{"bazaar":{"raw":[[1784162714,3764,2734.7],[1784163914,3764.1,2745.4],[1784166014,3751.3,2741.5],[1784167214,3764.4,2743.2],[1784172914,3767,2747.8],[1784174714,3767.5,2746.6],[1784205614,3499.5,2702.9],[1784208614,3496.5,2.5],[1784209214,3496.5,1.5],[1784222114,3154.5,482.5],[1784222414,3154.2,482.4],[1784223014,3154.1,482.3],[1784223314,3153.4,485.1],[1784223614,3153.5,485.7],[1784225434,3154.6,485.7],[1784225714,3154.6,486.3],[1784231114,3155.3,490.9],[1784232014,3157.1,491.7],[1784281214,3761.2,2001.2],[1784282414,3427.3,2001.2],[1784283614,3389.7,2001.2],[1784284814,3396.9,2001.2],[1784338814,3433.3,2187.8],[1784339114,3433.3,2187.9],[1784339414,3433.2,2188.1],[1784340314,3433.3,2064.7],[1784343314,3432.9,2062],[1784344814,3432.9,2066.5],[1784372714,3593.6,2276.9],[1784382014,3527.4,2022.8],[1784383214,3520.9,2022.4],[1784383514,3521.3,2020.2],[1784385614,3455.6,2001.4],[1784385914,3455.6,2001.4],[1784388014,3454,2001.4],[1784390134,3453.5,2001.4],[1784394314,3450.3,2014.6],[1784396114,3447.8,2013.1],[1784398834,3445,2013],[1784402114,3314.2,2004.2],[1784403014,3314.2,2008.1],[1784441414,3465.5,2149.9],[1784451614,3394.9,2152.9],[1784451914,3400.8,2267.2],[1784452554,3409.2,2267.2],[1784454014,3359.6,2270.2],[1784454614,3358.2,2269.6],[1784455814,3338.5,2267.4],[1784458514,3238.1,2267.4],[1784459114,3229.7,2267.4],[1784463614,3284.9,2267.4],[1784495714,3287.7,2466.6],[1784496914,3287.7,2397.9],[1784502614,3287.7,2338.8],[1784516334,3287.7,2347.4],[1784517014,3287.6,2347.4],[1784517314,3287.7,2347.4],[1784519414,3286.1,2347.4],[1784520014,3286.1,2347.4],[1784523614,3281.5,2347.5],[1784525114,3287.7,2347.5],[1784539254,3286.4,2347.6],[1784547354,3289.9,2350],[1784548254,3290,2349.9],[1784551554,3261,2348.8],[1784552154,3264.6,2352.8],[1784556954,3290.9,2354],[1784558454,3291,2354],[1784568374,3287.6,2354.1],[1784568954,3287.6,2354.1],[1784569254,3287.6,2354.1],[1784569554,3287.6,2354.1],[1784569854,3287.3,2354.1],[1784570454,3287.4,2354.1],[1784571054,3287.6,2354],[1784574954,3287.2,2354.1],[1784578254,3286.2,2354.2],[1784579154,3286.1,2354.2],[1784610954,3257,2355.7],[1784623254,3289.3,2357.3],[1784627154,3287,2356.9],[1784632854,3149.2,2345.6],[1784675474,3286.9,2354.6],[1784678154,3286.9,2354.7],[1784683854,3286.6,2353.6],[1784685654,3286.8,2354.6],[1784688354,3287,2354.1],[1784688654,3287,2354.1],[1784688954,3287,2354.1],[1784690714,3286.6,2354.3],[1784691314,3286.6,2354.2],[1784695514,3240.5,2363.1],[1784697614,3240.9,2363.1],[1784698514,3216.7,2363.1],[1784723714,3287,2363.5],[1784730914,3286.3,2363.6],[1784733014,3286.5,2363.6],[1784737514,3284.8,2365.8],[1784739914,3035.9,2365.8],[1784740814,3035.8,2372.2],[1784741714,3035.8,2373.7],[1784743214,3035.2,2377.5],[1784745614,2991.9,2376.9],[1784746214,2991.9,2376.9],[1784764814,2991.8,2364.1],[1784784014,3285.3,2366.3],[1784787334,3285.1,2366.6],[1784789234,3285.3,2366.8],[1784791814,3285.1,2367],[1784797514,3284.9,2367],[1784799614,3284.8,2367],[1784799914,3284.7,2367],[1784802914,3283.3,2367],[1784845514,3286.1,2524.3],[1784853314,3285.1,2700.2],[1784853934,3285.1,2700.3],[1784854814,3285.1,2700.3],[1784856014,3283.2,2700.4],[1784858414,3282.1,2633.1],[1784859914,3282.1,2633.2],[1784861114,3281.3,2631.8],[1784861714,3121,2631.4],[1784862014,3121.5,2631.4],[1784863514,3280.8,2630.1],[1784864114,3280.8,2629.9],[1784866814,3279.5,2627.7],[1784878514,3218.7,2530.1],[1784901914,3262.9,2381.3],[1784902514,3275.7,2381.2],[1784913914,3217.9,2400.8],[1784915434,3217.9,2401.9],[1784917514,3265,2401.9],[1784953514,3286.7,2402.9],[1784957114,3286.7,2402.2],[1784960414,3286.7,2403.2],[1784962814,3286,2404],[1784971514,3286.6,2405.1],[1784972714,3286.7,2407.7],[1784973014,3286.7,2409.2],[1784976614,3286.7,2411.6],[1784979614,3286.7,2417.9],[1785015074,3119.2,1894.8],[1785015974,3118.9,1894.9],[1785016574,3119,1895],[1785017474,3119.1,1895.1],[1785018674,3119.2,1896.4],[1785019274,3107.2,1897.9],[1785021674,3162.9,1900.6],[1785029174,3117.1,1907.1],[1785029474,3263.6,1907.3],[1785030374,3287,1907.7],[1785031574,3286.7,1912],[1785032774,3286,1912.2],[1785035174,3285.9,1915.5],[1785036974,3286.6,1919.3],[1785037874,3287.4,1921.7],[1785040574,4887.8,2076.8],[1785041774,4881.9,2097],[1785044174,4865.2,2225.8],[1785054361,4816.6,2329.2],[1785072361,3504.1,2328.8],[1785079861,3276.9,2330.7],[1785086461,3083.5,2189.7],[1785087961,3083.5,2256.5],[1785093061,3003.3,2296.9],[1785093381,3003.3,2296.9],[1785106861,2939.8,2297.5],[1785125761,3091.1,2332],[1785130261,3090.2,2332.1],[1785136521,3061.6,2332.1],[1785145821,3030.1,2332.3],[1785147621,3027.2,2333.3],[1785152121,3067.2,2333.3],[1785181521,3089,2378.4],[1785185721,3088.9,2378.4],[1785191421,3089.3,2378.9],[1785192921,3089.5,2380.6],[1785194721,3089,2379.5],[1785205221,3089.8,2415.7],[1785207021,3089.1,2415.7],[1785208221,3088.2,2415.7],[1785237621,3087.8,2421.3],[1785239721,3088,2424.1],[1785244221,3087.1,2423.9],[1785249921,3084.9,2424.6],[1785251721,3084.7,2427.4],[1785253521,3082,1922.3],[1785256221,3079.7,1922.3],[1785256521,3043.6,1922.3],[1785257121,3079.7,1922.9],[1785260721,3040.7,1923.5],[1785266721,3077.7,1927.9],[1785271821,3080.3,1985.2],[1785294921,3076.3,1996.4],[1785299721,3076,1996.8],[1785302121,3075.9,1997.2],[1785306021,3075.7,1998.4],[1785307521,3075.8,1998.8],[1785310221,3067.7,1998.8],[1785315621,3073,1999.5],[1785319821,2993.2,1999.8],[1785320421,2992.7,1999.9],[1785320721,2974.5,1999.9],[1785326121,3015.2,2002],[1785373261,3090.6,2049],[1785375661,3089.8,2040.7],[1785393661,3055.1,2010.4],[1785417061,2986.9,2109.4],[1785418261,2986.7,2110],[1785434781,2999.8,2356.1],[1785435061,2999.8,2354.3],[1785483661,2855.1,2009.4],[1785488161,2854.4,2027.6],[1785488461,2854.4,2001.3],[1785490861,2854.5,2001.3],[1785504661,2848.9,2003.5],[1785530481,2854,2131.9],[1785535281,2839.6,2001.3],[1785536161,2837.7,2001.3],[1785547861,2789.2,2001.4],[1785550861,2853.2,2004.1],[1785594061,2730.2,2000.1],[1785600961,2842.9,2000.7],[1785601861,2842.7,2001.3],[1785602461,2842.7,2001.3],[1785603361,2842.7,2001.3],[1785605761,2840.4,2001.6],[1785606661,2840.4,2043.7],[1785611461,2839.3,2017.5],[1785618661,2799.9,2000.2],[1785618961,2800,2000.2],[1785621361,2808.8,2002.7],[1785630961,2797.4,2003.3],[1785639061,2781.9,2001.8],[1785649561,2793.9,2003.4],[1785651361,2793.7,2003.4],[1785654061,2793,2003.4],[1785663061,2792.4,2004.2],[1785663961,2792.4,2004.2],[1785665161,2792.5,2004.2],[1785668161,2792.8,2003.1],[1785672061,2793.1,2004.6],[1785708961,2824.9,2201.5],[1785719761,2841.6,2321.8],[1785747401,3368.3,2327.1],[1785755161,2795.6,2327.7],[1785762361,3367,2429.9],[1785762661,3367,2429.9],[1785764161,3366.4,2442.7],[1785768061,3366.4,2500.4],[1785769561,3366,2500.5],[1785773181,3754.1,2500.6],[1785779461,5743.2,3474.4],[1785780061,5742.4,3474.4],[1785780361,5741.6,3484.4],[1785780661,5740.8,3474.2],[1785781261,4301.6,3474.2],[1785781861,4301,3474.3],[1785815461,4258.8,2516.5],[1786399221,4128.3,2503.4],[1786399521,4129.1,2503.4],[1786399821,4124.1,2503.4],[1786400121,4129.3,2503.4],[1786400421,4129.5,2503.4],[1786400721,4129.6,2503.4],[1786401021,4129.7,2503.4],[1786401321,4129.7,2503.4],[1786401621,4129.5,2503.5],[1786401922,4128.9,2503.8],[1786402221,4128.9,2503.8],[1786402521,4128.9,2503.8],[1786402821,4128.8,2503.9],[1786403121,4128.6,2503.9],[1786403421,4128.6,2504],[1786403721,4128.7,2504],[1786404021,4129.5,2504.1],[1786404321,4129.5,2504],[1786404621,4129.5,2517.8],[1786404921,4129.4,2519.7],[1786405221,4128.3,2523.6],[1786405521,4128.3,2523.8],[1786405821,4128.3,2523.7],[1786406121,4128.3,2523.6],[1786406421,4128.3,2525.8],[1786406721,4128.4,2525.2],[1786407021,4128.2,2525.4],[1786407321,4128.2,2544.8],[1786407621,4128,2544.4],[1786407922,4127.2,2544.2],[1786408