{"bazaar":{"raw":[[1786399221,9913.2,5030],[1786399521,9913,5027.9],[1786399821,9912.5,5018.8],[1786400121,9912.3,5018.8],[1786400421,9911.9,5010.4],[1786400721,9911.8,5007.5],[1786401021,9911.7,5007.4],[1786401321,9911.7,5007.2],[1786401621,9911.3,5006.8],[1786401922,9911.3,5007],[1786402221,9910.4,5007.1],[1786402521,9904.5,5007.1],[1786402821,9420.2,5006.3],[1786403121,9420,5006.2],[1786403421,9420,5006.2],[1786403721,9911.3,5006.2],[1786404021,9911.3,5004.4],[1786404321,9911,5004.3],[1786404621,9910.6,5004.4],[1786404921,9909.9,5004.4],[1786405221,9909.5,5004.3],[1786405521,9909,5004.3],[1786405821,9908.5,5004.2],[1786406121,9908,5004.2],[1786406421,9909.7,5004.2],[1786406721,9909.5,5004.2],[1786407021,9909.1,5004.2],[1786407321,9624.2,5004.2],[1786407621,9417.8,5004.1],[1786407922,9416.9,5004.1],[1786408221,9416.2,5004.1],[1786408521,9415.3,5004],[1786408821,9414.9,5004],[1786409121,8768.8,5003.9],[1786409421,8576.8,5003.9],[1786409721,8576.5,5003.8],[1786410021,9417.4,5003.9],[1786410321,9417.4,5003.8],[1786410623,9417.5,5003.8],[1786410921,9417.3,5003.7],[1786411221,8975.8,5003.4],[1786411521,9417.9,5003.5],[1786411821,9417.5,5003.2],[1786412121,9910.9,5003.2],[1786412421,9910.5,5003.2],[1786412721,9910.4,5003.2],[1786413021,9910.3,5003.2],[1786413321,9910.3,5003.2],[1786413621,9909.5,5003.2],[1786413921,9909.5,5003.2],[1786414221,9909.5,5003.2],[1786414521,9909.5,5003.2],[1786414821,9909.5,5003.2],[1786415121,9909.5,5003],[1786415421,9909.2,5003],[1786415721,9909.1,5003.2],[1786416021,9908.9,5003.2],[1786416322,9908.9,5003.2],[1786416621,9908.9,5003.2],[1786416922,9909,5003.2],[1786417223,9908.5,5003.2],[1786417521,9908.5,5003.2],[1786417821,9908.1,5003.2],[1786418121,9907.5,5003.2],[1786418421,9906.3,5003.2],[1786418721,9906.4,5003.3],[1786419021,9906.2,5003.3],[1786419321,9907.4,5003.2],[1786419621,9907.3,5003.3],[1786419921,9905.7,5003.2],[1786420221,9415,5003.2],[1786420521,9415,5003.2],[1786420822,9414.8,5003.2],[1786421121,9414.8,5003.2],[1786421421,9414.8,5003.3],[1786421721,9414.1,5003.2],[1786422021,9413,5003.3],[1786422321,9411.9,5003.3],[1786422621,9411.4,5003.3],[1786422921,9411.3,5003.3],[1786423221,9410.4,5003.3],[1786423521,9411,5003.3],[1786423821,9410.3,5003.3],[1786424121,9410.3,5003.3],[1786424421,9410.2,5003.3],[1786424721,9409.6,5003.4],[1786425021,9409.4,5003.3],[1786425321,9408.4,5003.3],[1786425621,9408.4,5003.3],[1786425921,8967.7,5003.3],[1786426221,8967.7,5003.3],[1786426522,8967.7,5003.3],[1786426821,8967.6,5003.3],[1786427121,8967.3,5003.3],[1786427421,8967.4,5003.3],[1786427721,8967.4,5003.3],[1786428021,8967.1,5003.3],[1786428321,8966.3,5003.2],[1786428621,8966.2,5003.2],[1786428921,8965.9,5003.2],[1786429221,8965.7,5003.2],[1786429521,8965.5,5003.2],[1786429821,8965.3,5003.2],[1786430121,8965.5,4934.1],[1786430421,8964.9,4933.9],[1786430721,8964.8,436.7],[1786431021,8965.3,436.7],[1786431322,8965.4,424.4],[1786431621,8965.5,415.6],[1786431921,8965.6,406.9],[1786432221,8965.6,390.6],[1786432521,8965.4,377.1],[1786432821,8965.5,379.1],[1786433121,8965.3,380.6],[1786433421,8965.2,378.7],[1786433721,8965.2,399],[1786434021,8861.8,381.4],[1786434322,8568.4,359.3],[1786434621,8567.8,366.8],[1786434921,8567.4,359.2],[1786435221,8567.4,426.3],[1786435521,8567.4,428],[1786435821,8567.1,425.8],[1786436121,8567,439.1],[1786436421,8567,435.3],[1786436722,8210.5,415],[1786437021,8210.2,5003.5],[1786437321,8210.2,5003.7],[1786437621,8209.9,5003.7],[1786437921,8209.8,5003.8],[1786438221,8567.4,5003.8],[1786438521,8567,5003.8],[1786438821,8566.7,5003.8],[1786439121,8566,5003.8],[1786439421,8565.5,5004.4],[1786439721,8565.2,5003.9],[1786440021,8565.2,5003.9],[1786440321,8564.8,5003.9],[1786440621,8564.4,5003.9],[1786440921,8564.3,5003.9],[1786441221,8564,5003.9],[1786441521,8563.9,5003.9],[1786441821,8563.8,5003.8],[1786442121,8563.8,5003.8],[1786442421,8563.7,5003.8],[1786442721,8563.5,5003.8],[1786443021,8563.5,5003.8],[1786443321,8563.6,5003.8],[1786443621,8563.6,5003.8],[1786443921,8563.9,5003.8],[1786444222,8563.3,5003.8],[1786444521,8562.9,5003.8],[1786444821,8562.5,5003.8],[1786445121,8562.1,5003.8],[1786445421,8561.8,5006.4],[1786445722,8561.8,5013.3],[1786446021,8561.9,5011],[1786446321,8561.5,5010.7],[1786446621,8561.1,5012.8],[1786446922,8560.2,5012.1],[1786447221,8566,5014.4],[1786447522,8967.4,5013.1],[1786447822,9114.8,5013.7],[1786448121,9908.6,5013.2],[1786448421,9905.6,5013],[1786448721,9905.6,5011.8],[1786449021,9905.5,5011.1],[1786449321,9905.5,5009.8],[1786449621,9905.1,5006.9],[1786449922,9904.8,5003.7],[1786450221,9904.8,5003.7],[1786450521,9904.8,5003.7],[1786450821,9904.8,5003.7],[1786451121,9904.9,5003.7],[1786451421,9414.7,5003.6],[1786451721,9414.5,5003.6],[1786452021,9414.3,5003.8],[1786452322,9414.1,5003.8],[1786452621,9413.5,5003.8],[1786452921,9412.9,5003.8],[1786453222,9412.5,5003.8],[1786453521,9412.7,5003.8],[1786453821,9413.5,5003.8],[1786454121,9413.6,5003.9],[1786454421,9413.8,5003.9],[1786454721,9413.5,5003.9],[1786455021,9413.4,5004],[1786455321,9413,5004.7],[1786455621,9412.5,5004.9],[1786455921,9412.2,5004.8],[1786456221,9411.9,5004],[1786456521,9411.1,5004],[1786456821,9410.5,5003.9],[1786457121,9410.3,5003.9],[1786457421,9410.2,5005],[1786457721,9409.7,5005.4],[1786458021,9409.6,5006],[1786458321,9409,5006],[1786458621,9408.3,5005.6],[1786458921,9407.4,5006.1],[1786459221,9407.6,5005.7],[1786459521,9407.3,5005.3],[1786459821,9407.1,5005.3],[1786460121,9406.8,5005.2],[1786460421,9406.5,5005.5],[1786460721,9406.5,5005.2],[1786461021,9406.4,5010],[1786461321,9397.7,5005.1],[1786461621,9406.4,5005.2],[1786461921,9406.4,5005.3],[1786462222,9406.5,5042.7],[1786462521,9406.5,5072],[1786462821,9406.5,5067.7],[1786463121,9406.5,5066.4],[1786463421,9405.9,5060],[1786463722,9405,5063.1],[1786464021,9404.4,5061.1],[1786464322,8897.9,5064.5],[1786464621,8601.3,5081.1],[1786464922,8600.9,5112.7],[1786465221,8600.1,5085.1],[1786465522,8599.6,5082.3],[1786465822,8599.3,5081.7],[1786466121,8599,5074.9],[1786466421,8599,5069],[1786466721,8598.9,5069.8],[1786467021,8598,5064.6],[1786467321,8599.1,5063.8],[1786467622,8597.7,5064.4],[1786467922,8597.6,5062.6],[1786468221,8597.7,5048.8],[1786468521,8597.1,5047.6],[1786468821,8597,5049.2],[1786469121,8596.2,5040.6],[1786469422,8596,5036.5],[1786469722,8253.4,5035],[1786470021,8382.9,5052.1],[1786470321,8253.9,5051.5],[1786470621,8596.8,5181.3],[1786470922,8595.6,5181.8],[1786471221,8595.2,5182.1],[1786471521,8600.2,5038.9],[1786471821,9406.5,5033.6],[1786472121,9414.1,5038.1],[1786472421,9413.7,5034.2],[1786472721,9413,5033.8],[1786473021,9413,5033.1],[1786473321,9412.8,5031.3],[1786473622,9412.8,5029.9],[1786473921,9412.6,5027.9],[1786474221,9412.6,5034.9],[1786474521,9413.3,5033.5],[1786474821,9413.5,5010.9],[1786475121,9413.4,5006.7],[1786475421,9412.8,5003.7],[1786475721,9412.1,5003.6],[1786476021,9411.7,5003.6],[1786476321,9411.1,5003.5],[1786476621,9410.7,4934.7],[1786476922,9410.5,4931.4],[1786477221,9410.2,4925.9],[1786477521,9204.5,4915.8],[1786477822,8215.6,4911.2],[1786478121,8970.3,4916.5],[1786478421,8970,4909.7],[1786479021,8969,4904.4],[1786479321,8968.8,4899.2],[1786479621,8967.7,4896.7],[1786479922,8967,4894.2],[1786480221,8967,4882.3],[1786480521,8570.1,4860],[1786480821,8569.4,4855],[1786481121,8569.3,4847.2],[1786481421,8212.7,4857.6],[1786481721,8212.4,4736.2],[1786482021,8570.2,4661.7],[1786482321,8569.3,4913.5],[1786482621,8568.1,4911.5],[1786482922,8568.3,4905.9],[1786483221,7890.8,4884.5],[1786483521,7890.2,4878.6],[1786483821,7889.5,4870.4],[1786484122,7600.4,4853.4],[1786484422,7600.3,4831.4],[1786484721,7600.3,4812.4],[1786485021,7599.9,4792.8],[1786485321,7599.3,4727.5],[1786485621,7598.2,4583.7],[1786485921,7597.2,4547.1],[1786486221,7599.5,4515.3],[1786486521,7599.6,4398.6],[1786486821,7599.4,4442.6],[1786487121,7599.1,4332.9],[1786487421,7599,5003.2],[1786487721,7598.1,1687.9],[1786488021,7597.5,1687.9],[1786488321,7417.3,1688.1],[1786488621,6473.4,1688],[1786488921,6473,3300.1],[1786489221,6154.5,3300.1],[1786489521,6472.5,3300.1],[1786489821,6472.3,3300.3],[1786490121,6472.5,3302.6],[1786490421,6472.5,3300.3],[1786490721,6472.5,3300.5],[1786491021,6472.5,3300.7],[1786491322,6472.5,3300.5],[1786491621,8799.9,3300.5],[1786491921,8799.9,3300.5],[1786492221,9410.9,3300.5],[1786492521,8799.6,3300.5],[1786492821,8799.5,3300.6],[1786493122,8799,3300.5],[1786493421,8798.8,3300.6],[1786493721,8798.4,3300.5],[1786494021,8798,3300.5],[1786494321,8797.9,3300.5],[1786494621,8797.1,3300.4],[1786494921,8247,3300.4],[1786495221,8247,3300.4],[1786495521,8246.7,3300.4],[1786495821,8245.9,0],[1786496121,8245.6,1.1],[1786496421,8245.6,2],[1786496721,8245.6,1178