{"bazaar":{"raw":[[1786399221,3996.5,2140.3],[1786399521,3996.7,2106.5],[1786399821,3996.6,2088.5],[1786400121,3996,2601.2],[1786400421,3996,2601.2],[1786400721,3996,2601.2],[1786401021,3983.1,2601.2],[1786401321,3984.2,2601.2],[1786401621,3981.5,2601.2],[1786401922,3970.1,2601.2],[1786402221,3963.6,2601.2],[1786402521,3962.9,2601.2],[1786402821,3959.5,2601.3],[1786403121,3969.6,2601.3],[1786403421,3990.2,2603.8],[1786403721,3996,2601.5],[1786404021,3996,2601.5],[1786404321,3993.8,2601.4],[1786404621,3996,2601.2],[1786404921,3995.7,2601.2],[1786405221,3991.2,2601.2],[1786405521,3984.1,2601.2],[1786405821,3991.6,2601.2],[1786406121,3984.7,2601.2],[1786406421,3990.9,2601.2],[1786406721,3995.7,2601.2],[1786407021,3981.1,2601.3],[1786407321,3977.5,2601.8],[1786407621,3977.2,2601.8],[1786407922,3995.6,2603.8],[1786408221,3995.6,2604],[1786408521,3992.3,2632.7],[1786408821,3995.4,2634],[1786409121,3996,2623],[1786409421,3996,2626.8],[1786409721,3996,2625.7],[1786410021,3996,2624.1],[1786410321,3996,2624],[1786410623,3996,2626.3],[1786410921,3994.2,2626.4],[1786411221,3996,2625.8],[1786411521,3996,2626],[1786411821,3996,2624.1],[1786412121,3995.7,2616.3],[1786412421,3966.8,2671.8],[1786412721,3995.9,2671.9],[1786413021,3995.8,2671.8],[1786413321,3995.8,2677.2],[1786413621,3995.4,2677.2],[1786413921,3993.5,2677.7],[1786414221,3993.5,2677.7],[1786414521,3992.9,2677.7],[1786414821,3992.3,2677.7],[1786415121,3991.8,2677.7],[1786415421,3966.7,2677.7],[1786415721,3964.9,2677.7],[1786416021,3978.7,2677.7],[1786416322,3991.8,2677.7],[1786416621,3991.8,2677.7],[1786416922,3991.8,2677.7],[1786417223,3992,2677.7],[1786417521,3991.6,2677.7],[1786417821,3981.3,2677.7],[1786418121,3992.1,2677.7],[1786418421,3991.9,2677.8],[1786418721,3991.6,2677.9],[1786419021,3991.6,2677.9],[1786419321,3991.5,2678],[1786419621,3973.3,2678.8],[1786419921,3981.3,2678.1],[1786420221,3991.8,2678.1],[1786420521,3993.3,2678.5],[1786420822,3991.3,2679],[1786421121,3991.7,2678.7],[1786421421,3982,2678.7],[1786421721,3994.9,2678.6],[1786422021,3994.8,2677.8],[1786422321,3994.8,2677.7],[1786422621,3994.9,2678],[1786422921,3993.2,2678],[1786423221,3992.8,2678.1],[1786423521,3857.5,2677.8],[1786423821,3926.6,2677.7],[1786424121,3902.5,2677.7],[1786424421,3918.2,2677.6],[1786424721,3887.9,2677.6],[1786425021,3887.1,2677.6],[1786425321,3876.8,2677.5],[1786425621,3995,2677.4],[1786425921,3994.7,2677.5],[1786426221,3993.9,2677.5],[1786426522,3981.7,2677.3],[1786426821,3960.4,2677.3],[1786427121,3995,2677.3],[1786427421,3994.8,2677.3],[1786427721,3994.7,2677.3],[1786428021,3994.6,2677.3],[1786428321,3974.4,2677.3],[1786428621,3989,2677.3],[1786428921,3991.1,2662.7],[1786429221,3994.8,2661.2],[1786429521,3995,2661.6],[1786429821,3988.7,2661.7],[1786430121,3988.8,2662.1],[1786430421,3984.7,2660.5],[1786430721,3983.6,2630],[1786431021,3987.3,2629.7],[1786431322,3983.6,2628.7],[1786431621,3977.3,2628.6],[1786431921,3980.7,2627.5],[1786432221,3980.6,2629.6],[1786432521,3975.2,2662.8],[1786432821,3973.4,2678.1],[1786433121,3973.9,2662.8],[1786433421,3985.5,2663.1],[1786433721,3995,2629],[1786434021,3995,2662.3],[1786434322,3994.9,2661.9],[1786434621,3995.1,2630.3],[1786434921,3995,2629],[1786435221,3995,2628.3],[1786435521,3995,2628.7],[1786435821,3995.2,2678.4],[1786436121,3995.4,2679.8],[1786436421,3995.7,2680.4],[1786436722,3995.6,2678.4],[1786437021,3995.6,2678.4],[1786437321,3995.6,2678.5],[1786437621,3995.2,2678.4],[1786437921,3995.1,2678.5],[1786438221,3995,2678.5],[1786438521,3995,2678.6],[1786438821,3994.6,2678.5],[1786439121,3994.6,2678.7],[1786439421,3994.3,2678.8],[1786439721,3993.9,2678.7],[1786440021,3993.8,2678.9],[1786440321,3994.5,2679],[1786440621,3995.3,2679],[1786440921,3995.2,2678.8],[1786441221,3995.1,2678.8],[1786441521,3988,2678.9],[1786441821,3987.4,2678.9],[1786442121,3987.1,2678.8],[1786442421,3987.4,2678.7],[1786442721,3987.1,2678.6],[1786443021,3987.1,2678.7],[1786443321,3986.9,2678.6],[1786443621,3986.6,2678.5],[1786443921,3986.9,2678.7],[1786444222,3971.4,2678.7],[1786444521,3977.1,2678.9],[1786444821,3958.9,2678.9],[1786445121,3931.9,2679],[1786445421,3905.6,2679.1],[1786445722,3924.6,2678.7],[1786446021,3896.6,2678.8],[1786446321,3878.7,2678.4],[1786446621,3829.6,2678.4],[1786446922,3759.4,2678.4],[1786447221,3750.4,2678.4],[1786447522,3754.8,2678.4],[1786447822,3753.8,2678.4],[1786448121,3756,2678.4],[1786448421,3823,2678.4],[1786448721,3906.4,2678.4],[1786449021,3862.7,2678.4],[1786449321,3921.1,2678.4],[1786449621,3920.1,2679.3],[1786449922,3912.6,2678.4],[1786450221,3859.6,2678.5],[1786450521,3734.2,2678.5],[1786450821,3733.9,2678.5],[1786451121,3688.4,2678.5],[1786451421,3661.8,2678.6],[1786451721,3630.9,2678.5],[1786452021,3476.3,2678.5],[1786452322,3605.8,2678.5],[1786452621,3936.4,2678.5],[1786452921,3887.1,2678.5],[1786453222,3853,2678.5],[1786453521,3853,2678.5],[1786453821,3852.9,2678.5],[1786454121,3852.6,2678.5],[1786454421,3850.4,2678.5],[1786454721,3849.3,2678.5],[1786455021,3849.6,2678.5],[1786455321,3898.4,2678.5],[1786455621,3881.3,2678.5],[1786455921,3995.9,2678.5],[1786456221,3996,2678.6],[1786456521,3995.9,2678.5],[1786456821,3995.8,2678.5],[1786457121,3995.8,2678.5],[1786457421,3995.8,2678.5],[1786457721,3995.6,2678.5],[1786458021,3994.1,2678.4],[1786458321,3993.8,2678.4],[1786458621,3994.1,2678.4],[1786458921,3995.5,2678.5],[1786459221,3994.2,2678.7],[1786459521,3993.8,2678.7],[1786459821,3995.4,2678.6],[1786460121,3995.4,2678.5],[1786460421,3994.1,2678.7],[1786460721,3993.9,2678.6],[1786461021,3995.2,2678.6],[1786461321,3962.8,2678.6],[1786461621,3952,2678.5],[1786461921,3983.7,2678.5],[1786462222,3932.4,2678.4],[1786462521,3995.7,2678.4],[1786462821,3995.6,2678.4],[1786463121,3995.8,2678.4],[1786463421,3995.8,2678.4],[1786463722,3995.8,2679],[1786464021,3995.7,2679],[1786464322,3995.8,2679],[1786464621,3995.6,2679],[1786464922,3978.2,2679],[1786465221,3896.6,2679],[1786465522,3773,2679],[1786465822,3737.9,2679],[1786466121,3738.3,2679.1],[1786466421,3843.7,2679.2],[1786466721,3995.5,2679.2],[1786467021,3995.1,2679.3],[1786467321,3995.1,2679.3],[1786467622,3994.8,2679.4],[1786467922,3988.4,2679.4],[1786468221,3945.9,2679.4],[1786468521,3780.8,2679.4],[1786468821,3608.2,2679],[1786469121,3476.4,2679],[1786469422,3290.2,2679],[1786469722,3292.4,2679],[1786470021,3285.3,2679],[1786470321,3358,2679],[1786470621,3736.8,2679],[1786470922,3711,2679],[1786471221,3594.3,2679],[1786471521,3946,2679],[1786471821,3979.8,2679],[1786472121,3988.9,2679],[1786472421,3970.3,2679],[1786472721,3896.5,2679],[1786473021,3962.8,2679],[1786473321,3982,2680.4],[1786473622,3982.2,2680.3],[1786473921,3962.4,2679],[1786474221,3900.2,2679],[1786474521,3907.2,2679],[1786474821,3898.8,2679],[1786475121,3841.5,2679],[1786475421,3828.7,2679],[1786475721,3827.3,2679],[1786476021,3790.5,2679],[1786476321,3760,2679],[1786476621,3747.9,2679],[1786476922,3735.3,2679],[1786477221,3734.9,2679],[1786477521,3733.8,2679],[1786477822,3733.7,2679],[1786478121,3733.2,2679],[1786478421,3733.1,2679],[1786479021,3732.1,2679],[1786479321,3732.1,2679],[1786479621,3730.2,2679.1],[1786479922,3732.8,2679],[1786480221,3734,2679.2],[1786480521,3732.9,2692.1],[1786480821,3970.1,2685.7],[1786481121,3967.4,2687.7],[1786481421,3856.6,2686.3],[1786481721,3856.2,2679],[1786482021,3751.9,2679],[1786482321,3752.6,2679],[1786482621,3765.2,2679],[1786482922,3803.2,2679],[1786483221,3811.9,2679],[1786483521,3856.2,2678.7],[1786483821,3579.5,2678.7],[1786484122,3856.2,2679],[1786484422,3855.9,2678.7],[1786484721,3950.6,2678.7],[1786485021,3980.1,2678.7],[1786485321,3979,2678.7],[1786485621,3974,2678.6],[1786485921,3970.9,2678.6],[1786486221,3955.2,2678.6],[1786486521,3947.6,2678.6],[1786486821,3953.7,2678.6],[1786487121,3965.7,2678.6],[1786487421,3738.8,2678.6],[1786487721,3738.7,2678.6],[1786488021,3738.8,2678.6],[1786488321,3738.8,2678.7],[1786488621,3738.8,2678.7],[1786488921,3738.8,2678.7],[1786489221,3738.8,2678.7],[1786489521,3738.8,2678.8],[1786489821,3738.8,2678.8],[1786490121,3759.1,2678.8],[1786490421,3758.2,2678.8],[1786490721,3738.7,2678.8],[1786491021,3817.3,2678.8],[1786491322,3914.9,2678.9],[1786491621,3938.3,2678.9],[1786491921,3936.2,2679],[1786492221,3933.1,2678.9],[1786492521,3976.7,2679],[1786492821,3968.2,2679],[1786493122,3979.1,2679],[1786493421,3968.5,2678.9],[1786493721,3959.7,2679],[1786494021,3956.4,2678.9],[1786494321,3943.6,2678.7],[1786494621,3955.8,2678.7],[1786494921,3964.9,2678.8],[1786495221,3915,2678.6],[1786495521,3968.3,2678.5],[1786495821,3947.1,2678.5],[1786496121,3946.2,2678.5],[1786496421,3943.6,2678.5],[1786496721,3882.8,2678