{"bazaar":{"raw":[[1786399221,4177.6,2446.8],[1786399521,4177.6,2446.8],[1786399821,4177.6,2446.8],[1786400121,4177.7,2446.8],[1786400421,4177.7,2446.8],[1786400721,4177.7,2447],[1786401021,4177.7,2446.9],[1786401321,4177.7,2447],[1786401621,4177.6,2446.9],[1786401922,4177.6,2446.9],[1786402221,4177.5,2446.9],[1786402521,4177.5,2446.9],[1786402821,4177,2446.9],[1786403121,4176.8,2446.9],[1786403421,4176.9,2446.9],[1786403721,4176.9,2446.9],[1786404021,4176.9,2446.9],[1786404321,4177,2446.9],[1786404621,4177.2,2446.9],[1786404921,4176.9,2446.9],[1786405221,4176.8,2446.9],[1786405521,4176.7,2446.9],[1786405821,4176.7,2446.9],[1786406121,4176.6,2446.9],[1786406421,4169.1,2446.9],[1786406721,4145.8,2447],[1786407021,4104,2447.1],[1786407321,4003.2,2448.1],[1786407621,4003,2448.3],[1786407922,4003,2448.3],[1786408221,4003,2448.3],[1786408521,4002.9,2448.3],[1786408821,4003,2448.3],[1786409121,4002.6,2448.3],[1786409421,4002.6,2448.3],[1786409721,4002.6,2448.3],[1786410021,4002.6,2448.3],[1786410321,4002.6,2448.3],[1786410623,4002.6,2448.3],[1786410921,4002.5,2448.3],[1786411221,4002.5,2448.3],[1786411521,4002,2448.3],[1786411821,4001.7,2448.2],[1786412121,4001.9,2448.2],[1786412421,4001.4,2448.1],[1786412721,4001.4,2448.1],[1786413021,4001.4,2448.1],[1786413321,4001.3,2448.1],[1786413621,4001.3,2448.1],[1786413921,4001.3,2448.2],[1786414221,4001.3,2448.2],[1786414521,4000.7,2448.2],[1786414821,4000.7,2448.2],[1786415121,4000.4,2448.2],[1786415421,4000.3,2448.2],[1786415721,4000.3,2448.2],[1786416021,3940.6,2448.2],[1786416322,3976,2448.2],[1786416621,4000.7,2448.2],[1786416922,4000.7,2448.2],[1786417223,4000.6,2448.2],[1786417521,4000.5,2448.2],[1786417821,4000.5,2448.2],[1786418121,4000.6,2448.2],[1786418421,4000.6,2448.2],[1786418721,4000.7,2448.2],[1786419021,4000.8,2448.2],[1786419321,4001.2,2448.2],[1786419621,4001.2,2448.2],[1786419921,4000.8,2448.2],[1786420221,4000.8,2448.2],[1786420521,4000.7,2448.2],[1786420822,4000.8,2448.2],[1786421121,4000.8,2448.2],[1786421421,4000.8,2448.2],[1786421721,4000.7,2448.2],[1786422021,4000.6,2448.2],[1786422321,4000.8,2448.2],[1786422621,4000.8,2448.2],[1786422921,4000.8,2448.2],[1786423221,4000.6,2448.2],[1786423521,4000.6,2448.2],[1786423821,4000.3,2448.2],[1786424121,4000.4,2448.2],[1786424421,4000.6,2448.2],[1786424721,4000.6,2448.2],[1786425021,4000.6,2448.2],[1786425321,4000.6,2448.2],[1786425621,4000.6,2448.2],[1786425921,4000.7,2448.2],[1786426221,4000.8,2448.2],[1786426522,4000.8,2448.2],[1786426821,4001.2,2448.2],[1786427121,4001.3,2448.2],[1786427421,4001.3,2448.2],[1786427721,4001.2,2448.2],[1786428021,4000.4,2448.2],[1786428321,4000.1,2448.2],[1786428621,4000.4,2448.1],[1786428921,3997.4,2448.1],[1786429221,4000.4,2448.1],[1786429521,4000.4,2448.1],[1786429821,4000.4,2448.3],[1786430121,4000.4,2448.3],[1786430421,4000.3,2448.3],[1786430721,4000.3,2448.3],[1786431021,4000.3,2448.3],[1786431322,4000.3,2448.3],[1786431621,4000.4,2448.3],[1786431921,4000.4,2448.3],[1786432221,4000.6,2448.3],[1786432521,4000.6,2448.3],[1786432821,4000.6,2448.3],[1786433121,4000.6,2448.3],[1786433421,4000.7,2448.3],[1786433721,4000.4,2448.3],[1786434021,4000.6,2448.3],[1786434322,4000.3,2448.3],[1786434621,4000.3,2448.3],[1786434921,4000.4,2448.3],[1786435221,4000,2448.3],[1786435521,4000.1,2448.3],[1786435821,4000.1,2448.3],[1786436121,4000.1,2448.3],[1786436421,4000.1,2448.3],[1786436722,4000.1,2448.3],[1786437021,3999.8,2448.3],[1786437321,3999.8,2448.3],[1786437621,4000,2448.3],[1786437921,4000,2448.3],[1786438221,4000,2448.3],[1786438521,3999.8,2448.3],[1786438821,4000.1,2448.3],[1786439121,3999.9,2448.3],[1786439421,4003.1,2448.3],[1786439721,4003.1,2448.3],[1786440021,4002.5,2448.3],[1786440321,4002.5,2448.3],[1786440621,4002.5,2448.3],[1786440921,3554.7,2448.3],[1786441221,4002.5,2448.3],[1786441521,4002.4,2448.3],[1786441821,4002.4,2448.3],[1786442121,4002.4,2448.3],[1786442421,4002.5,2448.3],[1786442721,4002.5,2448.3],[1786443021,4002.5,2448.3],[1786443321,4002.3,2448.3],[1786443621,4002.3,2448.3],[1786443921,4002.2,2448.3],[1786444222,4002.4,2448.3],[1786444521,4002.4,2448.3],[1786444821,4002.4,2448.3],[1786445121,4002.4,2448.3],[1786445421,4002.4,2448.3],[1786445722,4002.5,2448.3],[1786446021,4002.5,2448.3],[1786446321,4002.5,2448.3],[1786446621,4002.5,2448.3],[1786446922,4103.5,2448.3],[1786447221,4110.4,2448.3],[1786447522,4101.4,2448.3],[1786447822,4154,2448.3],[1786448121,4176.9,2448.3],[1786448421,4177,2448.3],[1786448721,4176.8,2448.3],[1786449021,4176.8,2448.3],[1786449321,4176.8,2448.3],[1786449621,4176.8,2448.3],[1786449922,4176.8,2448.3],[1786450221,4176.6,2448.3],[1786450521,4176.8,2448.3],[1786450821,4103.6,2448.3],[1786451121,4163.1,2448.3],[1786451421,4176.6,2448.3],[1786451721,4176.6,2448.3],[1786452021,4176.7,2448.4],[1786452322,4176.7,2448.3],[1786452621,4176.7,2448.3],[1786452921,4177,2448.3],[1786453222,4176.8,2448.3],[1786453521,4176.5,2448.3],[1786453821,4176.1,2448.3],[1786454121,4175,2448.3],[1786454421,4175.1,2448.3],[1786454721,4175.7,2448.3],[1786455021,4176.5,2448.3],[1786455321,4175.6,2448.3],[1786455621,4176.5,2448.3],[1786455921,4176.4,2448.3],[1786456221,4176.6,2448.3],[1786456521,4176.8,2448.3],[1786456821,4177,2448.3],[1786457121,4177.1,2448.3],[1786457421,4176.8,2448.3],[1786457721,4176.6,2448.3],[1786458021,4176.8,2448.3],[1786458321,4176.8,2448.3],[1786458621,4177.1,2448.3],[1786458921,4177.4,2448.3],[1786459221,4012.4,2448.3],[1786459521,4177.5,2448.3],[1786459821,4177.5,2448.3],[1786460121,4177.6,2448.3],[1786460421,4179.5,2448.3],[1786460721,4179.8,2448.3],[1786461021,4179.8,2449.3],[1786461321,4004.6,2448.3],[1786461621,4004.6,2448.3],[1786461921,4004.5,2448.3],[1786462222,4140.6,2448.3],[1786462521,4004.5,2448.3],[1786462821,4004.5,2448.3],[1786463121,4049.3,2448.3],[1786463421,4004.2,2448.1],[1786463722,4180.2,2448.1],[1786464021,4131.2,2448.1],[1786464322,4006,2448.1],[1786464621,3850,2448.1],[1786464922,3988.4,2448.1],[1786465221,4003.7,2448.1],[1786465522,3996.9,2448.1],[1786465822,3993.4,2448.1],[1786466121,3849.6,2448.1],[1786466421,3849.4,2448.1],[1786466721,3849.5,2448.1],[1786467021,3848.8,2448.1],[1786467321,3849.2,2448.1],[1786467622,3848.7,2448.1],[1786467922,3848.5,2448.3],[1786468221,3849.2,2448.3],[1786468521,3848.9,2448.3],[1786468821,4006,2448.3],[1786469121,4006,2448.5],[1786469422,4006,2448.5],[1786469722,4006,2448.5],[1786470021,4005.6,2448.5],[1786470321,4005.6,2448.5],[1786470621,4006,2448.5],[1786470922,4006,2448.5],[1786471221,4006,2448.5],[1786471521,4006,2448.5],[1786471821,4006,2448.5],[1786472121,4005.9,2448.5],[1786472421,4006,2448.5],[1786472721,4006,2448.5],[1786473021,4006,2448.5],[1786473321,4006,2448.5],[1786473622,4006,2448.5],[1786473921,4005.8,2448.5],[1786474221,4005.8,2448.5],[1786474521,4005.7,2448.6],[1786474821,4005.2,2448.6],[1786475121,4005.3,2449.2],[1786475421,4005.2,2449.9],[1786475721,4005.2,2455.7],[1786476021,4005.2,2456],[1786476321,4005.2,2457.8],[1786476621,4005.3,2458.3],[1786476922,4005.3,2458.8],[1786477221,4005.3,2458.7],[1786477521,4005.3,2457],[1786477822,4005.3,2454.6],[1786478121,4005.3,2455.3],[1786478421,4005.3,2451.4],[1786479021,4005.3,2450.5],[1786479321,4005.3,2449.7],[1786479621,4004.5,2449.2],[1786479922,4004.6,2451.3],[1786480221,4004.3,2450.7],[1786480521,4005,2604.7],[1786480821,4004.7,2604.7],[1786481121,4002,2449.6],[1786481421,4002,2450],[1786481721,4001.5,2449.2],[1786482021,4001.5,2449.2],[1786482321,4001.5,2449.4],[1786482621,4001.3,2449.4],[1786482922,4001.3,2449.4],[1786483221,4001.3,2449.5],[1786483521,4001.1,2449.5],[1786483821,4000.7,2449.5],[1786484122,4000.8,2449.5],[1786484422,4001.2,2449.5],[1786484721,4001.1,2449.5],[1786485021,4001.2,2449.5],[1786485321,4001.2,2449.4],[1786485621,4000.8,2449.4],[1786485921,4000.8,2449.4],[1786486221,4000.7,2449.4],[1786486521,4000.7,2449.4],[1786486821,4000.8,2449.4],[1786487121,4000.8,2449.4],[1786487421,4000.7,2449.4],[1786487721,4000.8,2449.4],[1786488021,4000.7,2449.4],[1786488321,4000,2449.4],[1786488621,4000,2449.4],[1786488921,4000,2449.4],[1786489221,4000,2449.4],[1786489521,4000.5,2449.4],[1786489821,4000.7,2449.4],[1786490121,4000.7,2449.4],[1786490421,4000.7,2449.4],[1786490721,4000.8,2449.4],[1786491021,4001.1,2449.4],[1786491322,4001.1,2449.4],[1786491621,4001.1,2449.4],[1786491921,4001.1,2449.4],[1786492221,4001.2,2449.4],[1786492521,4001.1,2449.5],[1786492821,4000.8,2449.4],[1786493122,4000.4,2449.4],[1786493421,4000.4,2449.5],[1786493721,3987.1,2449.5],[1786494021,3924.7,2449.5],[1786494321,3938,2449.5],[1786494621,3844,2449.5],[1786494921,3844,2449.5],[1786495221,3844,2449.5],[1786495521,3844