.6],[1786497021,8797.1,1532.9],[1786497321,8797,1212.8],[1786497621,8796.7,1533.7],[1786497921,8796.1,1534.9],[1786498221,8796.1,1534.7],[1786498521,8796.5,1536.6],[1786498821,8796.8,1536.6],[1786499121,8796.3,1534.8],[1786499421,8795.7,1534.6],[1786499721,8794.7,1534.6],[1786500021,8793.7,2223.1],[1786500321,8793.4,2233.5],[1786500621,8792.8,2230.3],[1786500921,8791.9,2213.5],[1786501221,8790.6,2301.1],[1786501521,8790.1,3000.2],[1786501821,8789,3000.3],[1786502121,8788.2,3000.4],[1786502421,8787.8,3000.4],[1786502721,8786.6,3000.3],[1786503021,8785.9,3000.3],[1786503321,8785.7,3000.7],[1786503621,8784.9,3000.7],[1786503921,8784.3,3000.7],[1786504221,8784.3,3000.6],[1786504521,8784.2,3001],[1786504821,8784.2,3001],[1786505121,8783.9,3001.3],[1786505421,8783.5,3001.2],[1786505721,8782.9,3000.8],[1786506021,8782.2,3000.8],[1786506321,8781.9,3001.5],[1786506621,8781.7,3001.5],[1786506921,8781.5,3002.2],[1786507221,8780.5,3002.2],[1786507521,8779.8,3002.2],[1786507822,8779.1,3002.2],[1786508121,8778.5,3002.2],[1786508421,8777.7,3002.2],[1786508721,8777.7,3002.2],[1786509021,8777.4,3002.2],[1786509321,8776.2,3002.3],[1786509621,8775.6,3002.2],[1786509921,8197.7,3002.7],[1786510221,8197,3056.9],[1786510521,8197.8,3059],[1786510821,8197.8,3262.6],[1786511121,8197.8,3262.7],[1786511421,8197.6,3262.7],[1786511721,8197.6,3262.7],[1786512021,8197.6,3262.7],[1786512321,8197.5,3262.7],[1786512621,8196.8,3262.7],[1786512921,8196.8,3262.7],[1786513221,8196.6,3262.8],[1786513521,8196.8,3262.8],[1786513821,8196.7,3262.8],[1786514121,8196.7,3262.8],[1786514421,8196.7,3262.8],[1786514721,8196.7,3262.8],[1786515021,8196.4,3263],[1786515321,8196.2,3263],[1786515621,8196.9,3263],[1786515921,8196.6,3263],[1786516222,8196.4,3263.5],[1786516521,8196.3,3263],[1786516821,8195.6,3263.3],[1786517122,8195.6,3263.3],[1786517422,8195.5,3263.3],[1786517721,7932.7,3263.3],[1786518021,7941.4,3263.3],[1786518321,8081.7,3263.3],[1786518621,8195.9,3263.3],[1786518921,8195.1,3263.4],[1786519221,8194.8,3270.3],[1786519521,7140.9,3294.2],[1786519821,7679,3288.3],[1786520121,7680.2,3284.6],[1786520421,7325.2,3282.6],[1786520721,7325,3276.4],[1786521021,7663.7,3278.9],[1786521321,7324.5,3279.8],[1786521621,7324.5,3321.8],[1786521921,7324,3353.1],[1786522221,7323.3,3352.2],[1786522521,7323.8,3347.6],[1786522821,7323.2,3722.3],[1786523121,7726,3722.3],[1786523421,7726,3722.6],[1786523721,8196.5,3722.6],[1786524021,8196.9,3722.6],[1786524321,8197.5,3722.6],[1786524621,7749.3,3722.6],[1786524921,7748.9,3722.6],[1786525221,7748.8,3722.6],[1786525521,7748.8,3722.6],[1786525821,7748.3,3722.6],[1786526121,7748.5,3722.6],[1786526422,7748.4,3722.6],[1786526721,7747.8,3722.6],[1786527021,7747.8,3722.6],[1786527321,7747.7,3722.6],[1786527621,7747.8,3722.6],[1786527921,7747.7,3722.6],[1786528221,7747.8,3722.6],[1786528521,7747.6,3722.6],[1786528821,7747.6,3722.6],[1786529121,7746.9,3722.6],[1786529421,7746.9,3722.6],[1786529721,7746.8,3722.6],[1786530021,7746.8,3722.6],[1786530322,7746.2,3498.7],[1786530621,7746.2,3496.2],[1786530921,7745.7,3498.8],[1786531221,7746.2,3508.4],[1786531521,7746,3505.4],[1786531821,7745.8,3722.5],[1786532121,7745.8,3722.5],[1786532421,7745.7,3722.5],[1786532721,7745.7,3722.5],[1786533021,7745.1,3722.5],[1786533321,8197.8,3722.5],[1786533621,8197.5,3722.5],[1786533921,8197.7,3722.5],[1786534221,8197.2,3722.5],[1786534521,8196.9,3722.5],[1786534821,8196.9,3722.5],[1786535121,8196.3,3722.5],[1786535421,8195.7,3722.5],[1786535721,8195.4,3722.5],[1786536021,8196.4,3722.5],[1786536321,8196.8,3723],[1786536622,8196.8,3723],[1786536921,8196.8,3723],[1786537221,8196.2,3723.4],[1786537521,8196,3723.4],[1786537821,8195.5,3723.4],[1786538121,8195.3,3723.4],[1786538421,8195.3,3723.4],[1786538721,8195.1,3723.4],[1786539021,8195.2,3723.4],[1786539321,8195.2,3723.4],[1786539621,8196.1,3725.6],[1786539921,8195.7,3725.1],[1786540221,8195.6,3739.4],[1786540521,8194.9,3870.7],[1786540821,8194.5,3741.2],[1786541121,8194.2,3740.9],[1786541421,8193.8,3738.2],[1786541721,8193.9,3739.7],[1786542021,7768.5,3807.5],[1786542321,7768,3809.2],[1786542621,7767,3813.3],[1786542921,7766.6,3809.1],[1786543221,7766.2,3802.3],[1786543521,7766.2,3948],[1786543821,7765.7,3948.2],[1786544121,7766.1,3948.2],[1786544421,7765.5,3948.2],[1786544722,7765.1,3948.2],[1786545022,7764.5,3948.3],[1786545321,7764.5,3948.3],[1786545622,7764.3,3948.4],[1786545921,7764.3,3948.8],[1786546221,7763.7,3949],[1786546521,7763.7,3949],[1786546821,7763,3948.9],[1786547122,7764.3,3949],[1786547421,7764.1,3949],[1786547721,7763.4,3949.6],[1786548021,7495.3,3949.6],[1786548321,7487.9,3950.1],[1786548622,7381.5,3950.1],[1786548922,8193.8,3950.1],[1786549221,7610.3,3950.2],[1786549521,7214.9,3950.2],[1786549821,7531.3,3950.1],[1786550121,5999.7,3950.1],[1786550421,8778.7,3950.1],[1786550721,8777.7,3950.1],[1786551021,8777.4,3950],[1786551322,8776.8,3949.6],[1786551621,8776.9,3950.6],[1786551922,8776.5,3950.6],[1786552221,8776.3,3950.5],[1786552521,8775.9,3950.5],[1786552821,8775.3,3950.3],[1786553121,8775.6,3950.3],[1786553421,8775.2,3950.2],[1786553722,8775,3950.2],[1786554021,8774.7,3950.2],[1786554322,8774.2,3950.2],[1786554621,8773.5,3950],[1786554921,8773,3949.6],[1786555221,8772.8,3949.6],[1786555521,8772.5,3949.6],[1786555821,8772.2,3950.4],[1786556121,8772.2,3950.4],[1786556421,8772.4,3950.4],[1786556721,8772.4,3950.2],[1786557022,8772.8,3950.2],[1786557321,8772.2,3950.1],[1786557601,8772,3950.2],[1786557921,8772,3950.2],[1786558222,8772,3950.2],[1786558522,8772,3950.2],[1786558821,8771.6,3950.2],[1786559121,8771.6,3950.2],[1786559421,8771.6,3950.2],[1786559721,8771,3950.1],[1786560021,8770.1,3950.1],[1786560321,8770,3950.6],[1786560622,8769.6,3951],[1786560922,8768.9,3950.8],[1786561221,8286.9,3950.8],[1786561521,8286.2,3950.7],[1786561821,8286.2,3950.7],[1786562121,8286,3951.2],[1786562421,8285.8,3951.3],[1786562721,8285.6,3951.3],[1786563021,8285.6,3951.3],[1786563321,8285.5,3951.4],[1786563621,8772.8,3953.2],[1786563922,9916.6,3952.8],[1786564221,9917,3952.8],[1786564521,9916.7,3952.8],[1786564821,9916.5,3952.7],[1786565121,9916.3,3952.8],[1786565421,9916.2,3952.7],[1786565721,9916.3,3952.7],[1786566021,9319.4,3952.8],[1786566321,9319.4,3952.8],[1786566621,9319.2,3952.8],[1786566921,8783.2,3952.8],[1786567222,8782.7,3952.8],[1786567521,8299.9,3952.8],[1786567821,8299.5,3952.6],[1786568121,8299.5,3952.6],[1786568421,8299,3952.7],[1786568721,8298.3,3953.5],[1786569021,8298.1,3953],[1786569321,8298.2,3953.7],[1786569621,8298.3,3953.7],[1786569921,7863.5,3953.9],[1786570221,7863.4,3954],[1786570522,7863.4,3954.5],[1786570821,7862.9,3954.5],[1786571121,7862.3,3954.5],[1786571421,7862.3,3954.4],[1786571721,9319.9,3954.4],[1786572021,9319.1,3954.6],[1786572322,9318.5,3959],[1786572621,9317.9,3954.4],[1786572921,9317.3,3954.4],[1786573221,9317,3954.4],[1786573521,9316.6,3955.1],[1786573821,9315.2,3955],[1786574121,9314.2,3954.9],[1786574421,9313,3956.4],[1786574721,9311.6,3956.3],[1786575021,9309.8,3956.3],[1786575321,9308.9,3956.3],[1786575622,9308.1,3956.3],[1786575921,9306.5,3954.9],[1786576221,9305.4,3955],[1786576521,9304.7,3955.1],[1786576821,9304.4,3955],[1786577121,9303.9,3954.9],[1786577421,9303.7,3954.5],[1786577721,9303,3954.7],[1786578021,9302.6,3954.7],[1786578321,9301.8,3955.6],[1786578621,9301.7,3955.6],[1786578921,9301,3955.5],[1786579221,9300.7,3955.5],[1786579521,9300.3,3955.3],[1786579821,9299.9,3955.2],[1786580101,9299.2,3955.1],[1786580421,9298.3,3955],[1786580721,9300.4,3955.4],[1786581022,9300.4,3955.5],[1786581321,9300.2,3955.7],[1786581621,9300.1,3955.5],[1786581921,9300,3955.6],[1786582221,9300.1,3955.4],[1786582521,9299.6,3956],[1786582821,9299.4,3955.8],[1786583121,9299.7,3955.6],[1786583421,9298.9,3955.6],[1786583721,8764,3954.1],[1786584022,8763.8,3953.9],[1786584321,8763.4,3953.9],[1786584622,8763,3954],[1786584921,8762.3,3954.2],[1786585221,8761.7,3954.4],[1786585521,8761.7,3956.1],[1786585822,8760.7,3956],[1786586121,8759.3,3956],[1786586421,8758,3956],[1786586721,8758,3956],[1786587021,8757.2,3955.8],[1786587321,8756.6,3955.8],[1786587621,8755.8,3955.7],[1786587921,8755.2,3955.6],[1786588221,8755.1,3954.5],[1786588521,8754.7,3955.8],[1786588821,8753.4,3956.7],[1786589121,8753.3,3954.4],[1786589421,8760.2,3956.9],[1786589721,8760.2,3956.8],[1786590021,8759.9,3956.7],[1786590321,8759.6,3956.7],[1786590621,8759.9,3956.7],[1786590921,8279.3,3957],[1786591201,8279.1,3956.6],[1786591521,8279.1,3960.6],[1786591821,8278.8,3957.9],[1786592121,8278.8,3957.9],[1786592421,8279.3,3957.7],[1786592721,8279,3957.7],[1786593021,8279.3,3961.6],[1786593321,8598.7,3961.7],[1786593621,8279.3,3961.2],[1786593921,8279.4,3961.7],[1786594221