.6],[1786497021,3881.6,2678.6],[1786497321,3945.1,2678.6],[1786497621,3855.7,2678.6],[1786497921,3855.7,2678.6],[1786498221,3855.5,2678.5],[1786498521,3854.6,2678.5],[1786498821,3851.6,2678.5],[1786499121,3851.6,2678.5],[1786499421,3851.6,2678.5],[1786499721,3851.6,2678.5],[1786500021,3851.5,2678.4],[1786500321,3850.2,2678.4],[1786500621,3850,2678.4],[1786500921,3850,2678.4],[1786501221,3849.4,2673.1],[1786501521,3848.9,2678.4],[1786501821,3850.5,2678.4],[1786502121,3850.6,2678.4],[1786502421,3848.8,2678.4],[1786502721,3699,1919.5],[1786503021,3699,2673.5],[1786503321,3699,2678.7],[1786503621,3699,2678.7],[1786503921,3699,2678.7],[1786504221,3699,2679.6],[1786504521,3699,2679.6],[1786504821,3698,2679.6],[1786505121,3699,2679.6],[1786505421,3699,2679.6],[1786505721,3699,2679.6],[1786506021,3697,2679.6],[1786506321,3692.6,2678.6],[1786506621,3691.4,2678.6],[1786506921,3691.6,2678.6],[1786507221,3691.6,2678.6],[1786507521,3689.7,2678.6],[1786507822,3683.3,2678.6],[1786508121,3681.4,2678.6],[1786508421,3682.8,2678.6],[1786508721,3682.5,2678.6],[1786509021,3691.6,2678.6],[1786509321,3690.7,2679.4],[1786509621,3694.2,2679.4],[1786509921,3698.6,2679.4],[1786510221,3695.6,2678.9],[1786510521,3695.8,2679],[1786510821,3695.8,2679.5],[1786511121,3693.7,2679.5],[1786511421,3695.1,2679.5],[1786511721,3697.6,2679.5],[1786512021,3697.5,2679.5],[1786512321,3698,2679.5],[1786512621,3698.6,2678.9],[1786512921,3698.1,2725.5],[1786513221,3698,2725.5],[1786513521,3688.3,2725.5],[1786513821,3682.5,2725.5],[1786514121,3682.4,2727.2],[1786514421,3681.5,2726.7],[1786514721,3688.7,2726.9],[1786515021,3687.3,2726.9],[1786515321,3687.8,2726.8],[1786515621,3676.6,2730.1],[1786515921,3675.5,2729.9],[1786516222,3698,2730],[1786516521,3698.9,2730.3],[1786516821,3698.5,2730],[1786517122,3696.4,2732.1],[1786517422,3697.9,2730.3],[1786517721,3699,2732.8],[1786518021,3697.8,2736],[1786518321,3698.2,2744.8],[1786518621,3698.6,2746.1],[1786518921,3698.4,2752.3],[1786519221,3698.6,2781.8],[1786519521,3698,2775],[1786519821,3698,2776.3],[1786520121,3695.5,2780.2],[1786520421,3695,2765.3],[1786520721,3694.3,2761.5],[1786521021,3693.9,2764.2],[1786521321,3693.9,2764.5],[1786521621,3693.3,2762.5],[1786521921,3693.3,2763],[1786522221,3683.7,2762],[1786522521,3683.5,2755.1],[1786522821,3682.3,2754.2],[1786523121,3690.1,2725.5],[1786523421,3690.4,2725.5],[1786523721,3699,2725.5],[1786524021,3699,2725.5],[1786524321,3699,2725.5],[1786524621,3696.5,2725.5],[1786524921,3694.3,2725.5],[1786525221,3690.2,2725.5],[1786525521,3699,2725.5],[1786525821,3699,2725.5],[1786526121,3699,2725.5],[1786526422,3699,2725.5],[1786526721,3699,2725.5],[1786527021,3699,2725.5],[1786527321,3699,2725.5],[1786527621,3697.4,2725.5],[1786527921,3697.4,2725.5],[1786528221,3692.2,2725.5],[1786528521,3693,2725.5],[1786528821,3697.4,2725.5],[1786529121,3697.4,2725.5],[1786529421,3687.2,2725.5],[1786529721,3698.3,2725.5],[1786530021,3692.1,2725.5],[1786530322,3698.4,2725.6],[1786530621,3699,2725.6],[1786530921,3699,2725.6],[1786531221,3699,2725.7],[1786531521,3699,2725.6],[1786531821,3699,2725.6],[1786532121,3699,2725.6],[1786532421,3698.9,2725.6],[1786532721,3698.7,2725.6],[1786533021,3698.6,2725.6],[1786533321,3698.7,2725.6],[1786533621,3698.6,2725.6],[1786533921,3698.7,2725.5],[1786534221,3698.7,2725.7],[1786534521,3698.7,2725.6],[1786534821,3698.6,2725.6],[1786535121,3698.5,2725.6],[1786535421,3698.6,2725.6],[1786535721,3698.5,2725.7],[1786536021,3698.4,2725.7],[1786536321,3698.3,2725.7],[1786536622,3698.3,2725.7],[1786536921,3698.6,2725.7],[1786537221,3698.8,2725.7],[1786537521,3698.9,2725.7],[1786537821,3699,2725.6],[1786538121,3699,2725.6],[1786538421,3699,2725.6],[1786538721,3699,2725.6],[1786539021,3699,2725.6],[1786539321,3699,2725.6],[1786539621,3699,2725.7],[1786539921,3699,2728.4],[1786540221,3699,2729.6],[1786540521,3699,2729.7],[1786540821,3699,2727.1],[1786541121,3717.3,2727.2],[1786541421,3716.4,2727.1],[1786541721,3698.6,2732.2],[1786542021,3698.6,2732.3],[1786542321,3698.8,2732.4],[1786542621,3698.7,2732.4],[1786542921,3698.6,2732.4],[1786543221,3698.6,2732.4],[1786543521,3698.6,2732.4],[1786543821,3698.6,2732.4],[1786544121,3698.4,2732.4],[1786544421,3698.3,2732.4],[1786544722,3698.2,2732.4],[1786545022,3698.5,2732.4],[1786545321,3698.5,2732.4],[1786545622,3698.3,2732.4],[1786545921,3697.8,2732.4],[1786546221,3697.9,2732.3],[1786546521,3698,2732.4],[1786546821,3698.3,2732.5],[1786547122,3698.4,2732.5],[1786547421,3698.6,2732.4],[1786547721,3698.7,2732.4],[1786548021,3698.8,2732.4],[1786548321,3698.6,2732.4],[1786548622,3698.5,2732.4],[1786548922,3698.5,2732.6],[1786549221,3678.6,2732.6],[1786549521,3677.8,2732.6],[1786549821,3673.2,2732.6],[1786550121,3620.3,2732.6],[1786550421,3601.7,2732.6],[1786550721,3577.2,2732.6],[1786551021,3577.1,2732.6],[1786551322,3569.1,2732.6],[1786551621,3561.7,2732.6],[1786551922,3538.5,2732.6],[1786552221,3527.3,2732.7],[1786552521,3527.1,2732.7],[1786552821,3526.8,2732.7],[1786553121,3516.1,2732.7],[1786553421,3516.2,2732.7],[1786553722,3513.1,2732.7],[1786554021,3498.3,2732.7],[1786554322,3486,2733],[1786554621,3478.8,2733],[1786554921,3421.2,2733],[1786555221,3428.5,2733],[1786555521,3450.2,2732.8],[1786555821,3449.9,2732.8],[1786556121,3419.1,2733],[1786556421,3382.5,2733],[1786556721,3368.4,2733],[1786557022,3349.6,2733],[1786557321,3346.9,2733],[1786557601,3404.8,2733],[1786557921,3426.4,2733.1],[1786558222,3555.2,2733.1],[1786558522,3546.7,2733.1],[1786558821,3545.9,2733.3],[1786559121,3531.5,2734.5],[1786559421,3528.8,2734.5],[1786559721,3531.7,2733.5],[1786560021,3518.6,2733.3],[1786560321,3520.6,2733.3],[1786560622,3509.9,2733.2],[1786560922,3549.8,2733.2],[1786561221,3545,2733.2],[1786561521,3548.7,2733.2],[1786561821,3518.6,2733.4],[1786562121,3512.4,2733.4],[1786562421,3507.9,2733.4],[1786562721,3512.4,2733.4],[1786563021,3507,2733.4],[1786563321,3498.5,2733.4],[1786563621,3498.6,2733.3],[1786563922,3548.2,2733.3],[1786564221,3564.8,2733.3],[1786564521,3558.8,2733.3],[1786564821,3558.8,2733.3],[1786565121,3655.8,2733.2],[1786565421,3652.8,2733.2],[1786565721,3574,2733.2],[1786566021,3562.7,2733.1],[1786566321,3634.5,2733.1],[1786566621,3517.3,2733.1],[1786566921,3518.3,2733.1],[1786567222,3491.1,2732.8],[1786567521,3493.7,2732.8],[1786567821,3636.3,2733.1],[1786568121,3643.9,2733.2],[1786568421,3648.7,2732.8],[1786568721,3646.9,2732.8],[1786569021,3718.7,2732.8],[1786569321,3757.3,2732.8],[1786569621,3762.3,2732.8],[1786569921,3698.9,2732.8],[1786570221,3698.9,2732.8],[1786570522,3698.8,2732.8],[1786570821,3698.8,2732.8],[1786571121,3698.6,2732.8],[1786571421,3698.7,2732.8],[1786571721,3698.6,2732.8],[1786572021,3698.7,2733],[1786572322,3698.7,2733],[1786572621,3698.3,2733],[1786572921,3697.8,2733],[1786573221,3697.7,2733.1],[1786573521,3694.6,2733.1],[1786573821,3694.6,2732.8],[1786574121,3694.5,2732.8],[1786574421,3694.5,2732.8],[1786574721,3694.7,2732.8],[1786575021,3694.7,2732.8],[1786575321,3694.5,2733.1],[1786575622,3694.8,2733.1],[1786575921,3682.3,2733.1],[1786576221,3598.1,2733.1],[1786576521,3598.1,2733.1],[1786576821,3598.1,2733.1],[1786577121,3597.5,2733.1],[1786577421,3582,2733.1],[1786577721,3510.9,2733.1],[1786578021,3510.2,2733.1],[1786578321,3509.5,2733.1],[1786578621,3509.7,2733.1],[1786578921,3509.7,2733.1],[1786579221,3510.6,2733.1],[1786579521,3510.9,2733.1],[1786579821,3510.9,2733.1],[1786580101,3510.8,2733.1],[1786580421,3510.8,2733.1],[1786580721,3509.6,2733.1],[1786581022,3509.5,2733.1],[1786581321,3509.3,2733.1],[1786581621,3509.6,2733.1],[1786581921,3509.6,2733.1],[1786582221,3509.6,2733.1],[1786582521,3508.9,2733.1],[1786582821,3444,2733.1],[1786583121,3443.9,2733.1],[1786583421,3333,2733.1],[1786583721,3333,2733.2],[1786584022,3292.7,2733.2],[1786584321,3295.9,2733.2],[1786584622,3481,2733.2],[1786584921,3509.6,2733.2],[1786585221,3509.6,2737.6],[1786585521,3509.6,2740.3],[1786585822,3509.3,2742.7],[1786586121,3509.3,2748.4],[1786586421,3509.3,2747.2],[1786586721,3509.3,2744.7],[1786587021,3509.4,2737.7],[1786587321,3451.4,2737.6],[1786587621,3451.4,2735],[1786587921,3475,2733.1],[1786588221,3451.8,2733.1],[1786588521,3509.6,2733.2],[1786588821,3498.1,2733.2],[1786589121,3431.4,2733.1],[1786589421,3508,2733.1],[1786589721,3509.6,2733.1],[1786590021,3509.4,2733.1],[1786590321,3509.4,2733.1],[1786590621,3509.3,2733.1],[1786590921,3509.2,2733.1],[1786591201,3509.1,2732.8],[1786591521,3509.1,2732.8],[1786591821,3509.4,2732.8],[1786592121,3509.4,2732.8],[1786592421,3509.3,2732.8],[1786592721,3509.3,2732.8],[1786593021,3509.3,2732.8],[1786593321,3509,2732.8],[1786593621,3509,2732.8],[