,2449.4],[1786495821,3924.3,2449.5],[1786496121,3928.2,2449.5],[1786496421,3945.1,2449.6],[1786496721,3962.1,2449.8],[1786497021,3954.2,2449.7],[1786497321,3981.4,2449.7],[1786497621,3976.6,2449.7],[1786497921,3978.6,2449.7],[1786498221,3982.7,2449.6],[1786498521,3844.9,2449.6],[1786498821,3844.8,2449.5],[1786499121,3844.8,2449.5],[1786499421,3914,2449.4],[1786499721,3844.8,2449.4],[1786500021,3844.1,2449.4],[1786500321,3844,2449.4],[1786500621,3844,2449.4],[1786500921,3843.6,2449.4],[1786501221,3843.6,2449.4],[1786501521,3843.6,2449.4],[1786501821,3843.6,2449.6],[1786502121,3843.7,2449.6],[1786502421,3843.1,2449.6],[1786502721,3843.1,2449.6],[1786503021,3842.7,2449.6],[1786503321,3842.7,2449.6],[1786503621,3842.6,2449.6],[1786503921,3842.7,2449.6],[1786504221,3842.7,2449.6],[1786504521,3842.7,2449.6],[1786504821,3842.7,2449.8],[1786505121,3842.7,2449.8],[1786505421,3842.7,2449.8],[1786505721,3842.6,2449.8],[1786506021,3842.7,2449.8],[1786506321,3842.7,2449.8],[1786506621,3842.7,2449.8],[1786506921,3842.7,2449.8],[1786507221,3842.6,2449.8],[1786507521,3842.6,2449.8],[1786507822,3842.6,2449.8],[1786508121,3842.3,2449.8],[1786508421,3842.3,2449.8],[1786508721,3814.6,2449.8],[1786509021,3830.3,2449.8],[1786509321,3842.3,2449.8],[1786509621,3842.3,2449.8],[1786509921,3842.4,2450.4],[1786510221,3842.1,2450.4],[1786510521,3769.3,2450.4],[1786510821,3702.8,2450.4],[1786511121,3699.1,2450.4],[1786511421,3702.8,2450.4],[1786511721,3702.8,2450.4],[1786512021,3702.8,2450.4],[1786512321,3702.7,2450.4],[1786512621,3702.7,2450.4],[1786512921,3702.7,2450.5],[1786513221,3702.3,2450.5],[1786513521,3702.3,2450.5],[1786513821,3635.4,2450.5],[1786514121,3695.9,2450.5],[1786514421,3681.2,2450.5],[1786514721,3680.6,2450.5],[1786515021,3683.9,2450.5],[1786515321,3687.5,2450.6],[1786515621,3695.5,2450.6],[1786515921,3699.9,2450.6],[1786516222,3702.8,2450.6],[1786516521,3702.8,2450.6],[1786516821,3702.8,2450.6],[1786517122,3697.8,2450.6],[1786517422,3697.8,2450.6],[1786517721,3801,2450.6],[1786518021,3797.2,2450.6],[1786518321,3842.9,2450.6],[1786518621,3842.9,2450.6],[1786518921,3843,2450.6],[1786519221,3843,2450.6],[1786519521,3843.1,2457.3],[1786519821,3843,2450.6],[1786520121,3843.5,2450.6],[1786520421,3843.5,2450.6],[1786520721,3843.7,2450.6],[1786521021,3936.3,2450.6],[1786521321,4006,2450.6],[1786521621,4005.9,2450.6],[1786521921,4004.9,2450.6],[1786522221,3849.2,2450.6],[1786522521,3848.9,2450.5],[1786522821,3848.9,2450.6],[1786523121,3849.3,2450.5],[1786523421,3849.3,2450.5],[1786523721,3849.4,2450.5],[1786524021,10548.2,2450.5],[1786524321,10548.1,2450.6],[1786524621,10546.8,2450.8],[1786524921,10544.9,2451],[1786525221,10543.1,2451],[1786525521,10542.5,2451.2],[1786525821,10541.4,2451.9],[1786526121,10541.4,2452.2],[1786526422,10541.4,2452.7],[1786526721,10540.7,2452.2],[1786527021,10540.4,2451.9],[1786527321,10539.2,2452.2],[1786527621,10537.9,2452.3],[1786527921,10536.3,2451.6],[1786528221,10535.1,2451.5],[1786528521,10534,2451.9],[1786528821,10532.8,2452],[1786529121,10531.1,2451.6],[1786529421,9722.2,2452.7],[1786529721,9720.3,2452.5],[1786530021,9718.7,2453.2],[1786530322,9716.9,2453.2],[1786530621,9715.2,2453.2],[1786530921,9713.7,2452.9],[1786531221,9712.7,2453.9],[1786531521,9711.9,2470.7],[1786531821,9712.1,2508.7],[1786532121,9712,2606],[1786532421,9709.8,2536.2],[1786532721,9708.6,2516.9],[1786533021,9707.8,2526.3],[1786533321,9706.9,2457.5],[1786533621,9260.9,2471.8],[1786533921,9035.2,2484.4],[1786534221,9139.6,2483.3],[1786534521,9133.6,2505.8],[1786534821,9034.1,2490.8],[1786535121,8430.2,2489.3],[1786535421,8428.7,2483.5],[1786535721,8427.1,2475.8],[1786536021,7883.6,2472.5],[1786536321,7882.8,2475],[1786536622,7881.5,2472.5],[1786536921,7880.5,2451],[1786537221,7879.2,2450.5],[1786537521,7878.3,2451.4],[1786537821,7361.7,2453.3],[1786538121,7361.5,2453.8],[1786538421,7361.3,2452.7],[1786538721,7359.5,2450.5],[1786539021,7359.5,2450.5],[1786539321,7359.1,2450.5],[1786539621,7359.6,2450.5],[1786539921,7359.2,2450.5],[1786540221,7359.6,2450.5],[1786540521,7359.7,2450.5],[1786540821,7359.7,2450.5],[1786541121,7359.2,2450.5],[1786541421,7358.5,2450.5],[1786541721,6631.2,2450.5],[1786542021,6998,2450.5],[1786542321,7108.3,2450.5],[1786542621,7154.6,2450.5],[1786542921,7143.1,2450.5],[1786543221,6962.5,2450.5],[1786543521,7229.8,2450.5],[1786543821,7263.5,2450.5],[1786544121,7279.5,2450.5],[1786544421,7317.9,2450.5],[1786544722,7337.2,2450.5],[1786545022,7358.6,2450.5],[1786545321,7358.4,2450.5],[1786545622,7358.3,2450.5],[1786545921,7358.2,2450.5],[1786546221,7204.5,2450.5],[1786546521,7273.2,2450.5],[1786546821,6865.8,2450.5],[1786547122,6865.9,2450.5],[1786547421,6865.9,2450.5],[1786547721,6865.9,2450.5],[1786548021,6963.6,2450.8],[1786548321,7120.2,2450.6],[1786548622,6475.1,2450.2],[1786548922,5999.8,2451.1],[1786549221,5999.3,2451.3],[1786549521,5999.1,2451.3],[1786549821,5998.8,2451.3],[1786550121,5998.2,2452.7],[1786550421,5997.8,2451.3],[1786550721,5642.4,2451.3],[1786551021,5690.7,2451.3],[1786551322,5642.2,2451.3],[1786551621,5413.5,2451.3],[1786551922,5419.7,2451.3],[1786552221,5322,2451.3],[1786552521,5321.2,2451.3],[1786552821,5320.7,2451.3],[1786553121,5320.8,2451.3],[1786553421,5320.8,2451.6],[1786553722,5303.2,2451.6],[1786554021,5319.6,2451.6],[1786554322,5319.4,2451.3],[1786554621,5319.5,2451.3],[1786554921,5319.5,2451.3],[1786555221,5319.6,2451.3],[1786555521,5319.7,2451.3],[1786555821,5319.7,2451.3],[1786556121,5319.6,2451.3],[1786556421,5319.7,2451.3],[1786556721,5319.7,2451.3],[1786557022,5319.7,2451.3],[1786557321,5319.7,2451.3],[1786557601,5319.7,2451.3],[1786557921,5319.6,2451.3],[1786558222,5319.7,2451.3],[1786558522,5319.7,2451.3],[1786558821,5319.7,2451.3],[1786559121,5032.9,2451.3],[1786559421,5166.7,2451.3],[1786559721,5183.9,2451.3],[1786560021,5161.1,2451.3],[1786560321,5176.3,2451.3],[1786560622,4868.9,2451.4],[1786560922,4938.9,2451.4],[1786561221,4953.9,2451.4],[1786561521,4986.1,2451.4],[1786561821,4989.5,2451.4],[1786562121,4793.9,2451.4],[1786562421,4855.5,2451.4],[1786562721,4773.7,2451.4],[1786563021,4773.7,2451.4],[1786563321,4773.7,2451.4],[1786563621,4773.7,2451.4],[1786563922,4773.8,2451.4],[1786564221,4773.7,2451.4],[1786564521,4773.7,2451.9],[1786564821,4773.8,2451.9],[1786565121,4772.8,2451.9],[1786565421,4772.2,2451.9],[1786565721,4771.6,2451.9],[1786566021,4771.8,2451.9],[1786566321,4383.7,2451.9],[1786566621,4355.1,2451.9],[1786566921,4329.2,2451.9],[1786567222,4182.8,2451.9],[1786567521,4179.6,2451.9],[1786567821,4049.6,2451.9],[1786568121,4118.9,2451.9],[1786568421,4117.6,2451.9],[1786568721,4062.4,2451.9],[1786569021,3862.9,2451.9],[1786569321,3838.1,2451.9],[1786569621,3837.6,2451.9],[1786569921,3856.7,2451.5],[1786570221,3798,2451.5],[1786570522,3802.9,2451.5],[1786570821,3615.1,2451.5],[1786571121,3615.1,2451.5],[1786571421,3595.7,2451.5],[1786571721,3606.7,2451.5],[1786572021,3615.1,2451.5],[1786572322,3599.9,2451.5],[1786572621,3547.2,2451.5],[1786572921,3498,2451.5],[1786573221,3401.9,2451.5],[1786573521,3497.9,2451.5],[1786573821,3498,2451.5],[1786574121,3495.3,2451.5],[1786574421,3492.7,2451.5],[1786574721,3498,2451.5],[1786575021,3498,2451.5],[1786575321,3497.7,2451.5],[1786575622,3497.8,2451.5],[1786575921,3497.2,2451.5],[1786576221,3497.3,2451.5],[1786576521,3497.3,2451.5],[1786576821,3497.3,2451.5],[1786577121,3461.8,2451.5],[1786577421,3469,2451.5],[1786577721,3465.8,2451.5],[1786578021,3475.8,2451.5],[1786578321,3465.2,2451.5],[1786578621,3497.7,2451.5],[1786578921,3497.7,2451.5],[1786579221,3497.7,2451.4],[1786579521,3497.8,2451.4],[1786579821,3498.1,2451.4],[1786580101,3497.9,2451.4],[1786580421,3497.9,2451.4],[1786580721,3497.9,2452],[1786581022,3497.8,2452.2],[1786581321,3497.7,2452],[1786581621,3497.8,2452],[1786581921,3497.7,2452],[1786582221,3497.8,2451.6],[1786582521,3497.8,2451.6],[1786582821,3497.8,2451.6],[1786583121,3498,2451.6],[1786583421,3542.6,2451.6],[1786583721,3551.1,2451.6],[1786584022,3555.8,2451.6],[1786584321,3557.8,2451.6],[1786584622,3592.5,2451.6],[1786584921,3595,2451.6],[1786585221,3497.9,2451.6],[1786585521,3497.9,2451.6],[1786585822,3497.9,2451.5],[1786586121,3497.9,2452],[1786586421,3497.9,2452],[1786586721,3497.9,2452],[1786587021,3497.9,2451.6],[1786587321,3497.9,2451.6],[1786587621,3497.9,2451.6],[1786587921,3497.9,2451.5],[1786588221,3497.8,2451.5],[1786588521,3497.9,2451.5],[1786588821,3497.9,2451.5],[1786589121,3497.8,2451.5],[1786589421,3493.4,2451.5],[1786589721,3497.8,2451.5],[1786590021,3497.8,2450.5],[1786590321,3497.9,2450.5],[1786590621,3497.9,2450.5],[1786590921,3497.9,2450.5],[1786591201,3498,2450.