4],[1787076321,8572.7,2513.3],[1787076621,8477.1,2513.3],[1787076921,8465.2,2513.3],[1787077221,8416.3,2513.3],[1787077522,8415.6,2513.3],[1787077821,8407.7,2513.4],[1787078121,8395.4,2514.8],[1787078421,8391.4,2535.7],[1787078721,8391.5,2535],[1787079021,8402.8,2535.6],[1787079322,8425.7,2554.5],[1787079622,8448.8,2574.5],[1787079921,8336.4,2577.6],[1787080221,7964.1,2579.9],[1787080521,7964.1,2576.2],[1787080821,7963.8,2593.8],[1787081121,7963.5,2597.9],[1787081421,7963.5,2786.8],[1787081721,7962.8,2599.8],[1787082021,7962.8,2599.5],[1787082321,7962.7,2598.7],[1787082621,7961,2598.7],[1787082921,7909.7,2594.5],[1787083221,7859.3,2588.1],[1787083521,7800.8,2585.8],[1787083821,7800.9,2586],[1787084121,7801.2,2585.9],[1787084421,7801.2,2585.6],[1787084722,7856,2590.5],[1787085021,7815.8,2590.4],[1787085321,7827.7,2589],[1787085621,7756,2586.9],[1787085921,7759,2581.8],[1787086221,7679.6,2585.9],[1787086521,7673.2,2583],[1787086821,7667.8,2582.9],[1787087121,7567.3,2579.9],[1787087422,7565.1,2586.2],[1787087721,7565.4,2579],[1787088021,7560.8,2577.6],[1787088321,7601.9,2572],[1787088621,7653.4,2569.9],[1787088921,7680.7,2564.9],[1787089201,7785.8,2560.7],[1787089521,7613.7,2564.6],[1787089821,7629.3,2533.6],[1787090121,7572.6,2523.8],[1787090421,7584,2523.1],[1787090721,7579.3,2528.1],[1787091021,7589.2,2527.1],[1787091321,7589.9,2514.2],[1787091621,7548.4,2514.2],[1787091921,7545.5,2514.5],[1787092221,7550,2514.5],[1787092521,7493.3,2514.5],[1787092821,7463,2514.5],[1787093122,7178,2514.5],[1787093421,7217,2514.5],[1787093723,6374.2,2514.5],[1787094021,6468.5,2514.5],[1787094321,6642.9,2514.5],[1787094621,6490.4,2514.5],[1787094921,6600.6,2514.5],[1787095221,6415.5,2514.5],[1787095521,6415.9,2514],[1787095821,6333.1,2514],[1787096121,6440.8,2514],[1787096422,6431,2514],[1787096722,6431.2,2514],[1787097021,6281.9,2514],[1787097321,6280.9,2514],[1787097621,6320.4,2514],[1787097921,6254.3,2514],[1787098221,6054.4,2514],[1787098521,6053.1,2514],[1787098821,5499.5,2514],[1787099121,5393,2514],[1787099421,5300.2,2514],[1787099722,5161.5,2514],[1787100021,5113.4,2514.3],[1787100321,5074.4,2514.3],[1787100621,4713.1,2514.3],[1787100921,5077.5,2514.3],[1787101221,4713,2514.3],[1787101521,4559.3,2514.3],[1787101821,4748.8,2514.3],[1787102126,3714.5,2514.3],[1787102406,3713.6,2514.3],[1787102706,3713.5,2514.3],[1787103006,3713.5,2514.3],[1787103306,3713.5,2514.3],[1787103606,3713.4,2514.3],[1787103906,3713.4,2514.3],[1787104206,3713.5,2514.3],[1787104506,3713.5,2514.3],[1787104806,3713.5,2514.3],[1787105107,3713.5,2514.3],[1787105406,3713.6,2514.3],[1787105706,3713.5,2514.3],[1787106006,3713.5,2514.3],[1787106306,3713.5,2514.3],[1787106606,3713.2,2514.3],[1787106906,3713,2514.3],[1787107206,3713.4,2514.3],[1787107507,3713.4,2514.3],[1787107806,3713,2514.3],[1787108107,3713.4,2514.3],[1787108406,3713.4,2514.3],[1787108706,3713.6,2514.3],[1787109006,3713.6,