1786593921,3509,2733.5],[1786594221,3508.3,2733.5],[1786594521,3508.3,2733.5],[1786594821,3508.2,2733.4],[1786595121,3483.1,2733.4],[1786595421,3479.6,2733.4],[1786595721,3499.5,2733.4],[1786596021,3483.8,2733.4],[1786596321,3499.5,2733.4],[1786596621,3509.6,2733.4],[1786596921,3509.6,2733.4],[1786597221,3588.4,2733.4],[1786597521,3694.6,2733.4],[1786597821,3601.9,2733.5],[1786598121,3601.9,2734.7],[1786598421,3601.9,2735],[1786598721,3601.8,2757.4],[1786599021,3601.8,2757.2],[1786599321,3601.8,2757.6],[1786599621,3601.8,2757.6],[1786599921,3601.8,2777.9],[1786600221,3601.8,2777.9],[1786600521,3601.3,2777.9],[1786600821,3601.3,2781],[1786601121,3601,2778.5],[1786601421,3600.9,2779],[1786601721,3518.3,2777.9],[1786602021,3533,2778],[1786602321,3518.1,2778],[1786602621,3533.1,2777.9],[1786602921,3516.9,2777.9],[1786603221,3516.7,2780.3],[1786603521,3516.2,2780.3],[1786603821,3516.1,2780.3],[1786604121,3509.4,2780.4],[1786604421,3517,2778],[1786604721,3517,2779.8],[1786605021,3517,2779.8],[1786605321,3574.3,2779.9],[1786605621,3574.4,2779.8],[1786605922,3547,2779.7],[1786606221,3600.8,2777.9],[1786606521,3600.6,2759.7],[1786606821,3600.5,2759.6],[1786607121,3600.4,2759.6],[1786607421,3600.5,2759.4],[1786607721,3600.5,2759.2],[1786608021,3600.4,2759.2],[1786608321,3600.3,2759],[1786608621,3600.2,2758.9],[1786608921,3600.2,2758.9],[1786609221,3600,2758.7],[1786609521,3586.2,2758.4],[1786609821,3699,2751.6],[1786610121,3851.6,2756.4],[1786610421,3851.5,2754.3],[1786610721,3851.4,2753.3],[1786611021,3851.3,2752.8],[1786611321,3849.2,2751.6],[1786611621,3849.1,2751.9],[1786611921,3848.3,2751.5],[1786612221,3848.3,2751.6],[1786612521,3848,2752.8],[1786612821,3847.7,2753],[1786613121,3847.4,2752.8],[1786613421,3846.9,2752.8],[1786613721,3847.9,2753],[1786614021,3796.6,2752.2],[1786614321,3779.4,2750.9],[1786614621,3848.3,2750.6],[1786614921,3848,2750.6],[1786615221,3645.4,2750.3],[1786615521,3645.4,2749.9],[1786615821,3645.3,2750.5],[1786616121,3645.2,2750.2],[1786616421,3644.6,2750.1],[1786616722,3644.5,2750.1],[1786617021,3644.5,2749.8],[1786617321,3535.2,2751.4],[1786617621,3535.9,2751.4],[1786617921,3542.3,2751.4],[1786618221,3527.5,2750.9],[1786618521,3479.6,2751.4],[1786618821,3479.6,2751.4],[1786619122,3532.7,2750.7],[1786619421,3529.6,2750.1],[1786619721,3527.5,2750],[1786620021,3530.6,2749.9],[1786620321,3535,2749.8],[1786620621,3538.1,2749.8],[1786620921,3409.3,2749.5],[1786621221,3409.2,2749.5],[1786621522,3408.9,2749.2],[1786621821,3407,2749.1],[1786622121,3406.9,2748.5],[1786622421,3406.8,2749.7],[1786622721,3406.9,2749.9],[1786623021,3406.8,2749.7],[1786623321,3407.1,2751.1],[1786623621,3619.6,2750.9],[1786623921,3645.1,2750.9],[1786624222,3559,2754.1],[1786624522,3559,2753.9],[1786624821,3558.9,2753.5],[1786625122,3660.8,2752.8],[1786625421,3558.9,2752.6],[1786625721,3843.9,2752.7],[1786626021,2986.3,2751.5],[1786626321,3765.6,2751.2],[1786626621,3802.7,2751.2],[1786626921,3851.6,2751.8],[1786627221,3851.6,2751.7],[1786627522,3850.7,2751.6],[1786627821,3850,2751.3],[1786628121,3849.9,2750],[1786628421,3849.9,2751.2],[1786628721,3849.3,2749.8],[1786629021,3849.6,2750.2],[1786629322,3850.7,2749.8],[1786629621,3850,2749],[1786629921,3851.6,2749],[1786630223,3851.6,2748.7],[1786630521,3851.1,2748.1],[1786630821,3850.7,2747.3],[1786631121,3694.7,2747.4],[1786631421,3648,2742.6],[1786631721,3647.1,2742.3],[1786632021,3646.3,2742.4],[1786632321,3645.7,2747.5],[1786632621,3559.3,2747.2],[1786632901,2999.9,2746.3],[1786633221,2999.7,2746.3],[1786633521,3559,2742.8],[1786633821,3613.5,2742.9],[1786634121,3578,2742.7],[1786634421,3576.3,2742],[1786634721,3635.2,2741.9],[1786635021,3646.8,2742.5],[1786635321,3646.3,2741.2],[1786635621,3641.3,2741.2],[1786635921,3626.4,2742.5],[1786636222,3615.7,2742.6],[1786636522,3559,2741.1],[1786636821,3558.9,2744.6],[1786637121,3557.9,2744.6],[1786637421,3558.8,2741.9],[1786637722,3558.8,2742.4],[1786638022,3559,2741.7],[1786638321,3559,2743.2],[1786638622,3558.5,2743],[1786638921,3558.6,2742.5],[1786639221,3558.4,2235.6],[1786639521,3558.3,2227.4],[1786639822,3558.5,2198],[1786640121,3558,2094.3],[1786640421,3557.3,2077.2],[1786640722,3557.2,2017],[1786641021,3557,2011.1],[1786641321,3557,2009.7],[1786641621,3556,1868.5],[1786641921,3556,1800.6],[1786642221,3555.5,1755.5],[1786642522,3555.5,1727.5],[1786642821,3472.7,1683.3],[1786643121,3558.1,2733.6],[1786643421,3558.1,2733.6],[1786643721,3558.1,2732.6],[1786644021,3558.1,2348.6],[1786644321,3558,2338.4],[1786644621,3558,2315.4],[1786644921,3557.8,2309.7],[1786645221,3557.9,2304.8],[1786645521,3557.1,2332],[1786645821,3556.4,2331.7],[1786646121,3556.2,2323.9],[1786646421,3555.9,2324.2],[1786646722,3555.9,2320.6],[1786647021,3555.6,2344.3],[1786647321,3556.7,2339.1],[1786647621,3555.8,2343.8],[1786647921,3554.5,2720.7],[1786648222,3554.4,2349.4],[1786648522,3554,2339.9],[1786648821,3553.6,2335.7],[1786649122,3554.6,2335],[1786649421,3554.7,2357.7],[1786649721,3554.5,2354.6],[1786650021,3554.5,2344.7],[1786650321,3554.4,2354],[1786650622,3554.4,2346.8],[1786650921,3554,2349.5],[1786651221,3554,2802.1],[1786651521,3553.9,2802.1],[1786651821,3554,2802.1],[1786652121,3524.9,2767.5],[1786652422,3520.3,2767.7],[1786652721,3434.1,2767.5],[1786653022,3551.1,2766.7],[1786653322,3553.9,2751.9],[1786653622,3553.1,2763.8],[1786653921,3554,2761.8],[1786654221,3553.5,2758.4],[1786654521,3553.5,2757.4],[1786654822,3553.6,2765.1],[1786655121,3553.6,2765.1],[1786655421,3554,2765.4],[1786655721,3554.1,2764.8],[1786656021,3558,2763],[1786656321,3558.1,2761.2],[1786656622,3558.1,2759.3],[1786656921,3557.8,2759.4],[1786657221,3557.8,2759.1],[1786657521,3557.8,2758.4],[1786657821,3557.8,2762.1],[1786658121,3558,2761.7],[1786658421,3559,2761.2],[1786658721,3558.8,2760.4],[1786659021,3558.8,2757.6],[1786659321,3851.6,2754.4],[1786659621,3851.6,2751.8],[1786659921,3851.5,2749.3],[1786660221,3850.4,2749.1],[1786660521,3850.5,2748.6],[1786660821,3850.1,2748.6],[1786661121,3849.5,2736.9],[1786661422,3849.6,2736.6],[1786661721,3803.3,2736.1],[1786662022,3804.4,2733.2],[1786662321,3500,2733.2],[1786662622,3499.9,2768.3],[1786662921,3499,2768.5],[1786663221,3499.9,2767.3],[1786663521,3499.4,2766.9],[1786663821,3499,2769.3],[1786664121,3499,2767.9],[1786664421,3498.8,2769.2],[1786664721,3499.6,2761.8],[1786665021,3755.6,2311.1],[1786665321,3851.7,2309.9],[1786665621,3851.1,2308.2],[1786665921,3851.4,2295.3],[1786666221,3851.4,2300.5],[1786666521,3851.7,2303],[1786666821,3851.5,2287.7],[1786667121,3851.5,2281.3],[1786667421,3850.8,2268],[1786667721,3772.8,2254.6],[1786668021,3651.3,2268.2],[1786668321,3651.3,2263.8],[1786668621,3650.8,2246.8],[1786668921,3649.7,2231.8],[1786669221,3648.6,2232.3],[1786669521,3648.5,2224.4],[1786669821,3647.6,2192],[1786670121,3604.1,2197.5],[1786670421,3562.2,2189.1],[1786670721,3562.2,2174.1],[1786671021,3562.3,2149.2],[1786671321,3562.3,2092.3],[1786671621,3562.4,1954.7],[1786671921,3647.6,1954.1],[1786672221,3647.3,1919.4],[1786672521,3648.5,1897.4],[1786672821,3648.6,1837.6],[1786673121,3648.6,1815.9],[1786673421,3651.3,1832.4],[1786673721,3688.1,1817.8],[1786674021,3851.1,1823.3],[1786674322,3850.2,1815.2],[1786674621,3850.1,1819.6],[1786674921,3850.2,1804],[1786675221,3850.1,1871.4],[1786675521,3851.4,1868.8],[1786675821,3851.2,1801.5],[1786676121,3850.9,1847.4],[1786676421,3850.2,1860.7],[1786676721,3714,1894.5],[1786677021,3716.6,1944],[1786677321,3723.9,1934.5],[1786677621,3723.9,1934.5],[1786677921,3712.7,1926.3],[1786678221,3715.3,1924.5],[1786678521,3738.4,1920.1],[1786678821,3738.4,1955],[1786679121,3851.7,1949.7],[1786679421,3851.7,1946.5],[1786679721,3851.5,1936.9],[1786680021,3851.2,1897.3],[1786680322,3672.7,1976],[1786680621,3731.3,1912.4],[1786680921,3672.7,1886.3],[1786681221,3672.1,1884.5],[1786681522,3672.2,1855.9],[1786681821,3671.9,2096.3],[1786682122,3671.7,2006.3],[1786682421,3798.4,2114.1],[1786682722,3798,2107.6],[1786683021,3831.9,2119],[1786683321,3796.1,2083],[1786683622,3672.1,1940.6],[1786683921,3672.2,1888.4],[1786684221,3672.2,1893.2],[1786684521,3851.7,1884.7],[1786684821,3851.7,1841.2],[1786685122,3851.6,1907.1],[1786685422,3851.6,1961.8],[1786685721,3839.7,1940.5],[1786686021,3851.6,1923.3],[1786686321,3851.6,2097.9],[1786686621,3851.6,2146.8],[1786686921,3851.1,2146.4],[1786687221,3851.1,2090.5],[1786687521,3851.1,2069.9],[1786687822,3851.1,2058.5],[1786688122,3851,2115.8],[1786688421,3851,2140.8],[1786688721,3850.2,2140.3],[1786689021,3849.9,2136],[1786689322,3849.5,2119.8],[1786689621,3848.7,2134.5],[1786689921,3848.6,2111],[1786690221,3847.6,2133.5],[1786690521,3847.3,2136.