4],[1786591521,3498.1,2450.4],[1786591821,3542.9,2450.4],[1786592121,3551.6,2450.4],[1786592421,3543.9,2450.4],[1786592721,3543.3,2450.4],[1786593021,3551,2450.5],[1786593321,3542.7,2450.4],[1786593621,3542.7,2450.5],[1786593921,3497.9,2450.5],[1786594221,3497.9,2450.5],[1786594521,3497.7,2450.5],[1786594821,3497.8,2450.4],[1786595121,3543.3,2450.4],[1786595421,3497.7,2450.4],[1786595721,3497.9,2450.4],[1786596021,3540.8,2450.4],[1786596321,3497.9,2450.4],[1786596621,3545.4,2450.4],[1786596921,5465.7,2450.4],[1786597221,5503,2450.4],[1786597521,5503,2450.4],[1786597821,5157.2,2450.3],[1786598121,5145.8,2450.3],[1786598421,5155.7,2450.2],[1786598721,5155.9,2450.2],[1786599021,5067.7,2450.2],[1786599321,5169.2,2450.2],[1786599621,5252,2450.2],[1786599921,5522.4,2450.2],[1786600221,5483.8,2450.2],[1786600521,5233.9,2450.2],[1786600821,5258.8,2450.2],[1786601121,5228.8,2450.2],[1786601421,5229.1,2450.7],[1786601721,4998.5,2450.2],[1786602021,4998.7,2450.5],[1786602321,4971.5,2450.5],[1786602621,4992,2450.4],[1786602921,4998.7,2450.5],[1786603221,4998.6,2450.5],[1786603521,4998.6,2450.5],[1786603821,4998.6,2450.5],[1786604121,4998.6,2450.5],[1786604421,4998.6,2451.7],[1786604721,4997.6,2451.7],[1786605021,4997.5,2451.8],[1786605321,4997.5,2451.8],[1786605621,4997.5,2451.8],[1786605922,4997.5,2451.8],[1786606221,4997.5,2451.8],[1786606521,4997.5,2451.8],[1786606821,4997.5,2451.8],[1786607121,4997.5,2451.8],[1786607421,4997.5,2451.8],[1786607721,4997.3,2451.8],[1786608021,4997.4,2451.8],[1786608321,4997,2451.8],[1786608621,4996.9,2451.8],[1786608921,4996.9,2451.8],[1786609221,4996.8,2451.8],[1786609521,4997,2451.8],[1786609821,4996.9,2451.7],[1786610121,4997,2451.8],[1786610421,4997.3,2451.8],[1786610721,4997.3,2451.8],[1786611021,4996.9,2451.7],[1786611321,4996.4,2451.7],[1786611621,4996.8,2451.7],[1786611921,4996.4,2451.7],[1786612221,4996.8,2451.7],[1786612521,4996.9,2451.7],[1786612821,4997,2451.7],[1786613121,4997.1,2451.7],[1786613421,4995.8,2451.7],[1786613721,4995,2451.7],[1786614021,4994.4,2451.7],[1786614321,4994.4,2451.7],[1786614621,4994.3,2451.7],[1786614921,4994.4,2451.6],[1786615221,4993.7,2451.7],[1786615521,4993.7,2451.6],[1786615821,4993.7,2451.6],[1786616121,4993.8,2451.6],[1786616421,4993.8,2451.6],[1786616722,4993.8,2451.6],[1786617021,4993.8,2451.5],[1786617321,4993.8,2451.5],[1786617621,4993.5,2451.7],[1786617921,4993.5,2451.7],[1786618221,4993.5,2451.7],[1786618521,4993.5,2451.7],[1786618821,4993.5,2452.1],[1786619122,4993.5,2452.1],[1786619421,4993.6,2454.6],[1786619721,4993.6,2456.1],[1786620021,4993.5,2456.1],[1786620321,4993.6,2455.8],[1786620621,4993.5,2452.1],[1786620921,4993.6,2452.1],[1786621221,4993.6,2452.1],[1786621522,4993.4,2452.1],[1786621821,4993.5,2452.1],[1786622121,4993.4,2452.1],[1786622421,4993.4,2452.1],[1786622721,4993.4,2452.1],[1786623021,4993.5,2452.1],[1786623321,4991.9,2452.1],[1786623621,4991.8,2451.7],[1786623921,4991.8,2451.7],[1786624222,4991.8,2451.7],[1786624522,4991.9,2451.7],[1786624821,4991.9,2451.7],[1786625122,4991.9,2451.7],[1786625421,4991.8,2451.7],[1786625721,4991.8,2451.7],[1786626021,4966.4,2451.7],[1786626321,4852.1,2454.8],[1786626621,4858.6,2451.7],[1786626921,4858.6,2451.7],[1786627221,4863.8,2451.7],[1786627522,4736.3,2451.7],[1786627821,4736.1,2451.7],[1786628121,4736.3,2451.7],[1786628421,4736.4,2455.4],[1786628721,4736.4,2451.7],[1786629021,4736.3,2451.7],[1786629322,4736.3,2451.7],[1786629621,4735.8,2451.7],[1786629921,4735.6,2451.6],[1786630223,4735.5,2451.6],[1786630521,4735.4,2451.6],[1786630821,4735.5,2451.6],[1786631121,4714.6,2451.5],[1786631421,4700.7,2451.5],[1786631721,4573.2,2451.5],[1786632021,4641.2,2451.5],[1786632321,4664.6,2451.5],[1786632621,4712.9,2451.5],[1786632901,4731.6,2451.5],[1786633221,4681.1,2451.5],[1786633521,4631.7,2451.5],[1786633821,4627.3,2451.5],[1786634121,4628.9,2451.5],[1786634421,4710.1,2451.5],[1786634721,4735.4,2451.5],[1786635021,4735.4,2451.5],[1786635321,4735.4,2451.5],[1786635621,4735.1,2451.5],[1786635921,4735.4,2451.5],[1786636222,4735.4,2451.5],[1786636522,4735.3,2451.5],[1786636821,4735.2,2451.5],[1786637121,4735.1,2451.5],[1786637421,4735.1,2440.6],[1786637722,4735,2440.6],[1786638022,4734.8,2440],[1786638321,4734.7,2440],[1786638622,4734.8,2440],[1786638921,4734.9,2440],[1786639221,4735.1,2440],[1786639521,4734.8,2452.6],[1786639822,4734.6,2452.6],[1786640121,4734.1,2452.6],[1786640421,4714.3,2452.4],[1786640722,4734.1,2452.4],[1786641021,4734,2452.4],[1786641321,4734,2452.4],[1786641621,4733.9,2452.4],[1786641921,4734.1,2452.4],[1786642221,4734.1,2452.4],[1786642522,4733.5,2452.4],[1786642821,4733.5,2452.4],[1786643121,4733.5,2452.4],[1786643421,4733.1,2452.4],[1786643721,4733.1,2452.4],[1786644021,4733,2452.4],[1786644321,4733.1,2452.4],[1786644621,4733.1,2452.4],[1786644921,4732.8,2452.4],[1786645221,4732.5,2452.4],[1786645521,4731.9,2452.4],[1786645821,4731.2,2452.3],[1786646121,4731.5,2452.3],[1786646421,4731.2,2456.7],[1786646722,4731.6,2453],[1786647021,4731.6,2454.1],[1786647321,4730.6,2442],[1786647621,4297.3,2441.9],[1786647921,4295.8,2441.6],[1786648222,4295.3,2442.1],[1786648522,4295.2,2442],[1786648821,4294.9,2442],[1786649122,4294.6,2442.1],[1786649421,4294.6,2442],[1786649721,4294.3,2441.9],[1786650021,4294.4,2440.9],[1786650321,4294.5,2440.9],[1786650622,4294.6,2440.5],[1786650921,4238.3,2440],[1786651221,4109.2,2440.1],[1786651521,4109.1,2439.9],[1786651821,4109,2440],[1786652121,4108.9,2440.8],[1786652422,4108.8,2440],[1786652721,4107.3,2440],[1786653022,4106.9,2439.8],[1786653322,4107.1,2439],[1786653622,4106.5,2436.5],[1786653921,4106.6,2436.8],[1786654221,4106.3,2429.3],[1786654521,4106.4,2428.4],[1786654822,4106.4,2428.9],[1786655121,4105.9,2427.2],[1786655421,4106.2,2428.3],[1786655721,4106.3,2427.2],[1786656021,4106,2426.7],[1786656321,4104.3,2426.6],[1786656622,4080.6,2426.4],[1786656921,4106.2,2419.3],[1786657221,4105.1,2419.9],[1786657521,4105.1,2419.9],[1786657821,4105,2417.8],[1786658121,4105,2420],[1786658421,4105.1,2426.8],[1786658721,4105.1,2426.4],[1786659021,4105.1,2423.7],[1786659321,4105.7,2419.8],[1786659621,4105.9,2418.5],[1786659921,4105.9,2417.5],[1786660221,4084.5,2417.3],[1786660521,4107.6,2417.3],[1786660821,4107.6,2417.3],[1786661121,4107.6,2414.5],[1786661422,4107.6,2414.9],[1786661721,4107.6,2151.7],[1786662022,4107,0],[1786662321,4102.4,0],[1786662622,4107.3,0],[1786662921,4102.2,1],[1786663221,4107.6,1],[1786663521,4107.7,0.1],[1786663821,4107.5,14.3],[1786664121,4076.5,33.5],[1786664421,4094.4,60.5],[1786664721,4088.8,999.2],[1786665021,4107.5,999.2],[1786665321,4047.8,999.2],[1786665621,4042.1,999.2],[1786665921,4008.3,999.2],[1786666221,4025,999.2],[1786666521,4107.8,999.6],[1786666821,4109,999.6],[1786667121,4109.3,999.6],[1786667421,4109,999.6],[1786667721,4108.5,999.6],[1786668021,4108.5,999.6],[1786668321,4108.5,999.6],[1786668621,4108.5,1000],[1786668921,4108.5,1000],[1786669221,4108,1000],[1786669521,4107.9,1000],[1786669821,4107.1,1000],[1786670121,3796.3,1000],[1786670421,3796.3,1000],[1786670721,3796.3,1000],[1786671021,3796.2,1000],[1786671321,3796.2,1000],[1786671621,4013.8,1000],[1786671921,4018.9,1000],[1786672221,4046.5,1000],[1786672521,3796.2,1000],[1786672821,3796.2,1000],[1786673121,3796.2,1000],[1786673421,4030.5,1000],[1786673721,4030.5,1000],[1786674021,4031,1000],[1786674322,4036,1000],[1786674621,4045.7,1000],[1786674921,4049.2,1000],[1786675221,4038.8,1000],[1786675521,4036.3,1000],[1786675821,3796,1000],[1786676121,3796,1000],[1786676421,3796,1000],[1786676721,3796,1000],[1786677021,3796,1000],[1786677321,3796,1000],[1786677621,3796,1000],[1786677921,3796,1000],[1786678221,4012.4,1000],[1786678521,4020.6,1000],[1786678821,4045.6,1000],[1786679121,4028.9,1000],[1786679421,4099.5,1000],[1786679721,4107,1000],[1786680021,4107,1000],[1786680322,4107,1000],[1786680621,4107,1000],[1786680921,4107,1000],[1786681221,4107,1000],[1786681522,4107,1000],[1786681821,4107,1000],[1786682122,4107,1000],[1786682421,4107,1000],[1786682722,4107,1000],[1786683021,4107,1000],[1786683321,4107,1000],[1786683622,4107,1000],[1786683921,4107,1000.1],[1786684221,4107,1000],[1786684521,4107,1020.4],[1786684821,4107,1018.9],[1786685122,4107,1235.2],[1786685422,4106.8,1245.4],[1786685721,4106.8,1243.8],[1786686021,4106.9,1237.7],[1786686321,4106.8,1247.4],[1786686621,4106.8,1244.6],[1786686921,4106.9,1236.7],[1786687221,4106.6,1246.9],[1786687521,4106.8,1233.9],[1786687822,4106.9,1232.3],[1786688122,4106.9,1232.3],[1786688421,4106.3,1022.6],[1786688721,4106.1,1022.6],[1786689021,4106,1021.4],[1786689322,4106.1,1021.4],[1786689621,4105.8,1021.4],[