221,4126.3,2544.2],[1786408521,4126.3,2544.2],[1786408821,4126.3,2514.5],[1786409121,4126.1,2550.7],[1786409421,4126,2549.4],[1786409721,4126,2556],[1786410021,4125.6,2555.9],[1786410321,4125.6,2515],[1786410623,4125.6,2516],[1786410921,4125.6,2516],[1786411221,4125.6,2515.9],[1786411521,4117.1,2515.8],[1786411821,4113.5,2515.7],[1786412121,4113.7,2516.5],[1786412421,4122.2,2516.6],[1786412721,4125.7,2516.5],[1786413021,4123,2548.1],[1786413321,4125,2548],[1786413621,4125.9,2516.5],[1786413921,4125.6,2515.9],[1786414221,4125.6,2515.4],[1786414521,4125.4,2501],[1786414821,4125.3,2500.9],[1786415121,4124.6,2500.9],[1786415421,4124.6,2500.9],[1786415721,4124.4,2500.9],[1786416021,4124.4,2501.3],[1786416322,4124.4,2501.3],[1786416621,4124.4,2501.3],[1786416922,4124.5,2501.3],[1786417223,4123.4,2501.3],[1786417521,4123.4,2501.3],[1786417821,4123.4,2501.3],[1786418121,4122.9,2501.3],[1786418421,4122,2501.1],[1786418721,4122,2501.5],[1786419021,4122,2505],[1786419321,4121.9,2505],[1786419621,4121.9,2501.6],[1786419921,4120.8,2501.6],[1786420221,4120.1,2504.8],[1786420521,4119.8,2506.5],[1786420822,4119.7,2506.5],[1786421121,4119.7,2506.5],[1786421421,4119.7,2506.5],[1786421721,4119.3,2506.5],[1786422021,4119.3,2506.5],[1786422321,4119.3,2506.5],[1786422621,4118.8,2506.5],[1786422921,4118.8,2506.5],[1786423221,4117.3,2506.5],[1786423521,4117.9,2506.5],[1786423821,4118.9,2506.5],[1786424121,4042.6,2506.5],[1786424421,4034,2506.5],[1786424721,4029.5,2506.5],[1786425021,3956.1,2506.5],[1786425321,3955.9,2506.5],[1786425621,3955.9,2506.5],[1786425921,3955.9,2506.5],[1786426221,3955.9,2506.5],[1786426522,3955.9,2506.5],[1786426821,3955.8,2506.5],[1786427121,3955.9,2506.5],[1786427421,3955.9,2506.5],[1786427721,3955.9,2506.5],[1786428021,3955.9,2506.5],[1786428321,3955.9,2506.5],[1786428621,3946.2,2506.5],[1786428921,3955.9,2506.5],[1786429221,3956.2,2506.5],[1786429521,3982.4,2506.5],[1786429821,4020,2506.5],[1786430121,4020,2506.5],[1786430421,4020,2508.2],[1786430721,4019.9,2508.2],[1786431021,4019.7,2506.5],[1786431322,3977.5,2506.5],[1786431621,3980.9,2506.5],[1786431921,3984.4,2506.5],[1786432221,3793.1,2506.5],[1786432521,3793.1,2506.5],[1786432821,3793.1,2506.5],[1786433121,3793.1,2506.5],[1786433421,3793.1,2506.5],[1786433721,3793,2506.5],[1786434021,3793,2506.6],[1786434322,3793.1,2506.6],[1786434621,3793.1,2506.6],[1786434921,3793.1,2506.6],[1786435221,3793.1,2506.6],[1786435521,3947.1,2506.6],[1786435821,3944.1,2506.8],[1786436121,4036.1,2506.7],[1786436421,4023.1,2506.7],[1786436722,4022.3,2507.1],[1786437021,4022.8,2620.4],[1786437321,4033,2620.4],[1786437621,4028.3,2620.4],[1786437921,4029.8,2620.4],[1786438221,4043.7,2620.4],[1786438521,4067.6,2620.4],[1786438821,4068,2620.4],[1786439121,4065.2,2620.4],[1786439421,4038.3,2620.4],[1786439721,4033.4,2620.4],[1786440021,4030.7,2620.4],[1786440321,4033.2,2620.4],[1786440621,4032,2620.4],[1786440921,3984.1,2620.4],[1786441221,3954.7,2620.4],[1786441521,3954.4,2620.6],[1786441821,3954.3,2620.6],[1786442121,4020.4,2620.6],[1786442421,3980,2620.6],[1786442721,4028.4,2620.6],[1786443021,4027.1,2620.6],[1786443321,4026.2,2620.6],[1786443621,4030.4,2620.6],[1786443921,4029.2,2620.5],[1786444222,4032.8,2620.5],[1786444521,4029.4,2620.5],[1786444821,3950.7,2620.5],[1786445121,3952.6,2620.5],[1786445421,3995.5,2620.5],[1786445722,3998.6,2620.5],[1786446021,4000.9,2620.5],[1786446321,4000.6,2620.5],[1786446621,4017,2620.5],[1786446922,4026.1,2620.4],[1786447221,4024.8,2620.4],[1786447522,4017.6,2620.4],[1786447822,4021.2,2620.4],[1786448121,4022.7,2620.4],[1786448421,3995.7,2620.4],[1786448721,3998.4,2620.4],[1786449021,3998.4,2620.4],[1786449321,4001.1,2620.4],[1786449621,4001.1,2620.4],[1786449922,4004.4,2531.7],[1786450221,3987.9,2531.6],[1786450521,4051.2,2531.3],[1786450821,4057.6,2529.7],[1786451121,4072.5,2538.8],[1786451421,4071.7,2538.8],[1786451721,3970.1,2538.9],[1786452021,3970.5,2538.8],[1786452322,3818.6,2540.3],[1786452621,3818.4,2540.6],[1786452921,3818.4,2540.7],[1786453222,3818.4,2681.1],[1786453521,3818.4,2681.1],[1786453821,3818.4,2681.1],[1786454121,3818.3,2681.1],[1786454421,3817.1,2681.1],[1786454721,3817.1,2681.1],[1786455021,3817.4,2681.1],[1786455321,3818.4,2532],[1786455621,3817.9,2535],[1786455921,3816.3,2535],[1786456221,3816.2,2536.9],[1786456521,3816.2,2534],[1786456821,3816.2,2533.9],[1786457121,3816.2,2533.6],[1786457421,3816.2,2534.3],[1786457721,3816.2,2534],[1786458021,3816.2,2535.7],[1786458321,3816.2,2537.6],[1786458621,3816.1,2537.5],[1786458921,3816.1,2536.9],[1786459221,3816.1,2534.8],[1786459521,3816.1,2534.6],[1786459821,3816.1,2534.3],[1786460121,3815.9,2533.7],[1786460421,3792.3,2522.4],[1786460721,3791.5,2522.3],[1786461021,3815.5,2522.9],[1786461321,3815.5,2522.8],[1786461621,3815.5,2521.9],[1786461921,3815.6,2522.3],[1786462222,3815.5,2521.8],[1786462521,3815.6,2521.7],[1786462821,3815.6,2521.3],[1786463121,3815.6,2521.4],[1786463421,3815.6,2681],[1786463722,3815.6,2681],[1786464021,3815.4,2681],[1786464322,3815.4,2681.1],[1786464621,3815.4,2681.1],[1786464922,3815.2,2681.1],[1786465221,3814.8,2681.1],[1786465522,3814.7,2681.1],[1786465822,3814.8,2681.1],[1786466121,3814.8,2681.1],[1786466421,3814.8,2681.1],[1786466721,3814.7,2681.1],[1786467021,3814.1,2681.1],[1786467321,3813.7,2681.1],[1786467622,3814.1,2681.1],[1786467922,3814.1,2681.1],[1786468221,3814.1,2681.1],[1786468521,3814,2681.1],[1786468821,3804.4,2681.1],[1786469121,3804.1,2681.1],[1786469422,3784.2,2681.1],[1786469722,3779.2,2681.1],[1786470021,3760.8,2681.1],[1786470321,3758.8,2681.1],[1786470621,3755.8,2681.1],[1786470922,3691.7,2681.1],[1786471221,3692,2681.1],[1786471521,3692.1,2681.1],[1786471821,3694.8,2692.4],[1786472121,3604.5,2695.8],[1786472421,3631.6,2695.3],[1786472721,3672.4,2695.1],[1786473021,3673.3,2695.2],[1786473321,3697.4,2694.3],[1786473622,3767.1,2692.4],[1786473921,3781.3,2692.2],[1786474221,3796,2692.8],[1786474521,3791.6,2697.2],[1786474821,3788.4,2697.7],[1786475121,3785.6,2697.6],[1786475421,3814.7,2697.4],[1786475721,3771.3,2697.3],[1786476021,3789,2681.1],[1786476321,3600,2681.4],[1786476621,3600,2681.4],[1786476922,3600,2681.4],[1786477221,3600,2681.4],[1786477521,3599.9,2681.5],[1786477822,3599.9,2681.5],[1786478121,3599.9,2681.5],[1786478421,3599.6,2681.5],[1786479021,3599.7,2681.5],[1786479321,3599.7,2681.5],[1786479621,3599.4,2681.6],[1786479922,3597.4,2683.1],[1786480221,3597,2683.1],[1786480521,3599.4,2682.6],[1786480821,3599.4,2682.5],[1786481121,3599.6,2681.1],[1786481421,3599.6,2681.1],[1786481721,3599.9,2681.6],[1786482021,3599.9,2681.6],[1786482321,3645.7,2681.6],[1786482621,3643.7,2681.6],[1786482922,3644.9,2681.6],[1786483221,3644.9,2681.6],[1786483521,3644.3,2681.6],[1786483821,3599.6,2681.2],[1786484122,3599.6,2681.2],[1786484422,3600.5,2681.2],[1786484721,3787.5,2681.2],[1786485021,3812.7,2681.6],[1786485321,3515,2681.6],[1786485621,3515,2681.6],[1786485921,3514.1,2681.6],[1786486221,3513.2,2681.6],[1786486521,3575.3,2681.6],[1786486821,3574.1,2681.2],[1786487121,3514.5,2681.6],[1786487421,3514.5,2681.6],[1786487721,3634.2,2681.6],[1786488021,3590.9,2681.2],[1786488321,3805.5,2681.2],[1786488621,3815.5,2681.2],[1786488921,3815.5,2681.2],[1786489221,3815.5,2681.2],[1786489521,3815.5,2681.2],[1786489821,3815.6,2681.2],[1786490121,3815.5,2681.2],[1786490421,3815.5,2693.9],[1786490721,3815.6,2702.1],[1786491021,3815.5,2701.8],[1786491322,3815.5,2701.9],[1786491621,3802.3,2700.4],[1786491921,3803.8,2700.3],[1786492221,3815.6,2703.7],[1786492521,3815.6,2703.6],[1786492821,3815.3,2703.4],[1786493122,3815.4,2698.9],[1786493421,3815.6,2693.4],[1786493721,3815.7,2691.8],[1786494021,3815.7,2691.3],[1786494321,3816,2691.2],[1786494621,3816,2692.7],[1786494921,3816,2692.7],[1786