8],[1786690821,3846.3,2131.9],[1786691121,3845.9,2123.3],[1786691421,3845.3,2003.5],[1786691721,3844.7,1991.5],[1786692021,3844.7,2025],[1786692321,3844.4,2242.6],[1786692621,3844.2,2848.5],[1786692921,3843.6,2848.5],[1786693221,3843.5,2848.5],[1786693521,3842.7,2848.5],[1786693821,3842.2,2848.5],[1786694122,3842.3,2848.5],[1786694421,3842.4,2848.5],[1786694721,3841.1,2848.5],[1786695021,3840.6,2848.5],[1786695321,3840.7,2848.5],[1786695621,3840.5,2848.5],[1786695921,3839.8,2848.5],[1786696221,3839.4,2848.5],[1786696521,3839.1,2848.5],[1786696821,3838.6,2848.5],[1786697121,3837.9,2848.5],[1786697421,3837.5,2848.5],[1786697721,3838.6,2848.5],[1786698021,3838.1,2848.5],[1786698321,3838.5,2848.5],[1786698621,3838.3,2848.5],[1786698921,3837.8,2848.5],[1786699221,3837.7,2848.5],[1786699521,3836.5,2848.5],[1786699821,3834.6,2848.5],[1786700121,3833.6,2848.5],[1786700422,3832.2,2848.5],[1786700721,3830.9,2848.5],[1786701021,3830.3,2848.5],[1786701322,3829.8,2848.5],[1786701621,3731.2,2848.5],[1786701921,3731.2,2848.5],[1786702221,3730.8,2848.5],[1786702522,3730.4,2848.5],[1786702821,3730.4,2848.5],[1786703121,3829.4,2848.6],[1786703421,3829.3,2848.6],[1786703721,3829.1,2848.6],[1786704021,3828.5,2848.6],[1786704321,3827.6,2848.5],[1786704622,3827.7,2848.5],[1786704922,3729.6,2848.5],[1786705221,3729.1,2848.5],[1786705522,3728.7,2848.5],[1786705822,3727.4,2848.5],[1786706122,3726.9,2848.5],[1786706421,3726.9,2848.5],[1786706721,3727.5,2848.5],[1786707021,3726.6,2848.5],[1786707321,3726.8,2848.5],[1786707621,3726.4,2848.5],[1786707922,3725.7,2848.5],[1786708221,3725,2848.5],[1786708521,3725.2,2848.5],[1786708822,3725,2848.5],[1786709121,3723.4,2848.5],[1786709421,3722.5,2848.5],[1786709721,3722.3,2848.5],[1786710021,3722.6,2848.5],[1786710321,3720.7,2848.5],[1786710621,3719.2,2848.5],[1786710921,3717.8,2848.5],[1786711222,3716.4,2848.5],[1786711521,3714.5,2848.5],[1786711821,3713.4,2848.5],[1786712121,3723.3,2848.5],[1786712421,3723.1,2848.5],[1786712722,3723.1,2848.5],[1786713021,3723,2848.5],[1786713321,3721.7,2848.5],[1786713621,3720.1,2848.5],[1786713921,3722.9,2848.5],[1786714221,3722.8,2848.5],[1786714522,3725.1,2848.5],[1786714822,3722.7,2848.5],[1786715121,3723.2,2848.5],[1786715422,3722.7,2848.5],[1786715722,3722.4,2848.5],[1786716021,3722.3,2848.5],[1786716321,3720.8,2848.5],[1786716621,3681.6,2848.5],[1786716922,3720.7,2848.5],[1786717221,3720.4,2848.7],[1786717521,3719.6,2849],[1786717822,3719.4,2848.9],[1786718121,3718.4,2849.1],[1786718421,3716.9,2848.7],[1786718721,3716.9,2848.7],[1786719021,3717.4,2848.7],[1786719322,3717.2,2848.7],[1786719621,3717.3,2848.7],[1786719921,3716.4,2848.7],[1786720201,3716.4,2848.7],[1786720501,3715.4,2848.7],[1786720821,3629,2848.7],[1786721121,3662,2848.7],[1786721422,3664.1,2849.4],[1786721721,3717.1,2848.7],[1786722021,3718.3,2848.7],[1786722321,3718.2,2850.3],[1786722621,3717.4,2850.3],[1786722922,3717.5,2850.3],[1786723222,3715.8,2850.3],[1786723522,3715.7,2850.3],[1786723821,3715.4,2850.3],[1786724121,3714.1,2850.3],[1786724422,3713.9,2850.3],[1786724722,3714.8,2850.3],[1786725021,3712.9,2850.3],[1786725322,3650.3,2848.8],[1786725621,3535.1,2848.8],[1786725921,3348.9,2848.8],[1786726222,3348.5,2848.8],[1786726522,3348.6,2848.8],[1786726822,3348,2848.8],[1786727121,3323.8,2848.8],[1786727422,3312.2,2848.8],[1786727722,3296.8,2954.2],[1786728022,3715,2848.8],[1786728322,3715.3,2848.8],[1786728622,3714.1,2848.8],[1786728922,3714.2,2848.8],[1786729221,3714.2,2848.8],[1786729522,3716,2848.8],[1786729821,3716,2848.8],[1786730121,3716,2848.8],[1786730421,3719.4,2848.7],[1786730721,3631.6,2848.7],[1786731021,3718.6,2848.7],[1786731321,3718.6,2850.3],[1786731621,3718.6,2850.3],[1786731921,3718.6,2850.3],[1786732221,3711.7,2851.5],[1786732521,3718.6,2850.3],[1786732821,3718.6,2850.3],[1786733121,3718.5,2850.3],[1786733421,3718.6,2850.3],[1786733721,3729.7,2850.3],[1786734021,3732.3,2850.3],[1786734321,3732.4,2850.4],[1786734621,3732.1,2850.4],[1786734921,3731.9,2850.4],[1786735221,3643.4,2850.4],[1786735521,3643.4,2850.4],[1786735821,3702.5,2850.4],[1786736121,3732.1,2851.8],[1786736421,3731.3,2851],[1786736721,3731.2,2857.1],[1786737021,3840.8,2857.1],[1786737322,3842.2,2857.1],[1786737621,3841,2856.2],[1786737921,3847.3,2855.8],[1786738222,3846.7,2848.9],[1786738521,3845.3,2860.6],[1786738821,3844.7,2860.5],[1786739121,3846.3,2857.6],[1786739422,3846,2856.7],[1786739722,3846.5,2862.1],[1786740021,3845.8,2860.8],[1786740321,3846,2870.2],[1786740621,3845.9,2869.2],[1786740921,3760.6,2869.4],[1786741221,3683.6,2868.3],[1786741521,3683.2,2861.6],[1786741821,3683.2,2878.9],[1786742121,3613.8,2877.6],[1786742421,3809.4,2876.9],[1786742721,3846.4,2880.9],[1786743021,3845.7,2880.3],[1786743321,3845.2,2861],[1786743621,3846.4,2857.6],[1786743921,3845.7,2852.9],[1786744221,3845.1,2848.1],[1786744521,3844.2,2847.6],[1786744821,3843.5,2847.6],[1786745121,3843.2,2847],[1786745421,3599.8,2847],[1786745721,3599.3,2847],[1786746021,3599,2832],[1786746321,3599.3,2441.8],[1786746621,3598.3,2426.6],[1786746921,3598.2,2850.4],[1786747221,3597.2,2461.3],[1786747521,3596.9,2446.9],[1786747821,3596.5,2447.2],[1786748122,3596,2415.2],[1786748421,3597.2,2211.5],[1786748721,3598.2,2206.7],[1786749021,3598.3,2145.3],[1786749321,3598.3,2136.2],[1786749621,3597.9,2071.5],[1786749921,3597.5,2053.8],[1786750221,3597.8,2178.5],[1786750521,3598.5,2081.7],[1786750821,3845.1,2091.9],[1786751121,3845.4,1997.2],[1786751421,3845.4,1971.1],[1786751721,3845.4,1971.3],[1786752021,3847.1,1901],[1786752321,3846.8,1865.9],[1786752621,3847.2,1880.6],[1786752921,3846.7,1815.8],[1786753221,3740,2615.7],[1786753521,3739.7,2795.5],[1786753821,3739.5,1649.8],[1786754121,3739.5,1550],[1786754421,3739.2,1550],[1786754721,3738.3,1550.1],[1786755021,3736.4,1552.1],[1786755321,3735.1,1553.3],[1786755621,3733.2,1554.3],[1786755921,3730.6,1554.9],[1786756221,3728.6,1554.9],[1786756521,3725.8,1555.9],[1786756821,3724,1556.3],[1786757121,3505.5,1556.4],[1786757421,3504.2,1555],[1786757721,3499.5,1653.7],[1786758021,3497.2,1653.9],[1786758321,3494.1,1654.2],[1786758621,3491.3,1654.4],[1786758921,3305.8,1737.1],[1786759221,3303.9,1733],[1786759521,3301.5,1676.4],[1786759821,3302.5,1676],[1786760121,3302.5,1738.1],[1786760421,3303.3,1683.7],[1786760721,3303.4,1739.4],[1786761021,3302.4,1740.4],[1786761321,3302,1740.7],[1786761621,3303.2,1740.7],[1786761922,3300.2,1741],[1786762221,3300.2,1743.1],[1786762521,3300.2,1745.1],[1786762821,3300.3,1746.2],[1786763121,3301.4,1744.9],[1786763421,3303.7,1746.7],[1786763721,3305,1746.8],[1786764021,3305,1746.9],[1786764321,3647.2,1748.3],[1786764621,3500.7,1749.3],[1786764921,3740.1,1751.9],[1786765221,3734.3,1749.8],[1786765522,3740.1,1750.7],[1786765821,3845.2,1751.1],[1786766122,3844,1750.9],[1786766421,3842.5,1750.3],[1786766721,3840.7,1757],[1786767022,3838.6,1756.7],[1786767321,3638.7,1756.4],[1786767621,3635.2,1859.8],[1786767921,3456.2,1860.4],[1786768221,3453.5,1900],[1786768521,3451.9,1900],[1786768821,3450.6,1900],[1786769121,3449,1900],[1786769421,3446.8,1900],[1786769721,3446.5,1900],[1786770021,3452.1,1900],[1786770321,3452.1,1900],[1786770621,3456.4,1900],[1786770921,3456.4,1901.4],[1786771221,3456.4,1901.4],[1786771521,3456.3,1901.7],[1786771821,3456.2,1901.8],[1786772121,3425.9,1901.7],[1786772421,3424.4,1901.8],[1786772721,3456.5,1901.8],[1786773021,3456.5,1901.8],[1786773321,3161.1,1901.9],[1786773621,3159.6,1901.9],[1786773921,3034.5,1901.8],[1786774221,3845.2,1903.2],[1786774521,3845.2,1903.7],[1786774821,3845.2,1903.8],[1786775121,3843.5,1903.7],[1786775421,3843.8,1904.2],[1786775721,3842.4,1904.5],[1786776021,3841.7,1904.8],[1786776321,3841.6,1905.2],[1786776621,3840,1905.2],[1786776921,3842,1929.6],[1786777221,3841.9,1952.8],[1786777521,3845.1,1949.2],[1786777821,3844.5,1948.5],[1786778121,3846.7,1948.5],[1786778421,3846.6,1944.9],[1786778721,3846.5,1958.7],[1786779022,3846.3,1958],[1786779321,3846,1960.3],[1786779621,3845.9,1955],[1786779921,3845,1969.9],[1786780221,3844.9,1963.5],[1786780522,3843.9,1956.2],[1786780821,3843.2,1968.4],[1786781121,3843.2,1946.3],[1786781421,3842.9,1948.6],[1786781721,3842.4,2155.1],[1786782021,3842.1,2154.9],[1786782321,3844.9,2155.7],[1786782621,3856.5,2199.8],[1786782921,3883.4,2173],[1786783222,4189.2,2180.6],[1786783521,4113.7,2215.7],[1786783821,3999.6,2213.1],[1786784121,3999.4,2209.3],[1786784421,3999.2,2214.1],[1786784721,3998,2213.9],[1786785021,3996.2,2184.6],[1786785321,3098.9,2207.3],[1786785621,4192.7,2277.5],[1786785921,4188.9,2277.4],[1786786221,4188.5,2284.4],[1786786521,4188.1,2284],[1786786821,4187.2,2225.8],