1786689921,4105.8,1021.4],[1786690221,4105.8,1000],[1786690521,4105.8,1000],[1786690821,4105.5,1000],[1786691121,4090.1,1000],[1786691421,4090.1,1000],[1786691721,4105.5,1000],[1786692021,4105.5,1000],[1786692321,4105.5,1000],[1786692621,4105.3,1000],[1786692921,4105.4,1000],[1786693221,4105.1,1000],[1786693521,4104.7,1000],[1786693821,4104.7,1000],[1786694122,4104.3,1000],[1786694421,4103.9,1000],[1786694721,4103.9,1000],[1786695021,4103.7,1000.3],[1786695321,4103.7,1000.3],[1786695621,4103.7,1000.3],[1786695921,4103.7,1000.3],[1786696221,4103.7,1000.4],[1786696521,4103.6,1000.4],[1786696821,4103.6,1000.4],[1786697121,4103.6,1000.4],[1786697421,4103.4,1200],[1786697721,4103.6,1200.2],[1786698021,4103.4,1200.2],[1786698321,4103.6,1200.2],[1786698621,4103.6,1200.2],[1786698921,4103.6,1200.2],[1786699221,4103.6,1200.2],[1786699521,4103.6,1200.2],[1786699821,4103.4,1200.2],[1786700121,4103.4,1200.2],[1786700422,4103.4,1200.2],[1786700721,4103.4,1200.2],[1786701021,4103.6,1200.2],[1786701322,4103.6,1200.7],[1786701621,4103.6,1200.7],[1786701921,4103.7,1200.7],[1786702221,4103.7,1200.7],[1786702522,4103.6,1201.6],[1786702821,4103.6,1201.8],[1786703121,4103.6,1201.8],[1786703421,4103.7,1201.8],[1786703721,4103.6,1201.8],[1786704021,4103.6,1201.8],[1786704321,4103.6,1201.8],[1786704622,4103.6,1201.8],[1786704922,4103.5,1201.8],[1786705221,4103.5,1201.8],[1786705522,4103.6,1201.8],[1786705822,4103.7,1201.8],[1786706122,4103.5,1201.8],[1786706421,4103.4,1201.8],[1786706721,4103.2,1201.8],[1786707021,4103,1201.8],[1786707321,4103,1201.8],[1786707621,4103,1201.8],[1786707922,4103,1201.8],[1786708221,4103,1201.9],[1786708521,4103,1201.9],[1786708822,4103.3,1207.2],[1786709121,4103.3,1218.4],[1786709421,4103.4,1218.2],[1786709721,4103.5,1218.1],[1786710021,4103.6,1217.9],[1786710321,4103.4,1229.1],[1786710621,4103.4,1228.4],[1786710921,4103.3,1229.4],[1786711222,3930,1229.9],[1786711521,3827.3,1228],[1786711821,3827.4,1227.9],[1786712121,3579.5,1228.2],[1786712421,3579.4,1229.2],[1786712722,3579.4,1349.1],[1786713021,4107.5,1349.1],[1786713321,4107.5,1349.1],[1786713621,4107.7,1349.1],[1786713921,4107.6,1349.2],[1786714221,4107.7,1349.2],[1786714522,4108.5,1349.8],[1786714822,4107.7,1349.8],[1786715121,4108.4,1349.8],[1786715422,4107.6,1349.8],[1786715722,3000,1349.8],[1786716021,4107.6,1349.8],[1786716321,4107.3,1349.8],[1786716621,4107.5,1349.8],[1786716922,4108.4,1349.1],[1786717221,4108.5,1349.1],[1786717521,4108.6,1349.1],[1786717822,4108.3,1349.1],[1786718121,4108.6,1349.1],[1786718421,4108.6,1349.1],[1786718721,4108.6,1349.1],[1786719021,4108.6,1231],[1786719322,4108.6,1240.6],[1786719621,3953.9,1240.6],[1786719921,3998.9,1240.5],[1786720201,4100.1,1243.4],[1786720501,4093.2,1244.9],[1786720821,4108.6,1242.5],[1786721121,4108.6,1241],[1786721422,4108.6,1242.2],[1786721721,4108.6,1240.4],[1786722021,4108.6,1241.8],[1786722321,4108.6,1256.4],[1786722621,4108.5,1255],[1786722922,4108.6,1247.9],[1786723222,4108.6,1242.3],[1786723522,4108.9,1240.8],[1786723821,4108.5,1240.8],[1786724121,4108.5,1240.2],[1786724422,4108.5,1350.2],[1786724722,4108.4,1350.2],[1786725021,4108.4,1619.6],[1786725322,4297.3,1619.6],[1786725621,4274.7,1619.6],[1786725921,4297.3,1619.6],[1786726222,4297,1753.9],[1786726522,4297.2,1753.9],[1786726822,4297.3,1753.9],[1786727121,4297.2,1753.9],[1786727422,4297.2,1753.9],[1786727722,4731.3,1753.9],[1786728022,4733,1753.9],[1786728322,4733.1,1753.9],[1786728622,4733.2,1753.9],[1786728922,4734,1753.9],[1786729221,4733.9,1753.9],[1786729522,4734.5,1753.9],[1786729821,4734.5,1753.9],[1786730121,4735.6,1753.9],[1786730421,4735.6,1753.9],[1786730721,4735.1,1350.9],[1786731021,4734.8,1350.2],[1786731321,4734.7,1234.5],[1786731621,4396,1245.7],[1786731921,4396.1,1245.1],[1786732221,4708.5,1242.9],[1786732521,3570.5,1240.3],[1786732821,3348.1,1235],[1786733121,3148.2,1233.9],[1786733421,3148.2,1234],[1786733721,4734.7,1234],[1786734021,4736.6,1273.6],[1786734321,4736.6,1269.8],[1786734621,4736.5,1272.7],[1786734921,4736.6,1273.3],[1786735221,4735.9,1269.8],[1786735521,4735.9,1269.8],[1786735821,4736.2,1269.8],[1786736121,4736.2,1269.2],[1786736421,4735.8,1268.6],[1786736721,4735.6,1268],[1786737021,4735.3,1270.6],[1786737322,4735.3,1270.6],[1786737621,4735.6,1270.6],[1786737921,4735.9,1380.2],[1786738222,4735.9,1380.3],[1786738521,4735.8,1400.2],[1786738821,4735.9,1400.2],[1786739121,4735.6,1402],[1786739422,0,1400.2],[1786739722,0,1400.5],[1786740021,2101.1,1400.3],[1786740321,2101,1400.7],[1786740621,2102.1,1433.6],[1786740921,2207.7,1698.5],[1786741221,2207.7,1712.6],[1786741521,0,1746.4],[1786741821,15000,2101.1],[1786742121,15000,2101.3],[1786742421,14999.5,2171],[1786742721,14999.3,2251.8],[1786743021,14998.8,2284.4],[1786743321,14998.3,2370.1],[1786743621,14996.6,2311],[1786743921,14995.1,2329.5],[1786744221,14993,2410.3],[1786744521,14991.7,2365.3],[1786744821,14990.5,2311],[1786745121,14990.5,2754.8],[1786745421,13999.5,2754.9],[1786745721,13999.4,2755.3],[1786746021,13998.9,2825.6],[1786746321,13998.6,2866.2],[1786746621,13997.7,3006.2],[1786746921,13097,3230.3],[1786747221,12586.3,2841],[1786747521,12585.4,3144.9],[1786747821,12584.6,3340.3],[1786748122,12584.1,3085.5],[1786748421,12583.4,3136.2],[1786748721,10689.6,3133.4],[1786749021,10688.5,3041.1],[1786749321,10687.8,2566.5],[1786749621,10687.6,2457],[1786749921,7780.2,2450.3],[1786750221,7780.1,2450.4],[1786750521,7779.7,2439.1],[1786750821,7779,2433.3],[1786751121,5401.3,3047.2],[1786751421,5401.3,3040.1],[1786751721,5401.1,3039.4],[1786752021,5401.3,2992.6],[1786752321,5401.5,2967.7],[1786752621,5401.5,2967.7],[1786752921,5401.6,2973.3],[1786753221,5401.2,2868.4],[1786753521,5400.8,2473.7],[1786753821,5400.8,2451.8],[1786754121,5401,2459.8],[1786754421,5400.9,2449.3],[1786754721,5400.9,2448.4],[1786755021,5400,2425.3],[1786755321,5400,2424.5],[1786755621,5400,2422.6],[1786755921,5399.8,2755.2],[1786756221,5398.9,2755.2],[1786756521,5398.9,2418.5],[1786756821,5398,2422.2],[1786757121,5398,2418.5],[1786757421,5397.5,2436.7],[1786757721,5396,2435.1],[1786758021,5131.8,2433.5],[1786758321,5131.7,2433.5],[1786758621,4893.8,2433.5],[1786758921,4971.9,2433.5],[1786759221,4487.4,2755.2],[1786759521,4487.4,2755.2],[1786759821,4487.4,2755.2],[1786760121,3890.9,2755.2],[1786760421,3777.3,2755.2],[1786760721,3776.1,2422.3],[1786761021,3776.5,2411.8],[1786761321,3763.7,2414],[1786761621,3727.1,2413.6],[1786761922,3672.8,2771.7],[1786762221,3672.4,2771.7],[1786762521,3671.8,2771.2],[1786762821,3671,2771.1],[1786763121,3670.5,2770.7],[1786763421,3670.5,2770.6],[1786763721,3670.2,2770.6],[1786764021,3670.3,2770.5],[1786764321,3669.9,2770.5],[1786764621,3669.9,2770.5],[1786764921,3669.7,2770.4],[1786765221,3669.7,2769.7],[1786765522,3669.4,2768.8],[1786765821,3669.4,2768.8],[1786766122,3669.4,2768.1],[1786766421,3669.2,2768.4],[1786766721,3669.2,2768.4],[1786767022,3668.8,2393.3],[1786767321,3668.6,2409.4],[1786767621,3577.3,2406.6],[1786767921,3577.3,2397],[1786768221,3576.9,2396.7],[1786768521,3576.9,2396.7],[1786768821,3576.9,2393.5],[1786769121,3576.8,2393.2],[1786769421,3576.7,2395.1],[1786769721,3576.6,2395.5],[1786770021,3576.3,2389.7],[1786770321,3576.3,2389.4],[1786770621,3576.3,2389.3],[1786770921,3576.3,2388],[1786771221,3576.3,2385.8],[1786771521,3494,2384.5],[1786771821,3494,2384.5],[1786772121,3493.9,2384.5],[1786772421,3493.7,2384.3],[1786772721,3493.7,2384.3],[1786773021,3493.4,2368.6],[1786773321,3493.5,2367.8],[1786773621,3493.5,2367.5],[1786773921,3493.6,2367.5],[1786774221,3493.6,2367.5],[1786774521,3492.5,2367.5],[1786774821,3492.5,2369],[1786775121,3492.4,2368.8],[1786775421,3492.4,2368.8],[1786775721,3492.4,2367.9],[1786776021,3492.4,2366.8],[1786776321,3492.4,2366.1],[1786776621,3492.5,2368.2],[1786776921,3492.4,2363.9],[1786777221,3492.4,2363.9],[1786777521,3492.3,2363.9],[1786777821,3492.2,2363.1],[1786778121,3492.2,2360.6],[1786778421,3492.2,2360.2],[1786778721,3492.3,2417.1],[1786779022,3492.3,2417.1],[1786779321,3492.3,2417.1],[1786779621,3492.4,2415.9],[1786779921,3492.5,2413.7],[1786780221,3492.5,2413.3],[1786780522,3493.4,2413.1],[1786780821,3493.4,2428.9],[1786781121,3493.4,2421.7],[1786781421,3493.5,2423.9],[1786781721,3493.7,2422.4],[1786782021,3493.6,2423.1],[1786782321,3493.6,2423.1],[1786782621,3493.7,2423.1],[1786782921,3493.6,2437],[1786783222,3492.5,2437.5],[1786783521,3492.5,2439.1],[1786783821,3492.5,2438.7],[1786784121,3492.6,2438.3],[1786784421,3492.6,2449.3],[1786784721,3493.4,2445.1],[1786785021,3491.7,2304.3],[1786785321,3492.2,2296],[1786785621,3492.2,2299.5],[1786785921,3492.1,2299.5],[1786786221,3492.1,2297