495221,3816,2692.2],[1786495521,3816,2697.8],[1786495821,3816,2697.6],[1786496121,3896.6,2717.2],[1786496421,3916.2,2716.3],[1786496721,3918.9,2715.7],[1786497021,3815.7,2706.7],[1786497321,3815.7,2681.1],[1786497621,3815.7,2681.1],[1786497921,3815.7,2681.1],[1786498221,3815.7,2681.1],[1786498521,3815.7,2681.1],[1786498821,3815.7,2681.1],[1786499121,3815.7,2681.1],[1786499421,3815.8,2681.1],[1786499721,3815.8,2681.1],[1786500021,3922.6,2681.1],[1786500321,3901,2681.1],[1786500621,3899.5,2681.1],[1786500921,3816.4,2681.1],[1786501221,3816.4,2681.1],[1786501521,3904.5,2681.1],[1786501821,3816.3,2681.5],[1786502121,3816.3,2681.5],[1786502421,3816.3,2681.6],[1786502721,3987.2,2681.5],[1786503021,3898.7,2681.5],[1786503321,3957.9,2681.6],[1786503621,3905.4,2681.6],[1786503921,3987.9,2681.5],[1786504221,4120.1,2681.2],[1786504521,4120.1,2682.8],[1786504821,4120.5,2682.1],[1786505121,4120.9,2682.1],[1786505421,4120.2,2682],[1786505721,4120.1,2682],[1786506021,4120.1,2682],[1786506321,4119.6,2682],[1786506621,4120,2682],[1786506921,4108.9,2682],[1786507221,4108.7,2682],[1786507521,4099,2682],[1786507822,4086.8,2682],[1786508121,4086.9,2682],[1786508421,4086,2682],[1786508721,4120.5,2682],[1786509021,4120.5,2682],[1786509321,4120.5,2682],[1786509621,4119,2682.4],[1786509921,4118.9,2682.4],[1786510221,4118.9,2682.4],[1786510521,4115.9,2682.4],[1786510821,4022.9,2682.4],[1786511121,4021.7,2682.4],[1786511421,4025.6,2683.2],[1786511721,4025.7,2683.2],[1786512021,4025.7,2683.2],[1786512321,4027.6,2682.4],[1786512621,3995.8,2682.4],[1786512921,3995.8,2682.4],[1786513221,4003.1,2682.4],[1786513521,4003.1,2682.4],[1786513821,4011.4,2682.4],[1786514121,4062,2682.4],[1786514421,4119,2682.4],[1786514721,4118.9,2682.4],[1786515021,4118.9,2682.3],[1786515321,4118.9,2682.3],[1786515621,4118.9,2682.3],[1786515921,4118.9,2682.3],[1786516222,4118.9,2682.4],[1786516521,4118.9,2682.4],[1786516821,4118.9,2682.4],[1786517122,4118.8,2682.3],[1786517422,4118.7,2690.4],[1786517721,4118.6,2690.9],[1786518021,4118.6,2690.6],[1786518321,4118.5,2690.2],[1786518621,4118.6,2690],[1786518921,4118.6,2695],[1786519221,4118.5,2688.5],[1786519521,4115,2687.7],[1786519821,4114,2687.3],[1786520121,4112.6,2686.8],[1786520421,4106.4,2686],[1786520721,4106.4,2683.5],[1786521021,4104.7,2682.4],[1786521321,4104.6,2682.3],[1786521621,4104.6,2682.3],[1786521921,4104.6,2682.3],[1786522221,4088.2,2682.3],[1786522521,4088.1,2682.3],[1786522821,4115.7,2682.3],[1786523121,4115.7,2682.3],[1786523421,4115,2682.3],[1786523721,4116.5,2682.3],[1786524021,4117,2682.3],[1786524321,4117,2682.4],[1786524621,4117,2682.3],[1786524921,4117,2682.3],[1786525221,4117,2682.3],[1786525521,4115.8,2682.3],[1786525821,4115.8,2682.2],[1786526121,4095.7,2682.2],[1786526422,4054.3,2682.2],[1786526721,4084.7,2682.2],[1786527021,4081.5,2682.4],[1786527321,4052.9,2682.3],[1786527621,4048.4,2682.4],[1786527921,4051,2682.5],[1786528221,4048.4,2682.5],[1786528521,4045.3,2682.5],[1786528821,4047.8,2682.5],[1786529121,4052.1,2682.5],[1786529421,4053,2682.5],[1786529721,4117,2682.5],[1786530021,4117,2682.5],[1786530322,4117,2682.5],[1786530621,4117,2682.7],[1786530921,4117,2682.7],[1786531221,4117,2682.7],[1786531521,4117,2683.3],[1786531821,4116.9,2683],[1786532121,4116.9,2683],[1786532421,4116.8,2683],[1786532721,4116.7,2683.3],[1786533021,4116.7,2683.2],[1786533321,4116.7,2683.2],[1786533621,4116.8,2683.3],[1786533921,4116.7,2683.3],[1786534221,4116.7,2683.3],[1786534521,4116.7,2683.2],[1786534821,4103.4,2683.2],[1786535121,4103.4,2683.2],[1786535421,4101.6,2682.9],[1786535721,4101.6,2682.9],[1786536021,4102.9,2682.8],[1786536321,4103.3,2682.8],[1786536622,4103.9,2682.8],[1786536921,4100.7,2682.8],[1786537221,4100.7,2682.9],[1786537521,4102.1,2682.9],[1786537821,4097.1,2682.9],[1786538121,4083.9,2683],[1786538421,4117,2683],[1786538721,4117,2683],[1786539021,4117,2682.8],[1786539321,3892.4,2682.6],[1786539621,3844.7,2682.6],[1786539921,3844.7,2682.7],[1786540221,3809.2,2682.6],[1786540521,3735.2,2682.7],[1786540821,3628.7,2682.6],[1786541121,3627.8,2681.2],[1786541421,3552.9,2681.2],[1786541721,3553.3,2681.2],[1786542021,3585.1,2681.1],[1786542321,3529.4,2681.1],[1786542621,3529.1,2681.1],[1786542921,3528.8,2681.1],[1786543221,3528.8,2681.1],[1786543521,3528.8,2681],[1786543821,3528.8,2681],[1786544121,3528.8,2681.1],[1786544421,3529.1,2681.1],[1786544722,3529.1,2681.1],[1786545022,3529.5,2681.1],[1786545321,3529.5,2681.1],[1786545622,3634.5,2681.1],[1786545921,3528.7,2681.1],[1786546221,3528.7,2681.1],[1786546521,3528.7,2681.1],[1786546821,3515.1,2681.1],[1786547122,3488.9,2681.1],[1786547421,3508.4,2681.1],[1786547721,3494.1,2681.1],[1786548021,3511.3,2681.1],[1786548321,3527,2681.1],[1786548622,3527.9,2681.1],[1786548922,3528.8,2681.1],[1786549221,3528.7,2681.1],[1786549521,3528.5,2681.2],[1786549821,3473.3,2704.9],[1786550121,3528.9,2704.9],[1786550421,3528.4,2704.8],[1786550721,3522.9,2706.4],[1786551021,3524.2,2706.4],[1786551322,3503.9,2706.3],[1786551621,3529,2706.2],[1786551922,3529,2706.2],[1786552221,3528.7,2703],[1786552521,3528.7,2702.9],[1786552821,3528.7,2702.9],[1786553121,3528.7,2702.7],[1786553421,3528.7,2703],[1786553722,3528.4,2702.9],[1786554021,3527.9,2702.5],[1786554322,3522,2691],[1786554621,3517.1,2691.9],[1786554921,3493.1,2691.8],[1786555221,3492.8,2710.2],[1786555521,3494.2,2711.4],[1786555821,3446,2711.6],[1786556121,3445.9,2711.8],[1786556421,3445.7,2711.8],[1786556721,3446,2711.8],[1786557022,3445.8,2711.6],[1786557321,3445.8,2711.6],[1786557601,3445.8,2711.6],[1786557921,3445.6,2692.3],[1786558222,3445.7,2692.2],[1786558522,3437.4,2692.5],[1786558821,3399.2,2692.7],[1786559121,3372.2,2692.6],[1786559421,3372.2,2692.5],[1786559721,3371.5,2691.4],[1786560021,3371.1,2575.3],[1786560321,3371.1,2691.4],[1786560622,3371,2691.3],[1786560922,3370.9,2691],[1786561221,3371,2575.4],[1786561521,3371,2575.2],[1786561821,3371,2575.5],[1786562121,3370.5,2575],[1786562421,3370.3,2574.7],[1786562721,3370.3,2574.6],[1786563021,3370.1,2574.6],[1786563321,3370.1,2574.4],[1786563621,3369.7,2573.9],[1786563922,3368.2,2573.3],[1786564221,3368.2,2572.6],[1786564521,3368.2,2572.5],[1786564821,3368,2574.3],[1786565121,3368,2574],[1786565421,3368,2574.9],[1786565721,3368,2574.6],[1786566021,3368,2690.9],[1786566321,3368.2,2690.7],[1786566621,3368,2708.4],[1786566921,3367.9,2708.2],[1786567222,3367.8,2691.1],[1786567521,3367.7,2691.8],[1786567821,3367.7,2575.6],[1786568121,3367.7,2573.5],[1786568421,3368.2,2573],[1786568721,3367.9,2568.7],[1786569021,3368.2,2568.3],[1786569321,3368.2,2691.6],[1786569621,3368.2,2691.5],[1786569921,3368.2,2692.6],[1786570221,3368.1,2692.9],[1786570522,3368.2,2708.4],[1786570821,3368.2,2693.4],[1786571121,3368.3,2692.6],[1786571421,3368.2,2691.2],[1786571721,3367.8,2691.2],[1786572021,3368.3,2691.3],[1786572322,3368.4,2691.1],[1786572621,3368.4,2691],[1786572921,3368.4,2691.1],[1786573221,3368.4,2573.5],[1786573521,3368.6,2573.4],[1786573821,3368.6,2573.5],[1786574121,3368.6,2572.8],[1786574421,3368.7,2572.6],[1786574721,3368.6,2571.6],[1786575021,3368.7,2571.6],[1786575321,3368.6,2725.6],[1786575622,3368.6,2572],[1786575921,3368.7,2572.1],[1786576221,3369.1,2571.6],[1786576521,3368.5,2714.3],[1786576821,3368.4,2713.3],[1786577121,3368.5,2713.3],[1786577421,3368.7,2713.3],[1786577721,3368.6,2713.3],[1786578021,3368.6,2713.1],[1786578321,3368.6,2712.8],[1786578621,3303.5,2712.8],[1786578921,3303.6,2712.8],[1786579221,3303.6,2712.7],[1786579521,3303.6,2712.7],[1786579821,3303.7,2712.6],[1786580101,3315.3,2713],[1786580421,3315.2,2713],[1786580721,3303.7,2575.8],[1786581022,3316,2575.6],[1786581321,3316.4,2575.6],[1786581621,3316.6,2569.4],[1786581921,3316.7,2566.8],[1786582221,3303.7,2566.6],[1786582521,3303,