[1786787121,4185.9,2226.6],[1786787421,4185.1,2225.8],[1786787721,4183.2,2229.7],[1786788021,4182.8,2224.7],[1786788321,4181.3,2221.7],[1786788621,4179.7,2222.4],[1786788921,4001.4,2223.6],[1786789221,3999.2,2228.8],[1786789521,3997,2349.8],[1786789821,3995.5,2352.4],[1786790121,3994.2,2351.7],[1786790421,3992.9,2351.7],[1786790721,3991,1985.9],[1786791021,3989.4,1973.4],[1786791321,3987.9,1967.8],[1786791621,3986.6,1963.5],[1786791921,3984.7,1963.3],[1786792221,3982.4,1962.4],[1786792521,3980.3,1955.9],[1786792821,3978.7,1965.8],[1786793121,3976.5,1962],[1786793421,3974.3,1943.1],[1786793721,3972.9,1914.2],[1786794021,3970.4,1913],[1786794321,3969.1,1917.3],[1786794621,3961.6,1914.9],[1786794921,3812.1,2352.4],[1786795221,3812,2360.3],[1786795521,3811.7,2380.3],[1786795821,3811.7,2378.3],[1786796121,3811.7,2376.1],[1786796421,3811.8,2479.3],[1786796721,3810.8,2479.3],[1786797021,3809.3,2479.3],[1786797321,3808.6,2479.3],[1786797621,3808.1,2429.9],[1786797921,3807.5,2430.8],[1786798221,3806.5,2412.6],[1786798521,3805,2430.2],[1786798821,3803.7,2429.4],[1786799121,3802.9,2430.7],[1786799421,3800.9,2431.2],[1786799722,3798.5,2479.5],[1786800022,3796.7,2477.4],[1786800322,3794.5,2480.3],[1786800621,3792.6,2480.3],[1786800922,3790.7,2477.5],[1786801221,3789.3,2480.3],[1786801522,3790.6,2480.5],[1786801821,3786.3,2485.1],[1786802121,3783.7,2481.5],[1786802421,3782,2480.3],[1786802721,3650.3,2480.3],[1786803021,3647.6,2477.5],[1786803321,3645.5,2474.2],[1786803621,3646.5,2432.5],[1786803921,3646.4,2477.5],[1786804221,3645.4,2432.8],[1786804521,3644,2431.8],[1786804821,3643.6,2333],[1786805121,3643.7,2375],[1786805421,3763.1,2375.1],[1786805722,3636,2331.7],[1786806021,3599.5,2399],[1786806321,3599.3,1836.7],[1786806621,3598.3,2370.9],[1786806921,3598.3,2379.6],[1786807221,3568.4,2370.7],[1786807521,3390.2,1830.6],[1786807821,3308.9,1826.9],[1786808121,3299.9,1834.3],[1786808421,3299.7,1832.1],[1786808721,3299.3,1829.3],[1786809021,3299,1827.4],[1786809321,3299.2,1826.4],[1786809622,3299,1834],[1786809921,3299.8,1832.7],[1786810221,3299.8,1831.5],[1786810521,3299.6,1830],[1786810821,3299.4,1827.3],[1786811121,3299.5,1824],[1786811421,3298.4,2383.4],[1786811721,3217.5,1826],[1786812021,3169,1817],[1786812322,3143.5,1812.3],[1786812621,3143.1,1808.4],[1786812923,3142.6,1822.5],[1786813221,3142.2,1821.7],[1786813521,3141.9,1819.5],[1786813821,3614.7,1826.6],[1786814121,3615.5,1826.8],[1786814421,3599.4,1818.7],[1786814721,3599.2,1816.1],[1786815021,3598.9,1822.2],[1786815321,3598.4,1829.8],[1786815621,3597.4,1828.2],[1786815921,3596,2381],[1786816221,3595.5,1829],[1786816521,3594.7,1828.9],[1786816821,3592,2377.6],[1786817121,3590,1829.1],[1786817421,3596,1828.6],[1786817721,3595.9,1830.7],[1786818021,3594.7,1826.7],[1786818321,3482.8,1818.6],[1786818621,3420.6,1818.1],[1786818921,3424.6,2431.3],[1786819221,3595.9,2480.8],[1786819521,3595.4,2481.1],[1786819821,3595.6,2482.7],[1786820121,3564.6,2482.8],[1786820421,3549.4,2483],[1786820721,3594.6,2483.3],[1786821021,3594.3,2483.1],[1786821321,3579.3,2484.3],[1786821621,3594.4,2486.1],[1786821921,3593.9,2486.1],[1786822221,3592.4,2485.9],[1786822521,3591.2,2486],[1786822821,3590.5,2484.7],[1786823121,3593.4,2486.3],[1786823421,3598.4,2486.3],[1786823721,3449.6,2486.3],[1786824001,3477.7,2486.3],[1786824322,3384.3,2485.9],[1786824621,3383.5,2484.9],[1786824921,3383,2484.5],[1786825222,3414.3,2484.5],[1786825521,3634.5,2485.2],[1786825821,3634.3,2463.8],[1786826121,3613.8,2531.6],[1786826421,3613.1,2538.3],[1786826721,3613.8,2535.3],[1786827021,3598.1,2458],[1786827321,3597.6,2452.1],[1786827621,3597.5,2451.7],[1786827921,3597.4,2448.9],[1786828221,3596.9,1853.4],[1786828521,3596.2,1847.3],[1786828821,3596.2,1852.4],[1786829121,3595.8,1850.2],[1786829421,3595.6,1848.3],[1786829721,3596.9,1837.2],[1786830021,3581.2,1837.1],[1786830301,3644,1832.9],[1786830621,3645.9,1832.8],[1786830921,3646.1,1832.8],[1786831221,3796.5,2139.9],[1786831521,3795.1,2110.9],[1786831821,3795.5,2106.3],[1786832121,3812.1,2094],[1786832421,3811.6,2073.1],[1786832721,3810.9,2061.1],[1786833022,3811.8,2069.4],[1786833321,3812.3,2072],[1786833621,3811.5,2055.9],[1786833921,3811.3,2484.3],[1786834221,3811.1,2484.3],[1786834521,3811,2486.6],[1786834822,3810.3,2485.3],[1786835121,3809.8,2487],[1786835421,3808.6,2487],[1786835721,2702.4,2487],[1786836021,2701.9,2487],[1786836321,3807.5,2487],[1786836621,3807.6,2487.1],[1786836921,3807.6,2487.3],[1786837221,3807.6,2488.4],[1786837521,3807.1,2488.4],[1786837821,3806.6,2488.5],[1786838121,3806,2488.7],[1786838421,3805.8,2488.9],[1786838721,3806.6,2488.9],[1786839021,3806.7,2488.9],[1786839321,3806.7,2490.3],[1786839621,3806.7,2490.3],[1786839921,3806.7,2490],[1786840221,3806.6,2492.1],[1786840521,3806.3,2489.7],[1786840821,3805.8,2489.7],[1786841121,3805,2488.8],[1786841421,3803.8,2488.7],[1786841721,3806.7,2488.7],[1786842021,3806.2,2488.9],[1786842322,3806.5,2488.9],[1786842621,3806.2,2488.8],[1786842921,3806.2,2488.1],[1786843221,3806.2,2488.1],[1786843521,3806.2,2488.1],[1786843822,3806.2,2488.4],[1786844121,3806.2,2488.3],[1786844421,3806.1,2488.2],[1786844721,3805.9,2488.2],[1786845021,3806.4,2488.2],[1786845321,3806.4,2488.1],[1786845621,3805.6,2488.2],[1786845921,3804.1,2488.4],[1786846221,3805,2488.2],[1786846521,3803.3,2488.2],[1786846821,3802.5,2488],[1786847121,3804.4,2488],[1786847421,3807.6,2487.9],[1786847721,3807.5,2488],[1786848021,3807.6,2488.1],[1786848321,3807.7,2488.1],[1786848621,3808,2488.4],[1786848921,3808,2488.1],[1786849221,3808,2488.1],[1786849521,3807.9,2488],[1786849821,3807.3,2488],[1786850121,3806.5,2487.7],[1786850421,3806,2487.6],[1786850721,3807,2487.5],[1786851022,3807,2487.5],[1786851321,3807,2519.4],[1786851621,3807,2487.5],[1786851921,3807,2487.5],[1786852221,3807,2487.4],[1786852521,3807,2487.2],[1786852821,3807,2487.4],[1786853121,3807,2487.4],[1786853421,3807,2487.4],[1786853721,3807,2487.4],[1786854021,3807,2487.3],[1786854321,3807,2486.8],[1786854621,3807,2486.7],[1786854921,3807,2488.2],[1786855221,3807,2488.3],[1786855521,3806.2,2488.2],[1786855821,3807,2488.3],[1786856121,3806.1,2488.3],[1786856421,3805.5,2488.2],[1786856721,3805.9,2488.2],[1786857021,3805.4,2488.2],[1786857321,3768.2,2488.2],[1786857621,3673.2,2488],[1786857922,3672.8,2488],[1786858221,3693.2,2487.7],[1786858522,3553.9,2491.5],[1786858822,3553.6,2487.5],[1786859122,3552.3,2487.4],[1786859421,3552.3,2487.3],[1786859721,3552.3,2487.2],[1786860021,3552.3,2487.2],[1786860321,3552.2,2487.2],[1786860621,3552.2,2487.2],[1786860921,3524.5,2484.6],[1786861221,3536.8,2473.5],[1786861521,3539.3,2473.2],[1786861821,3551.5,2473],[1786862121,3551.4,2472.9],[1786862421,3551.4,2472.4],[1786862721,3551,2472.3],[1786863021,3551,2472.1],[1786863321,3551,2472.1],[1786863621,3551,2472.2],[1786863921,3550.9,2471.8],[1786864222,3551,2471.9],[1786864521,3550.8,2471.9],[1786864821,3551,2472.1],[1786865121,3551,2472.1],[1786865421,3551,2472],[1786865721,3551,2475.3],[1786866021,3551,2475.2],[1786866321,3551,2475.1],[1786866621,3551.2,2475.1],[1786866921,3551.1,2475.1],[1786867222,3551.1,2475.1],[1786867521,3550.6,2475],[1786867821,3549.5,2475],[1786868121,3549.5,2474.7],[1786868421,3549.5,2474.7],[1786868721,3536.1,2473.9],[1786869021,3496.9,2473.8],[1786869321,3502.3,2472.9],[1786869621,3431.3,2472.8],[1786869921,3498.2,2472.6],[1786870221,3398.5,2470.3],[1786870521,3549.6,2475],[1786870821,3549.6,2475.1],[1786871121,3549.8,2474.5],[1786871421,3550.6,2474.6],[1786871721,3550.8,2476.9],[1786872021,3443.8,2476.7],[1786872321,3443.8,2476.7],[1786872621,3443.2,2476.3],[1786872921,3443.3,2476.3],[1786873221,3551.1,2476.3],[1786873521,3452,2476.7],[1786873821,3444,2487.7],[1786874121,3444.1,2487.7],[1786874421,3444,2487.7],[1786874721,3444,2487.7],[1786875021,3443.2,2475.9],[1786875321,3443.3,2475.5],[1786875621,3443.2,2475.1],[1786875921,3517.1,2477.2],[1786876221,3535.4,2477.3],[1786876521,3551.2,2472.6],[1786876821,3551.1,2471.8],[1786877121,3551,2471.2],[1786877422,3550.9,2469.2],[1786877721,3549.6,2469.2],[1786878021,3549.6,2474.4],[1786878321,3549.6,2473.4],[1786878621,3549.5,2473],[1786878921,3549,2463.4],[1786879221,3549,2462],[1786879521,3549,2462.2],[1786879821,3549,2455.8],[1786880121,3549,2455],[1786880421,3549,2448.8],[1786880721,3549.1,2453.5],[1786881021,3548.7,2385.1],[1786881321,3548.6,2343],[1786881621,3548.6,2233],[1786881921,3234.2,1901.9],[1786882221,3097.6,0],[1786882522,2619.1,0],[1786882821,2619.1,0.1],[1786883121,2619.1,300],[1786883421,2939.2,300.3],[1786883721,2994.2,301.1],[1786884021,3234.1,418],[1786884321,3548.9,419.4],[1786884621,