,8279.2,3961.9],[1786594521,8759.8,3961.8],[1786594821,8759.5,3961.8],[1786595121,8759.8,3971],[1786595421,8759.5,3969.8],[1786595721,8759.7,3975.6],[1786596021,8759.4,3975.9],[1786596321,8759.8,4206.5],[1786596621,8759.2,4206.5],[1786596921,9300,4206.5],[1786597221,9300,4206.5],[1786597521,9300,4206.7],[1786597821,9299.4,4207],[1786598121,9302.2,4206.7],[1786598421,9302,4206.6],[1786598721,9301.9,4206.6],[1786599021,9301.8,4206.7],[1786599321,9301.8,4206.6],[1786599621,9301.9,4206.6],[1786599921,9301.8,4206.6],[1786600221,9301.8,4206.6],[1786600521,9301.8,4206.6],[1786600821,9301.8,4206.6],[1786601121,9301.5,4206.7],[1786601421,9301.1,4206.7],[1786601721,8970.5,4206.7],[1786602021,8970.1,4206.7],[1786602321,8969.9,4206.7],[1786602621,8887.4,4206.7],[1786602921,8493.2,4206.7],[1786603221,9314.7,4206.7],[1786603521,9315.9,4206.7],[1786603821,9317.8,4206.7],[1786604121,9317.5,4206.8],[1786604421,8806.2,4206.7],[1786604721,8805.7,4207.2],[1786605021,8805.7,4207.2],[1786605321,8805.4,4206.8],[1786605621,8805.3,4207.5],[1786605922,8345.2,4207.5],[1786606221,8345.2,4207.4],[1786606521,8345.2,4207.5],[1786606821,8345.1,4207.4],[1786607121,8344.3,4207.4],[1786607421,8343.6,4207.4],[1786607721,8343.2,4207.4],[1786608021,8342.8,4207.3],[1786608321,8342.8,4207.4],[1786608621,8342.7,4207.3],[1786608921,8342.5,4207.3],[1786609221,7556.9,4207.3],[1786609521,7556.5,4207.2],[1786609821,7556.1,4207.2],[1786610121,7556,4207.2],[1786610421,7556,4207.2],[1786610721,7221.4,4206.8],[1786611021,7221,4207.3],[1786611321,7221,4207.2],[1786611621,7221,4207.2],[1786611921,6919.6,4207.4],[1786612221,6919.5,4207.4],[1786612521,6919.5,4207.4],[1786612821,6919.6,4207.4],[1786613121,6919.4,4207.5],[1786613421,6918.9,4207.4],[1786613721,6918.8,4207.4],[1786614021,6918.6,4207.3],[1786614321,6918.5,4208.4],[1786614621,6918.4,4212.7],[1786614921,6918.1,4344.3],[1786615221,6917.7,4344.3],[1786615521,6917.2,4344.3],[1786615821,6917,4344.3],[1786616121,6916.7,4344.7],[1786616421,6916.2,4344.7],[1786616722,6915.9,4344.8],[1786617021,6914.6,4344.9],[1786617321,6915.2,4344.9],[1786617621,6914.6,4345.6],[1786617921,6914.1,4345.6],[1786618221,6916.3,4346.3],[1786618521,6915.9,4346.4],[1786618821,6915.7,4346.5],[1786619122,6915.3,4346.6],[1786619421,6915.3,4346.5],[1786619721,6915.3,4346.5],[1786620021,6915.1,4346.5],[1786620321,6914.8,4346.5],[1786620621,6914.7,4346.5],[1786620921,6914.2,4346.4],[1786621221,6914,4346.8],[1786621522,6913.1,4346.7],[1786621821,6913,4346.6],[1786622121,6914.3,4346.6],[1786622421,6917.2,4346.5],[1786622721,8343.6,4346.4],[1786623021,8343.6,4346.5],[1786623321,8343.6,4346],[1786623621,8343.3,4346],[1786623921,8343.3,4346.1],[1786624222,8343.3,4346.1],[1786624522,8343.4,4347.3],[1786624821,8343.3,4347.3],[1786625122,8344.2,4347.3],[1786625421,8344.4,4347.2],[1786625721,8344.3,4347.2],[1786626021,8344,4347.2],[1786626321,8344,4347.4],[1786626621,8344.2,4347.4],[1786626921,8344.2,4347.4],[1786627221,8343.9,4347.5],[1786627522,8343.7,4347.5],[1786627821,8342.4,4349.6],[1786628121,8342.4,4349.6],[1786628421,8342.3,4349.6],[1786628721,8341.9,4349.6],[1786629021,8342,4349.7],[1786629322,8342,4349.7],[1786629621,8341.8,4349.7],[1786629921,8341.9,4350],[1786630223,8341.7,4350.3],[1786630521,8341.5,4354.6],[1786630821,8341.7,4356.5],[1786631121,8341.9,4390.4],[1786631421,8342.3,4389.2],[1786631721,8342.9,4596.6],[1786632021,8342.7,4659.6],[1786632321,8342.4,4632.7],[1786632621,8342.5,4623.7],[1786632901,8342.4,4635.9],[1786633221,8342.4,4645.1],[1786633521,8343.3,4651.8],[1786633821,8343.5,4451.3],[1786634121,8342.9,4438.6],[1786634421,8344.5,4452.9],[1786634721,8345,4530.2],[1786635021,8344.7,4507.5],[1786635321,8344.5,4457.2],[1786635621,8344.3,4384.6],[1786635921,8344.5,4394.8],[1786636222,8344,4397.5],[1786636522,8344,4415.8],[1786636821,8343.7,4412.3],[1786637121,8343.5,4408.4],[1786637421,8343,4409.6],[1786637722,7964,4428.6],[1786638022,7964,4435],[1786638321,7963.9,4433.3],[1786638622,7623,4432.9],[1786638921,7826.7,4437.4],[1786639221,7963.2,4555.7],[1786639521,7621.5,4555.7],[1786639822,7620.5,4555.7],[1786640121,7620.3,4555.7],[1786640421,7620,4555.7],[1786640722,7620.3,4555.7],[1786641021,7619.9,4555.7],[1786641321,7619.8,4555.8],[1786641621,7312.6,4555.8],[1786641921,7312.9,4555.9],[1786642221,7619.9,4555.8],[1786642522,8054.6,4555.8],[1786642821,7963.6,4571.1],[1786643121,7660.6,4563.2],[1786643421,7660.4,4560.7],[1786643721,7660.1,4555.7],[1786644021,7659.5,4555.6],[1786644321,7659.1,4555.6],[1786644621,7658.9,4555.7],[1786644921,7348.2,4555.7],[1786645221,7068.5,4555.8],[1786645521,7067.8,4555.8],[1786645821,7067.2,4555.8],[1786646121,7066.7,4555.8],[1786646421,7066,4555.8],[1786646722,7067.9,4555.8],[1786647021,7067.9,4560.6],[1786647321,7067.2,4555.8],[1786647621,7067.9,4555.8],[1786647921,7067.3,4555.8],[1786648222,7066.8,4555.8],[1786648522,7066.5,4555.8],[1786648821,7066.4,4555.8],[1786649122,7066.1,4555.8],[1786649421,7066,4555.9],[1786649721,6814.9,4555.9],[1786650021,6814.7,4555.9],[1786650321,6814.8,4555.8],[1786650622,7068.6,4555.7],[1786650921,7046.4,4555.7],[1786651221,7068.4,4555.7],[1786651521,7068.2,4555.7],[1786651821,7067.9,4555.7],[1786652121,7067.8,4556],[1786652422,7067.5,4556.2],[1786652721,7067.2,4556.1],[1786653022,7067.6,4556.3],[1786653322,7067.4,4556.3],[1786653622,7067.3,4556.2],[1786653921,7067.1,4556.2],[1786654221,7066.8,4557.7],[1786654521,7066.6,4557.7],[1786654822,7066.8,4557.7],[1786655121,7066.2,4557.6],[1786655421,6815,4557.6],[1786655721,7659.4,4557.6],[1786656021,7659.4,4557.6],[1786656321,7658.7,4557.8],[1786656622,7659.3,4557.8],[1786656921,7658.5,4557.9],[1786657221,7659.3,4558],[1786657521,7659.1,4558.1],[1786657821,7659.9,4559.5],[1786658121,7659.8,4559.8],[1786658421,7659.7,4559.8],[1786658721,7659,4559.8],[1786659021,7658,4559.8],[1786659321,7658.1,4559.7],[1786659621,7657.6,4559.5],[1786659921,7657.2,4559.5],[1786660221,8345.2,4559.5],[1786660521,8345.1,4559.5],[1786660821,8344.9,4559.5],[1786661121,8344.5,4559.5],[1786661422,8344.1,4559.1],[1786661721,8343.8,4559.1],[1786662022,7964.8,4557.9],[1786662321,7623.8,4557.8],[1786662622,7623.8,4557.8],[1786662921,7623.9,4557.8],[1786663221,7623.8,4557.8],[1786663521,7623.8,4557.8],[1786663821,7942.6,4557.7],[1786664121,7931.6,4557.8],[1786664421,7624,4557.7],[1786664721,7624,4557.7],[1786665021,7623.8,4557.7],[1786665321,8806.5,4557.7],[1786665621,8381.8,4557.8],[1786665921,8381.2,4557.7],[1786666221,8380.8,4557.7],[1786666521,8380.9,4557.7],[1786666821,8381.5,4557.8],[1786667121,8381.1,4557.7],[1786667421,8381.2,4557.7],[1786667721,8381.1,4557.8],[1786668021,7999,4557.7],[1786668321,7998.7,4557.7],[1786668621,8381.2,4558],[1786668921,8381.2,4557.9],[1786669221,9317.3,4558.1],[1786669521,9316.9,4558.1],[1786669821,9316.4,4557.9],[1786670121,9315.8,4560.2],[1786670421,9316.1,4560.2],[1786670721,9316.3,4560.2],[1786671021,9316.2,4558.4],[1786671321,9316,4560.3],[1786671621,9315.6,4560.7],[1786671921,8840.1,4560.7],[1786672221,8839.8,4560.9],[1786672521,8839.4,4561],[1786672821,8839.1,4561],[1786673121,8411.2,4561.1],[1786673421,8026.3,4561.7],[1786673721,8026.1,4561.9],[1786674021,8026.1,4561.9],[1786674322,8025.8,4561],[1786674621,8025.6,4561],[1786674921,8025.8,4561],[1786675221,8025.8,4561.1],[1786675521,8025.8,4561.1],[1786675821,8026,4561],[1786676121,8026,4560.9],[1786676421,8026,4560.9],[1786676721,8026,4560.7],[1786677021,8025.7,4558.6],[1786677321,8026,4558.5],[1786677621,8025.9,4558.5],[1786677921,8026,4558.5],[1786678221,8026,4558.4],[1786678521,8411.6,4558.1],[1786678821,8411.6,4558.1],[1786679121,8411.6,4558.1],[1786679421,8411.6,4558],[1786679721,8411.6,4561.7],[1786680021,8411.6,4561.5],[1786680322,8411.6,4564.8],[1786680621,0,4557.7],[1786680921,0,4557.6],[1786681221,6839.7,4557.6],[1786681522,0,4557.5],[1786681821,6839.7,4557.5],[1786682122,0,4557.4],[1786682421,0,4557.4],[1786682722,5050,4587.2],[1786683021,5050,4582.4],[1786683321,5048.8,4557.4],[1786683622,5048.8,4557.7],[1786683921,5049,4557.7],[1786684221,0,4557.7],[1786684521,0,4557.7],[1786684821,6839.9,4557.7],[1786685122,6839.9,4557.7],[1786685422,0,4557.7],[1786685721,0,4557.6],[1786686021,6840.2,4557.9],[1786686321,6840.2,4557.9],[1786686621,6840.1,4557.8],[1786686921,6840.1,4557.9],[1786687221,0,4557.8],[1786687521,19999.6,4558],[1786687822,19999.1,4558.4],[1786688122,19998.7,4697],[1786688421,19998,4690.1],[1786688721,19997.1,4684.5],[1786689021,19995.4,4698.1],[1786689322,19994.6,4836.8],[1786689621,19992.8,4695.2],[1786689921,19991.2,4863.9],[1786690221,19989.8,4722.4],[1786690521,19988.4,4896.4],[1786690821,19987,4930.3],[1786691121,19985.2,4923.2],[1786691421,19983.5,4896.5],[1786691721,19982.4,4773.6