2571.3],[1786582821,3302.8,2571.5],[1786583121,3302.8,2571.8],[1786583421,3302.8,2571],[1786583721,3302.8,2699.1],[1786584022,3302.9,2573.4],[1786584321,3303,2573.6],[1786584622,3303.3,2573.5],[1786584921,3363.7,2573.2],[1786585221,3349.8,2574.9],[1786585521,3368.6,2572.6],[1786585822,3368.6,2572.4],[1786586121,3368.6,2698.7],[1786586421,3368.6,2698.9],[1786586721,3368.6,2698.6],[1786587021,3369.4,2569.1],[1786587321,3386.9,2568.6],[1786587621,3427.3,2566.3],[1786587921,3446.1,2563.2],[1786588221,3547.3,2563],[1786588521,3565.9,2562.7],[1786588821,3627.7,2557.8],[1786589121,3568.8,2557.6],[1786589421,3560.9,2557.5],[1786589721,3626.4,2555.1],[1786590021,3626.3,2555.2],[1786590321,3723.5,2555],[1786590621,3727.1,2553.6],[1786590921,3634.4,2555.6],[1786591201,3738.7,2555.6],[1786591521,3740.7,2555.3],[1786591821,3740.8,2555.2],[1786592121,3748.3,2555.2],[1786592421,3748.3,2555.7],[1786592721,3748.2,2558.1],[1786593021,3768.4,2540.2],[1786593321,3768.4,2542.1],[1786593621,3762.7,2541.6],[1786593921,3571.2,2541.6],[1786594221,3529.5,2540.7],[1786594521,3529.5,2537.6],[1786594821,3529.4,2548.3],[1786595121,3529.3,2548.2],[1786595421,3529.5,2547],[1786595721,3529.5,2546.9],[1786596021,3529.5,2558.3],[1786596321,3529.5,2552.6],[1786596621,3528.8,2552.5],[1786596921,3529.4,2559.7],[1786597221,3529.4,2559.6],[1786597521,3529.4,2559.5],[1786597821,3529.4,2559.4],[1786598121,3529.4,2559.9],[1786598421,3529.4,2558.8],[1786598721,3529.4,2558.3],[1786599021,3529.4,2557.6],[1786599321,3625.9,2557.6],[1786599621,3627.4,2557.6],[1786599921,3627.9,2557.3],[1786600221,3629.5,2557],[1786600521,3626.6,2557],[1786600821,3627.5,2557],[1786601121,3631,2557],[1786601421,3632,2556.9],[1786601721,3632,2559.4],[1786602021,3633.2,2559.3],[1786602321,3777.7,2559.3],[1786602621,3772.2,2558.7],[1786602921,3776.1,2558.7],[1786603221,3757.6,2558.6],[1786603521,3757.3,2558.4],[1786603821,3757.3,2557.9],[1786604121,3757.4,2557.8],[1786604421,3764.6,2557.5],[1786604721,3769.4,2553],[1786605021,3770.7,2553.4],[1786605321,3770.7,2553.3],[1786605621,3768.3,2552.9],[1786605922,3768.3,2552.7],[1786606221,3771.9,2550.5],[1786606521,3769.5,2546],[1786606821,3781.8,2545.6],[1786607121,3777.1,2545.4],[1786607421,3632.2,2545.2],[1786607721,3635.9,2544.9],[1786608021,3636,2542.6],[1786608321,3769.6,2542.1],[1786608621,3767.8,2542.6],[1786608921,3767.8,2542],[1786609221,3762.6,2541.9],[1786609521,3759.9,2531.5],[1786609821,3763.3,2531.4],[1786610121,3760.9,2531.4],[1786610421,3740.1,2531.1],[1786610721,3740.1,2530.9],[1786611021,3529.4,2530.7],[1786611321,3529.3,2530.5],[1786611621,3529.3,2529.6],[1786611921,3529.3,2525.9],[1786612221,3529.3,2524.5],[1786612521,3529.3,2524.3],[1786612821,3529.3,2523.7],[1786613121,3570.8,2523.7],[1786613421,3623.2,2523.7],[1786613721,3529.4,2523.6],[1786614021,3529.4,2523.3],[1786614321,3569,2545.5],[1786614621,3570,2545.5],[1786614921,3573.5,2545.4],[1786615221,3573.3,2544.3],[1786615521,3626.3,2543.8],[1786615821,3625.9,2544.4],[1786616121,3625.9,2544.3],[1786616421,3756,2544.3],[1786616722,3756,2544.2],[1786617021,3756,2544.2],[1786617321,3634.2,2544.2],[1786617621,3638.6,2544.1],[1786617921,3516.1,2534.3],[1786618221,3499.8,2530],[1786618521,3515.4,2517.6],[1786618821,3504.6,2517.2],[1786619122,3504.6,2516.5],[1786619421,3504.5,2500.6],[1786619721,3511,2500.5],[1786620021,3499,2500.9],[1786620321,3499,2500.9],[1786620621,3499,2500.9],[1786620921,3499,2500.9],[1786621221,3499,2500.9],[1786621522,3499,2500.9],[1786621821,3499,2500.9],[1786622121,3498.9,2500.5],[1786622421,3498.8,2500.4],[1786622721,3496.5,2500.4],[1786623021,3496.5,2500.4],[1786623321,3496.5,2500.4],[1786623621,3497,2500.4],[1786623921,3497,2500.4],[1786624222,3498.7,2501.3],[1786624522,3498.7,2501.4],[1786624821,3498.8,2500.8],[1786625122,3498.9,2501],[1786625421,3498.9,2500.8],[1786625721,3499,2500.7],[1786626021,3499,2500.7],[1786626321,3499,2500.7],[1786626621,3499,2500.5],[1786626921,3499,2500.5],[1786627221,3499,2500.5],[1786627522,3499,2500.4],[1786627821,3499,2500.5],[1786628121,3498.8,2500.5],[1786628421,3498.8,2500.5],[1786628721,3498.8,2500.5],[1786629021,3498.8,2500.5],[1786629322,3498.8,2500.5],[1786629621,3498.8,2500.4],[1786629921,3498.8,2500.4],[1786630223,3498.8,2500.4],[1786630521,3498.8,2500.3],[1786630821,3498.8,2500.3],[1786631121,3498.8,2500.3],[1786631421,3499,2500.3],[1786631721,3499,2500.3],[1786632021,3499,2500.3],[1786632321,3499,2500.3],[1786632621,3499,2500.3],[1786632901,3499,2500.3],[1786633221,3499,2500.3],[1786633521,3499,2500.3],[1786633821,3499,2500.3],[1786634121,3499,2500.3],[1786634421,3499,2500.3],[1786634721,3499,2500.3],[1786635021,3499,2500.3],[1786635321,3499,2500.3],[1786635621,3499,2500.3],[1786635921,3499,2500.3],[1786636222,3499,2500.3],[1786636522,3499,2500.3],[1786636821,3499.5,2500.3],[1786637121,3498.4,2105.4],[1786637421,3498.4,2500.4],[1786637722,3498.4,2500.4],[1786638022,3498.5,2500.7],[1786638321,3499,2500.7],[1786638622,3499,2500.7],[1786638921,3499.5,2500.7],[1786639221,3737.3,2500.7],[1786639521,3500,2500.9],[1786639822,3553.2,2500.9],[1786640121,3553.5,2500.9],[1786640421,3508.1,2500.9],[1786640722,3499.8,2501],[1786641021,3499.5,2501],[1786641321,3499.3,2501],[1786641621,3499.3,2501],[1786641921,3499.3,2501],[1786642221,3499.3,2501],[1786642522,3499.3,2501],[1786642821,3499.4,2501],[1786643121,3499.4,2500.9],[1786643421,3499.8,2501],[1786643721,3499.8,2501],[1786644021,3499.8,2501.1],[1786644321,3498,2501.6],[1786644621,3498,2501.6],[1786644921,3498,2503.8],[1786645221,3499,2503.8],[1786645521,3499,2504.1],[1786645821,3499,2504.1],[1786646121,3499.1,2504.1],[1786646421,3499.6,2504.2],[1786646722,3499.8,2504.2],[1786647021,3508.9,2504.2],[1786647321,3508.6,2504.2],[1786647621,3611.5,2504.2],[1786647921,3508.8,2504.1],[1786648222,3614.6,2504.2],[1786648522,3993.6,2504.2],[1786648821,3937.1,2505.1],[1786649122,3897.9,2504.2],[1786649421,3939.6,2504.2],[1786649721,3939.3,2504.2],[1786650021,3893.8,2504.2],[1786650321,3894.4,2504.2],[1786650622,3895.4,2504.2],[1786650921,3886.8,2504.2],[1786651221,3888.7,2504.2],[1786651521,3887.9,2504.2],[1786651821,3889.1,2504.2],[1786652121,3841.5,2504.2],[1786652422,3840.6,2505.4],[1786652721,3840.7,2505.4],[1786653022,3840,2505.4],[1786653322,3839.9,2505.4],[1786653622,3839.9,2505.4],[1786653921,3839.9,2505],[1786654221,3839.9,2505],[1786654521,3839.9,2504.9],[1786654822,3838.7,2504.9],[1786655121,3838.7,2504.9],[1786655421,3838.4,2504.9],[1786655721,3838.3,2504.9],[1786656021,3838,2504.9],[1786656321,3837.9,2504.9],[1786656622,3835.7,2504.2],[1786656921,3835.5,2504.3],[1786657221,3834.6,2504.2],[1786657521,3834.7,2504.2],[1786657821,3834.7,2504.2],[1786658121,3834.7,2504.2],[1786658421,3827.7,2504.2],[1786658721,3834.7,2504.2],[1786659021,3834.6,2504.3],[1786659321,3834.8,2504.3],[1786659621,3834.7,2504.2],[1786659921,3834.8,2505.9],[1786660221,3834.8,2505.9],[1786660521,3834.7,2505.9],[1786660821,3834.4,2505.9],[1786661121,3834.3,2505.9],[1786661422,3833.6,2505.9],[1786661721,3808.8,2505.9],[1786662022,3807.3,2505.9],[1786662321,3807.8,2505.9],[1786662622,3812.2,2505.9],[1786662921,3810.9,2505.9],[1786663221,3813.9,2505.9],[1786663521,3833.9,2505.9],[1786663821,3835.6,2505.9],[1786664121,3835.6,2506],[1786664421,3835.5,2506.5],[1786664721,3835.5,2506],[1786665021,3835.5,2506],[1786665321,3834.7,2506],[1786665621,3834.2,2505.9],[1786665921,3834.2,2506],[1786666221,3834.7,2506],[1786666521,3834.2,2505.9],[1786666821,3834.8,2507.4],[1786667121,3833.3,2509.2],[1786667421,3834.4,2515.3],[1786667721,3834.4,2515.4],[1786668021,3833,2515.3],[1786668321,3833.3,2523.5],[1786668621,3833.9,2524],[1786668921,3833.5,2524],[1786669221,3827.8,2524.5],[1786669521,3827.4,2528.7],[1786669821,3827.4,2528.7],[1786670121,3829.7,2574