3481.3,420.4],[1786884921,3351.7,800.6],[1786885221,3548.7,801.4],[1786885521,3548.6,894.3],[1786885821,3547.3,910.4],[1786886121,3546.1,884.9],[1786886421,3545.4,887.3],[1786886721,3545.2,914],[1786887021,3545,996.3],[1786887321,3545.1,1001],[1786887621,3545.3,1028.7],[1786887921,3545.3,1062.9],[1786888221,3543.3,1091.3],[1786888521,3498.6,1102.8],[1786888821,3496.9,1015],[1786889121,3494.7,1022.4],[1786889421,3492.1,1033.2],[1786889722,3447.8,1150],[1786890001,3445.5,1150],[1786890322,3274.4,1150.4],[1786890621,3097,1151.1],[1786890921,3096.6,1151.1],[1786891221,3096.1,1150.2],[1786891521,3096.1,1150.2],[1786891822,3095.7,1151.1],[1786892121,3080.5,1151.2],[1786892421,2899.9,1152.2],[1786892721,3026.3,1152.2],[1786893022,3031.4,1152.2],[1786893322,3091.8,1152.2],[1786893622,3096.5,1152.2],[1786893921,3096.6,1152.3],[1786894221,3096.6,1152.3],[1786894521,3096.2,1152.3],[1786894821,3096.6,1152.3],[1786895121,3096.7,1152.3],[1786895421,3096.6,1152.4],[1786895721,3096.6,1152.4],[1786896022,3097,1152.5],[1786896321,3097.2,1152.5],[1786896621,3125.8,1152.8],[1786896921,3360.4,1153],[1786897221,3478.3,1153],[1786897521,3472.9,1152.9],[1786897821,3472.3,1152.8],[1786898121,3448.7,1152.8],[1786898421,3449.6,1152.9],[1786898721,3496.7,1152.9],[1786899021,3497,1152.9],[1786899321,3497.4,1152.3],[1786899621,3495.5,1158.4],[1786899922,3544.7,1158.7],[1786900221,3305.1,1158.7],[1786900521,3304.5,1158.7],[1786900821,3304.7,1158.8],[1786901121,3304.7,1158.8],[1786901421,3304.6,1158.8],[1786901721,3303.1,1161.4],[1786902021,3301.4,1161.4],[1786902321,3301.6,1161.5],[1786902621,3301.6,1161.6],[1786902921,3300.8,1161.6],[1786903221,3304.7,1161.6],[1786903521,3427.4,2222],[1786903821,3425.3,2222],[1786904121,3415.5,2223.1],[1786904421,3552.5,2234.1],[1786904721,3552.3,2234],[1786905021,3552,2233.3],[1786905321,3551.9,2233.3],[1786905621,3551.6,2232.5],[1786905921,3551.4,2237.2],[1786906221,3550.7,2237.5],[1786906521,3550.5,2236],[1786906821,3550.9,2236.9],[1786907121,3550.6,2241.7],[1786907421,3550.1,2242],[1786907721,3512.5,2235.7],[1786908021,3807,2223.3],[1786908321,3806.7,2222.1],[1786908621,3660.3,2222.1],[1786908921,3647.3,2222.1],[1786909221,3647.3,2222.1],[1786909521,3599.8,2222.1],[1786909822,3599.6,2222.1],[1786910121,3599.6,2222.1],[1786910421,3728,2222.1],[1786910721,3805.3,2222.1],[1786911021,3646.7,2222.1],[1786911321,3622.2,2222.1],[1786911622,3541.7,2222.1],[1786911922,3504,2222.1],[1786912221,3503.4,2222.1],[1786912521,3503.4,2222.1],[1786912821,3502.3,2222.1],[1786913121,3501.8,2222.1],[1786913421,3503.5,2222.1],[1786913721,3565.8,2222.1],[1786914021,3597.8,2222.1],[1786914321,3503.1,2222],[1786914621,3375,2222],[1786914921,3374.9,2222],[1786915221,3360.1,2222],[1786915521,3669.2,2222],[1786915821,3577.7,2222],[1786916122,3802.2,2222],[1786916421,3688.8,2222.1],[1786916721,3668.4,2222],[1786917021,3504.2,2222],[1786917321,3503.4,2222],[1786917621,3503.3,2222],[1786917921,3503.9,2222],[1786918221,3503.1,2222],[1786918521,3502.2,2222],[1786918821,3501.9,2222],[1786919121,3502.3,2222],[1786919421,3674.9,2222],[1786919721,3802.1,2222],[1786920021,3646.8,2222],[1786920321,3806.4,2222],[1786920621,3802.3,2222],[1786920922,3801.8,2222],[1786921221,3667.4,2222],[1786921521,3501.9,2222],[1786921821,3373.2,2222],[1786922121,3535.6,2222],[1786922422,3372.1,2222],[1786922721,3372,2222.1],[1786923021,3371.2,2222.1],[1786923321,3370.2,2222.1],[1786923621,3370.1,2222.1],[1786923921,3370.1,2222.1],[1786924222,3369.8,2222.1],[1786924521,3369.1,2222.1],[1786924821,3367.9,2222.1],[1786925121,3244.4,2222.1],[1786925421,3329.7,2222.1],[1786925721,3369,2222.1],[1786926021,3369,2222.1],[1786926321,3368.4,2222.1],[1786926621,3367.7,2222.1],[1786926921,3367.1,2222.1],[1786927221,3366,2222.1],[1786927521,3365.6,2222.1],[1786927821,3365.5,2222.1],[1786928121,3364.5,2222.1],[1786928421,3364.5,2222.1],[1786928721,3364.1,2222.1],[1786929021,3364.1,2222.1],[1786929321,3369.1,2222.1],[1786929621,3368.9,2222.1],[1786929921,3000,2222.1],[1786930221,3071.6,2222.1],[1786930521,3066.9,2222.1],[1786930821,3368.2,2222.1],[1786931122,3368.2,2222.2],[1786931421,3368.2,2222.2],[1786931721,3367.6,2222.2],[1786932021,3334.9,2222.2],[1786932321,3367.3,2222.7],[1786932621,3367,2222.1],[1786932921,3366.8,2222.1],[1786933221,3366.5,2222.1],[1786933521,3366.5,2222.1],[1786933821,3366,2222.1],[1786934121,3365.8,2222.1],[1786934421,3365,2222.1],[1786934722,3365,2222.1],[1786935021,3364.5,2222.1],[1786935322,3364,2222.1],[1786935622,3364.2,2222.1],[1786935921,3364.3,2222.1],[1786936221,3365,2222.1],[1786936521,3364.3,2222.1],[1786936821,3364.4,2222.1],[1786937121,3364.2,2222.1],[1786937421,3364.1,2222.1],[1786937721,3340.7,2222.1],[1786938021,3279.4,2222.1],[1786938322,3279.4,2222.1],[1786938621,3279.4,2222.1],[1786938921,3248.6,2222.1],[1786939221,3249,2222.1],[1786939521,3248.8,2222.1],[1786939821,3283.4,2222.1],[1786940121,3364.2,1860.4],[1786940421,3364.2,1857.7],[1786940721,3364.3,1835],[1786941021,3364.5,1823.5],[1786941322,3364.5,1806.3],[1786941621,3364.5,1805.1],[1786941921,3364.8,1802.2],[1786942221,3367.2,1872.5],[1786942521,3367.6,1874.5],[1786942821,3367.6,1874.4],[1786943121,3367.6,1878.3],[1786943421,3367.6,1874.9],[1786943721,3313.8,1864.7],[1786944022,3308.1,1864.7],[1786944321,3315.2,1862.3],[1786944621,3346.6,1861.4],[1786944921,3367.6,1862.5],[1786945221,3367.9,1863],[1786945521,3367.6,1816.3],[1786945821,3368,1816.3],[1786946121,3367.9,1818.4],[1786946421,3368,2500],[1786946721,3367.4,2500],[1786947021,3367.4,2500],[1786947321,3367.4,2500],[1786947621,3367.6,2500],[1786947921,3367.6,2500],[1786948221,3367.6,2500],[1786948521,3367.1,2500],[1786948821,3367.1,2500],[1786949121,3367.1,2500],[1786949421,3367.1,2500],[1786949721,3367.1,2500],[1786950021,3366.9,2500],[1786950321,3366.9,2500],[1786950621,3366.5,2500],[1786950921,3365.8,2500],[1786951221,3365.7,2500],[1786951521,3365.7,2500],[1786951821,3365.7,2500],[1786952121,3365.6,2500],[1786952421,3365.6,2500],[1786952721,3365.6,2500],[1786953022,3364.6,2500],[1786953321,3366.2,2500.2],[1786953621,3354.9,2500],[1786953921,3359.5,2500.1],[1786954221,3366.7,2500.1],[1786954521,3366.7,2500.1],[1786954822,3367.1,2500.1],[1786955121,3367.9,2500.1],[1786955421,3367.9,2500],[1786955721,3345.4,2500],[1786956021,3367.4,2500],[1786956321,3367.5,2500],[1786956621,3367.9,2500],[1786956921,3367.3,2500],[1786957221,3367.3,2500],[1786957521,3367.3,2500],[1786957821,3367.2,2500],[1786958121,3366.7,2500],[1786958421,3368,2500],[1786958721,3368,2500],[1786959021,3368,2500],[1786959322,3368,2500],[1786959621,3367.9,2500],[1786959921,3367.9,2500],[1786960221,3346.6,2500],[1786960521,3280.5,2500],[1786960821,3279.8,2500],[1786961121,3280.1,2500],[1786961421,3304.6,2500],[1786961721,3303,2500],[1786962021,3303,2500],[1786962321,3280.2,2500],[1786962621,3279.2,2500],[1786962921,3156.5,2500],[1786963221,3131,2500],[1786963521,3135,2500],[1786963821,3100.8,2500],[1786964121,3095.3,2500],[1786964421,3096.6,2500],[1786964721,3067.7,2500],[1786965022,3067.7,2500],[1786965321,3099.3,2500],[1786965622,3067.7,2500],[1786965921,3096.3,2500],[1786966221,3067.7,2500],[1786966521,3067.7,2500],[1786966821,3067.7,2500],[1786967121,3107.2,2500],[1786967421,3200.2,2500],[1786967721,3185.9,2500],[1786968021,3185.6,2500],[1786968321,3187.7,2500],[1786968621,3130.6,2500],[1786968921,3130.5,2500.7],[1786969221,3111.7,2500.7],[1786969521,3106.7,2500.7],[1786969821,3159.5,2500.7],[1786970121,3368.5,2500.7],[1786970421,3367.9,2500.7],[1786970721,3368.5,2500.7],[1786971021,3368.5,2500.7],[1786971321,3368.8,2500.7],[1786971621,3371.9,2500.7],[1786971921,3802.4,2500.7],[1786972221,3797.8,2500.7],[1786972521,3799.6,2500.7],[1786972821,3807,2500.7],[1786973121,3805.5,2500.7],[1786973421,3805.5,2500.8],[1786973721,3805.3,2500.7],[1786974021,3805.3,2500.7],[1786974321,3805.2,2505.7],[1786974621,3805.4,2505.5],[1786974921,3804.9,2505.5],[1786975221,3805,2505.5],[1786975521,3804.4,2505.5],[1786975821,3803.9,2504.8],[1786976121,3803.7,2504.7],[1786976422,3803.6,2504.4],[1786976722,3803.7,2504.8],[1786977021,3802.8,2504.5],[1786977322,3802.9,2504.5],[1786977621,3802.6,2503.9],[1786977922,3803.8,2504],[1786978222,3803.5,2504.4],[1786978521,3677.5,2504.4],[1786978821,3677.4,2504.2],[1786979121,3677.5,2504.3],[1786979421,3677.4,2504],[1786979721,3677.5,2503.9],[1786980021,3677.5,2503.9],[1786980321,3677.4,2503.8],[1786980621,3677.5,2503.7],[1786980921,3677.2,2503.2],[1786981221,3710.8,2508.2],[1786981521,3676.2,2508.9],[1786981821,3676.2,2508.9],[1786982121,3676.2,2508.9],[1786982421,3676.2,2508.6],[1786982721,3676.1,2548.5],[1786983021,3676