2514.3],[1787109306,3713.6,2514.3],[1787109606,3714.5,2514.3],[1787109906,3714.5,2514.3],[1787110206,3774.7,2514.3],[1787110507,3774.7,2514.3],[1787110806,3811.4,2514.3],[1787111106,3849.1,2514.3],[1787111426,3849.6,2514.3],[1787111726,3849.8,2514.3],[1787112006,3849.8,2514.3],[1787112306,3849.8,2514.3],[1787112606,3849.3,2514.3],[1787112906,3849.6,2514.3],[1787113206,3848.9,2514.3],[1787113506,3848.9,2514.3],[1787113807,3848.7,2514.3],[1787114106,3848.7,2514.3],[1787114406,3848.7,2514.3],[1787114706,3848.5,2514.3],[1787115006,3848.5,2514.3],[1787115306,3848.5,2514.3],[1787115606,3848.5,2514.3],[1787115906,3848.5,2514.3],[1787116206,3848.5,2514.3],[1787116506,3848.5,2514.3],[1787116806,3848.5,2514.3],[1787117106,3848.5,2514.3],[1787117406,3848.5,2514.7],[1787117706,3848.5,2514.6],[1787118006,3848.5,2514.5],[1787118306,3848.5,2514.3],[1787118606,3847.8,2514.3],[1787118926,3847.8,2514.3],[1787119206,3847.8,2514.3],[1787119506,3847.8,2514.3],[1787119806,3847.5,2514.3],[1787120106,3847.8,2514.3],[1787120406,3847.8,2514.3],[1787120706,3847.8,2514.3],[1787121006,3847.8,2514.3],[1787121306,3847.8,2514.3],[1787121606,3847.8,2514.5],[1787121906,3847.8,2514.5],[1787122207,3847.8,2514.5],[1787122506,3847.8,2514.5],[1787122806,3847.8,2514.5],[1787123106,3847.8,2514.5],[1787123406,3847.8,2514],[1787123706,3847.8,2514],[1787124006,3847.8,2514],[1787124306,3847.8,2514],[1787124606,3847.8,2514],[1787124906,3847.8,2514.5],[1787125206,3847.8,2514.5],[1787125507,3847.8,2514.5],[1787125826,3847.8,2514.5],[1787126106,3847.8,2514.5],[1787126406,3847.8,2514.5],[1787126707,3847.8,2514.5],[1787127006,3847.7,2514.5],[1787127306,3847.8,2514.5],[1787127606,3847.4,2514.5],[1787127907,3847.7,2514],[1787128207,3847.7,2514],[1787128507,3847.7,2514],[1787128806,3847.7,2514],[1787129106,3847.4,2514],[1787129406,3847.4,2514],[1787129706,3847.4,2514],[1787130007,3847.4,2514],[1787130306,3847.4,2514],[1787130606,3846.9,2514],[1787130906,3846.7,2514],[1787131207,3846.7,2514],[1787131506,3846.1,2514.6],[1787131806,3846.1,2514],[1787132106,3846.1,2514],[1787132406,3846.1,2514],[1787132707,3846.6,2514],[1787133006,3846.1,2514],[1787133306,3846,2514],[1787133607,3845.9,2514],[1787133907,3802.9,2514],[1787134206,3811.3,2514],[1787134506,3846.8,2514],[1787134806,3846.5,2514],[1787135107,3845.9,2514],[1787135406,3847,2514],[1787135706,3847.6,2514],[1787136007,3847.6,2514],[1787136306,3847.7,2514.1],[1787136606,3847.7,2514.1],[1787136906,3847.5,2514.1],[1787137206,3847.7,2514.1],[1787137506,3847.1,2514.1],[1787137807,3847.1,2514.1],[1787138106,3847.1,2514.1],[1787138407,3847.1,2514.1],[1787138706,3847.1,2514.1],[1787139007,3847.1,2514.1],[1787139306,3847.1,2514.1],[1787139607,3847.1,2514],[1787139906,3846.9,2514],[1787140206,3846.9,2514],[1787140507,3846.9,2514],[1787140807,3846.9,2514.1],[1787141106,3846.5,2514.1],[1787141406,3846.5,2514.2],[1787141726,3846.5,2514.2],[1787142007,3846.5,2514