.7],[1786670421,3784.9,2574.7],[1786670721,3781.5,2569.9],[1786671021,3794.7,2529.7],[1786671321,3778.2,2529.9],[1786671621,3781,2532.5],[1786671921,3781.7,2532.2],[1786672221,3781.7,2532.2],[1786672521,3768.4,2532.1],[1786672821,3768.7,2579.2],[1786673121,3773.3,2579.2],[1786673421,3773.1,2579.3],[1786673721,3769.7,2579.3],[1786674021,3769.6,2579.3],[1786674322,3781,2579.3],[1786674621,3781,2579.7],[1786674921,3773.4,2579.7],[1786675221,3773.7,2531.8],[1786675521,3773.9,2531],[1786675821,3780.9,2531],[1786676121,3781.1,2531.4],[1786676421,3782.5,2531.4],[1786676721,3780.7,2531.1],[1786677021,3819.7,2528.7],[1786677321,3814.2,2528.7],[1786677621,3816.1,2531.2],[1786677921,3817.7,2531.2],[1786678221,3817.7,2531.2],[1786678521,3834.8,2531.1],[1786678821,3834.8,2530.9],[1786679121,3834.8,2532.4],[1786679421,3834.8,2532.4],[1786679721,3834.7,2532.3],[1786680021,3834.7,2527.7],[1786680322,3834.7,2580.3],[1786680621,3833.5,2580.3],[1786680921,3814.5,2580.3],[1786681221,3799.9,2581.2],[1786681522,3799.8,2581.3],[1786681821,3799.8,2581.3],[1786682122,3798.4,2581.7],[1786682421,3801.5,2581.7],[1786682722,3795,2581.7],[1786683021,3794.9,2582.1],[1786683321,3793.2,2582.1],[1786683622,3707.3,2582.1],[1786683921,3707.3,2582.1],[1786684221,3707.4,2582.1],[1786684521,3707.3,2582.1],[1786684821,3755.2,2582.1],[1786685122,3792.5,2582.1],[1786685422,3820.8,2582.1],[1786685721,3820.4,2582.1],[1786686021,3820.2,2582.1],[1786686321,3819.9,2582.1],[1786686621,3763.9,2536.6],[1786686921,3762.6,2537.1],[1786687221,3758.4,2537.1],[1786687521,3758.4,2537.1],[1786687822,3758.4,2536.9],[1786688122,3758.4,2536.4],[1786688421,3756.1,2536.3],[1786688721,3751.9,2536.2],[1786689021,3800.1,2536.1],[1786689322,3800.1,2536],[1786689621,3800.1,2536.3],[1786689921,3800.7,2536.2],[1786690221,3801.4,2536.2],[1786690521,3803.6,2536.2],[1786690821,3798.1,2536.2],[1786691121,3798.5,2536],[1786691421,3834.8,2538.4],[1786691721,3835.1,2537.9],[1786692021,3835.1,2538],[1786692321,3835.1,2581.1],[1786692621,3835.1,2581.6],[1786692921,3835.1,2582.7],[1786693221,3835.1,2602.1],[1786693521,3835,2583.2],[1786693821,3835,2583.2],[1786694122,3799.6,2540.9],[1786694421,3796,2540.4],[1786694721,3795.2,2540.2],[1786695021,3797.5,2540.2],[1786695321,3784,2540.1],[1786695621,3760.4,2540.1],[1786695921,3760.3,2539.9],[1786696221,3773.1,2539.3],[1786696521,3781,2538.8],[1786696821,3771.3,2539.2],[1786697121,3631.4,2538.7],[1786697421,3588.6,2540.7],[1786697721,3574.7,2540.1],[1786698021,3634.2,2540.1],[1786698321,3729.7,2540.9],[1786698621,3737.5,2540.4],[1786698921,3730.3,2538.4],[1786699221,3730.5,2538.5],[1786699521,3627.1,2538.1],[1786699821,3625.6,2537.9],[1786700121,3759.2,2537.7],[1786700422,3710.4,2538],[1786700721,3709.9,2537.8],[1786701021,3709.2,2537.5],[1786701322,3759.3,2537.5],[1786701621,3751.6,2536.2],[1786701921,3835.2,2535.9],[1786702221,3835.2,2536],[1786702522,3835.2,2535.9],[1786702821,3834.4,2526.7],[1786703121,3834.3,2526.5],[1786703421,3834.2,2526.4],[1786703721,3834.2,2527],[1786704021,3834.2,2531.4],[1786704321,3834.1,2531.2],[1786704622,3834.2,2531],[1786704922,3834.2,2531],[1786705221,3834.2,2531.4],[1786705522,3834.2,2531.3],[1786705822,3834.2,2531.2],[1786706122,3833.6,2531.2],[1786706421,3832.1,2531.2],[1786706721,3834.3,2531.1],[1786707021,3834,2530.6],[1786707321,3834,2530.8],[1786707621,3834.1,2530.6],[1786707922,3834.1,2530.2],[1786708221,3834.1,2530],[1786708521,3834.1,2530],[1786708822,3833.6,2529.9],[1786709121,3833.3,2529.8],[1786709421,3823.5,2529.6],[1786709721,3800.8,2531.5],[1786710021,3802.1,2531.4],[1786710321,3789.2,2531.3],[1786710621,3790.5,2530.4],[1786710921,3781.1,2530.1],[1786711222,3787.2,2529.9],[1786711521,3786.5,2529.4],[1786711821,3777.4,2529.4],[1786712121,3833.5,2530.9],[1786712421,3833.5,2527.8],[1786712722,3833.3,2527.4],[1786713021,3833.3,2527.8],[1786713321,3833,2526.6],[1786713621,3832.3,2523.8],[1786713921,3832.1,2524.3],[1786714221,3830,2514],[1786714522,3829.9,2525.7],[1786714822,3830,2526],[1786715121,3829.9,2525.9],[1786715422,3829.9,2526],[1786715722,3818.1,2525.9],[1786716021,3821.8,2528.4],[1786716321,3829.2,2528.4],[1786716621,3830.3,2532.8],[1786716922,3830.9,2532.9],[1786717221,3830.9,2533.3],[1786717521,3830.9,2533],[1786717822,3831.5,2532.5],[1786718121,3831.1,2530.7],[1786718421,3831.1,2530.7],[1786718721,3830.2,2529],[1786719021,3830.2,2529.4],[1786719322,3830.4,2529.4],[1786719621,3830.4,2529.4],[1786719921,3829.7,2529.2],[1786720201,3829.7,2529.3],[1786720501,3826.5,2529.1],[1786720821,3829.9,2529.1],[1786721121,3830,2529.6],[1786721422,3829.5,2529.5],[1786721721,3829.5,2529.2],[1786722021,3828.4,2530],[1786722321,3828.4,2537.7],[1786722621,3828.4,2537.7],[1786722922,3828.5,2537.5],[1786723222,3828.4,2537.4],[1786723522,3828.4,2537.1],[1786723821,3828.5,2536.8],[1786724121,3828.5,2537.2],[1786724422,3828.3,2536.7],[1786724722,3828.3,2536.6],[1786725021,3828.3,2585.7],[1786725322,3828.3,2585.7],[1786725621,3828.3,2585.7],[1786725921,3828.3,2585.7],[1786726222,3828.4,2585.7],[1786726522,3828.5,2585.7],[1786726822,3828.4,2585.3],[1786727121,3828.3,2584.5],[1786727422,3828.3,2584.3],[1786727722,3827.3,2584.3],[1786728022,3827.3,2584.3],[1786728322,3827.3,2584.3],[1786728622,3827.3,2584.3],[1786728922,3827.3,2584.2],[1786729221,3827.3,2584.2],[1786729522,3827,2584.2],[1786729821,3827.1,2584.2],[1786730121,3827.3,2584.2],[1786730421,3827.3,2584.2],[1786730721,3827.3,2585.8],[1786731021,3827.1,2585.8],[1786731321,3827,2585.8],[1786731621,3826.8,2585.8],[1786731921,3583,2585.8],[1786732221,3819.4,2585.9],[1786732521,3819.4,2585.6],[1786732821,3819,2585.6],[1786733121,3817.2,2585.6],[1786733421,3817.1,2585.6],[1786733721,3817.1,2585.6],[1786734021,3816,2585.6],[1786734321,3772.2,2585.6],[1786734621,3778.2,2585.6],[1786734921,3707.2,2585.6],[1786735221,3710.4,2585.6],[1786735521,3716.9,2585.5],[1786735821,3717.4,2585.6],[1786736121,3713,2586],[1786736421,3716.1,2586],[1786736721,3720.6,2586],[1786737021,3722.3,2586],[1786737322,3717.4,2586],[1786737621,3645.6,2539.4],[1786737921,3581.7,2539.3],[1786738222,3604.6,2538.8],[1786738521,3604.6,2585.2],[1786738821,3581.4,2585.1],[1786739121,3580.7,2538.9],[1786739422,3579.6,2538.8],[1786739722,3579.4,2538.6],[1786740021,3562.8,2538.6],[1786740321,3560.6,2536.8],[1786740621,3530.2,2532.8],[1786740921,3529.9,2532.5],[1786741221,3530.9,2532.4],[1786741521,3521.1,2532.2],[1786741821,3520.2,2523.5],[1786742121,3520.7,2523.2],[1786742421,3520.6,2523.6],[1786742721,3521,2523.5],[1786743021,3490.8,2523.1],[1786743321,3491.7,2522.9],[1786743621,3489.2,2523.9],[1786743921,3489.3,2523.8],[1786744221,3476.3,2525.6],[1786744521,3467,2525.2],[1786744821,3476.2,2525.7],[1786745121,3475.9,2525],[1786745421,3475.9,2524.3],[1786745721,3475.9,2524.5],[1786746021,3475.9,2521.4],[1786746321,3475.8,2521.1],[1786746621,3475.6,2521.2],[1786746921,3475.6,2508.7],[1786747221,3473.9,2508.3],[1786747521,3447.2,2507.8],[1786747821,3442.9,2507.8],[1786748122,3442.7,2508.9],[1786748421,3383.1,2508.6],[1786748721,3383,2508.6],[1786749021,3383,2508.7],[1786749321,3383.1,2505.9],[1786749621,3383,2505.9],[1786749921,3383,2505.9],[1786750221,3383.1,2505.9],[1786750521,3382.7,2505.9],[1786750821,3382.3,2505.9],[1786751121,3382.3,2505.9],[1786751421,3382.3,2505.9],[1786751721,3382.6,2505.9],[1786752021,3382.7,2505.9],[1786752321,3383,2505.9],[1786752621,3383.2,2506],[1786752921,3383.3,2506],[1786753221,3383.4,2506],[1786753521,3383.2,2506],[1786753821,3383.2,2506],[1786754121,3383.3,2506],[1786754421,3383.3,2506],[1786754721,3383.3,2506],[1786755021,3398,2506],[1786755321,3458.5,2506],[1786755621,3454.4,2505.9],[1786755921,3457.2,2505.9],[1786756221,3460.6,2505.9],[1786756521,3460.5,2505.9],[1786756821,3475.6,2505.9],[1786757121,3475.3,2505