.1,2548.6],[1786983321,3676,2548.5],[1786983621,3674.6,2509.1],[1786983921,3673.4,2509.3],[1786984221,3672.4,2509.3],[1786984521,3671.2,2508.4],[1786984821,3669.9,2551.8],[1786985122,3668.8,2551.4],[1786985421,3668.2,2551.4],[1786985721,3668.2,2551.4],[1786986021,3667.1,2551.6],[1786986322,3669.1,2551.7],[1786986621,3669.2,2551.7],[1786986921,3668.8,2551.8],[1786987221,3668.4,2552.9],[1786987521,3665.8,2553.1],[1786987821,3803.5,2553.5],[1786988121,3681.7,2554.1],[1786988421,3681.6,2554.6],[1786988721,3681.5,2554.6],[1786989021,3681.5,2508.8],[1786989301,3680.8,2556.7],[1786989622,3680.8,2556.9],[1786989921,3643.9,2557.3],[1786990222,3807,2558.2],[1786990521,3807,2558.8],[1786990822,3807,2558.8],[1786991121,3806.6,2558.8],[1786991421,3806.6,2508],[1786991721,3807,2559.1],[1786992021,3807,2513.6],[1786992321,3807,2508.5],[1786992621,3807,2508.4],[1786992922,3798.7,2508.5],[1786993222,3807,2508.4],[1786993521,3806.6,2508.4],[1786993822,3806.6,2508.3],[1786994121,3806.6,2508.3],[1786994421,3806,2508],[1786994721,3806,2508.4],[1786995021,3717.6,2508.3],[1786995321,3768.2,2508.3],[1786995621,3680.6,2506.3],[1786995921,3680.4,2506.2],[1786996221,3679.5,2506.1],[1786996521,3679.5,2506.2],[1786996821,3679.4,2505.5],[1786997121,3679.3,2505.5],[1786997421,3674.7,2505.4],[1786997721,3660.4,2505.3],[1786998021,3565.8,2502.1],[1786998321,3565.9,2502.8],[1786998621,3463.8,2502.7],[1786998921,3463.7,2502.4],[1786999221,3463.4,2502.3],[1786999521,3462.5,2502.2],[1786999822,3403.5,2501.6],[1787000122,3369.8,2501.2],[1787000421,3369.3,2501],[1787000721,3369,2500.7],[1787001021,3368.9,2500.7],[1787001321,3368.9,2500.7],[1787001621,3368.8,2500.7],[1787001921,3368.7,2500.7],[1787002221,3358.1,2500.7],[1787002521,3315.4,2500.7],[1787002821,3368.3,2500.7],[1787003121,3368.3,2500.7],[1787003421,3369.1,2500.7],[1787003721,3369.9,2500.7],[1787004021,3370,2500.7],[1787004321,3370.1,2500.7],[1787004621,3370,2500.7],[1787004922,3368.6,2500.7],[1787005221,3367.8,2500.7],[1787005521,3367.5,2500.7],[1787005821,3367.6,2500.7],[1787006121,3367.4,2500.7],[1787006421,3367.5,2500.7],[1787006721,3367.5,2500.7],[1787007021,3367.4,2500.7],[1787007321,3367.2,2500.7],[1787007621,3366.9,2500.7],[1787007921,3366.1,2500.7],[1787008221,3366.1,2500.7],[1787008521,3366.1,2500.7],[1787008821,3365.6,2500.7],[1787009121,3365.2,2500.7],[1787009422,3365.2,2500.7],[1787009721,3365.1,2500.7],[1787010021,3365,2500.7],[1787010321,3365,2500.7],[1787010621,3364.7,2500.7],[1787010921,3364.6,2500.7],[1787011221,3364.6,2500.7],[1787011521,3364.1,2500.7],[1787011821,3364.1,2500.7],[1787012121,3364.1,2500.7],[1787012421,3363.8,2500.7],[1787012721,3363.8,2500.7],[1787013021,3363.8,2500.7],[1787013322,3363.8,2500.7],[1787013621,3363.3,2500.7],[1787013921,3363.2,2500.7],[1787014221,3362.7,2500.7],[1787014522,3362.7,2500.7],[1787014821,3362.1,2500.7],[1787015121,3361.9,2500.7],[1787015421,3361.2,2500.7],[1787015721,3361.1,2500.7],[1787016021,3360.5,2500.7],[1787016321,3360,2500.7],[1787016621,3359.6,2500.7],[1787016921,3360.6,2500.7],[1787017221,3363.2,2500.7],[1787017521,3363.2,2506.5],[1787017821,3359.6,2505.9],[1787018121,3359.1,2505.8],[1787018421,3359.4,2505.2],[1787018721,3359.4,2505.2],[1787019021,3359.3,2504.6],[1787019321,3359.2,2504.7],[1787019621,3347.2,2504.7],[1787019921,3359.2,2500.8],[1787020221,3359.2,2505.9],[1787020521,3357.4,2505.9],[1787020821,3357.3,2506.4],[1787021121,3356.8,2506.3],[1787021421,3356.8,2505.8],[1787021721,3356.1,2506.3],[1787022021,3355.9,2505.3],[1787022321,3356.3,2505],[1787022621,3356.4,2505.7],[1787022921,3357,2505.6],[1787023221,3356.9,2505.6],[1787023521,3357.4,2505.5],[1787023821,3357.1,2505.2],[1787024121,3357.1,2505.3],[1787024422,3357.1,2505.3],[1787024721,3308.9,2505.3],[1787025021,3307.1,2505.2],[1787025322,3308.1,2505.2],[1787025621,3310,2505.1],[1787025921,3357.7,2505.1],[1787026221,3357.6,2504.9],[1787026521,3357.5,2506],[1787026821,3359.6,2506],[1787027121,3359.6,2506],[1787027421,3359.6,2505.9],[1787027722,3359.6,2506],[1787028021,3359.5,2507.2],[1787028321,3359.5,2508.5],[1787028621,3359.5,2508.5],[1787028921,3359.5,2508.5],[1787029221,3359.5,2508.5],[1787029521,3359.5,2508.4],[1787029821,3359.5,2508.3],[1787030121,3359.5,2508.3],[1787030421,3359.5,2509.3],[1787030721,3359.6,2510],[1787031021,3359.6,2509.9],[1787031321,3359.6,2509.2],[1787031621,3357.8,2509.2],[1787031921,3356.5,2509],[1787032222,3278.2,2509],[1787032521,3278.2,2509],[1787032821,3331.1,2509],[1787033121,3278.2,2509.7],[1787033421,3339.2,2509.8],[1787033721,3333.1,2508.8],[1787034021,3334.3,2508.8],[1787034322,3334.4,2508.7],[1787034621,3359.7,2510.2],[1787034922,3359.8,2510.2],[1787035221,3359.8,2510.2],[1787035521,3359.3,2509.8],[1787035821,3359.3,2509],[1787036121,3359.3,2509],[1787036421,3359.5,2510.4],[1787036721,3359.5,2510.4],[1787037021,3359.5,2509.9],[1787037321,3359.7,2509.3],[1787037621,3359.9,2551.1],[1787037921,3359.9,2508.1],[1787038221,3359.9,2508.6],[1787038521,3364,2508.6],[1787038821,3364,2508.5],[1787039121,3364,2508.5],[1787039421,3363.7,2508.6],[1787039721,3364.1,2508],[1787040021,3364.2,2511.7],[1787040321,3364.2,2508.3],[1787040621,3363.6,2508.1],[1787040921,3363,2507.8],[1787041221,3363,2507.8],[1787041521,3362.9,2507.9],[1787041821,3362.9,2507.9],[1787042121,3362.9,2508],[1787042421,3363,2507.9],[1787042721,3363,2507.9],[1787043021,3363,2507.8],[1787043321,3363,2507.7],[1787043621,3246.2,2507.5],[1787043921,3208.4,2507.4],[1787044221,3208.3,2507.3],[1787044521,3208.3,2507],[1787044821,3207.7,2506.6],[1787045121,3208.3,2506.6],[1787045421,3249.9,2506.5],[1787045721,3256.8,2507.6],[1787046021,3256.8,2507.5],[1787046321,3365.6,2507.5],[1787046621,3365.6,2506.9],[1787046921,3365.7,2507],[1787047221,3679.6,2507],[1787047521,3679.6,2507.3],[1787047821,3679.3,2506.2],[1787048121,3679,2506],[1787048421,3678.7,2506.6],[1787048721,3679.2,2508.7],[1787049021,3679.7,2509],[1787049321,3679.5,2509.1],[1787049621,3678.8,2509],[1787049921,3677.3,2508.3],[1787050221,3675,2508.2],[1787050521,3399.6,2507.3],[1787050821,3399,2506.8],[1787051121,3398.8,2505.8],[1787051421,3313.2,2505.9],[1787051721,3312.9,2505.7],[1787052021,3313.1,2504.8],[1787052321,3313,2504.8],[1787052621,3313,2504.9],[1787052921,3297.3,2504.8],[1787053221,3301.5,2504.8],[1787053521,3295.2,2504.7],[1787053821,3292.1,2504.6],[1787054121,3486,2504.5],[1787054421,3367.5,2504.6],[1787054722,3312.7,2504.2],[1787055021,3312.6,2504.1],[1787055321,3312.7,2504.2],[1787055622,3312.5,2505.2],[1787055921,3312.5,2505.2],[1787056221,3312.5,2505.1],[1787056522,3235.6,2505.1],[1787056821,3345.8,2504.9],[1787057121,3347.8,2506.6],[1787057422,3312.6,2506.7],[1787057722,3312.6,2506.1],[1787058021,3312.3,2505.8],[1787058321,3312.3,2505.8],[1787058621,3679.7,2508],[1787058921,3806.6,2506],[1787059221,3807,2505.8],[1787059522,3807,2506.4],[1787059821,3807,2551.1],[1787060122,3806.7,2551.5],[1787060422,3806.5,2551.5],[1787060721,3806.1,2507.3],[1787061021,3805.9,2507.2],[1787061322,3806.2,2507.1],[1787061621,3806.2,2506.7],[1787061921,3805.8,2506.5],[1787062221,3806,2506.5],[1787062521,3806.8,2506.5],[1787062821,3806.8,2506.4],[1787063122,3806.6,2505.2],[1787063421,3806.4,2504.6],[1787063721,3806.2,2504.7],[1787064021,3736.7,2504.1],[1787064321,3805.5,2503.7],[1787064621,3806.2,2503.6],[1787064921,3806.3,2503.7],[1787065221,3806.4,2503.2],[1787065521,3806.3,2503.4],[1787065822,3806,2504.5],[1787066122,3806.4,2505],[1787066421,3805.9,2504.9],[1787066721,3806.4,2504.8],[1787067021,3806.4,2504.7],[1787067321,3806.1,2504.7],[1787067621,3805.9,2504.9],[1787067921,3805.7,2504.3],[1787068222,3805.1,2503.9],[1787068521,3806.3,2503.9],[1787068821,3808.9,2503.9],[1787069121,3978.3,2503.9],[1787069421,3978.1,2507.1],[1787069721,3977.5,2550.7],[1787070022,3976.7,2550.9],[1787070321,3974.7,2550.9],[1787070621,3976.3,2550.9],[1787070922,3976.1,2551],[1787071221,3833.3,2551.1],[1787071521,3833,2551],[1787071821,3833,2551],[1787072121,3833,2551],[1787072421,3833,2511],[1787072721,3833.2,2511.2],[1787073021,3833.1,2510.5],[1787073321,3704.9,2510.7],[1787073621,3976.5,2578.1],[1787073922,3976.2,2629.1],[1787074201,3975.9,2597.2],[1787074521,3975.4,2596.3],[1787074821,3974.9,2598.1],[1787075121,3974.4,2591.8],[1787075421,3974.1,2587.6],[1787075722,3974,2585],[1787076022,3974,2584.2],[1787076321,3974.5,2573.1],[1787076621,3974.5,2573.2],[1787076921,3974.3,2571.2],[1787077221,3973.3,2571.1],[1787077522,3972.5,2570.7],[1787077821,3972,2562.4],[1787078121,3971.2,2561.1],[1787078421,3971.2,2561.1],[1787078721,3970.8,2560.1],[1787079021,3970.4,2560.8],[1787079322,3970,2562.9],[1787079622,3899.1,2551.8],[1787079921