],[1786692021,19981.3,4765.9],[1786692321,19979.9,4771.5],[1786692621,19977.9,4755.7],[1786692921,19976.1,4755.3],[1786693221,19973.8,4756.7],[1786693521,19971.3,4741],[1786693821,19967.9,4723.4],[1786694122,19963.7,4713.8],[1786694421,18574.7,4949.8],[1786694721,18572.9,4867.4],[1786695021,18571.1,4913.7],[1786695321,18569.2,4883.7],[1786695621,18566.8,5004.7],[1786695921,18564.4,4958.4],[1786696221,18562.1,4888.2],[1786696521,18559.1,4991.6],[1786696821,17372.7,4852.9],[1786697121,17370.3,4935.1],[1786697421,17367.9,4953.1],[1786697721,17365.5,6728.8],[1786698021,17363.2,6728.9],[1786698321,17360.6,6728.9],[1786698621,17358.5,6729.2],[1786698921,17356.1,6729.4],[1786699221,17353.3,6729.4],[1786699521,16999.2,6740.3],[1786699821,16997.2,6738.4],[1786700121,16994.7,6738.3],[1786700422,16992.3,6737.3],[1786700721,16989.3,6733.6],[1786701021,16985.7,6732.6],[1786701322,15964.9,6805.3],[1786701621,15961.6,6805.3],[1786701921,15958.6,6805.4],[1786702221,15955.1,6805.4],[1786702522,15952.1,6805.5],[1786702821,15717,6805.7],[1786703121,15032.4,6805.9],[1786703421,14396.8,6805.8],[1786703721,14204.8,6806.1],[1786704021,14202.9,6806.1],[1786704321,14200.2,6806],[1786704622,14197.6,6806.1],[1786704922,14195.6,6806],[1786705221,14194.5,6805.9],[1786705522,14193.2,6805.9],[1786705822,14191.2,6805.7],[1786706122,13451.2,6805.7],[1786706421,12785.5,4999.7],[1786706721,12784,5036.1],[1786707021,12782.3,5032.2],[1786707321,12781.3,5022.9],[1786707621,12780.4,5111.6],[1786707922,12779.4,5045.5],[1786708221,12778.4,5074.3],[1786708521,12777,5092.2],[1786708822,12776.1,5061.3],[1786709121,12774.7,5084.3],[1786709421,12773.6,5034.8],[1786709721,12772.4,5063.2],[1786710021,12771.9,4995.8],[1786710321,12771.3,4966.5],[1786710621,12770.8,4952.3],[1786710921,12731.9,4945.8],[1786711222,12173.1,4929.1],[1786711521,12172.3,4924.1],[1786711821,12171.7,5096.2],[1786712121,12170.5,5166.8],[1786712421,12169.3,5166.8],[1786712722,12167.9,6809.8],[1786713021,12166.8,6809.8],[1786713321,12166.3,6809.8],[1786713621,12165.7,6809.8],[1786713921,12165.6,6809.8],[1786714221,12164.1,6809.8],[1786714522,12163.5,6809.8],[1786714822,12163,6809.8],[1786715121,12161.8,6809.8],[1786715422,12160.7,6809.8],[1786715722,12159.9,6809.8],[1786716021,12158,6809.8],[1786716321,12156.6,6809.8],[1786716621,12155.4,6809.9],[1786716922,12154.4,6809.9],[1786717221,11618.8,6809.9],[1786717521,11617.4,6810],[1786717822,11616.3,6809.9],[1786718121,11615.7,6809.9],[1786718421,11614.5,6809.9],[1786718721,11613.8,6809.9],[1786719021,11132,6230.8],[1786719322,11130.9,6190.8],[1786719621,11129.5,6188.1],[1786719921,11129.4,2402],[1786720201,10980.1,4230.9],[1786720501,10695.7,4758.2],[1786720821,10695.6,4205.3],[1786721121,10694.9,4181.8],[1786721422,10694.1,4114],[1786721721,10666.1,4146.8],[1786722021,10644,4088.4],[1786722321,10304.7,4016.9],[1786722621,10304.6,3953.9],[1786722922,10304.1,3945.9],[1786723222,10303.7,3886.9],[1786723522,10303.6,2054.5],[1786723821,10303.6,3673.8],[1786724121,10302.5,3723.6],[1786724422,10302.6,5338.5],[1786724722,10302.7,5338.5],[1786725021,10302.5,5338.5],[1786725322,10302.3,5338.5],[1786725621,10302.2,5338.5],[1786725921,10302.4,5338.5],[1786726222,10302,5338.5],[1786726522,10301.7,5338.5],[1786726822,10256.9,5338.5],[1786727121,9899.1,5338.5],[1786727422,9595,5338.5],[1786727722,9531.9,5338.5],[1786728022,9574,5338.5],[1786728322,9405.6,5338.5],[1786728622,10302.9,5338.5],[1786728922,10302.1,5338.5],[1786729221,10302,5338.5],[1786729522,10301.7,5338.5],[1786729821,10300.7,5338.5],[1786730121,10094.2,5338.5],[1786730421,8953.2,5338.5],[1786730721,8662.1,5338.5],[1786731021,8588.3,5338.5],[1786731321,8500.5,3645.3],[1786731621,8226.3,3623.5],[1786731921,8178.5,1953.3],[1786732221,8586.5,1960.2],[1786732521,8586.5,1940],[1786732821,8586.2,1959.7],[1786733121,8585.5,1928.5],[1786733421,8585.1,1939.2],[1786733721,8244,1922.4],[1786734021,8181.1,1909.3],[1786734321,8563.6,1908.4],[1786734621,8585.5,1855.7],[1786734921,8586.1,1889.7],[1786735221,8586,1894.9],[1786735821,8586.4,3683.3],[1786736121,8586.5,1929.2],[1786736421,8463,1903.3],[1786736721,8586.5,1898.3],[1786737021,8183.4,1901.1],[1786737322,8183.4,3604.2],[1786737621,8183.4,3665.6],[1786737921,8183.4,3637],[1786738222,8183.4,3598.9],[1786738521,8183.1,3591.9],[1786738821,8183.3,1889.3],[1786739121,8192.5,1889.8],[1786739422,8183.4,1870],[1786739722,8183.3,1904.7],[1786740021,8182.7,4299.1],[1786740321,8182.4,4560.1],[1786740621,8182.2,4552.6],[1786740921,8183.1,4560.5],[1786741221,8572.7,4322.9],[1786741521,8586.5,4548.2],[1786741821,8586.5,4506.4],[1786742121,8587.1,4505.9],[1786742421,8586.5,4303.3],[1786742721,8587.1,4289.6],[1786743021,8587.2,3762.2],[1786743321,8558.5,3759.5],[1786743621,8544.3,4295.5],[1786743921,8545.5,4507.5],[1786744221,8504,4507.2],[1786744521,10694.9,4549.1],[1786744821,10695.2,4561.9],[1786745121,10694.1,4563.9],[1786745421,10693.9,4562.1],[1786745721,10695.2,4561.8],[1786746021,10693.1,4558.1],[1786746321,10692.9,4562.1],[1786746621,10692.7,4561.9],[1786746921,10691.3,4509],[1786747221,10689.8,4496.7],[1786747521,10265,4299.5],[1786747821,10073.8,4288.5],[1786748122,10072.2,4294.2],[1786748421,10070.7,4299.3],[1786748721,10069.1,4564.5],[1786749021,10067.9,4564.6],[1786749321,10066.6,4564.7],[1786749621,10065.7,4565],[1786749921,10065.2,4564.8],[1786750221,10065,4564.9],[1786750521,10063.9,4564.8],[1786750821,10062.8,4564.8],[1786751121,10062.3,4564.7],[1786751421,10060.5,4564.7],[1786751721,10060.2,4564.7],[1786752021,10059.3,4564.7],[1786752321,10058.8,4564.7],[1786752621,10057,4564.7],[1786752921,10055.3,4564.7],[1786753221,10053.1,4564.5],[1786753521,10051.3,4564.5],[1786753821,10050.2,4564.5],[1786754121,10049.3,4564.5],[1786754421,9760.2,4564.5],[1786754721,9925.7,4564.7],[1786755021,9926.5,4564.7],[1786755321,9496.8,4564.7],[1786755621,9495.8,4564.5],[1786755921,9495.6,4564.5],[1786756221,9471.6,4564.5],[1786756521,9335.5,4564.5],[1786756821,9287.6,4564.5],[1786757121,8997.6,4564.5],[1786757421,8850.8,4564.4],[1786757721,8828,4564.4],[1786758021,8828,4564.3],[1786758321,8791.2,4564.3],[1786758621,8776.7,4564.4],[1786758921,8763.9,4564.4],[1786759221,8767.1,4562.5],[1786759521,6899.7,4562.4],[1786759821,7011.2,4562.4],[1786760121,7207.5,4562.4],[1786760421,8387.8,4558.4],[1786760721,8688,4562.1],[1786761021,8744.7,4562.6],[1786761321,8823.2,4562.6],[1786761621,8750.1,4564.6],[1786761922,8395.5,4565.8],[1786762221,8201.1,4565.8],[1786762521,8253.6,4565.8],[1786762821,8150.4,4565.9],[1786763121,7791.3,4565.9],[1786763421,7790.7,4565.9],[1786763721,7790.7,4565.8],[1786764021,7790.5,4565.9],[1786764321,7789.8,4565.9],[1786764621,7789.5,4565.9],[1786764921,8065.7,4565.9],[1786765221,8014.5,4565.9],[1786765522,7790.6,4565.8],[1786765821,7790.3,4565.8],[1786766122,7789.8,4565.8],[1786766421,7789.7,4565.8],[1786766721,7790.1,4565.9],[1786767022,7789.9,4565.8],[1786767321,7789,4565.8],[1786767621,7788.2,4565.9],[1786767921,7787.1,4565.8],[1786768221,7787,4565.8],[1786768521,7787,4565.8],[1786768821,7786.1,4565.8],[1786769121,7785.7,4565.8],[1786769421,7784.8,4565.8],[1786769721,7783.8,4565.8],[1786770021,7783.4,4565.8],[1786770321,7782.8,4565.8],[1786770621,7782.8,4565.8],[1786770921,7783.3,4565.8],[1786771221,7783.4,4565.8],[1786771521,7783.8,4565.9],[1786771821,7783.8,4565.9],[1786772121,7783.9,4565.9],[1786772421,7787.4,4565.9],[1786772721,7787.5,4565.9],[1786773021,7786.5,4565.9],[1786773321,7786.5,4565.9],[1786773621,7786.4,4565.9],[1786773921,7786.4,4565.9],[1786774221,7786.3,4565.8],[1786774521,7786.3,4565.9],[1786774821,7785.7,4565.9],[1786775121,7785.6,4565.9],[1786775421,7625.9,4565.8],[1786775721,7463.3,4565.8],[1786776021,7463.3,4565.8],[1786776321,7785.6,4565.8],[1786776621,7785.8,4565.8],[1786776921,7786,4565.8],[1786777221,7785.6,4565.9],[1786777521,7786.6,4565.9],[1786777821,7786.6,4565.9],[1786778121,7786,4565.9],[1786778421,7786,4565.9],[1786778721,7786,4565.9],[1786779022,7785.9,4565.9],[1786779321,7785.4,4565.9],[1786779621,7787.1,4565.9],[1786779921,7786.8,4565.9],[1786780221,7787,4565.9],[1786780522,9494.3,4565.9],[1786780821,9494.3,4565.9],[1786781121,9493.9,4566.7],[1786781421,9493.8,4566.7],[1786781721,9493.7,4569.5],[1786782021,9492.9,4569.7],[1786782321,9492,4572.7],[1786782621,9491.6,4572],[1786782921,9490.5,4571.6],[1786783222,9489.2,4570.8],[1786783521,9488.7,4580.9],[1786783821,9487.7,4579.6],[1786784121,9486.6,4620.4],[1786784421,9486,4620],[1786784721,9485.8,4616.2],[1786785021,9485.3,4616.1],[1786785321,9484.3,4616.5],[1786785621,9483.7,4610.6],[1786785921,9482.6,4613.2],[1786786221,9481.7,4814.4],[1786786521,9481.2,4815.3],[1786786821,9013.7,4815.3],[1786787121,9013.6,4815.3],