.9],[1786757421,3475.3,2505.9],[1786757721,3475.4,2505.9],[1786758021,3475.4,2505.9],[1786758321,3475.4,2505.9],[1786758621,3475.4,2505.9],[1786758921,3475.3,2505.9],[1786759221,3449.4,2505.9],[1786759521,3426.6,2505.9],[1786759821,3434.1,2505.9],[1786760121,3367.7,2505.9],[1786760421,3475.9,2505.9],[1786760721,3476.1,2505.9],[1786761021,3476.2,2505.9],[1786761321,3476.2,2505.9],[1786761621,3476.2,2505.9],[1786761922,3476.2,2505.9],[1786762221,3476,2505.9],[1786762521,3476,2505.9],[1786762821,3475.9,2505.9],[1786763121,3475.9,2505.9],[1786763421,3475.7,2505.9],[1786763721,3475.9,2505.9],[1786764021,3475.9,2505.9],[1786764321,3473.9,2505.9],[1786764621,3474.5,2505.9],[1786764921,3474,2505.9],[1786765221,3474,2505.9],[1786765522,3474.5,2504.2],[1786765821,3472.5,2504],[1786766122,3471.8,2504.1],[1786766421,3470.6,2504.1],[1786766721,3469.9,2504.1],[1786767022,3470.1,2504.1],[1786767321,3386.6,2504.1],[1786767621,3373,2504.1],[1786767921,3456.8,2502.2],[1786768221,3455.8,2502.2],[1786768521,3455.8,2502.1],[1786768821,3458.4,2502.1],[1786769121,3459.2,2502.1],[1786769421,3459.3,2502.1],[1786769721,3459.8,2502],[1786770021,3458.4,2502],[1786770321,3458.4,2502],[1786770621,3473.4,2502.1],[1786770921,3473.4,2502.1],[1786771221,3473.6,2502.1],[1786771521,3473.2,2502.1],[1786771821,3473.2,2502.1],[1786772121,3473.2,2502.1],[1786772421,3473.3,2502.1],[1786772721,3473.3,2502.2],[1786773021,3473.4,2502.2],[1786773321,3473.4,2502.2],[1786773621,3472.6,2503.8],[1786773921,3471.9,2503.8],[1786774221,3472.2,2503.8],[1786774521,3472.2,2503.8],[1786774821,3472.2,2503.8],[1786775121,3471.4,2503.8],[1786775421,3471.4,2502.5],[1786775721,3471.4,2503.8],[1786776021,3471.4,2503.8],[1786776321,3471.4,2503.8],[1786776621,3471.4,2503.8],[1786776921,3471.4,2503.8],[1786777221,3471.4,2503.8],[1786777521,3471.4,2503.8],[1786777821,3471.4,2503.8],[1786778121,3471.4,2503.8],[1786778421,3471.5,2502.5],[1786778721,3471.4,2502.5],[1786779022,3471.2,2502.5],[1786779321,3471.2,2502.5],[1786779621,3471.2,2502.4],[1786779921,3470.9,2502.4],[1786780221,3471.2,2502.4],[1786780522,3471.2,2502.4],[1786780821,3471.2,2502.4],[1786781121,3471.2,2502.3],[1786781421,3470.6,2502.3],[1786781721,3470.4,2502.3],[1786782021,3470.2,2502.3],[1786782321,3470.1,2502.3],[1786782621,3469.5,2502.2],[1786782921,3469.5,2502.3],[1786783222,3469.4,2502.3],[1786783521,3469.4,2502.3],[1786783821,3469.6,2502.3],[1786784121,3468.9,2502.2],[1786784421,3468.9,2502.2],[1786784721,3468.9,2502.2],[1786785021,3468.9,2502.2],[1786785321,3468.9,2502.2],[1786785621,3468.9,2502.2],[1786785921,3468.9,2502.2],[1786786221,3468.4,2502.1],[1786786521,3465.5,2502.1],[1786786821,3445.2,2502.1],[1786787121,3294.6,2502.1],[1786787421,3300.3,2502.1],[1786787721,3205.8,2502],[1786788021,3160.1,2501.9],[1786788321,3160.8,2502],[1786788621,3159.6,2502],[1786788921,3154.9,2501.9],[1786789221,3161.9,2501.9],[1786789521,3221,2502.5],[1786789821,3126.3,2502.5],[1786790121,3154.6,2502.5],[1786790421,3153.6,2504.2],[1786790721,2995.9,2504.2],[1786791021,3005.2,2502.2],[1786791321,3005.1,2500.4],[1786791621,3006,2500.4],[1786791921,2996.5,2500.4],[1786792221,2996.6,2500.4],[1786792521,2996.9,2500.4],[1786792821,2984.9,2500.5],[1786793121,2985,2500.5],[1786793421,2996.7,2500.5],[1786793721,3215.5,2500.5],[1786794021,3135,2500.5],[1786794321,3200.9,2500.5],[1786794621,3207.5,2500.5],[1786794921,3223,2500.5],[1786795221,3320.4,2500.5],[1786795521,3320.5,2500.5],[1786795821,3309.2,2500.5],[1786796121,3233.1,2500.5],[1786796421,3224,2500.5],[1786796721,3223.6,2500.5],[1786797021,3223.7,2500.5],[1786797321,3241.1,2500.4],[1786797621,3131.1,2500.4],[1786797921,3215.4,2500.4],[1786798221,3270.1,2500.5],[1786798521,3296.7,2500.5],[1786798821,3302.9,2500.5],[1786799121,3039.3,2500.5],[1786799421,3069.2,2500.5],[1786799722,3069.5,2500.5],[1786800022,3121,2500.5],[1786800322,3125.6,2500.5],[1786800621,3277.5,2500.5],[1786800922,3351.6,2500.5],[1786801221,3361.5,2500.5],[1786801522,3470.2,2500.5],[1786801821,3470.2,2500.5],[1786802121,3469.5,2500.4],[1786802421,3469.5,2500.5],[1786802721,3470.5,2500.4],[1786803021,3436.2,2500.4],[1786803321,3445.4,2500.4],[1786803621,3470.9,2500.4],[1786803921,3471.2,2500.4],[1786804221,3471.2,2500.4],[1786804521,3471.2,2500.4],[1786804821,3471.2,2500.4],[1786805121,3471.1,2500.4],[1786805421,3471.1,2500.4],[1786805722,3471.1,2500.5],[1786806021,3471.1,2500.5],[1786806321,3470.7,2500.4],[1786806621,3469,2500.4],[1786806921,3468.2,2500.4],[1786807221,3372,2500.4],[1786807521,3372,2500.4],[1786807821,3372,2500.4],[1786808121,3371.8,2500.4],[1786808421,3371.8,2500.5],[1786808721,3371.3,2500.5],[1786809021,3371.3,2500.5],[1786809321,3371.3,2500.4],[1786809622,3371.1,2500.5],[1786809921,3371.1,2500.5],[1786810221,3370.7,2500.5],[1786810521,3370.7,2500.5],[1786810821,3370.7,2500.5],[1786811121,3370.6,2500.4],[1786811421,3369.6,2500.4],[1786811721,3353.3,2500.5],[1786812021,3336,2500.5],[1786812322,3342.7,2500.4],[1786812621,3287.8,2500.5],[1786812923,3291.3,2500.5],[1786813221,3217,2500.5],[1786813521,3150.2,2500.5],[1786813821,2999.2,2500.5],[1786814121,2999.3,2500.5],[1786814421,2999.2,2500.5],[1786814721,2999.2,2500.5],[1786815021,2998.7,2500.5],[1786815321,2948.3,2107.4],[1786815621,2948.1,2106.9],[1786815921,2956.1,2085.4],[1786816221,2964.1,2086.4],[1786816521,2971.6,2075.5],[1786816821,2986.8,2089.3],[1786817121,2999.4,2100],[1786817421,2999.3,2089.4],[1786817721,2999.3,2088.9],[1786818021,2999.3,1831.5],[1786818321,2999.3,1831.7],[1786818621,2987.2,1831.7],[1786818921,2987.1,1831.8],[1786819221,2998.5,1831.8],[1786819521,2999.4,1831.8],[1786819821,2999.4,1831.8],[1786820121,3107.8,1831.8],[1786820421,3108.9,1831.8],[1786820721,3215,1831.8],[1786821021,3370.7,1831.8],[1786821321,3370.8,1909],[1786821621,3371.1,1909],[1786821921,3371.1,1909],[1786822221,3371.5,1909],[1786822521,3371.9,1909],[1786822821,3372,1909],[1786823121,3371.9,1909],[1786823421,3372,1909],[1786823721,3371.7,1911.1],[1786824001,3371.6,1911.1],[1786824322,3368.6,1911.1],[1786824621,3368.4,1917.3],[1786824921,3368.4,1925.2],[1786825222,3368.4,1925.8],[1786825521,3368.3,1937.6],[1786825821,3368.6,1927],[1786826121,3368.6,1919.3],[1786826421,3368.6,1918.5],[1786826721,3368.6,1911],[1786827021,3368.3,1910.2],[1786827321,3368.3,1910],[1786827621,3368.2,1909.2],[1786827921,3367,1909.2],[1786828221,3367,1909.2],[1786828521,3367,1909.2],[1786828821,3367,1909.3],[1786829121,3367,1909.3],[1786829421,3367,1909.3],[1786829721,3366.4,1911.4],[1786830021,3366.4,1911.5],[1786830301,3366.4,1911.5],[1786830621,3366.4,1909.3],[1786830921,3366.4,1909.3],[1786831221,3366.4,1909.4],[1786831521,3365.6,1909.5],[1786831821,3366.4,1909.5],[1786832121,3366.4,1973.4],[1786832421,3366.4,1972.8],[1786832721,3366.4,1972.5],[1786833022,3366.4,1971.9],[1786833321,3366.3,1973.7],[1786833621,3366.1,1985.8],[1786833921,3366.1,2058.6],[1786834221,3366.2,2058.6],[1786834521,3365.4,2058.6],[1786834822,3365.3,2058.9],[1786835121,3365.9,2058.9],[1786835421,3365.1,2058.6],[1786835721,3365,2058.6],[1786836021,3365,2058.6],[1786836321,3365,2049.4],[1786836621,3365,2049.4],[1786836921,3365,2020.6],[1786837221,3364.9,2021.2],[1786837521,3364.9,2021.1],[1786837821,3364.9,2020.7],[1786838121,3364.7,2020.5],[1786838421,3364.7,2021.6],[1786838721,3364.7,2019.8],[1786839021,3363.7,2019.6],[1786839321,3363.8,2019.3],[1786839621,3363.8,2019.1],[1786839921,3363.9,2019.1],[1786840221,3352.8,2020.4],[1786840521,3331,2020.9],[1786840821,3342,2020.5],[1786841121,3313.9,2019.4],[1786841421,3341,2058.7],[1786841721,3363.3,2049.7],[1786842021,3363.3,2049.5],[1786842322,3357.4,2058.7],[1786842621,3363.3,2059.1],[1786842921,3363.3,2059],[1786843221,3353.2,2059],[1786843521,3363.4,2059],[1786843822,3363.3,2049.5],[1786844