.4],[1786786521,3492,2297],[1786786821,3492.1,2297],[1786787121,3492.1,2289.8],[1786787421,3492.2,2296.6],[1786787721,3492.2,2294.5],[1786788021,3492.2,2264],[1786788321,3491.9,2264],[1786788621,3491.9,2263.1],[1786788921,3491.9,2248.9],[1786789221,3491.8,2244.1],[1786789521,3491.8,2232.6],[1786789821,3491.8,2227.5],[1786790121,3491.8,2227.5],[1786790421,3491.9,2227.5],[1786790721,3491.9,2218.3],[1786791021,3491.9,2222.4],[1786791321,3491.8,2221.6],[1786791621,3491.9,2224.8],[1786791921,3491.8,2224.8],[1786792221,3491.4,2204.5],[1786792521,3491.4,1968.3],[1786792821,3491.4,1967.7],[1786793121,3491.4,1967],[1786793421,3491.4,2200],[1786793721,3491.4,2200],[1786794021,3491.5,2200],[1786794321,3491.6,2200],[1786794621,3491.5,2200],[1786794921,3491.5,2200],[1786795221,3491.5,2200],[1786795521,3491.5,2200],[1786795821,3491.5,2200],[1786796121,3486.1,1965.1],[1786796421,3483.3,1964.3],[1786796721,3490.4,1965],[1786797021,3490.4,1965],[1786797321,3490.4,1966.6],[1786797621,3490.4,1965.3],[1786797921,3490.4,1964.9],[1786798221,3490.5,1961.2],[1786798521,3490.5,1961.2],[1786798821,3490.5,1958.7],[1786799121,3490.5,1958.7],[1786799421,3490.5,1956.5],[1786799722,3490.4,1956.5],[1786800022,3490.7,2200.1],[1786800322,3490.8,2200.1],[1786800621,3490.8,2200.1],[1786800922,3490.9,2200.1],[1786801221,3490.9,2200.1],[1786801522,3490.7,2200.1],[1786801821,3491,2200.1],[1786802121,3491.5,2200.1],[1786802421,3491.6,2200.1],[1786802721,3491.6,2200.1],[1786803021,3491.6,2200.1],[1786803321,3491.8,2200.1],[1786803621,3491.2,2200.1],[1786803921,3491.3,2200.1],[1786804221,3491.5,2200],[1786804521,3491.5,2200],[1786804821,3491.5,2200],[1786805121,3491.8,2200],[1786805421,3491.8,2200],[1786805722,3491.8,2200.1],[1786806021,3491.8,2200.1],[1786806321,3491.8,2200],[1786806621,3491.8,2200],[1786806921,3491.7,2200],[1786807221,3491.8,2200],[1786807521,3491.8,2200],[1786807821,3488.2,2200],[1786808121,3491.8,2200],[1786808421,3491.8,2200.1],[1786808721,3475,2200.1],[1786809021,3452.5,2200.1],[1786809321,3478.9,2200.1],[1786809622,3484.2,2200.1],[1786809921,3491.8,2200.1],[1786810221,3491.9,2200.1],[1786810521,3491.9,2200.1],[1786810821,3491.4,2200],[1786811121,3491.4,2200],[1786811421,3491.4,2200],[1786811721,3491.2,2200],[1786812021,3491.7,2200],[1786812322,3491.7,2200.1],[1786812621,3491,2200.1],[1786812923,3491,2200],[1786813221,3490.9,2200],[1786813521,3490.6,2200],[1786813821,3490.3,2200],[1786814121,3490.3,1964.7],[1786814421,3490.2,1962.9],[1786814721,3490.2,1950.8],[1786815021,3490.2,1952.1],[1786815321,3490.4,1951.8],[1786815621,3490.8,1950.6],[1786815921,3490.9,1950.5],[1786816221,3489.4,1951.7],[1786816521,3489.4,1951.5],[1786816821,3489.2,1953.4],[1786817121,3489.3,1951.2],[1786817421,3489.3,1945.2],[1786817721,3489.4,1944.3],[1786818021,3489.3,1942.4],[1786818321,3489.3,1940.7],[1786818621,3489.2,1940.7],[1786818921,3489.3,1935.5],[1786819221,3488.8,1930.5],[1786819521,3475.7,1931.7],[1786819821,3479.7,1932.6],[1786820121,3466.2,1932.6],[1786820421,3489.1,1930],[1786820721,3485.7,1931.6],[1786821021,3489.1,1930.4],[1786821321,3480.6,1930],[1786821621,3489.2,1929.1],[1786821921,3489.2,1929.2],[1786822221,3489.1,1928.5],[1786822521,3489.1,1926.8],[1786822821,3489.1,1922.5],[1786823121,3489.1,1921.3],[1786823421,3489.1,1919],[1786823721,3488.9,1916.3],[1786824001,3488.6,1030.2],[1786824322,3489.2,1027.9],[1786824621,3489.8,1027.1],[1786824921,3490,1025.8],[1786825222,3490.5,1026.7],[1786825521,3491,1020.3],[1786825821,3490.6,1026.4],[1786826121,3487.8,1400.5],[1786826421,3491.1,1401.5],[1786826721,3490.5,1401.5],[1786827021,3491,1400.5],[1786827321,3491.1,1400.5],[1786827621,3491.1,1401.5],[1786827921,3491.6,1401.9],[1786828221,3472.8,1402.3],[1786828521,3459.6,1400.5],[1786828821,3291.3,1400.5],[1786829121,3291.3,1400.5],[1786829421,3291.3,1400.6],[1786829721,3317.3,1400.6],[1786830021,3317.8,1400.6],[1786830301,3315.7,1400.5],[1786830621,3324.7,1400.5],[1786830921,3317.6,1400.5],[1786831221,3324.8,1400.5],[1786831521,3347.5,1400.5],[1786831821,3416.8,1400.5],[1786832121,3483,1400.5],[1786832421,3467.2,1401.3],[1786832721,3481.1,1411.9],[1786833022,3291.3,1412.1],[1786833321,3291.3,1412.1],[1786833621,3291.3,1426.9],[1786833921,3317,1413],[1786834221,3352.8,1412.8],[1786834521,3350.5,1411.9],[1786834822,3492.7,1411.7],[1786835121,3492.5,1400.5],[1786835421,3492.6,1400.5],[1786835721,3492.6,1400.5],[1786836021,3492.6,1400.5],[1786836321,3492.5,1400.5],[1786836621,3492.5,1400.5],[1786836921,3492.6,1401],[1786837221,3492.5,1401],[1786837521,3492.7,1401],[1786837821,3567.2,1401],[1786838121,3568.1,1401],[1786838421,3568.2,1401.5],[1786838721,3492.7,1401],[1786839021,3566.1,1401],[1786839321,3566.3,1401],[1786839621,3556.2,1401],[1786839921,3576.2,1401],[1786840221,3576.1,1401],[1786840521,3576.1,1401],[1786840821,3576.2,1401],[1786841121,3576.2,1401.8],[1786841421,3576.2,1401.2],[1786841721,3576.2,1401.2],[1786842021,3576.2,1401.1],[1786842322,4517.7,1401.1],[1786842621,4517.7,1401],[1786842921,5025.2,1401],[1786843221,5319.2,1401],[1786843521,5397.4,1401],[1786843822,5397.3,1401],[1786844121,5397.3,1401],[1786844421,10688.2,1401],[1786844721,10688.2,1401.1],[1786845021,10687.7,1401.1],[1786845321,10686.4,1419.2],[1786845621,10685.5,1423.1],[1786845921,10685.5,1423.2],[1786846221,10685.4,1420.1],[1786846521,10684,1411.5],[1786846821,10683,1421.5],[1786847121,10683,1424.8],[1786847421,10681,1427.3],[1786847721,10680.3,1422.8],[1786848021,10678.9,1413.9],[1786848321,10678.9,1449.4],[1786848621,10678.9,1452],[1786848921,10678.9,1449.2],[1786849221,9800,1446.4],[1786849521,9799.5,1451.1],[1786849821,9798.8,1451.3],[1786850121,9797.5,1450.6],[1786850421,9796.7,1454.4],[1786850721,9795.7,1457.5],[1786851022,9794.3,1460.5],[1786851321,9792.8,1487],[1786851621,9790.9,1468.6],[1786851921,9785.8,1483.9],[1786852221,9783,1469.2],[1786852521,9781.3,1469.2],[1786852821,9779.9,1469.2],[1786853121,9778.3,1469.1],[1786853421,9776.8,1469.1],[1786853721,9775.2,1468.8],[1786854021,9774.6,1463.3],[1786854321,9774.3,1463.3],[1786854621,9775.6,1463.7],[1786854921,9771.8,1466.5],[1786855221,9699.1,1447.6],[1786855521,9698.2,1450.1],[1786855821,9697.5,1450.9],[1786856121,4999.7,1454.2],[1786856421,4999.5,1453.6],[1786856721,4999,1452.9],[1786857021,4999,1449.8],[1786857321,4988.4,1449.6],[1786857621,4989,1449.9],[1786857922,4999,1449.7],[1786858221,4998.6,2003.4],[1786858522,4998.6,2003.4],[1786858822,4998.6,2003.4],[1786859122,4990,2003.4],[1786859421,4990,2003.4],[1786859721,4990,2003.4],[1786860021,4989.9,2003.4],[1786860321,4986.8,2003.4],[1786860621,4986.8,2003.4],[1786860921,4986.8,2003.4],[1786861221,4986.5,2003.4],[1786861521,4986.2,2003.4],[1786861821,4986.2,2003.4],[1786862121,4986.2,2003.4],[1786862421,4986.2,2003.4],[1786862721,4986.2,2003.4],[1786863021,4986.2,2003.4],[1786863321,4986.2,2003.4],[1786863621,4986.2,2003.4],[1786863921,4985.9,2003.4],[1786864222,4985.2,1983.5],[1786864521,4985.1,1983.5],[1786864821,4985.1,1983.6],[1786865121,4984.9,1983.6],[1786865421,4984.9,1983.7],[1786865721,4984.6,1983.6],[1786866021,4984.6,1983.7],[1786866321,4984.5,1983.6],[1786866621,4984.4,1983.6],[1786866921,4983.6,1983.6],[1786867222,4983.1,1983.7],[1786867521,4982.9,1983.7],[1786867821,4936.3,1983.6],[1786868121,4499.6,1983.5],[1786868421,4499.6,1983.5],[1786868721,4499.5,1983.5],[1786869021,4499.5,1983.5],[1786869321,4499.5,1983.5],[1786869621,4499.5,1983.4],[1786869921,4738.9,1982.9],[1786870221,4735.4,1982.9],[1786870521,4499.5,1982.9],[1786870821,4498,1983.3],[1786871121,4498,1983.1],[1786871421,4497,1983.3],[1786871721,4497.1,1982.9],[1786872021,4418.9,1983.2],[1786872321,4488.1,2003.4],[1786872621,4414.9,2003.6],[1786872921,4429.8,2003.6],[1786873221,4408.3,2003.6],[1786873521,4285.4,2003.6],[1786873821,3953.7,2003.6],[1786874121,4264.5,2003.6],[1786874421,3820.8,2003.6],[1786874721,3944.5,2003.6],[1786875021,4306.6,2003.6],[1786875321,4343.5,2003.6],[1786875621,4343.5,2003.4],[1786875921,4386.5,2003.4],[1786876221,3930.5,2003.4],[1786876521,4042.7,2003.4],[1786876821,4037.9,2003.4],[1786877121,3952.2,2003.4],[1786877422,3974,2003.4],[1786877721,4117.9,2003.4],[1786878021,4162.8,2003.9],[1786878321,4037.1,2003.9],[1786878621,3950.8,2003.9],[1786878921,4035.9,2003.9],[1786879221,4111.1,2003.7],[1786879521,4181.4,2003.7],[1786879821,4362.9,2003.7],[1786880121,4216.3,2003.7],[1786880421,4220.1,2003.7],[1786880721,4294.6,2003.7],[1786881021,4216.8,2003.7],[1786881321,4322.3,2003.7],[1786881621,4410.3,2003.7],[1786881921,4380.6,2003.7],[1786882221,4332.4,2003.7],[1786882522,4329.6,2003.7],[1786882821,4375.4,2003.7],[1786883121,4724.2,2003.7],[1786883421