[1786787421,9013.5,4815.3],[1786787721,9012.3,4815.3],[1786788021,9012.1,4815.3],[1786788321,9012,4815.3],[1786788621,9012,4815.3],[1786788921,9012,4815.3],[1786789221,9010.9,4815.3],[1786789521,9010.8,4815.3],[1786789821,9010.2,4815.3],[1786790121,9010.6,4815.3],[1786790421,9009.8,4826.1],[1786790721,9009.3,4816.1],[1786791021,9009.5,4815.3],[1786791321,9009.2,4815.3],[1786791621,9008.8,4815.3],[1786791921,9008.6,4815.3],[1786792221,9009.5,4815.3],[1786792521,8827.4,4819.8],[1786792821,8772.6,4817.6],[1786793121,8631.1,4816.9],[1786793421,8631.1,4815.3],[1786793721,8631.1,4815.3],[1786794021,8630.7,4634.8],[1786794321,8630.5,4634.7],[1786794621,8630.5,4634.7],[1786794921,8630.4,4633.7],[1786795221,8629.9,4650.6],[1786795521,8630.2,4650.4],[1786795821,8629.8,4652.1],[1786796121,8628.9,4647.3],[1786796421,8628.9,4647.1],[1786796721,8629,4646.6],[1786797021,8625.8,4646.3],[1786797321,8616.6,4645.4],[1786797621,8247.5,4620.2],[1786797921,8247.3,4646.4],[1786798221,8243.1,4645.1],[1786798521,8247.3,4646.1],[1786798821,8247.3,4646.5],[1786799121,8247.2,4642.7],[1786799421,8247,4641.2],[1786799722,8247,4650.2],[1786800022,8246.9,4651],[1786800322,8246.8,4658.6],[1786800621,8244.9,4663.5],[1786800922,8244.6,4661.9],[1786801221,8535.2,4792.7],[1786801522,8378.9,4815.7],[1786801821,8422.8,4815.7],[1786802121,8380.7,4815.9],[1786802421,8324.6,4815.9],[1786802721,8247,4816.1],[1786803021,8246.2,4816.2],[1786803321,8246.2,4792.6],[1786803621,8246.5,4816.5],[1786803921,8246.4,4792.6],[1786804221,8246,4794.5],[1786804521,9012.4,4819.4],[1786804821,9012.1,4819.4],[1786805121,9012,4819.4],[1786805421,8816.3,4819.9],[1786805722,9494.5,4820.1],[1786806021,9494.5,4820.1],[1786806321,9494.3,4821.2],[1786806621,9494.1,4822.2],[1786806921,9494.2,4822.7],[1786807221,9493.8,4822.2],[1786807521,9493.9,4822.2],[1786807821,9493.9,4822.2],[1786808121,9493.8,4822.9],[1786808421,9493.5,4822.2],[1786808721,9340.1,4822.2],[1786809021,8991,4822.7],[1786809321,9025.4,4822.6],[1786809622,9025.4,4822],[1786809921,9024.9,4821.9],[1786810221,9024.2,4823.6],[1786810521,9024.2,4823.6],[1786810821,9024.1,4823.6],[1786811121,9024,4823.6],[1786811421,9023.4,4823.6],[1786811721,8224.9,4823.6],[1786812021,7884.1,4823.6],[1786812322,9493.5,4823.6],[1786812621,9493.6,4823.6],[1786812923,9493.4,4823.6],[1786813221,9493.4,4823.6],[1786813521,9493.4,4823.6],[1786813821,9365.9,4823.6],[1786814121,9368.3,4823.6],[1786814421,9384.3,4823.6],[1786814721,9157.7,4823.6],[1786815021,9025.7,4823.6],[1786815321,9025.7,4823.6],[1786815621,9007.9,4823.9],[1786815921,9025.6,4824.1],[1786816221,9024.7,4824.1],[1786816521,9024.6,4824.1],[1786816821,9024.8,4824.2],[1786817121,9024.8,4824.2],[1786817421,9024.2,4819],[1786817721,9023.8,4824.6],[1786818021,9023.2,4825.2],[1786818321,9023.2,4825.2],[1786818621,9022.5,4825.3],[1786818921,9022,4825.3],[1786819221,9021.5,4825.3],[1786819521,9020.4,4825.3],[1786819821,8907.1,4825.7],[1786820121,9023.1,4825.7],[1786820421,8603,4825.7],[1786820721,9025.8,4825.7],[1786821021,9025.6,4825.7],[1786821321,8865.6,4825.7],[1786821621,8604,4825.8],[1786821921,8603.5,4825.8],[1786822221,8603.5,4825.8],[1786822521,8602.7,4825.9],[1786822821,8602.3,4825.9],[1786823121,8602,4825.9],[1786823421,8557.8,4825.8],[1786823721,8602.1,4825.8],[1786824001,8601.9,4825.3],[1786824322,8601.1,4826.2],[1786824621,8601.1,4826.6],[1786824921,8223.2,4827],[1786825222,8223.2,4827.4],[1786825521,8223.2,4828.3],[1786825821,8223.2,4830.6],[1786826121,8223.2,4874.5],[1786826421,8223.1,4873.4],[1786826721,8223.2,4931],[1786827021,8223.1,4930],[1786827321,8223.1,4929],[1786827621,9494.2,4928.7],[1786827921,9494.2,4928.6],[1786828221,9493.4,4928.3],[1786828521,9493.4,4927.9],[1786828821,9493.3,4929.9],[1786829121,9493.3,4929.4],[1786829421,9493.4,4928.5],[1786829721,9493.1,4927.9],[1786830021,9493.1,4927.7],[1786830301,9493.1,4927.2],[1786830621,9493.1,4925.2],[1786830921,9492.9,4925.1],[1786831221,9492.6,4926.4],[1786831521,9492.6,4933.3],[1786831821,9492.5,4933.4],[1786832121,9492.4,4932.9],[1786832421,9491.7,4998.4],[1786832721,9491.4,4998.4],[1786833022,9269.5,4998.5],[1786833321,7999.6,4998.8],[1786833621,8787.6,4998.8],[1786833921,9009,4998.8],[1786834221,7999.3,4998.8],[1786834521,7999.2,4998.8],[1786834822,7858.2,4998.8],[1786835121,7698.3,4998.8],[1786835421,7612.6,4998.8],[1786835721,7698.3,4998.8],[1786836021,7698.1,4998.8],[1786836321,7427.7,4998.8],[1786836621,7383.8,4998.9],[1786836921,7427.7,4998.9],[1786837221,7427.5,4998.9],[1786837521,7427.6,4998.9],[1786837821,7427.6,4998.9],[1786838121,7427.5,4998.8],[1786838421,7427.4,4998.8],[1786838721,7427,4998.8],[1786839021,7426.9,4998.8],[1786839321,7427,4998.8],[1786839621,7426.9,4998.8],[1786839921,7408.7,4998.8],[1786840221,7183.5,4998.8],[1786840521,7662.4,4998.8],[1786840821,7698.1,4998.8],[1786841121,7698.1,4998.8],[1786841421,7698.2,4998.8],[1786841721,7698.2,4998.8],[1786842021,9493.5,4998.8],[1786842322,10689.3,4998.9],[1786842621,10689.5,4998.9],[1786842921,10688.7,4998.9],[1786843221,10687.7,4998.9],[1786843521,10687,4998.9],[1786843822,10686.6,4998.9],[1786844121,10685.7,4998.9],[1786844421,10685.1,4998.9],[1786844721,10116.3,4998.9],[1786845021,10116.3,4998.9],[1786845321,10116.2,4998.9],[1786845621,10115.1,4998.9],[1786845921,10115.9,4998.9],[1786846221,10113.5,4998.8],[1786846521,10112.9,4998.8],[1786846821,10112.1,4998.8],[1786847121,10112.1,4998.8],[1786847421,10111.7,4998.9],[1786847721,10111.1,4998.8],[1786848021,10110.8,4998.8],[1786848321,10109.9,4998.9],[1786848621,10109.6,4998.9],[1786848921,10109.4,4998.9],[1786849221,7999.9,4998.9],[1786849521,9357.6,4998.9],[1786849821,12173.1,4998.9],[1786850121,12173.1,4998.9],[1786850421,12172.9,4998.9],[1786850721,12172.8,4998.9],[1786851022,12172.2,4999],[1786851321,12172,4999.1],[1786851621,12171.5,4999.1],[1786851921,12171.1,4999.2],[1786852221,12170.3,4999.2],[1786852521,10999.7,4999.2],[1786852821,10998,4999.2],[1786853121,10397.9,4999.5],[1786853421,10396.4,4999.6],[1786853721,10395.3,4999.6],[1786854021,10394.6,4999.6],[1786854321,10394.2,4999.6],[1786854621,8000,4999.6],[1786854921,7999.7,4999.7],[1786855221,7999.6,4999.7],[1786855521,7999.5,4999.7],[1786855821,7999.2,4999.6],[1786856121,7999.2,4999.6],[1786856421,7998.9,4999.6],[1786856721,7999.2,4999.6],[1786857021,7999.1,4999.6],[1786857321,7999.2,4999.5],[1786857621,7998.9,4999.3],[1786857922,7998.9,4999.3],[1786858221,7998.9,4999.3],[1786858522,7998.6,4999.3],[1786858822,7998.8,4999.3],[1786859122,7998.8,4999.3],[1786859421,7999.2,4999.2],[1786859721,7999.4,4999.2],[1786860021,7998.7,4999.3],[1786860321,7998.7,4999.3],[1786860621,7999.5,4999.3],[1786860921,7999.4,4999.3],[1786861221,7999.5,4999.3],[1786861521,9489.7,4999.2],[1786861821,10396.3,4999.2],[1786862121,10396.9,4999.2],[1786862421,10396.9,4999.2],[1786862721,10396.7,4999.2],[1786863021,10396.7,4999.2],[1786863321,10396.5,4999.2],[1786863621,10396.1,4999.2],[1786863921,10396.1,4999.2],[1786864222,10396.1,4999.3],[1786864521,10395.9,4999.3],[1786864821,10395.7,4999.3],[1786865121,10395.7,4999.3],[1786865421,10395.7,4999.2],[1786865721,9856.3,4999.2],[1786866021,9855.4,4999.1],[1786866321,9855.1,4999.1],[1786866621,9855.7,4999.1],[1786866921,9855.7,4999.1],[1786867222,9855.4,4999],[1786867521,9855.3,4999],[1786867821,9854.9,4999],[1786868121,8999.8,4999],[1786868421,8999.8,4999],[1786868721,8999.3,4999],[1786869021,8999.3,4999],[1786869321,8999.3,4999],[1786869621,8999,4999],[1786869921,8998,4999],[1786870221,8997.4,5000.4],[1786870521,8996.8,5000.4],[1786870821,8996.6,5000.4],[1786871121,8996.4,5000.4],[1786871421,8920.6,5000.4],[1786871721,8596.8,5000.4],[1786872021,8596.6,5000.3],[1786872321,8596.3,5000.4],[1786872621,8596,5000.4],[1786872921,8595.7,5000.4],[1786873221,8595.3,5000.3],[1786873521,8595.1,5000.3],[1786873821,8595.1,5000.3],[1786874121,8595.1,5000.3],[1786874421,8517.8,5000.3],[1786874721,8234.1,5000.3],[1786875021,8234.1,5000.3],[1786875321,8234.1,5000.3],[1786875621,8234.1,5000.3],[1786875921,8234.1,5000.3],[1786876221,8234,5001.6],[1786876521,8233.9,5001.6],[1786876821,8233.9,5001.6],[1786877121,8233.4,5001.6],[1786877422,8233.2,5001.6],[1786877721,8233.1,5001.6],[1786878021,8233.4,5001.6],[1786878321,8233.2,5001.6],[1786878621,7815.1,5001.6],[1786878921,8172.5,5001.6],[1786879221,7999.7,5001.6],[1786879521,7999.7,5001.7],[1786879821,7999.6,5001.7],[1786880121,7999.6,5001.7],[1786880421,7999.6,5001.7],[1786880721,7999.6,5001.7],[1786881021,7955.3,5001.7],[1786881321,7978.8,5001.7],[1786881621,7429.4,5001.7],[1786881921,6967.9,5001.7],[1786882221,6770.9,5001.7],[1786882522,6770.8,5001.7],[1786882821,6770.9,5001.7],[1786883121,6854,5001.7],[1786883421,6904.7,5001.7],