121,3363.4,2019.8],[1786844421,3363.4,2049.8],[1786844721,3339.2,2059],[1786845021,3308.2,1922],[1786845321,3309.7,1921.9],[1786845621,3305,1921.7],[1786845921,3325.7,1921.3],[1786846221,3328.9,2019.7],[1786846521,3328.9,2049.5],[1786846821,3356.4,2049.6],[1786847121,3318.5,2058.8],[1786847421,3304.9,2058.8],[1786847721,3300.8,2049.7],[1786848021,3230.1,2049.7],[1786848321,3229.8,2058.8],[1786848621,3229.9,2050],[1786848921,3229.9,2020.5],[1786849221,3230.4,2021.5],[1786849521,3230.5,2058.9],[1786849821,3251.5,2058.9],[1786850121,3251.6,2049.9],[1786850421,3243.6,2020.4],[1786850721,3234,2020.7],[1786851022,3263,2059],[1786851321,3198.5,2049.9],[1786851621,3166.3,2049.7],[1786851921,3166.6,2049.7],[1786852221,3226.4,2059.4],[1786852521,3226,2059.4],[1786852821,3201.5,2059.9],[1786853121,3201.5,2060],[1786853421,3203.9,2060],[1786853721,3200.5,2060],[1786854021,3202.3,2059.5],[1786854321,3186.8,2059.5],[1786854621,3188.2,2059.5],[1786854921,3156.9,2059.5],[1786855221,3154.5,2059.4],[1786855521,3065.3,2059.5],[1786855821,3064.7,2060.2],[1786856121,3083.3,2060.2],[1786856421,3084.6,2060.2],[1786856721,3084.3,2060.3],[1786857021,3111.7,2060.3],[1786857321,3154.8,2059.6],[1786857621,3159.7,2059.6],[1786857922,3216.1,2059.6],[1786858221,3215.8,2060.3],[1786858522,3268.7,2060.3],[1786858822,3264.5,2060.3],[1786859122,3280.2,2060.3],[1786859421,3336.5,2061.3],[1786859721,3346.2,2064.5],[1786860021,3352,2061.5],[1786860321,3361.4,2061.2],[1786860621,3364.9,2061.2],[1786860921,3366.1,2061.6],[1786861221,3366,2060.3],[1786861521,3366,2060.3],[1786861821,3366,2060],[1786862121,3366,2060],[1786862421,3366,2060],[1786862721,3366.1,2060],[1786863021,3366.1,2060.4],[1786863321,3366.1,2060.4],[1786863621,3366.1,2060.3],[1786863921,3366.1,2060.3],[1786864222,3365,2060.3],[1786864521,3365,2060.3],[1786864821,3365,2059.1],[1786865121,3353.5,2012.1],[1786865421,3347.3,1923.6],[1786865721,3366.3,2012.1],[1786866021,3366.1,2019.4],[1786866321,3366.2,2019.2],[1786866621,3366.2,2029],[1786866921,3366.2,2023.4],[1786867222,3366.2,2023.4],[1786867521,3366.4,2109.4],[1786867821,3366.4,2109.4],[1786868121,3366.4,2249.1],[1786868421,3366.5,2047.3],[1786868721,3366.6,2045.8],[1786869021,3366.6,2045.5],[1786869321,3366.5,2082.1],[1786869621,3366.5,2081.6],[1786869921,3366.6,2080.5],[1786870221,3366.6,2076.6],[1786870521,3366.6,2307.8],[1786870821,3366.6,2307.8],[1786871121,3366.7,2307.8],[1786871421,3366.7,2307.8],[1786871721,3366.7,2307.8],[1786872021,3366.8,2307.8],[1786872321,3366.9,2307.8],[1786872621,3366.9,2307.8],[1786872921,3366.4,2307.8],[1786873221,3366.5,2307.8],[1786873521,3366.6,2307.8],[1786873821,3366.6,2307.8],[1786874121,3365.5,2307.8],[1786874421,3365.5,2307.8],[1786874721,3365.5,2307.8],[1786875021,3365.5,2307.8],[1786875321,3365.5,2307.8],[1786875621,3365.4,2307.8],[1786875921,3365.5,2307.8],[1786876221,3365.6,2307.8],[1786876521,3366.5,2307.8],[1786876821,3366.7,2307.8],[1786877121,3366.8,2307.8],[1786877422,3366.3,2307.8],[1786877721,3366.4,2307.8],[1786878021,3366.4,2308],[1786878321,3366.9,2308],[1786878621,3367.4,2308.1],[1786878921,3367.5,2308.2],[1786879221,3367.5,2308.2],[1786879521,3367.6,2308.1],[1786879821,3368,2308.1],[1786880121,3367.5,2308.2],[1786880421,3367.6,2308.3],[1786880721,3368,2308.3],[1786881021,3368,2308.2],[1786881321,3368,2310],[1786881621,3365.3,2310],[1786881921,3365,2310.2],[1786882221,3365,2310.3],[1786882522,3364.9,2310.2],[1786882821,3364.9,2310.7],[1786883121,3364.9,2310.7],[1786883421,3364.9,2310.7],[1786883721,3364.8,2311],[1786884021,3364.8,2311.3],[1786884321,3364.4,2311.3],[1786884621,3364.3,2311.5],[1786884921,3361.3,2311.5],[1786885221,3364.3,2312],[1786885521,3364.3,2312.6],[1786885821,3363.8,2312.2],[1786886121,3363.7,2312.8],[1786886421,3363.6,2313.4],[1786886721,3363.6,2313.8],[1786887021,3364.1,2314.4],[1786887321,3364.4,2361.9],[1786887621,3364.4,2364.7],[1786887921,3364.4,2364.9],[1786888221,3364.9,2320.4],[1786888521,3364.9,2350.6],[1786888821,3364.9,2350.6],[1786889121,3364.9,2350.5],[1786889421,3340.1,2334.9],[1786889722,3341.6,2352.4],[1786890001,3340.9,2352.7],[1786890322,3340.5,2352.3],[1786890621,3365,2328.9],[1786890921,3365,2330.7],[1786891221,3365,2330],[1786891521,3365,2331.7],[1786891822,3364.9,2336.6],[1786892121,3364.7,2341.6],[1786892421,3364.7,2342.7],[1786892721,3364.7,2343],[1786893022,3365.1,2338.1],[1786893322,3365.1,2338.4],[1786893622,3365,2338.3],[1786893921,3365,2338.3],[1786894221,3364.9,2338],[1786894521,3364.7,2338.1],[1786894821,3364.7,2338],[1786895121,3364.7,2337.9],[1786895421,3364.8,2337.9],[1786895721,3365.1,2337.7],[1786896022,3365,2337.1],[1786896321,3365,2340.1],[1786896621,3364.9,2340.1],[1786896921,3364.8,2339.9],[1786897221,3364.8,2345.4],[1786897521,3365.3,2370.5],[1786897821,3365.4,2341.1],[1786898121,3365.5,2341.1],[1786898421,3365.5,2341],[1786898721,3365.5,2341.1],[1786899021,3365.5,2340.5],[1786899321,3365.5,2340.4],[1786899621,3365.5,2340.4],[1786899922,3365.5,2340.5],[1786900221,3365.5,2371],[1786900521,3365.5,2371],[1786900821,3365.2,2371],[1786901121,3362.3,2373.2],[1786901421,3337,2372.7],[1786901721,3336.8,2372.2],[1786902021,3335.2,2371],[1786902321,3304.8,2371.8],[1786902621,3306.1,2371.8],[1786902921,3306.7,2371.8],[1786903221,3279.9,2371.8],[1786903521,3282.2,2371.8],[1786903821,3279.7,2371.8],[1786904121,3316.3,2371.8],[1786904421,3293.1,2371.8],[1786904721,3268.7,2371.8],[1786905021,3268.8,2371.8],[1786905321,3268.9,2371.8],[1786905621,3268.5,2371.8],[1786905921,3268.6,2371.8],[1786906221,3262.1,2371.8],[1786906521,3268.5,2372.3],[1786906821,3268.5,2372.4],[1786907121,3268.8,2372.4],[1786907421,3268.8,2372.4],[1786907721,3268.8,2372.4],[1786908021,3268.6,2372.4],[1786908321,3268.7,2372.4],[1786908621,3268.8,2372.4],[1786908921,3268.8,2372.3],[1786909221,3268.9,2372.2],[1786909521,3268.1,2372.3],[1786909822,3267.7,2373.6],[1786910121,3267.7,2380],[1786910421,3267.7,2380],[1786910721,3267.7,2380],[1786911021,3267.7,2380],[1786911321,3267.7,2380],[1786911622,3267.7,2380],[1786911922,3268,2380],[1786912221,3268.1,2380],[1786912521,3285.6,2380.1],[1786912821,3292.4,2380.2],[1786913121,3440.4,2380.3],[1786913421,3436.8,2380.3],[1786913721,3433.9,2380.3],[1786914021,3451.6,2380.3],[1786914321,3366.9,2380.3],[1786914621,3366.5,2380.3],[1786914921,3366.4,2380.3],[1786915221,3366.4,2380.3],[1786915521,3366.4,2380.3],[1786915821,3366.3,2380.3],[1786916122,3366.2,2380.3],[1786916421,3365.9,2380.3],[1786916721,3365.2,2380.4],[1786917021,3365.1,2380.4],[1786917321,3365.1,2381.4],[1786917621,3364.9,2382],[1786917921,3365.1,2382],[1786918221,3365.2,2382],[1786918521,3365.2,2382],[1786918821,3365.2,2382],[1786919121,3365.3,2382],[1786919421,3365.9,2382],[1786919721,3365.8,2382],[1786920021,3404.6,2382.1],[1786920321,3404.8,2382.1],[1786920621,3409.3,2382.1],[1786920922,3388.7,2382.1],[1786921221,3427.4,2382.1],[1786921521,3450.8,2382.1],[1786921821,3471.1,2382],[1786922121,3471.1,2382],[1786922422,3472.9,2382.1],[1786922721,3471.9,2383.7],[1786923021,3471.1,2383.5],[1786923321,3471,2382.8],[1786923621,3471.1,2382.7],[1786923921,3471.1,2382.1],[1786924222,3470.9,2382.1],[1786924521,3470.9,2382.1],[1786924821,3470.9,2382.1],[1786925121,3470.3,2382.8],[1786925421,3470.3,2382.8],[1786925721,3470.1,2381.6],[1786926021,3468,2381.6],[1786926321,3468,2380.2],[1786926621,3467.9,2380],[1786926921,3468,2380],[1786927221,3467.8,2380],[1786927521,3467.7,2380],[1786927821,3467.7,2374.2],[1786928121,3467.7,2374.2],[1786928421,3467.4,2374.1],[1786928721,3467.4,2374],[1786929021,3467.4,2374],[1786929321,3467.4,2373.6],[1786929621,3467.4,2373.7],[1786929921,3467.3,2373.7],[1786930221,3467.4,2373.7],[1786930521,3467.3,2373.6],[1786930821,3467.3,2373.6],[1786931122,3467.3,2373.6],[1786931421,3467.3,2373