,4754.3,2003.7],[1786883721,4420.6,2003.7],[1786884021,4755.9,2003.7],[1786884321,4738.3,2003.7],[1786884621,4247.3,2003.7],[1786884921,4289,2003.7],[1786885221,4277.7,2003.7],[1786885521,4247.2,2003.7],[1786885821,4247.2,2003.7],[1786886121,4246.6,2003.7],[1786886421,4246.5,2003.7],[1786886721,4246.5,2003.7],[1786887021,4246.5,2003.7],[1786887321,4246.6,2003.7],[1786887621,4246.5,2003.7],[1786887921,4246.6,2003.7],[1786888221,4246.8,2003.7],[1786888521,4247.1,2003.7],[1786888821,4247.1,2003.7],[1786889121,4246.8,2003.7],[1786889421,4247.1,2003.7],[1786889722,4246.8,2003.7],[1786890001,4247,2003.7],[1786890322,4194.9,2004],[1786890621,4247,2004],[1786890921,4246.8,2004],[1786891221,4247,2004],[1786891521,4247.1,2004],[1786891822,4246.8,2004],[1786892121,4246.8,2004],[1786892421,4247,2004],[1786892721,4247,2004],[1786893022,4247.1,2004],[1786893322,4246.7,2004],[1786893622,4246.8,2004],[1786893921,4125.9,2004],[1786894221,4102,2004],[1786894521,4063.1,2004],[1786894821,4087.6,2004],[1786895121,4079.6,2004],[1786895421,4079.6,2004],[1786895721,4079.6,2004],[1786896022,4098.1,2004],[1786896321,3867.4,2004],[1786896621,3867.5,2004],[1786896921,4097.5,2004],[1786897221,4146.4,2004],[1786897521,4225.1,2004],[1786897821,4246,2004],[1786898121,4246,2004],[1786898421,4246.5,2004],[1786898721,4278,2004],[1786899021,4290.2,2004],[1786899321,4323.8,2004],[1786899621,4275.3,2004],[1786899922,4245.9,2004],[1786900221,4276.8,2004],[1786900521,4350,2004.1],[1786900821,4763.7,2004.1],[1786901121,4763.7,2004.1],[1786901421,4800.3,2004.1],[1786901721,4739.5,2004.1],[1786902021,4724.3,2004],[1786902321,4712.1,2003.8],[1786902621,4277.8,2003.8],[1786902921,4708.1,2004.1],[1786903221,4864.9,2003.8],[1786903521,4983,2003.7],[1786903821,4983,2003.7],[1786904121,4984.3,2003.7],[1786904421,4984.4,2003.7],[1786904721,4984.6,2003.8],[1786905021,4984.6,2003.8],[1786905321,4982.9,2153.8],[1786905621,4982.9,2153.8],[1786905921,4982.8,2153.8],[1786906221,4982.8,2153.8],[1786906521,4984.3,2153.8],[1786906821,4982.7,2153.8],[1786907121,4982.4,2153.8],[1786907421,4982.4,2153.8],[1786907721,4969.6,2153.8],[1786908021,4782.8,2153.8],[1786908321,4785.4,2153.8],[1786908621,4866.7,2153.8],[1786908921,4815.8,2153.8],[1786909221,4222.4,2153.8],[1786909521,4984.2,2153.8],[1786909822,4984.9,2153.8],[1786910121,4985,2153.8],[1786910421,4973.7,2153.8],[1786910721,4918.1,2153.8],[1786911021,4904.4,2153.8],[1786911321,4699.7,2153.8],[1786911622,4699.7,2153.8],[1786911922,4699.7,2153.8],[1786912221,4699.5,2153.8],[1786912521,4699.5,2153.8],[1786912821,4699.3,2153.9],[1786913121,4699.3,2153.8],[1786913421,4699.1,2153.8],[1786913721,4699.1,2153.9],[1786914021,4699.1,2153.9],[1786914321,4699.1,2153.9],[1786914621,4699.1,2153.9],[1786914921,4699.1,2153.9],[1786915221,4699.1,2153.8],[1786915521,4699,2153.8],[1786915821,4699,2153.8],[1786916122,4699.1,2153.8],[1786916421,4699.1,2153.8],[1786916721,4699.1,2153.8],[1786917021,4699.1,2153.8],[1786917321,4699.1,2153.8],[1786917621,4699.1,2153.8],[1786917921,4699.1,2153.8],[1786918221,4698.9,2153.8],[1786918521,4698.5,2153.8],[1786918821,4698.6,2153.8],[1786919121,4698.6,2154],[1786919421,4698.6,2155.8],[1786919721,4698.6,2155.7],[1786920021,4698.6,2155.2],[1786920321,4698.8,2155],[1786920621,4698.3,2153.8],[1786920922,4698.3,2153.8],[1786921221,4698.2,2153.8],[1786921521,4698.1,2153.8],[1786921821,4698.1,2153.8],[1786922121,4698.2,2153.8],[1786922422,4697.8,2153.8],[1786922721,4697.8,2153.8],[1786923021,4697.7,2153.8],[1786923321,4697.8,2153.8],[1786923621,4697.8,2153.8],[1786923921,4697.8,2153.8],[1786924222,4697.8,2153.8],[1786924521,4697.6,2153.8],[1786924821,4697.4,2153.8],[1786925121,4697.3,2153.8],[1786925421,4697.5,2153.8],[1786925721,4697.5,2153.8],[1786926021,4697.5,2153.8],[1786926321,4697.5,2153.8],[1786926621,4697.5,2153.8],[1786926921,4442.8,2153.8],[1786927221,4442.8,2153.8],[1786927521,4442.8,2153.8],[1786927821,4442.8,2153.8],[1786928121,4481.8,2153.8],[1786928421,4442.7,2153.8],[1786928721,4442.7,2153.8],[1786929021,4442.7,2153.8],[1786929321,4442.7,2153.8],[1786929621,4442.8,2153.8],[1786929921,4442.7,2153.8],[1786930221,4442.7,2153.8],[1786930521,4442.6,2153.8],[1786930821,4442.8,2153.8],[1786931122,4442.1,2153.8],[1786931421,4442.1,2153.8],[1786931721,4442.1,2153.8],[1786932021,4442.1,2153.8],[1786932321,4441.8,2153.8],[1786932621,4441.8,2153.8],[1786932921,4441.8,2153.8],[1786933221,4441.8,2153.8],[1786933521,4441.8,2153.8],[1786933821,4441.7,2153.8],[1786934121,4397.9,2153.8],[1786934421,4411.7,2153.8],[1786934722,4441.7,2154],[1786935021,4441.8,2154.3],[1786935322,4433,2153.8],[1786935622,4371.9,2153.8],[1786935921,4371.9,2153.8],[1786936221,4382,2153.8],[1786936521,4382.2,2153.8],[1786936821,4382.3,2153.8],[1786937121,4405.6,2153.8],[1786937421,4401.3,2153.8],[1786937721,4396.9,2153.8],[1786938021,4388.9,2153.8],[1786938322,4212.2,2153.8],[1786938621,4212.1,2153.8],[1786938921,4212.2,2153.8],[1786939221,4212.1,2153.8],[1786939521,4212.2,2153.8],[1786939821,4212.2,2153.8],[1786940121,4212.2,2153.8],[1786940421,4200,2153.8],[1786940721,4199.9,2153.8],[1786941021,4199.9,2153.8],[1786941322,4199.9,2153.8],[1786941621,4199.9,2153.8],[1786941921,4199,2153.8],[1786942221,4199,2153.8],[1786942521,3995,2153.8],[1786942821,3995.1,2153.8],[1786943121,3995.1,2153.8],[1786943421,3995.1,2153.8],[1786943721,4040.6,2153.8],[1786944022,3995,2153.8],[1786944321,4050.7,2153.8],[1786944621,4050.8,2154.3],[1786944921,4047.5,2153.8],[1786945221,3995,2153.8],[1786945521,3994.7,2153.8],[1786945821,3994.7,2153.8],[1786946121,3994.7,2153.8],[1786946421,3994.7,2153.8],[1786946721,3994.7,2153.8],[1786947021,4076.4,2153.8],[1786947321,4078.5,2153.8],[1786947621,4078.3,2153.8],[1786947921,4080.6,2153.8],[1786948221,3994.3,2153.8],[1786948521,3994.3,2153.8],[1786948821,3994.2,2153.8],[1786949121,3994.1,2153.8],[1786949421,3994.1,2153.8],[1786949721,3994.1,2153.8],[1786950021,3994.1,2153.8],[1786950321,3994.1,2153.8],[1786950621,3994.1,2153.8],[1786950921,3994.1,2153.8],[1786951221,3994.1,2153.8],[1786951521,3994.1,2153.8],[1786951821,3994.1,2153.8],[1786952121,3994.1,2153.8],[1786952421,3994.2,2153.8],[1786952721,3994.2,2153.8],[1786953022,3994,2153.8],[1786953321,3994,2153.8],[1786953621,3994.2,2153.8],[1786953921,4075.7,2153.8],[1786954221,4080.6,2153.8],[1786954521,4080.7,2153.8],[1786954822,4086.3,2153.8],[1786955121,4086.3,2153.8],[1786955421,4080,2153.8],[1786955721,4080,2153.8],[1786956021,3946.9,2153.8],[1786956321,4047.1,2153.8],[1786956621,4047.1,2153.8],[1786956921,4061.5,2153.8],[1786957221,4093.8,2153.8],[1786957521,3994.1,2153.8],[1786957821,3994.1,2153.8],[1786958121,3994.1,2153.8],[1786958421,3994.3,2153.8],[1786958721,3994.2,2153.8],[1786959021,3973.4,2153.8],[1786959322,3994.1,2153.8],[1786959621,3994,2153.8],[1786959921,3994.2,2153.8],[1786960221,4077.5,2153.8],[1786960521,4077.6,2153.8],[1786960821,4074.8,2153.8],[1786961121,3993.9,2153.8],[1786961421,3994,2153.8],[1786961721,4075.8,2153.8],[1786962021,4080.8,2153.8],[1786962321,3994.2,2153.8],[1786962621,4083,2153.8],[1786962921,4076.2,2153.8],[1786963221,4080.4,2153.8],[1786963521,4093.1,2153.8],[1786963821,4097.4,2153.8],[1786964121,4095.1,2153.8],[1786964421,4067.9,2153.8],[1786964721,4053.7,2153.8],[1786965022,4100.5,2153.8],[1786965321,4120.8,2153.8],[1786965622,4119,2153.8],[1786965921,4119.1,2153.8],[1786966221,4113.2,2153.8],[1786966521,4109.7,2153.8],[1786966821,4103.5,2153.8],[1786967121,4126.5,2153.8],[1786967421,4106.7,2153.8],[1786967721,4087.4,2153.8],[1786968021,4200,2153.8],[1786968321,4199.3,2153.8],[1786968621,4199.3,2153.8],[1786968921,4199.3,2153.8],[1786969221,4199.3,2153.8],[1786969521,4199.3,2153.8],[1786969821,4199.3,2153.8],[1786970121,4199.4,2153.8],[1786970421,4199.9,2153.8],[1786970721,4199.2,2153.8],[1786971021,4198.9,2153.8],[1786971321,4198.9,2153.8],[1786971621,4198.8,2153.8],[1786971921,4198.9,2153.8],[1786972221,4198.9,2153.8],[1786972521,4198.9,2153.8],[1786972821,4198.9,2153.8],[1786973121,4198.9,2153.8],[1786973421,4198.9,2153.8],[1786973721,4199.1,2153.8],[1786974021,4198.5,2153.8],[1786974321,4198.5,2153.8],[1786974621,4198.5,2153.8],[1786974921,4198.5,2153.8],[1786975221,4198.5,2153.8],[1786975521,4198.5,2153.9],[1786975821,4198.5,2153.9],[1786976121,4198.4,2153.9],[1786976422,4198.4,2153.9],[1786976722,4198.3,2153.9],[1786977021,4198.3,2153.9],[1786977322,4198.3,2153.9],[1786977621,4198.2,2153.9],[1786977922,4197.6,2153.9],[1786978222,4197,2153.9],[1786978521,4197.1,2153.9],[1786978821,4197.2,2153.9],[1786979121,4197,2153.9],[1786979421,4196.7,2153.9],[1786979721,4197.1,2153.9],[1786980021,4197.3,2153.9],[1786