[1786883721,6892.7,5001.7],[1786884021,7429.5,5001.7],[1786884321,7429,5001.7],[1786884621,7999.5,5001.7],[1786884921,7999.4,5001.7],[1786885221,8595.7,5001.8],[1786885521,8595.7,5001.7],[1786885821,8595.6,5001.7],[1786886121,8595.7,5001.7],[1786886421,8595.6,5001.7],[1786886721,8595.1,5001.7],[1786887021,8595.1,5001.7],[1786887321,8594.8,5001.7],[1786887621,8594.3,5001.7],[1786887921,8594,5001.7],[1786888221,8234.4,5001.7],[1786888521,8234.3,5001.7],[1786888821,8234.2,5001.7],[1786889121,8595.7,5001.7],[1786889421,8595.6,5001.7],[1786889722,8595.5,5001.7],[1786890001,8594.9,5001.7],[1786890322,8595.3,5001.7],[1786890621,8996.6,5001.7],[1786890921,8996.5,5001.7],[1786891221,8996.1,5002],[1786891521,8996,5002.1],[1786891822,8996,5002.2],[1786892121,8996,5002.3],[1786892421,8996,5002.2],[1786892721,8995.8,5002.4],[1786893022,8995.8,5002.4],[1786893322,8995.7,5002.4],[1786893622,8995.6,5002.5],[1786893921,8995.8,5002.6],[1786894221,8995.9,5002.5],[1786894521,8995.7,5002.7],[1786894821,8995.3,5002.8],[1786895121,8995.2,5002.8],[1786895421,8994.6,5002.9],[1786895721,8993.7,5001.7],[1786896022,8993,5002.7],[1786896321,8992.4,5002.9],[1786896621,8992.2,5002.9],[1786896921,8992,5002.6],[1786897221,8991.7,5002.9],[1786897521,8994.8,5002.6],[1786897821,8995.2,5002.6],[1786898121,8995.2,5002.6],[1786898421,8596.1,5002.5],[1786898721,8595.7,5003],[1786899021,8595.7,5002.7],[1786899321,8595.5,5002.8],[1786899621,8595.4,5002.5],[1786899922,8595.1,5002.9],[1786900221,8595,5002.9],[1786900521,8595.1,5002.8],[1786900821,8595.4,5002.9],[1786901121,8995.3,5002.9],[1786901421,8995.3,5003.1],[1786901721,8995.3,5003.5],[1786902021,8995.2,5003.3],[1786902321,8995.4,5003.3],[1786902621,8995.8,5003.3],[1786902921,8995.4,5003.2],[1786903221,8995.6,5003.2],[1786903521,8995.5,5003.3],[1786903821,8995.6,5003.2],[1786904121,8999.5,5003.3],[1786904421,8999.5,5003.4],[1786904721,8999.2,5003.2],[1786905021,8998.7,5003.2],[1786905321,8600,5003.2],[1786905621,8598.6,5005.2],[1786905921,8597.5,5005.4],[1786906221,9856.2,5005.4],[1786906521,10342.7,5005.7],[1786906821,8544.6,5005.6],[1786907121,8936.2,5005.6],[1786907421,8935.7,5005.6],[1786907721,8935.5,5005.6],[1786908021,8935.5,5005.6],[1786908321,8935,5005.5],[1786908621,8901.1,5005.5],[1786908921,8934.5,5006],[1786909221,8934.9,5005.9],[1786909521,8934.5,5005.8],[1786909822,8934.3,5005.8],[1786910121,8934.3,5005.9],[1786910421,8934.1,5005.8],[1786910721,8933.9,5005.6],[1786911021,8933.7,5005.5],[1786911321,8933.7,5006],[1786911622,8933.7,5006.4],[1786911922,8933.4,5012.7],[1786912221,8933.2,5011.2],[1786912521,8933.2,5011],[1786912821,8933.2,5010.2],[1786913121,8933.2,5011.7],[1786913421,8933.4,5011],[1786913721,8933.7,5012.1],[1786914021,8933.5,5047.3],[1786914321,8933.6,5045.7],[1786914621,8933.7,5045.3],[1786914921,8933.7,5044.7],[1786915221,8210.6,5047.1],[1786915521,8933.5,5044.8],[1786915821,8934.5,5048.9],[1786916122,8933.9,5048.4],[1786916421,8933.9,5048],[1786916721,8785.5,5050.2],[1786917021,8561.4,5048.8],[1786917321,8560.8,5047.8],[1786917621,8560.7,5047.9],[1786917921,8560.5,5050.6],[1786918221,8934.5,5050.4],[1786918521,8933.6,5050.2],[1786918821,8933.5,5012.1],[1786919121,8934.5,5013],[1786919421,8934.2,5013.3],[1786919721,8933.7,5046.2],[1786920021,8933.5,5045.9],[1786920321,8934.2,5045],[1786920621,8934.2,5040.3],[1786920922,8934,5039],[1786921221,8933.9,5038.1],[1786921521,8933.8,5037.1],[1786921821,8933.9,5036.5],[1786922121,8933.6,5033.9],[1786922422,8227.6,5033.1],[1786922721,8227.5,5032.5],[1786923021,8934.5,5033.4],[1786923321,8934.3,5033.4],[1786923621,8934.2,5032.4],[1786923921,8934.1,5034.2],[1786924222,8934.1,5034.1],[1786924521,8933.8,5033.3],[1786924821,8562.2,5033.1],[1786925121,8561.9,5032.6],[1786925421,8771.7,5034.5],[1786925721,8771.7,5034],[1786926021,8561.4,5038.4],[1786926321,8561.2,5036.6],[1786926621,8561.3,5036.7],[1786926921,8561.7,5035.4],[1786927221,8561.8,5043.6],[1786927521,8561.7,5043.4],[1786927821,8560.8,5037.7],[1786928121,8560.7,5038.2],[1786928421,8560.3,5037.8],[1786928721,8935.2,5038.8],[1786929021,19985.9,5042.5],[1786929321,19985.6,5052.8],[1786929621,19985.6,5055.9],[1786929921,19985.2,5057.8],[1786930221,19985.1,5060.9],[1786930521,19984.1,5063.7],[1786930821,19983.2,5063.4],[1786931122,19982.3,5066.2],[1786931421,19979.5,5062.2],[1786931721,19976.4,5064.2],[1786932021,19973,5060.7],[1786932321,19968.6,5056.5],[1786932621,18997.6,5053.6],[1786932921,18993.5,5054.6],[1786933221,18989.2,5054.7],[1786933521,18984.5,5054.8],[1786933821,18979.5,5052.5],[1786934121,18974.9,5052.5],[1786934421,18969.9,5048.4],[1786934722,18966.2,5049.5],[1786935021,18961,5048.9],[1786935322,18955.5,5052.4],[1786935622,18950.6,5054.2],[1786935921,13999.6,5045.3],[1786936221,9998.7,5058.6],[1786936521,10093.3,5057.9],[1786936821,10090,5065.4],[1786937121,10446.7,5055.9],[1786937421,10437.8,5055.7],[1786937721,11116.2,5055.4],[1786938021,11029.4,5055.3],[1786938322,9989.1,5055.3],[1786938621,9988.2,5054.7],[1786938921,9987.6,5061.9],[1786939221,9986.7,5060],[1786939521,9973.8,5057.2],[1786939821,9971.7,5056.9],[1786940121,9971.1,5056.7],[1786940421,9970.7,5056],[1786940721,9970.1,5056],[1786941021,9970.1,5055.8],[1786941322,9968.4,5055.3],[1786941621,9967.8,5055.3],[1786941921,9967.7,5055],[1786942221,9966.9,5055.3],[1786942521,9966.9,5054.7],[1786942821,9966,5056.1],[1786943121,9966.5,5056.1],[1786943421,9960.9,5054.5],[1786943721,9958.9,5053.8],[1786944022,9958.9,5055.6],[1786944321,9958.9,5055.3],[1786944621,9958.9,5060.6],[1786944921,9958.8,5062.1],[1786945221,9958.6,5062.2],[1786945521,9956.5,5059.9],[1786945821,9955.8,5059.4],[1786946121,9955.9,5059.2],[1786946421,9955.7,5058.2],[1786946721,9955.8,5059.9],[1786947021,9955.5,5061.4],[1786947321,9955.1,5059.4],[1786947621,9955.1,5059.7],[1786947921,9955,5059],[1786948221,9955.2,5057.5],[1786948521,9953.5,5057.4],[1786948821,9953.7,5059.8],[1786949121,9953,5059.5],[1786949421,9952,5058.8],[1786949721,9830.1,5058.3],[1786950021,9859.9,5058.3],[1786950321,9748.1,5056],[1786950621,9720.9,5056],[1786950921,9772.9,5057.6],[1786951221,9721,5057.4],[1786951521,9679.4,5055.2],[1786951821,9687,5054.9],[1786952121,9687,5054.9],[1786952421,9688.3,5055.8],[1786952721,9688.3,5055.8],[1786953022,9685.7,5055.2],[1786953321,9691.8,5055.2],[1786953621,9696,5054.9],[1786953921,9747.6,5057.5],[1786954221,9773.7,5060.1],[1786954521,9816.1,5058.8],[1786954822,9816.6,5059.9],[1786955121,9840.2,5059.7],[1786955421,9745,5060],[1786955721,9720.6,5059.8],[1786956021,9720.7,5060.6],[1786956321,9720.9,5060.5],[1786956621,9716.9,5058.8],[1786956921,9722.5,5057.4],[1786957221,9751.7,5060.4],[1786957521,9751.8,5060.3],[1786957821,9812.8,5060.3],[1786958121,9813.3,5059.3],[1786958421,9826.2,5059.2],[1786958721,9812.8,5058.9],[1786959021,9476.4,5067.8],[1786959322,9476.4,5060.9],[1786959621,9478,5071.2],[1786959921,9477.3,5066.6],[1786960221,9950.9,5068.2],[1786960521,9950.8,5064.9],[1786960821,9481,5068.8],[1786961121,9480.6,5070.9],[1786961421,9479.9,5070.6],[1786961721,9479.7,5063.6],[1786962021,9479.2,5063.6],[1786962321,9479,5075],[1786962621,9477.8,5075.5],[1786962921,9477.6,5077.9],[1786963221,9477.5,5080.4],[1786963521,9477.6,5080.4],[1786963821,9477.9,5078.4],[1786964121,9477.9,5078.3],[1786964421,9476.8,5077.5],[1786964721,9476.5,5076.9],[1786965022,9475.5,5076.8],[1786965321,9474.8,5075.1],[1786965622,9474,5070.7],[1786965921,9472.6,5070.8],[1786966221,9471.8,5070.8],[1786966521,9470.7,5077.5],[1786966821,9048.8,5077],[1786967121,9048.3,5077.9],[1786967421,9048,5078.1],[1786967721,9047.7,5077.8],[1786968021,9047.4,5076.3],[1786968321,9047,5078],[1786968621,9046.8,5077.8],[1786968921,9046.4,5076.3],[1786969221,9046.4,5076.4],[1786969521,9046.2,5076.4],[1786969821,9045.6,5078.4],[1786970121,9044.7,5081.9],[1786970421,9044.7,5082],[1786970721,9044.6,5081.7],[1786971021,9044.8,5083],[1786971321,9044.8,5080.7],[1786971621,9044.6,5080.4],[1786971921,9044.3,5081.9],[1786972221,9044.1,5074.8],[1786972521,9043.8,5074.4],[1786972821,9043.6,5074.1],[1786973121,9043.4,5070.9],[1786973421,9043.1,5070.6],[1786973721,9042.3,5070.6],[1786974021,9042,5070.4],[1786974321,9041.3,5070.6],[1786974621,9040.1,5070.4],[1786974921,9039.2,5070.3],[1786975221,9038,5070.3],[1786975521,9038.1,5070.3],[1786975821,9036.7,5068.4],[1786976121,8888.1,5068.5],[1786976422,8658.7,5068.1],[1786976722,8657.6,5069],[1786977021,8656.5,5067.4],[1786977322,8655.2,5065.5],[1786977621,8655.1,5066.8],[1786977922,8653.9,5066.8],[1786978222,8653,5065.4],[1786978521,8651.2,5065.3],[1786978821,8651,5065.2],[1786979121,8651,5063.1],[1786979421,8650.8,5062.9],[1786979721,8650.9,5062.1],[1786980021,8650.9,5061.9],[1786980321,8649,5065.1],