,3969.6,2551.7],[1787080221,3970.4,2551.7],[1787080521,3969.1,2551.6],[1787080821,3968.7,2551.6],[1787081121,3968.9,2551.6],[1787081421,3968.5,2551.9],[1787081721,3958.3,2552.8],[1787082021,3863.1,2552.8],[1787082321,3569.8,2552.8],[1787082621,3583.6,2552.7],[1787082921,3583.6,2552.8],[1787083221,3583.1,2552.7],[1787083521,3582.7,2552.7],[1787083821,3582.3,2552.7],[1787084121,3582.3,2552.1],[1787084421,3574.9,2552.1],[1787084722,3577.7,2552],[1787085021,3479,2552],[1787085321,3199.9,2552],[1787085621,3199.8,2552],[1787085921,3199.8,2552],[1787086221,3199.8,2552.2],[1787086521,3200,2552.2],[1787086821,2977.5,2552.2],[1787087121,2977.5,2552.2],[1787087422,2977.5,2552.2],[1787087721,2977.5,2552.2],[1787088021,2977.2,2552.2],[1787088321,3186.5,2552.2],[1787088621,3195.1,2552.1],[1787088921,3134.8,2552.1],[1787089201,3199.8,2552.1],[1787089521,3377.7,2552.3],[1787089821,3199.6,2553.1],[1787090121,3376.7,2552.3],[1787090421,3478,2552.3],[1787090721,3477.8,2578.4],[1787091021,3462.9,2578.3],[1787091321,3969,2570.1],[1787091621,3968.7,2570],[1787091921,3976.2,2572.6],[1787092221,3976.1,2572.3],[1787092521,3976,2571.4],[1787092821,3976.2,2569.1],[1787093122,3976.2,2568.9],[1787093421,3976.2,2568.7],[1787093723,3976.1,2567.5],[1787094021,3975.9,2566.9],[1787094321,3976.1,2566.7],[1787094621,3976.1,2565.9],[1787094921,3976.3,2565.8],[1787095221,3976.1,2563.2],[1787095521,3975.9,2563.1],[1787095821,3975.6,2563.1],[1787096121,3975.5,2564.8],[1787096422,3975.2,2564.8],[1787096722,3975.1,2564.6],[1787097021,3975.1,2563.9],[1787097321,3975,2562.8],[1787097621,3974.9,2556.1],[1787097921,3974.7,2559.7],[1787098221,3974.3,2561.6],[1787098521,3973.9,2561.2],[1787098821,3973.9,2561.2],[1787099121,3973.9,2561.2],[1787099421,3973.3,2557.3],[1787099722,3835.4,2564.1],[1787100021,3835.4,2567.6],[1787100321,3835.2,2567.8],[1787100621,3834.5,2567.5],[1787100921,3834.5,2564.1],[1787101221,3834.2,2563.9],[1787101521,3834.1,2563.5],[1787101821,3833.8,2564.1],[1787102126,3833.6,2600.6],[1787102406,3833.6,2600.6],[1787102706,3833.5,2600.6],[1787103006,3833.5,2586],[1787103306,3833.5,2600.8],[1787103606,3832.9,2601],[1787103906,3832.9,2601.3],[1787104206,3832.9,2601.1],[1787104506,3709.3,2601.1],[1787104806,3598.4,2601.1],[1787105107,3598.4,2601.1],[1787105406,3598.4,2601.1],[1787105706,3598.3,2601.1],[1787106006,3598.3,2601.1],[1787106306,3598.3,2601.1],[1787106606,3800.4,2601.1],[1787106906,3598,2601.1],[1787107206,3820.6,2601.1],[1787107507,3833.2,2601.1],[1787107806,3833.2,2601.1],[1787108107,3833.2,2601.3],[1787108406,3833.2,2601.3],[1787108706,3832.8,2601.3],[1787109006,3833.2,2601.3],[1787109306,3833.1,2601.3],[1787109606,3831.5,2601.3],[1787109906,3830.5,2601.3],[1787110206,3830.4,2603.2],[1787110507,3830,2611.4],[1787110806,3829.6,2609.4],[1787111106,3829.5,2607.1],[1787111426,3829,2605.8],[1787111726,3828.6,2601.3],[1787112006,3828.4,2601.3],[1787112306,3828.4,2601.3],[1787112606,3828.4,2601.3],[1787112906,3828.2,2601.3],[1787113206,3828.2,2601.3],[1787113506,3828.2,2601.3],[1787113807,3826.8,2601.3],[1787114106,3825.7,2601.3],[1787114406,3822.4,2601.3],[1787114706,3821,2601.3],[1787115006,3820.1,2601.4],[1787115306,3819.8,2601.4],[1787115606,3819.6,2601.4],[1787115906,3819.7,2601.3],[1787116206,3819.4,2601.5],[1787116506,3819.6,2601.5],[1787116806,3819.1,2601.5],[1787117106,3819.1,2601.5],[1787117406,3819.1,2601.5],[1787117706,3819.1,2601.5],[1787118006,3818.9,2601.5],[1787118306,3818.6,2601.5],[1787118606,3801.1,2601.5],[1787118926,3793.9,2601.5],[1787119206,3793.9,2601.5],[1787119506,3696.7,2601.5],[1787119806,3587.1,2601.5],[1787120106,3587.1,2601.5],[1787120406,3587.1,2601.5],[1787120706,3586.7,2601.5],[1787121006,3586.8,2601.5],[1787121306,3586.8,2601.5],[1787121606,3488.1,2601.4],[1787121906,3488.1,2601.4],[1787122207,3488.1,2601.4],[1787122506,3812.9,2601.5],[1787122806,3819,2601.6],[1787123106,3818.9,2601.5],[1787123406,3829.6,2601.5],[1787123706,3829.4,2612.3],[1787124006,3829.6,2606.9],[1787124306,3829.5,2601.5],[1787124606,3829.5,2601.5],[1787124906,3829.5,2601.4],[1787125206,3829.1,2601.4],[1787125507,3828.6,2601.4],[1787125826,3827.8,2601.3],[1787126106,3827.6,2601.3],[1787126406,3827.4,2601.3],[1787126707,3827.3,2601.3],[1787127006,3826.4,2601.3],[1787127306,3826.4,2601.3],[1787127606,3826.4,2601.3],[1787127907,3826.4,2601.3],[1787128207,3826.3,2601.3],[1787128507,3826.3,2601.3],[1787128806,3826.4,2601.3],[1787129106,3826.4,2601.3],[1787129406,3826.3,2601.3],[1787129706,3826.3,2601.3],[1787130007,3826.3,2601.5],[1787130306,3825.8,2601.6],[1787130606,3825.8,2601.8],[1787130906,3825.7,2601.8],[1787131207,3825.7,2601.9],[1787131506,3825.8,2601.8],[1787131806,3825.8,2601.9],[1787132106,3825.2,2663.4],[1787132406,3824,2601.1],[1787132707,3823.8,2601.1],[1787133006,3823.8,2608],[1787133306,3823.2,2607.8],[1787133607,3711.9,2601.1],[1787133907,3711.6,2601.1],[1787134206,3711.7,2601.1],[1787134506,3725.3,2601.1],[1787134806,3724.4,2601.1],[1787135107,3712.5,2601.1],[1787135406,3712.3,2601.1],[1787135706,3711.5,2601.1],[1787136007,3711.5,2601.1],[1787136306,3710.2,2601.1],[1787136606,3709.6,2601.1],[1787136906,3710.3,2601.1],[1787137206,3710.1,2601.1],[1787137506,3709.7,2601.1],[1787137807,3709.6,2601.1],[1787138106,3708,2601.4],[1787138407,3707.9,2601.5],[1787138706,3596.7,2601.2],[1787139007,3654,2601.3],[1787139306,3596.2,2601.1],[1787139607,3595.7,2601.1],[1787139906,3595.4,2601.1],[1787140206,3595.1,2601.1],[1787140507,3594.6,2601.1],[1787140807,3582.4,2601.1],[1787141106,2999.2,2601.2],[1787141406,2999.1,2601.6],[1787141726,3495.2,2601.8],[1787142007,3645.2,2601.8],[1787142306,3564.7,2601.7],[1787142606,3635.5,2601.7],[1787142907,3634.9,2601.7],[1787143206,3510.1,2601.1],[1787143506,3493,2601.1],[1787143806,3493.1,2601.1],[1787144108,3493,2601.1],[1787144406,3493,2601.1],[1787144706,3492.1,2601.1],[1787145007,3489.9,2601.1],[1787145307,3492.4,2601.1],[1787145606,3490.7,2601.1],[1787145906,3489.8,2601.1],[1787146206,3489.8,2601.1],[1787146506,3478.4,2601.1],[1787146806,3489.9,2601.1],[1787147107,3490.4,2601.1],[1787147406,3450,2601.1],[1787147706,3490.3,2601.1],[1787148006,3489.9,2601.2],[1787148326,3489.3,2601.2],[1787148606,3489.3,2601.5],[1787148907,3399.8,2601.1],[1787149206,3426.5,2601.1],[1787149507,3399.3,2601.1],[1787149806,3399.2,2601.1],[1787150106,3399.2,2601.1],[1787150406,3398.5,2601.1],[1787150707,3489.6,2601.2],[1787151006,3489.3,2601.2],[1787151307,3489.2,2601.2],[1787151606,3488.6,2601.1],[1787151907,3488.6,2601.6],[1787152206,3487.9,2601.3],[1787152507,3487.6,2601.3],[1787152808,3487.4,2601.2],[1787153106,3487.3,2601.2],[1787153406,3487.2,2601.2],[1787153706,3486.6,2601.2],[1787154006,3486.3,2601.2],[1787154306,3485.8,2601.1],[1787154606,3485.8,2601.1],[1787154907,3485.7,2601.1],[1787155506,3485.6,2601.2],[1787155807,3423.6,2601.2],[1787156106,3395.7,2601.2],[1787156406,3395.6,2601.2],[1787156707,3395.5,2601.4],[1787157006,3395.4,2601.2],[1787157306,3394.5,2601.2],[1787157606,3395,2601.2],[1787157906,3394,2601.2],[1787158206,3394,2601.3],[1787158507,3393.3,2601.2],[1787158806,3393.7,2601.2],[1787159126,3393.3,2601.1],[1787159406,3393.8,2601.1],[1787159686,3392.5,2601.1],[1787159986,3392.5,2601.1],[1787160286,3392.1,2601.1],[1787160646,3391.1,2601.1],[1787160946,3391.2,2601.1],[1787161246,3390.7,2601.1],[1787161546,3390.5,2601.1],[1787161846,3390.4,2601.4],[1787162147,3195.3,2601.4],[1787162446,3195,2601.4],[1787162747,3201.5,2601.4],[1787163046,3206.4,2601.4],[1787163347,3175.3,2601.4],[1787163646,3175.2,2601.4],[1787163946,3175.4,2601.4],[1787164246,3150.1,2601.8],[1787164546,3117.7,2602.1],[1787164846,3160.2,2602.1],[1787165146,3164.2,2602.3],[1787165446,3099.3,2602.3],[1787165746,3095.2,2602.3],[1787166046,3080.4,2602.3],[1787166347,3080.5,2602.3],[1787166646,3003.4,2602.3],[1787166946,3020.3,2602.3],[1787167246,3017.5,2602.3],[1787167546,2945,2602.3],[1787167846,3204.3,2604.4],[1787168146,3141.3,2607.1],[1787168446,3032.4,2606.4],[1787168746,3034.1,2606.3],[1787169046,3032.3,2605.5],[1787169346,3019.2,2604.7],[1787169646,3019.1,2605],[1787169946,2986.2,2606.3],[1787170246,2978.2,2606.2],[1787170546,2978.2,2605.6],[1787170846,2977.3,2602.3],[1787171446,2977.3,2602.3],[1787171746,2977.3,2602.3],[1787172046,2966,2602.3],[1787172346,2953,2602.3],[1787172646,2952.9,2602.3],[1787172946,2945.9,2602.3],[1787173246,2939.1,2602.3],[1787173546,2939.1,2602.3],[1787173846,2938.8,2602.3],[1787174146,2938.7,2503.3],[1787174446,2937.7,2553.1],[1787174746,2937.6,2502.2],[1787175046,2937.6,2502.1],[1787175346,2937.3,2553.3],[1787175646,2928.9,2553.2],[1787175946,2934.2,2553.2]],"hourly":[],"daily":[]}}