.2],[1787142306,3846.5,2514.2],[1787142606,3846.5,2514.2],[1787142907,3846.5,2514.2],[1787143206,3846.7,2514.2],[1787143506,3846.8,2514.2],[1787143806,3846.9,2514.2],[1787144108,3846.9,2514.2],[1787144406,3846.5,2514.2],[1787144706,3846.5,2514.2],[1787145007,3846.5,2514.2],[1787145307,3846.5,2514.2],[1787145606,3846.5,2514.2],[1787145906,3846.4,2514.2],[1787146206,3846.6,2514.2],[1787146506,3846.5,2514.2],[1787146806,3846.8,2514.2],[1787147107,3846.9,2514.2],[1787147406,3846.8,2514.2],[1787147706,3846.7,2514.2],[1787148006,3846.8,2514.2],[1787148326,3846.8,2514],[1787148606,3846.7,2540.7],[1787148907,3846.7,2520.6],[1787149206,3846.7,2514.8],[1787149507,3846.5,2514],[1787149806,3846.3,2514],[1787150106,3846.4,2514.1],[1787150406,3846.5,2514.1],[1787150707,3846.5,2514.1],[1787151006,3847.9,2514],[1787151307,3847.1,2514.1],[1787151606,3847.1,2514.1],[1787151907,3847.1,2514.1],[1787152206,3847.1,2514],[1787152507,3846.8,2514],[1787152808,3846.8,2514],[1787153106,3846.3,2514],[1787153406,3846.3,2514],[1787153706,3846.3,2514.3],[1787154006,3846.4,2514.3],[1787154306,3847,2514],[1787154606,3847,2514],[1787154907,3847.1,2514],[1787155506,3847.1,2514],[1787155807,3847,2514],[1787156106,3847,2514],[1787156406,3847,2514],[1787156707,3847.1,2514],[1787157006,3847.1,2514],[1787157306,3847.1,2514],[1787157606,3761.5,2514],[1787157906,3775.7,2514],[1787158206,3777.8,2514],[1787158507,3838.5,2514],[1787158806,3847.1,2514],[1787159126,3847.1,2514],[1787159406,3847.1,2514],[1787159686,3847.1,2514],[1787159986,3713.7,2514],[1787160286,3713.6,2514],[1787160646,3713.6,2514],[1787160946,3713.7,2514],[1787161246,3804.9,2514],[1787161546,3713.6,2514],[1787161846,3713.7,2514],[1787162147,3713.5,2514],[1787162446,3713.3,2514.2],[1787162747,3713.2,2514.2],[1787163046,3705.9,2514],[1787163347,3713.2,2514],[1787163646,3593.3,2514],[1787163946,3593.2,2514],[1787164246,3574.2,2514],[1787164546,3593.2,2514],[1787164846,3593.3,2514],[1787165146,3679.8,2514.1],[1787165446,3688.6,2514.1],[1787165746,3683.6,2514.1],[1787166046,3593.2,2514.1],[1787166347,3593,2514.1],[1787166646,3592.8,1000],[1787166946,3592.5,1000],[1787167246,3592.4,1000.1],[1787167546,3592.4,1000.1],[1787167846,3562.7,1000.2],[1787168146,3592.3,1000.3],[1787168446,3506.2,1000.6],[1787168746,3332.8,1000.6],[1787169046,3332.7,1000.6],[1787169346,3592.4,1000.5],[1787169646,3592.3,1000.5],[1787169946,3592.4,1000.8],[1787170246,3592.1,1000.8],[1787170546,3592.1,1000.8],[1787170846,3592.1,1001.1],[1787171446,3444.8,1001.1],[1787171746,3448.2,1001.1],[1787172046,3448.2,1001.1],[1787172346,3471.4,1001.1],[1787172646,3580.5,1001.1],[1787172946,3425.2,1001.1],[1787173246,3332.2,1001.2],[1787173546,3332.2,1001.2],[1787173846,3332.2,1001.1],[1787174146,3332.2,1001.1],[1787174446,3332.2,1001.1],[1787174746,3332.1,1001.1],[1787175046,3332,1001.1],[1787175346,3332,1001.2],[1787175646,3332,1001.2]],"hourly":[],"daily":[]}}