[1786980621,8648.4,5063.2],[1786980921,8648.1,5060.2],[1786981221,8647.2,5063],[1786981521,8647.1,5061],[1786981821,8647.1,5062.2],[1786982121,8647.1,5063.7],[1786982421,8647.1,5060.3],[1786982721,8646.9,5081.6],[1786983021,8646.9,5083.2],[1786983321,8648,5082.3],[1786983621,8647.9,5081.3],[1786983921,8647.7,5082.8],[1786984221,8647.7,5082.6],[1786984521,8646.3,5083.8],[1786984821,8646.1,5082.5],[1786985122,8646.2,5082],[1786985421,8646.2,5083.4],[1786985721,8647.8,5083.4],[1786986021,8647.8,5083.2],[1786986322,8646.5,5081.5],[1786986621,8645.4,5079.3],[1786986921,8645.2,5075.6],[1786987221,8645.1,5075.1],[1786987521,8644.7,5075.9],[1786987821,8644.2,5076.2],[1786988121,8644.3,5073.6],[1786988421,8642.8,5073.8],[1786988721,8642.8,5074.4],[1786989021,8642.8,5074.4],[1786989301,8642.6,5073.6],[1786989622,8642.5,5073.2],[1786989921,8642.5,5073],[1786990222,8642.8,5071.3],[1786990521,8642.8,5072.4],[1786990822,8642.4,5072],[1786991121,8641.7,5070.6],[1786991421,8642.4,5070.7],[1786991721,8642.4,5072.5],[1786992021,8641.1,5071.3],[1786992321,8641,5070.3],[1786992621,8640.5,5073.3],[1786992922,8639.7,5041.4],[1786993222,8639.3,5033.1],[1786993521,8639.2,5032.6],[1786993822,8638.7,5032.1],[1786994121,8636.1,5028.1],[1786994421,8636.2,5028.6],[1786994721,8639.5,5027.3],[1786995021,8644.5,5029.3],[1786995321,8644.3,5038],[1786995621,8644.3,5041.8],[1786995921,8643.9,5038],[1786996221,8641.3,5036.1],[1786996521,8641.5,5036.1],[1786996821,8641.2,5036.2],[1786997121,8640.9,5035.7],[1786997421,8301.9,5035.2],[1786997721,8301.8,5037.3],[1786998021,8300.7,5034],[1786998321,8300,5043],[1786998621,8299.4,5042.1],[1786998921,8301.5,5035.6],[1786999221,8301.5,5035.2],[1786999521,8300.3,5034.1],[1786999822,8300,5034.1],[1787000122,8300,5041.3],[1787000421,8301.5,5041.6],[1787000721,8301.3,5044],[1787001021,8300.5,5043.1],[1787001321,8299.5,5043],[1787001621,8299.6,5040.6],[1787001921,8299.4,5095.2],[1787002221,8299.6,5094.9],[1787002521,8299.6,5094.3],[1787002821,8299.5,5096.1],[1787003121,8299.2,5093.8],[1787003421,8299.2,5090],[1787003721,8299.2,5090.1],[1787004021,8299.1,5088.6],[1787004321,8299.2,5088.8],[1787004621,8299,5086.5],[1787004922,8298.9,5086.8],[1787005221,8299.3,5085.9],[1787005521,8299.2,5084.8],[1787005821,8298.6,5090.6],[1787006121,8298.4,5095.4],[1787006421,8299.3,5095.2],[1787006721,8299.3,5097],[1787007021,8299.3,5096.9],[1787007321,8299.3,5100.8],[1787007621,8299.2,5100.8],[1787007921,8299.2,5102],[1787008221,8299.3,5101.9],[1787008521,8299.3,5102.1],[1787008821,8299.3,5101.8],[1787009121,8299,5085.9],[1787009422,8298.9,5084.3],[1787009721,8298.7,5084.1],[1787010021,7995.1,5083.3],[1787010321,7994.6,5083.1],[1787010621,7994.1,5082.6],[1787010921,7994.2,5080.2],[1787011221,7991.6,5079.1],[1787011521,7991.3,5078.7],[1787011821,7814.8,5078.1],[1787012121,7329.1,5077.7],[1787012421,6975.7,5072.3],[1787012721,7993.5,5067.8],[1787013021,7993.9,5067.6],[1787013322,7993.7,5066.2],[1787013621,7993.4,5064.2],[1787013921,7993.4,5063.7],[1787014221,7993.3,5063.7],[1787014522,7990.9,5060.5],[1787014821,7990.4,5060.5],[1787015121,7990.4,5056.9],[1787015421,7990.2,5060.5],[1787015721,7990.7,5061.2],[1787016021,7990.8,5061.3],[1787016321,7990.8,5060.1],[1787016621,7990.7,5060.3],[1787016921,7990.2,5060],[1787017221,7990.1,5060.4],[1787017521,7989.9,5060.7],[1787017821,7989.9,5060],[1787018121,7989.5,5058.8],[1787018421,7989.5,5059],[1787018721,7989.3,5058.8],[1787019021,7989.4,5059.2],[1787019321,7989.4,5058.3],[1787019621,7994,5058.2],[1787019921,7991.7,5058.6],[1787020221,7993.4,5058.4],[1787020521,7991.7,5058.3],[1787020821,7993.4,5099.5],[1787021121,7993.6,5246.7],[1787021421,8298.6,5106.2],[1787021721,8271.6,5106.3],[1787022021,8299,5106.1],[1787022321,8299,5106],[1787022621,8299.1,5106],[1787022921,8299.1,5105.9],[1787023221,8299,5105.8],[1787023521,8288.4,5105.8],[1787023821,8299,5105.7],[1787024121,8299,5105.7],[1787024422,8299,5107.2],[1787024721,8299,5107],[1787025021,8298.2,5107],[1787025322,8298.2,5107.2],[1787025621,8295,5106.4],[1787025921,8294.9,5106],[1787026221,8295,5105.8],[1787026521,8295,5105.9],[1787026821,8295,5105.2],[1787027121,8295,5105.4],[1787027421,8294.8,5104.8],[1787027722,8294.5,5104.8],[1787028021,8294.6,5105.9],[1787028321,8294.5,5104.7],[1787028621,8293.4,5104.5],[1787028921,8294.2,5104.5],[1787029221,8292.8,5104.5],[1787029521,8292.5,5104.3],[1787029821,8292.1,5104.3],[1787030121,8291.8,5104],[1787030421,8292.3,5104.1],[1787030721,8291.8,5105],[1787031021,8292.3,5105.1],[1787031321,8292.5,5104.9],[1787031621,8292.4,5104.2],[1787031921,8291.5,5102.9],[1787032222,8291.3,5102.6],[1787032521,8291.3,5102.3],[1787032821,8293.9,5102.1],[1787033121,8292.4,5104.1],[1787033421,8292.4,5103.7],[1787033721,8290.8,5101.9],[1787034021,8290.5,5101.9],[1787034322,8290.4,5101.8],[1787034621,8290.5,5101.6],[1787034922,8290.4,5101.6],[1787035221,8290.5,5101],[1787035521,8290.5,5101],[1787035821,8290.5,5100.8],[1787036121,8290.3,5100.8],[1787036421,8290.3,5100.5],[1787036721,8290.2,5100.4],[1787037021,8290.2,5100.1],[1787037321,8290.2,5100],[1787037621,8289.6,5099.4],[1787037921,8290,5099.1],[1787038221,8090.1,5098.8],[1787038521,8122.3,5098.5],[1787038821,8122.3,5098.4],[1787039121,8122.6,5098.4],[1787039421,8086.3,5099.5],[1787039721,8086.4,5099.1],[1787040021,7986.7,5099],[1787040321,7986.7,5099.7],[1787040621,7986.1,5097.2],[1787040921,7950,5097],[1787041221,7950,5097],[1787041521,7950,5097],[1787041821,7949.9,5096.9],[1787042121,7949.1,5096.9],[1787042421,7949.8,5096.9],[1787042721,7949.8,5096],[1787043021,7949.8,5095.3],[1787043321,7949.7,5095.3],[1787043621,7948.5,5095.4],[1787043921,7947.9,5094.8],[1787044221,7948.5,5094.4],[1787044521,7948.5,5093.9],[1787044821,7947.8,5094.1],[1787045121,7947.8,5093.8],[1787045421,7947.5,5094.3],[1787045721,7949.9,5094.2],[1787046021,7949.9,5096.4],[1787046321,7948.4,5088],[1787046621,7960.8,5088.1],[1787046921,7962,5087.6],[1787047221,7948.2,5086.7],[1787047521,7973.3,5086.1],[1787047821,7975.2,5085.4],[1787048121,7975.2,5088.1],[1787048421,7974.4,5088.1],[1787048721,8028.6,5088.3],[1787049021,7975.4,5087.7],[1787049321,8029.2,5088.1],[1787049621,8034.6,5088.3],[1787049921,8030.3,5088.2],[1787050221,7972.9,5088.5],[1787050521,7972.9,5088.1],[1787050821,7973.3,5088.1],[1787051121,7971.4,5088],[1787051421,7971.3,5088],[1787051721,7971.6,5085.9],[1787052021,7975.4,5085.6],[1787052321,8031.3,5085.7],[1787052621,7955.8,5084.3],[1787052921,7772.7,5084.2],[1787053221,7872.6,5084.3],[1787053521,7863.8,5084.3],[1787053821,7857.8,5083.3],[1787054121,7861.9,5083.2],[1787054421,7878.1,5085.9],[1787054722,7878.6,5085.9],[1787055021,7859.9,5085.5],[1787055321,7754.4,5085.3],[1787055622,7769.4,5084.4],[1787055921,7772.2,5084.4],[1787056221,7792.1,5084],[1787056522,7706.2,5083.3],[1787056821,7705.9,5083.1],[1787057121,7705.9,5088.1],[1787057422,7705.5,5087.9],[1787057722,7705.1,5087.5],[1787058021,7705.9,5087.2],[1787058321,7704.9,5079.4],[1787058621,7705.3,5079.2],[1787058921,7705.3,5078.8],[1787059221,7705.9,5077.6],[1787059522,7705.8,5077.3],[1787059821,7706.1,5076.9],[1787060122,7705.9,5077],[1787060422,7705.9,5077.7],[1787060721,7705.2,5077],[1787061021,7705.2,5076.2],[1787061322,7705.4,5075.8],[1787061621,7705,5075.6],[1787061921,7705.1,5075],[1787062221,7703.6,5074.1],[1787062521,7703.6,5073.9],[1787062821,7702.9,5074.1],[1787063122,7676,5073.1],[1787063421,7651.9,5072.7],[1787063721,9013.3,5073],[1787064021,8997.3,5072.9],[1787064321,8954.6,5073.8],[1787064621,8653.2,5073.2],[1787064921,8926,5073.2],[1787065221,8922.1,5073.4],[1787065521,8714.3,5071.8],[1787065822,8313.6,5071.4],[1787066122,8313.6,5074.1],[1787066421,8313.5,5073.3],[1787066721,8313.3,5073.1],[1787067021,8313.3,5073.1],[1787067321,8313,5073.3],[1787067621,8312.9,5071.9],[1787067921,8313.1,5071.8],[1787068222,8313.5,5072.2],[1787068521,8313.2,5071.5],[1787068821,8313,5071.8],[1787069121,8312.8,5071.2],[1787069421,8312.8,5071.4],[1787069721,8312.8,5071.2],[1787070022,8007.6,5070.7],[1787070321,8007.5,5069.7],[1787070621,9431.3,5070],[1787070922,9048.6,5073.1],[1787071221,9047.7,5076.7],[1787071521,9047.1,5083.4],[1787071821,9046.8,5070.3],[1787072121,9046.4,5068.6],[1787072421,9046.2,5068.3],[1787072721,9045.9,5067.8],[1787073021,9046.1,5066.5],[1787073321,9046.4,5062.4],[1787073621,9046,5061],[1787073922,9045.7,5045.8],[1787074201,9045.5,5045.4],[1787074521,9045.1,5044.3],[1787074821,9044.9,5044.6],[1787075121,9044.7,5041],[1787075421,9044.6,5042.8],[1787075722,9044.3,5042.1],[1787076022,9044.3,5056.9],[1787076321,9043.9,5052.9],[1787076621,9043,5055],[1787076921,9042.7,5053.4],[1787077221,9043.8,5050],[1787077522,9043.3,5065.1],[1787077821,8684.1,5074.5],[1787078