980321,4197.3,2153.9],[1786980621,4196,2153.9],[1786980921,4195.8,2153.9],[1786981221,4196,2155.3],[1786981521,4176.7,2154],[1786981821,4074.6,2154],[1786982121,4098.9,2154],[1786982421,3962.7,2153.9],[1786982721,3826.8,2153.9],[1786983021,3826.8,2153.9],[1786983321,3826.9,2153.9],[1786983621,3826.8,2153.9],[1786983921,3826.6,2153.9],[1786984221,3826.6,2153.9],[1786984521,3826.3,2153.9],[1786984821,3803.3,2154.1],[1786985122,3771.1,2154.1],[1786985421,3770.6,2154.1],[1786985721,3776.6,2154.2],[1786986021,3813.1,2154.2],[1786986322,3685.9,2153.9],[1786986621,3695.9,2153.9],[1786986921,3508,2153.8],[1786987221,3502,2153.8],[1786987521,3493.9,2153.8],[1786987821,3496,2153.8],[1786988121,3501.3,2153.8],[1786988421,3478.2,2153.8],[1786988721,3480.5,2153.8],[1786989021,3502.9,2153.8],[1786989301,3506.9,2153.8],[1786989622,3507,2153.8],[1786989921,3506.1,2153.8],[1786990222,3506.4,2153.8],[1786990521,3506.6,2153.8],[1786990822,3506.9,2153.8],[1786991121,3506.9,2153.8],[1786991421,3508,2153.8],[1786991721,3508,2153.8],[1786992021,3508,2153.8],[1786992321,3508,2153.8],[1786992621,3507.9,2153.8],[1786992922,3507,2153.8],[1786993222,3506.7,2153.8],[1786993521,3507,2153.8],[1786993822,3506.9,2153.8],[1786994121,3377.9,2153.8],[1786994421,3390.5,2153.8],[1786994721,3315,2153.8],[1786995021,3398.9,2153.8],[1786995321,3444.8,2153.9],[1786995621,3396.9,2153.9],[1786995921,3427.4,2153.9],[1786996221,3426.5,2153.9],[1786996521,3249.1,2153.9],[1786996821,3249.1,2153.9],[1786997121,3249.1,2153.9],[1786997421,3181.8,2153.9],[1786997721,3182.7,2153.9],[1786998021,3182.7,2153.9],[1786998321,3189.9,2153.9],[1786998621,3256.2,2157.4],[1786998921,3195.4,2157.2],[1786999221,3192.8,2157.2],[1786999521,3192.8,2153.9],[1786999822,3099.3,2153.9],[1787000122,3148.1,2153.9],[1787000421,3506.8,2153.8],[1787000721,3497.3,2153.8],[1787001021,3462.2,2153.8],[1787001321,3399.2,2153.8],[1787001621,3399.3,2153.8],[1787001921,3256,1479.2],[1787002221,3258.3,1477.3],[1787002521,3253.4,1472.9],[1787002821,3161.6,1467.9],[1787003121,3161.7,1461.3],[1787003421,3161.7,1456.4],[1787003721,3161.4,1457],[1787004021,3160.6,1456.3],[1787004321,3160.6,1456.2],[1787004621,3160.6,1456.2],[1787004922,3160.6,1456.9],[1787005221,3160.9,1456.9],[1787005521,3160.8,1470.8],[1787005821,3161.1,1471.3],[1787006121,3160.8,1455],[1787006421,3161.1,1470],[1787006721,3160.8,1469.2],[1787007021,3160.8,1470.2],[1787007321,3160.8,1470.2],[1787007621,3160.6,1454.4],[1787007921,3160.6,1448.2],[1787008221,3160.7,1448.2],[1787008521,3160.6,1448.2],[1787008821,3155.6,1448],[1787009121,3143.7,1447.8],[1787009422,3147.1,1447.5],[1787009721,3148.5,1445.7],[1787010021,3161,1444.1],[1787010321,3161.1,1443.5],[1787010621,3228.7,1458.4],[1787010921,3230.5,1443],[1787011221,3234.4,1441.5],[1787011521,3232.7,1441.5],[1787011821,3240.4,1442.6],[1787012121,3274.2,1449.3],[1787012421,3274.2,1449.3],[1787012721,3274.2,1448.7],[1787013021,3274.2,1448.7],[1787013322,3274.3,1443],[1787013621,3274.3,1443],[1787013921,3274.3,1443],[1787014221,3274.3,1437.6],[1787014522,3274.3,1440],[1787014821,3274.3,1440],[1787015121,3274.3,1439.7],[1787015421,3274.3,1441.1],[1787015721,3274.3,1441.1],[1787016021,3274.3,1441.1],[1787016321,3274.3,1440.3],[1787016621,3274.3,1441.1],[1787016921,3274.3,1440.8],[1787017221,3274.3,1440.8],[1787017521,3271,1440.8],[1787017821,3274.3,1440.6],[1787018121,3274.3,1439.9],[1787018421,3274.3,1439.8],[1787018721,3274.3,1438.8],[1787019021,3263.6,1438.8],[1787019321,3263.9,1432.8],[1787019621,3272.1,1429.9],[1787019921,3274.3,1428],[1787020221,3274.3,1428],[1787020521,3274.2,1428.9],[1787020821,3274.2,1428.6],[1787021121,3274.3,1428.3],[1787021421,3274.3,1422],[1787021721,3266,1422.7],[1787022021,3271.7,1421.2],[1787022321,3274.3,1421],[1787022621,3274.3,1420.5],[1787022921,3274.3,1419.6],[1787023221,3274.3,1418.4],[1787023521,3274.3,1413.9],[1787023821,3274.4,1413.8],[1787024121,3274.4,1413.1],[1787024422,3274.4,1412.8],[1787024721,3273.4,1412.8],[1787025021,3274.4,1412.8],[1787025322,3274.4,1412.5],[1787025621,3274.4,1408.7],[1787025921,3274.4,1408.1],[1787026221,3274.4,1405.6],[1787026521,3274.4,1405.6],[1787026821,3274.4,1405.6],[1787027121,3274.4,1403.2],[1787027421,3274.4,1401.3],[1787027722,3274.4,1402.6],[1787028021,3274.4,1401],[1787028321,3274.4,1401],[1787028621,3274.4,1401],[1787028921,3274.4,1401],[1787029221,3274.4,1401],[1787029521,3274.4,1401],[1787029821,3264.9,1401],[1787030121,3264.9,1401],[1787030421,3265.1,1401],[1787030721,3274.4,1401],[1787031021,3274.4,1401],[1787031321,3274.4,1401],[1787031621,3274.4,1401],[1787031921,3274.4,1401],[1787032222,3274.4,1401],[1787032521,3274.4,1401],[1787032821,3274.4,1401],[1787033121,3274.4,1401],[1787033421,3274.4,1401],[1787033721,3274.4,1401],[1787034021,3274.5,1401],[1787034322,3274.5,1401],[1787034621,3274.5,1401],[1787034922,3274.5,1401],[1787035221,3274.5,1401],[1787035521,3274.5,1401],[1787035821,3274.3,1401],[1787036121,3274.3,1401],[1787036421,3274.3,1401],[1787036721,3274.3,1401],[1787037021,3274.3,1401],[1787037321,3274.3,1401],[1787037621,3274.3,1401],[1787037921,3274.3,1401],[1787038221,3274.3,1401],[1787038521,3274.3,1401],[1787038821,3274.3,1401],[1787039121,3274.3,1401],[1787039421,3274.3,1401],[1787039721,3274.3,1401],[1787040021,3274.3,1401],[1787040321,3274.3,1401],[1787040621,3274.3,1401],[1787040921,3274.3,1401],[1787041221,3274.3,1401],[1787041521,3274.3,1401],[1787041821,3274.3,1401],[1787042121,3274.3,1401],[1787042421,3274.3,1401],[1787042721,3274.4,1401],[1787043021,3274.5,1401],[1787043321,3274.5,1401],[1787043621,3274.5,1401],[1787043921,3274.5,1401],[1787044221,3274.4,1401],[1787044521,3274.5,1401],[1787044821,3274.5,1401],[1787045121,3274.5,1401],[1787045421,3274.5,1401],[1787045721,3274.5,1401],[1787046021,3274.5,1401],[1787046321,3274.5,1401],[1787046621,3274.5,1401],[1787046921,3274.5,1401],[1787047221,3274.5,1401],[1787047521,3274.4,1401],[1787047821,3274.1,1401],[1787048121,3274.1,1401],[1787048421,3274.1,1401],[1787048721,3274.1,1401],[1787049021,3274.1,1401],[1787049321,3274.2,1401],[1787049621,3274.2,1401],[1787049921,3274.2,1401],[1787050221,3274.2,1401],[1787050521,3274.2,1401],[1787050821,3274.2,1401],[1787051121,3274.2,1401],[1787051421,3274.2,1401],[1787051721,3274.2,1401],[1787052021,3274.4,1401],[1787052321,3274.2,1401],[1787052621,3274.2,1401],[1787052921,3249,1401],[1787053221,3164.5,1401],[1787053521,3150.9,1401],[1787053821,3086.1,1401],[1787054121,3085.6,1401],[1787054421,3085.6,1401],[1787054722,3274.4,1401],[1787055021,3274.5,1401],[1787055321,3274.3,1401],[1787055622,3274.5,1401],[1787055921,3274.5,1401],[1787056221,3274.5,1401],[1787056522,3274.5,1401],[1787056821,3274.5,1401],[1787057121,3274.5,1401],[1787057422,3274.5,1401],[1787057722,3274.5,1401],[1787058021,3274.3,1401],[1787058321,3274.5,1401],[1787058621,3274.5,1401],[1787058921,3274.4,1401],[1787059221,3274.4,1401],[1787059522,3274.4,1401],[1787059821,3274.4,1401],[1787060122,3274.4,1401],[1787060422,3274.3,1401],[1787060721,3237.6,1401.2],[1787061021,3274.4,1401.3],[1787061322,3274.5,1401.3],[1787061621,3274.5,1401.3],[1787061921,3300.9,1401.3],[1787062221,3339.2,1401.3],[1787062521,3360.5,1401.3],[1787062821,3419.9,1401.3],[1787063122,3413.8,1401.3],[1787063421,3274,1401.4],[1787063721,3274,1401.4],[1787064021,3274,1401.4],[1787064321,3273.8,1401.5],[1787064621,3273.9,1401.5],[1787064921,3273.9,1401.5],[1787065221,3274,1401.5],[1787065521,3273.7,1401.6],[1787065822,3273.7,1401.8],[1787066122,3274,1401.6],[1787066421,3274,1401.8],[1787066721,3274,1401.7],[1787067021,3274,1401.8],[1787067321,3274,1402.2],[1787067621,3438.6,1402.2],[1787067921,3399.6,1413.1],[1787068222,3399.5,1408.6],[1787068521,3399.5,1408.5],[1787068821,3399.3,1407.9],[1787069121,3399.2,1403.4],[1787069421,3399.3,1402.5],[1787069721,3398.9,1402.4],[1787070022,3398.8,1402.4],[1787070321,3398.8,1402.4],[1787070621,3398.8,1402.7],[1787070922,3398.9,1402.6],[1787071221,3399.3,1407.8],[1787071521,3399.3,1407.8],[1787071821,3399.3,1407.9],[1787072121,3394.9,1408.1],[1787072421,3399.3,1484.8],[1787072721,3399.3,1402.6],[1787073021,3399.3,1402.5],[1787073321,3399.3,1402.5],[1787073621,3452.2,1403],[1787073922,3508,1403],[1787074201,3508,1402.9],[1787074521,3507.9,1403],[1787074821,3507.9,1403.2],[1787075121,3507.8,1403.1],[1787075421,3507.7,1403.1],[1787075722,3507.8,1403.7],[1787076022,3507.8,1403.7],[1787076321,3508,1403.4],[1787076621,3508,1403.4],[1787076921,3508,1403.7],[1787077221,3507.9,1403.5],[1787077522,3507.9,1403.6],[1787077821,3507.9,1403.6],[1787078121,3507.9,1404.8],[1787078421,3507.9,1404.6],[1787078721,3507.9,1404.6],[1787079021,3489