121,8683.5,5074.2],[1787078421,8683.1,5071.5],[1787078721,8682.6,5070.8],[1787079021,8682.3,5070.8],[1787079322,8682.3,5070.8],[1787079622,8682.3,5067.3],[1787079921,8858.7,5064.4],[1787080221,9046.7,5059.9],[1787080521,9046,5060.4],[1787080821,9046.2,5069],[1787081121,9045.5,5070],[1787081421,9045.4,5068],[1787081721,9045.2,5077.5],[1787082021,9045.2,5077.3],[1787082321,9045.2,5076.4],[1787082621,9045.2,5077.9],[1787082921,9045,5073],[1787083221,9045,5072.9],[1787083521,9045,5072.4],[1787083821,9044.9,5070.8],[1787084121,9044.9,5074.2],[1787084421,9044.8,5074.2],[1787084722,9044.7,5074.2],[1787085021,9043.7,5074.2],[1787085321,9044.3,5071.8],[1787085621,9045,5071.8],[1787085921,8951,5072.9],[1787086221,8963.3,5071.3],[1787086521,8685.7,5069.7],[1787086821,8562.9,5068.2],[1787087121,8615.2,5066.1],[1787087422,8768.5,5064.1],[1787087721,8768.5,5062.6],[1787088021,8989.1,5061.5],[1787088321,9046.9,5059],[1787088621,9046.5,5058.6],[1787088921,8686.8,5055],[1787089201,8686.4,5055.4],[1787089521,8685,5054.2],[1787089821,8684.6,5056.1],[1787090121,8683.7,5053.3],[1787090421,8683.7,5052.8],[1787090721,8683.4,5055.4],[1787091021,8682.6,5053.4],[1787091321,8682.1,5040.6],[1787091621,8682.1,5039.7],[1787091921,8681.9,5036.3],[1787092221,8681.6,5038.9],[1787092521,8681.3,5040.1],[1787092821,8681.6,5034.2],[1787093122,8681.3,5034],[1787093421,8681.3,5032.7],[1787093723,8681.3,5031.2],[1787094021,8681.4,5036.7],[1787094321,8681.4,5027.4],[1787094621,8681.4,5026.6],[1787094921,8680.9,5027.5],[1787095221,8680.9,5027.9],[1787095521,8680.6,5026.3],[1787095821,8680.2,5026],[1787096121,8680.1,5023.7],[1787096422,8679.7,5023.6],[1787096722,8356.6,5022.5],[1787097021,8355.6,5017.8],[1787097321,8355.2,5017.6],[1787097621,8355,5015.9],[1787097921,8355,5010.7],[1787098221,8354.9,5011.4],[1787098521,8354.8,5013.4],[1787098821,8354.4,5010],[1787099121,8354.4,5016.1],[1787099421,8354.2,5016.9],[1787099722,8353.8,5016.7],[1787100021,8354,5016],[1787100321,8353.8,5012.8],[1787100621,8353.8,5014],[1787100921,8354.1,5013.5],[1787101221,8354.4,5013],[1787101521,8354.1,5010.7],[1787101821,8353.9,5012.5],[1787102126,8353.6,5262.4],[1787102406,8353.3,5079],[1787102706,8353.1,5077.3],[1787103006,8352.9,5074],[1787103306,8352.6,5056.4],[1787103606,8352.8,5056.7],[1787103906,8352.1,5036.2],[1787104206,8352.1,5033],[1787104506,8351.5,5010.9],[1787104806,8351.7,5010.9],[1787105107,8351.7,5010.9],[1787105406,8351.7,5010.9],[1787105706,8351.7,5010.9],[1787106006,8351.7,5010.9],[1787106306,8351.7,5010.9],[1787106606,8351.7,5010.9],[1787106906,8351.8,5010.9],[1787107206,8351.6,5010.9],[1787107507,8351.2,5010.9],[1787107806,8351.2,5001.8],[1787108107,8351.2,5026.1],[1787108406,8033.6,5024.8],[1787108706,8033.6,5032],[1787109006,8033.5,5011.2],[1787109306,8033.7,5011.2],[1787109606,8033.7,5010.9],[1787109906,8351.4,5011.1],[1787110206,8351.3,5011.1],[1787110507,8351.3,5011.1],[1787110806,8351.2,5011.1],[1787111106,8351.2,5011],[1787111426,8351.3,5011],[1787111726,8351.3,5011],[1787112006,8351.3,5011],[1787112306,8351.3,5011],[1787112606,8351.2,5011],[1787112906,8351.1,5011],[1787113206,8350.8,5010.9],[1787113506,8350.8,5001.6],[1787113807,8350.3,5001.6],[1787114106,8350.3,5001.6],[1787114406,8350.3,5001.6],[1787114706,8353.5,5001.6],[1787115006,8354.8,5001.8],[1787115306,8354.8,5001.8],[1787115606,8354.1,5001.9],[1787115906,8353.9,5001.9],[1787116206,8354,5001.9],[1787116506,8353.6,5001.6],[1787116806,8353.6,5001.6],[1787117106,8353.5,5001.6],[1787117406,8353.2,5001.8],[1787117706,8353.2,5001.8],[1787118006,8353,5001.8],[1787118306,8352.3,5001.6],[1787118606,8351.3,5001.6],[1787118926,8351.3,5001.6],[1787119206,8351.1,5001.6],[1787119506,8350.9,5001.6],[1787119806,8350.7,5001.6],[1787120106,8350.9,5001.6],[1787120406,8350.5,5001.6],[1787120706,8350.3,5001.6],[1787121006,8350.1,5001.6],[1787121306,8350.1,5001.6],[1787121606,8350.2,5001.6],[1787121906,8349.8,5001.6],[1787122207,8349.8,5001.6],[1787122506,8349.8,5001.6],[1787122806,8349.7,5001.6],[1787123106,8349.3,5001.6],[1787123406,8349.3,5001.6],[1787123706,8349.3,5001.6],[1787124006,8349.3,5001.6],[1787124306,8349.4,5001.6],[1787124606,8349.5,5001.6],[1787124906,8349.5,5001.6],[1787125206,8349.5,5001.6],[1787125507,8350.1,5001.6],[1787125826,8349.6,5001.6],[1787126106,8349.6,5001.6],[1787126406,8349.3,5001.6],[1787126707,8349.1,5001.6],[1787127006,8348.3,5001.6],[1787127306,8347.8,5001.6],[1787127606,8347.6,5001.6],[1787127907,8347.7,5001.6],[1787128207,8348.3,5001.6],[1787128507,8347.2,5001.6],[1787128806,8347.2,5001.6],[1787129106,8347.3,5001.6],[1787129406,8347.3,5001.6],[1787129706,8347.3,5001.6],[1787130007,8347.3,5001.6],[1787130306,8347.3,5001.6],[1787130606,8347.2,5001.6],[1787130906,8347.3,5001.6],[1787131207,8347.3,5001.6],[1787131506,8347.2,5001.6],[1787131806,8347.2,5127.7],[1787132106,8347.2,6633.1],[1787132406,8347.2,5001.6],[1787132707,8347.2,5001.6],[1787133006,8347.2,5015.3],[1787133306,8347.2,5010.3],[1787133607,8347.2,5003.5],[1787133907,8347.2,5011.9],[1787134206,8347.1,5005.8],[1787134506,8346.7,5008.3],[1787134806,8346.4,5637.5],[1787135107,8346.4,5637.5],[1787135406,8346.1,5637.5],[1787135706,8346.1,5637.5],[1787136007,8346.1,5637.5],[1787136306,8346.1,5637.5],[1787136606,8346.1,5637.5],[1787136906,8346.1,5637.5],[1787137206,8346,5637.5],[1787137506,8346.4,5637.5],[1787137807,8346.4,5637.5],[1787138106,8346.4,5637.5],[1787138407,8346.4,5637.5],[1787138706,8346.4,5637.5],[1787139007,8346.3,5637.5],[1787139306,8346.4,5637.5],[1787139607,8346.3,5520.2],[1787139906,8346.3,5608.4],[1787140206,8346.2,5519.3],[1787140507,8346.2,5510.6],[1787140807,8346.1,5510.6],[1787141106,8345.8,5515.3],[1787141406,8345.8,5010.9],[1787141726,8345.8,5007.7],[1787142007,8276,5009.1],[1787142306,8075,5001.6],[1787142606,8286.2,5001.6],[1787142907,8272.6,5001.6],[1787143206,8298.4,5005.7],[1787143506,8304.1,5008.1],[1787143806,8343.3,5009.3],[1787144108,8074.8,5008.7],[1787144406,8346.4,5001.6],[1787144706,8346.4,5001.6],[1787145007,8346.4,5001.6],[1787145307,8346.4,5001.6],[1787145606,8346.4,5001.6],[1787145906,8346.4,5001.6],[1787146206,8346.1,5001.8],[1787146506,8346.1,5001.8],[1787146806,8346.1,5001.8],[1787147107,8346.1,5001.8],[1787147406,8345.6,5001.8],[1787147706,8345.9,5001.8],[1787148006,8345.1,5001.8],[1787148326,8345,5001.8],[1787148606,8155.4,5001.8],[1787148907,7709.3,5001.8],[1787149206,7709.1,5001.6],[1787149507,7708.7,5001.8],[1787149806,7708.4,5001.6],[1787150106,7708.4,5001.9],[1787150406,7708.4,5002],[1787150707,7708.1,5002],[1787151006,7708.1,5002],[1787151307,7708.1,5002],[1787151606,7707.9,5002],[1787151907,7602.4,5002],[1787152206,7707.8,5002.1],[1787152507,7707.6,5002.1],[1787152808,7707.6,5002],[1787153106,7623.9,5002],[1787153406,7707.3,5002],[1787153706,7707.3,5002],[1787154006,7707.3,5002],[1787154306,7707.3,5002],[1787154606,7707.2,5001.6],[1787154907,7707.3,5001.6],[1787155506,7706.6,5001.6],[1787155807,7706.6,5001.6],[1787156106,7706,5001.6],[1787156406,7705.7,5001.6],[1787156707,7704.9,5001.6],[1787157006,7704.6,5001.6],[1787157306,7704.8,5001.6],[1787157606,7705.1,5001.6],[1787157906,7705.1,5001.6],[1787158206,7705.1,5001.6],[1787158507,7708.3,5001.6],[1787158806,7708.3,5001.6],[1787159126,7708.3,5001.6],[1787159406,7707.9,5001.6],[1787159686,7677.6,5001.6],[1787159986,7436.9,5003.3],[1787160286,7436.7,5001.6],[1787160646,7435.8,5001.8],[1787160946,7435.7,5001.8],[1787161246,7434.8,5001.8],[1787161546,7434.8,5001.8],[1787161846,7434.8,5001.8],[1787162147,7434.2,5015.9],[1787162446,7434.2,5001.8],[1787162747,7433.9,5001.8],[1787163046,7392.6,5001.8],[1787163347,7190.1,5001.8],[1787163646,6971,5001.8],[1787163946,6956.3,5001.8],[1787164246,6971,5001.8],[1787164546,6971,5001.6],[1787164846,6971.1,5001.6],[1787165146,6970.9,5001.6],[1787165446,6970.5,5001.6],[1787165746,6970.2,5001.6],[1787166046,6970.2,5001.6],[1787166347,6970.9,5001.6],[1787166646,6970.9,5001.6],[1787166946,6970.8,5001.6],[1787167246,6970.2,5001.6],[1787167546,6970.8,5001.6],[1787167846,6909.2,5001.6],[1787168146,6773.4,5001.6],[1787168446,6773.4,5001.6],[1787168746,6788.9,5001.6],[1787169046,6903,5001.6],[1787169346,6957.2,5001.6],[1787169646,6970.8,5002],[1787169946,6970.8,5002.1],[1787170246,6970.8,5002.4],[1787170546,6970.8,5002.4],[1787170846,6970.8,5002.4],[1787171446,6970.3,5002],[1787171746,7434.2,5002],[1787172046,7434.2,5002],[1787172346,7434.2,5002],[1787172646,7434.2,5002],[1787172946,7434.2,5002],[1787173246,7434.1,5002],[1787173546,7433.4,5002.1],[1787173846,7433.5,5002.1],[1787174146,7433.9,5002],[1787174446,7433.9,5002],[1787174746,7419.8,5002],[1787175046,7433.4,5002.1],[1787175346,7374.3,5002.1],[1787175646,7189.9,5002]],"hourly":[],"daily":[]}}