.1,1510.5],[1787079322,3508,1512.7],[1787079622,3498,1515.7],[1787079921,3308.6,1515.7],[1787080221,3308.4,1515.7],[1787080521,3308.6,1515.7],[1787080821,3308.6,1515.7],[1787081121,3308.6,1605.9],[1787081421,3494.4,1605.9],[1787081721,3308.6,1605.9],[1787082021,3308.6,1605.9],[1787082321,3491.3,1605.9],[1787082621,3490.6,1605.9],[1787082921,3496,1605.9],[1787083221,3508,1605.9],[1787083521,3508,1605.9],[1787083821,3508,1605.9],[1787084121,3508,1605.9],[1787084421,3508,1605.9],[1787084722,3508,1605.9],[1787085021,2999.9,1605.9],[1787085321,3457.9,1605.9],[1787085621,3508,1605.9],[1787085921,3508,1605.9],[1787086221,3508,1605.9],[1787086521,3508,1605.9],[1787086821,3508,1605.9],[1787087121,3508,1605.9],[1787087422,3508,1605.9],[1787087721,3507.8,1605.9],[1787088021,3507.8,1605.9],[1787088321,3507.7,1606.4],[1787088621,3508,1605.9],[1787088921,3507.7,1605.9],[1787089201,3507.6,1605.9],[1787089521,3507.5,1605.9],[1787089821,3507.5,1605.9],[1787090121,3507.4,1605.9],[1787090421,3507.4,1605.9],[1787090721,3507.4,1605.9],[1787091021,3458.7,1605.9],[1787091321,3507.5,1605.9],[1787091621,3507.5,1605.9],[1787091921,3507.5,1605.9],[1787092221,3507.5,1605.9],[1787092521,3507.5,1605.9],[1787092821,3507.6,1605.9],[1787093122,3507.6,1605.9],[1787093421,3507.7,1605.9],[1787093723,3507.8,1605.9],[1787094021,3508,1605.9],[1787094321,3508,1605.9],[1787094621,3508.6,1605.9],[1787094921,3508.3,1605.9],[1787095221,3508.5,1605.9],[1787095521,3508.6,1605.9],[1787095821,3508.6,1605.9],[1787096121,3508.6,1605.9],[1787096422,3463.5,1605.9],[1787096722,3463.5,1605.9],[1787097021,3508.6,1605.9],[1787097321,3508.6,1605.9],[1787097621,3826.6,1605.9],[1787097921,4148.4,1611.5],[1787098221,4198.8,1611.2],[1787098521,4094.1,1611.4],[1787098821,4200,1612.7],[1787099121,4200,1612.3],[1787099421,4200,1611.8],[1787099722,4200,1612.8],[1787100021,4200,1612.8],[1787100321,4199.7,1612.8],[1787100621,4199.4,1612.5],[1787100921,4199.3,1611],[1787101221,4199.6,1615.2],[1787101521,4200,1615.3],[1787101821,4200,1614.4],[1787102126,4200,1746],[1787102406,4200,1746],[1787102706,4200,1742.5],[1787103006,4199.7,1738.5],[1787103306,4200,1738.2],[1787103606,4200,1741.4],[1787103906,4200,1738.2],[1787104206,4200,1725.3],[1787104506,4200,1731.7],[1787104806,4200,1676.6],[1787105107,4200,1674.1],[1787105406,4200,1674],[1787105706,4199.8,1666.5],[1787106006,4199.8,1656.4],[1787106306,4199.8,1656.4],[1787106606,4199.8,1650.1],[1787106906,4199.2,1705.8],[1787107206,4199.3,1704.9],[1787107507,4199.2,1704.9],[1787107806,4198.8,1709.3],[1787108107,4198.8,1702.3],[1787108406,4198.8,1706.4],[1787108706,4198.8,1701.4],[1787109006,4198.8,1698.7],[1787109306,4198.9,1693.4],[1787109606,4198.8,1695.6],[1787109906,4198.7,1691.3],[1787110206,4198.9,1675.9],[1787110507,4198.9,1675.8],[1787110806,4198.7,1677.1],[1787111106,4198.7,1677.1],[1787111426,4198.4,1672.1],[1787111726,4198.4,1672.1],[1787112006,4198.3,1671.8],[1787112306,4198.4,1670.4],[1787112606,4198.4,1670.4],[1787112906,4198.4,1670.4],[1787113206,4198.4,1670.4],[1787113506,4198.4,1678.6],[1787113807,4198.4,1680.9],[1787114106,4198.4,1748.1],[1787114406,4198.4,1746.6],[1787114706,4198.5,1746.6],[1787115006,4198.7,1746.6],[1787115306,4198.7,1746.3],[1787115606,4198.5,1745.4],[1787115906,4198.6,1761.3],[1787116206,4198.6,1761.3],[1787116506,4198.9,1745.4],[1787116806,4198.9,1748.7],[1787117106,4198.9,1748.1],[1787117406,4198.9,1747.9],[1787117706,3978.9,1709.4],[1787118006,3978.9,1698.6],[1787118306,3978.9,1696.8],[1787118606,3978.7,1677.2],[1787118926,3978.7,1675.8],[1787119206,3978.6,1675.8],[1787119506,3978.7,1675.4],[1787119806,3978.7,1681.3],[1787120106,3978.7,1696],[1787120406,3978.5,1694],[1787120706,3978.5,1780],[1787121006,3978.5,1786.3],[1787121306,3978.5,1777.9],[1787121606,3978.5,1823.4],[1787121906,3978.7,1826.1],[1787122207,3978.7,1826.1],[1787122506,3978.7,1826.1],[1787122806,3978.4,1826.1],[1787123106,3978.4,1825.9],[1787123406,3978.4,1821.3],[1787123706,3978.3,1819.5],[1787124006,3978.4,1818.2],[1787124306,3978.4,1816.9],[1787124606,3978.4,1816.5],[1787124906,3978.2,1762.6],[1787125206,3978.1,1762.1],[1787125507,3978.1,1762.1],[1787125826,3978,1762.1],[1787126106,3978,2167.4],[1787126406,3977.7,2167.4],[1787126707,3977.7,2167.4],[1787127006,3977.5,2169.5],[1787127306,3977.4,2169.5],[1787127606,3977.4,2169.2],[1787127907,3977.3,2169.1],[1787128207,3977.2,2168.2],[1787128507,3976.9,1845.5],[1787128806,3977.4,1845.5],[1787129106,3977.4,1845.5],[1787129406,3977.4,1845.5],[1787129706,3977.4,2169.5],[1787130007,3976.9,1845],[1787130306,3976.3,1802.6],[1787130606,3976.9,1802.6],[1787130906,3976.9,1825.6],[1787131207,3976.9,1730.9],[1787131506,3976.9,1730],[1787131806,3976.9,1726.9],[1787132106,3976.6,1746.1],[1787132406,3976.6,1746.1],[1787132707,3976.5,1830.8],[1787133006,3976.5,1850.7],[1787133306,3976.5,1845.4],[1787133607,3976.5,1842.6],[1787133907,3976.3,1841.6],[1787134206,3975.9,1837.4],[1787134506,3976.6,1788.3],[1787134806,3976.6,1788.3],[1787135107,3976.6,2193.7],[1787135406,3976.6,2193.7],[1787135706,3976.6,2193.7],[1787136007,3976.7,2193.7],[1787136306,3976.9,2193.7],[1787136606,3976.9,2193.7],[1787136906,3977,2193.7],[1787137206,3977.7,2193.7],[1787137506,3977.5,2193.7],[1787137807,3977.5,2193.7],[1787138106,3977.5,2193.7],[1787138407,3977.4,2214.9],[1787138706,3977.4,2214.9],[1787139007,3977.4,2193.7],[1787139306,3977.4,2193.7],[1787139607,3977.3,2209.9],[1787139906,3977.1,2202.5],[1787140206,3977.1,2208.8],[1787140507,3977,2231],[1787140807,3977.2,2215.7],[1787141106,3977.4,2242.2],[1787141406,3977.4,2230.6],[1787141726,3977.4,2230.6],[1787142007,3977.2,2209.2],[1787142306,3977.4,2209.2],[1787142606,3977.5,2202.9],[1787142907,3977.5,2197.2],[1787143206,3977.5,2195.5],[1787143506,3977.7,2195.5],[1787143806,3817,2195.5],[1787144108,3816.9,2193.7],[1787144406,3904.2,2193.7],[1787144706,3977.7,2193.7],[1787145007,3977.8,2193.7],[1787145307,3978.1,2193.7],[1787145606,3977.6,2193.7],[1787145906,3977.6,2193.7],[1787146206,3977.6,2193.7],[1787146506,3977.6,2193.7],[1787146806,3977.6,2193.7],[1787147107,3977.7,2193.7],[1787147406,3977.6,2193.7],[1787147706,3971.2,2193.8],[1787148006,3977.4,2193.8],[1787148326,3977.4,2193.8],[1787148606,3977.4,2195.5],[1787148907,3977.4,2195.4],[1787149206,3977.4,2195.3],[1787149507,3977.2,2194.7],[1787149806,3977.2,2193.9],[1787150106,3977.1,2193.8],[1787150406,3977.2,2193.8],[1787150707,3977.2,2193.8],[1787151006,3977.2,2193.8],[1787151307,3977.1,2193.8],[1787151606,3977.2,2193.8],[1787151907,3977.2,2193.8],[1787152206,3977.2,2193.8],[1787152507,3977.2,2193.8],[1787152808,3977.1,2193.8],[1787153106,3977,2193.7],[1787153406,3976.7,2193.8],[1787153706,3798.3,2193.7],[1787154006,3798.3,2193.8],[1787154306,3953.7,2193.7],[1787154606,3976.8,2193.7],[1787154907,3976.8,2193.7],[1787155506,3977,2193.7],[1787155807,3977,2193.7],[1787156106,3977,2193.7],[1787156406,3977,2193.7],[1787156707,3968.8,2193.7],[1787157006,3968.8,2193.7],[1787157306,3945.3,2193.7],[1787157606,3977,2193.7],[1787157906,3977,2193.7],[1787158206,3977,2193.7],[1787158507,3977,2193.7],[1787158806,3976.8,2193.7],[1787159126,3976.8,2193.7],[1787159406,3976.5,2193.7],[1787159686,3976.5,2193.7],[1787159986,3976.3,2193.7],[1787160286,3976.1,2193.7],[1787160646,3976.1,2193.7],[1787160946,3976.1,2193.7],[1787161246,3976.1,2193.7],[1787161546,3976.1,2193.7],[1787161846,3976.2,2193.7],[1787162147,3976,2193.7],[1787162446,3976,2193.7],[1787162747,3975.9,2193.7],[1787163046,3975.9,2193.7],[1787163347,3975.9,1829.9],[1787163646,3975.8,1815.5],[1787163946,3976.1,1815],[1787164246,3976.2,2193.8],[1787164546,3976.3,1871.1],[1787164846,3976.3,1846.9],[1787165146,3976.3,1846.8],[1787165446,3976.3,1843],[1787165746,3976.3,1843],[1787166046,3975.9,1784.4],[1787166347,3975.9,1857.8],[1787166646,3975.9,1856.8],[1787166946,3975.9,1853.8],[1787167246,3975.9,1850.3],[1787167546,3975.9,1823.3],[1787167846,3975.9,1784.8],[1787168146,3975.9,2193.9],[1787168446,3975.9,2193.9],[1787168746,3975.9,2193.9],[1787169046,3975.8,2193.9],[1787169346,3975.8,2193.9],[1787169646,3975.8,1781.3],[1787169946,3975.8,1785.5],[1787170246,3975.8,1801.9],[1787170546,3940.9,1780.3],[1787170846,3942,1780.2],[1787171446,3975.6,1772.9],[1787171746,3975.6,1780.1],[1787172046,3975.5,1752.1],[1787172346,3975.5,1742.8],[1787172646,3975.5,1720.3],[1787172946,3975.2,1688.6],[1787173246,3900.2,1745.8],[1787173546,3636.5,1732.8],[1787173846,3636.5,1729.9],[1787174146,3636.2,1713.1],[1787174446,3636.2,1691.2],[1787174746,3635.7,1685.1],[1787175046,3635.7,1684.6],[1787175346,3635.7,1681.2],[1787175646,3635.7,1646.1],[1787175946,3635.7,1646.1]],"hourly":[],"daily":[]}}