.6],[1786931721,3467.3,2373.6],[1786932021,3467.3,2373.6],[1786932321,3463.8,2381.9],[1786932621,3463.4,2386],[1786932921,3463.4,2378.5],[1786933221,3462.9,2377.4],[1786933521,3439.6,2378],[1786933821,3463.1,2377.1],[1786934121,3466.7,2398],[1786934421,3466.6,2396.6],[1786934722,3467.1,2396.2],[1786935021,3467.1,2396.2],[1786935322,3467.1,2396],[1786935622,3467.1,2373.6],[1786935921,3467.3,2373.6],[1786936221,3461,2373.6],[1786936521,3428.6,2373.6],[1786936821,3428.1,2373.6],[1786937121,3430,2373.6],[1786937421,3430.1,2373.6],[1786937721,3429.3,2373.6],[1786938021,3430.2,2373.6],[1786938322,3430.3,2373.6],[1786938621,3445,2373.6],[1786938921,3446.6,2373.6],[1786939221,3446.2,2373.6],[1786939521,3455.1,2374.5],[1786939821,3453.9,2376.6],[1786940121,3454.4,2376.6],[1786940421,3455.2,2375],[1786940721,3454.4,2374.8],[1786941021,3453.8,2374.5],[1786941322,3418.7,2374.5],[1786941621,3418,2374.5],[1786941921,3418.7,2374.5],[1786942221,3423.3,2374.9],[1786942521,3426.5,2375.2],[1786942821,3428.5,2374.5],[1786943121,3431.6,2374.8],[1786943421,3412,2374.8],[1786943721,3412,2374.7],[1786944022,3413.6,2374.7],[1786944321,3414.3,2374.7],[1786944621,3415.9,2374.7],[1786944921,3416.6,2374.7],[1786945221,3415.7,2374.7],[1786945521,3417.7,2374.8],[1786945821,3419,2374.8],[1786946121,3417.6,2379.5],[1786946421,3416.6,2379.2],[1786946721,3417.6,2377.5],[1786947021,3417.9,2377.5],[1786947321,3418.3,2377.4],[1786947621,3417.9,2377.4],[1786947921,3422.7,2374.7],[1786948221,3422.7,2374.7],[1786948521,3422.7,2374.7],[1786948821,3421.9,2374.7],[1786949121,3424.3,2374.8],[1786949421,3424.2,2374.8],[1786949721,3425.2,2374.8],[1786950021,3441.5,2374.8],[1786950321,3448.9,2374.8],[1786950621,3448.4,2374.8],[1786950921,3452.2,2374.8],[1786951221,3451.5,2374.8],[1786951521,3350.8,2374.8],[1786951821,3350.8,2374.8],[1786952121,3414.2,2374.8],[1786952421,3413.4,2374.8],[1786952721,3413.4,2374.8],[1786953022,3414,2374.8],[1786953321,3412.9,2374.8],[1786953621,3413.3,2374.8],[1786953921,3414,2374.8],[1786954221,3425,2374.8],[1786954521,3425,2374.8],[1786954822,3415.2,2374.8],[1786955121,3416.1,2374.8],[1786955421,3438.4,2374.9],[1786955721,3438.4,2374.8],[1786956021,3450,2374.8],[1786956321,3445.2,2374.8],[1786956621,3440.2,2374.8],[1786956921,3461,2374.8],[1786957221,3461,2374.8],[1786957521,3466.3,2374.8],[1786957821,3466.3,2374.7],[1786958121,3222,2377.2],[1786958421,3220.7,2376.6],[1786958721,3222,2376.9],[1786959021,3222,2376.8],[1786959322,3222,2378.6],[1786959621,3222,2377],[1786959921,3222,2376.8],[1786960221,3222,2377],[1786960521,3222,2380.8],[1786960821,3222,2380.7],[1786961121,3222,2380.5],[1786961421,3222,2380.3],[1786961721,3222,2380.3],[1786962021,3222,2380.3],[1786962321,3222,2380.3],[1786962621,3222,2379.9],[1786962921,3221.6,2374.7],[1786963221,3222,2374.7],[1786963521,3221.9,2374.7],[1786963821,3222,2374.7],[1786964121,3222,2374.7],[1786964421,3222,2374.7],[1786964721,3222,2374.7],[1786965022,3222,2374.7],[1786965321,3221.9,2374.7],[1786965622,3221.9,2374.7],[1786965921,3221.9,2374.7],[1786966221,3221.9,2374.7],[1786966521,3221.9,2374.7],[1786966821,3221.9,2374.7],[1786967121,3221.9,2374.7],[1786967421,3221.9,2374.7],[1786967721,3221.9,2374.7],[1786968021,3221.9,2374.7],[1786968321,3221.9,2374.7],[1786968621,3221.9,2375.4],[1786968921,3221,2375.4],[1786969221,3221,2375.4],[1786969521,3221.1,2376.6],[1786969821,3220.4,2375.5],[1786970121,3220.2,2375.6],[1786970421,3219.7,2375.4],[1786970721,3219.5,2375.4],[1786971021,3219.6,2375.4],[1786971321,3219.6,2375.4],[1786971621,3216.3,2375.4],[1786971921,3213.2,2375.4],[1786972221,3215.6,2375.4],[1786972521,3219.7,2375.4],[1786972821,3218.6,2375.7],[1786973121,3220,2375.7],[1786973421,3221.8,2375.7],[1786973721,3221.8,2375.7],[1786974021,3222,2375.7],[1786974321,3222,2376.3],[1786974621,3222,2376.3],[1786974921,3222,2376.3],[1786975221,3222,2376.3],[1786975521,3222,2376.3],[1786975821,3222,2376.3],[1786976121,3222,2376.3],[1786976422,3222,2376.3],[1786976722,3222,2376.3],[1786977021,3221.9,2376.3],[1786977322,3221.9,2376.3],[1786977621,3221.7,2376.3],[1786977922,3134,2376.3],[1786978222,3133.7,2376.3],[1786978521,3133.7,2376.3],[1786978821,3132.9,2377.1],[1786979121,3133.2,2377.1],[1786979421,3133.7,2377.1],[1786979721,3133.6,2377.9],[1786980021,3133.6,2377.9],[1786980321,3133.7,2377.9],[1786980621,3133.3,2377.9],[1786980921,3133.3,2377.9],[1786981221,3133.4,2377.9],[1786981521,3133.5,2377.9],[1786981821,3133.5,2377.9],[1786982121,3133.5,2377.9],[1786982421,3133.5,2377.9],[1786982721,3133.6,2377.9],[1786983021,3133.7,2377.9],[1786983321,3133.8,2377.9],[1786983621,3157.6,2377.9],[1786983921,3213,2377.9],[1786984221,3219.3,2377.9],[1786984521,3218.6,2377.9],[1786984821,3221.9,2377.9],[1786985122,3221.9,2377.9],[1786985421,3222,2377.9],[1786985721,3222,2377.9],[1786986021,3222,2377.9],[1786986322,3222,2377.9],[1786986621,3222,2377.9],[1786986921,3192.6,2377.9],[1786987221,3129.4,2377.9],[1786987521,3129.4,2377.9],[1786987821,3129.4,2378],[1786988121,3129.6,2378],[1786988421,3129.7,2378],[1786988721,3129.7,2378],[1786989021,3129.7,2376.3],[1786989301,3129.7,2375.4],[1786989622,3129.7,2375.4],[1786989921,3129.8,2375.4],[1786990222,3129.8,2375.4],[1786990521,3129.7,2375.4],[1786990822,3129.8,2375.4],[1786991121,3129.8,2375.4],[1786991421,3129.8,2375.4],[1786991721,3130,2375.4],[1786992021,3130,2375.4],[1786992321,3130,2375.4],[1786992621,3129.9,2375.4],[1786992922,3130,2375.4],[1786993222,3130,2375.4],[1786993521,3130,2375.4],[1786993822,3129.5,2375.4],[1786994121,3127.9,2375.4],[1786994421,3098.9,2377.9],[1786994721,3098.8,2377.9],[1786995021,3098.8,2375.8],[1786995321,3098.8,2376.5],[1786995621,3098.5,2377.5],[1786995921,3098.4,2377.5],[1786996221,3096.7,2379.2],[1786996521,3096.7,2379.1],[1786996821,3096.5,2383.2],[1786997121,3096.5,2383.2],[1786997421,3095.7,2379],[1786997721,3095.9,2378.9],[1786998021,3095.9,2378.5],[1786998321,3096,2378.5],[1786998621,3095.7,2378],[1786998921,3095.8,2378.1],[1786999221,3096.3,2377.6],[1786999521,3096.6,2378.5],[1786999822,3094.4,2377.9],[1787000122,3096.7,2378],[1787000421,3096.7,2380.6],[1787000721,3097.4,2377.8],[1787001021,3094.2,2385.8],[1787001321,3098.4,2385.8],[1787001621,3098.1,2386.2],[1787001921,3098.3,2386.3],[1787002221,3098.4,2386.2],[1787002521,3098.4,2386.2],[1787002821,3098.2,2386.5],[1787003121,3098.3,2386],[1787003421,3098.3,2385.7],[1787003721,3098.3,2386.3],[1787004021,3098.1,2385.6],[1787004321,3097.3,2385.7],[1787004621,3097.3,2385.1],[1787004922,3097.2,2413.3],[1787005221,3098.1,2413.3],[1787005521,3098,2413.3],[1787005821,3098.7,2413.3],[1787006121,3098.5,2413.3],[1787006421,3098.5,2413.4],[1787006721,3098.4,2413.3],[1787007021,3098.5,2413.3],[1787007321,3098.5,2413.3],[1787007621,3098.5,2413.4],[1787007921,3098.6,2413.4],[1787008221,3098.6,2413.3],[1787008521,3098.8,2413.3],[1787008821,3098.9,2413.3],[1787009121,3098.9,2413.3],[1787009422,3098.9,2413.3],[1787009721,3098.9,2413.4],[1787010021,3098.9,2413.4],[1787010321,3098.9,2413.4],[1787010621,3098.9,2413.4],[1787010921,3098.9,2413.4],[1787011221,3098.9,2413.4],[1787011521,3098.9,2413.4],[1787011821,3098.9,2414.2],[1787012121,3099,2413.4],[1787012421,3099,2413.4],[1787012721,3099.1,2413.4],[1787013021,3099.1,2413.4],[1787013322,3099.1,2413.4],[1787013621,3099.1,2413.3],[1787013921,3098.9,2413.3],[1787014221,3087.5,2413.3],[1787014522,3203.8,2413.3],[1787014821,3203.7,2413.3],[1787015121,3101.9,2413.3],[1787015421,3097.7,2413.3],[1787015721,3097,2413.3],[1787016021,3096.9,2413.3],[1787016321,3096.8,2413.3],[1787016621,3096.8,2413.3],[1787016921,3095.8,2413.3],[1787017221,3095.8,2434],[1787017521,3095.2,2434.8],[1787017821,3095.2,2473],[1787018121,3095.2,2471.9],[1787018421,3095.2,2452.8],[1787018721,3095.3,2436],[1787019021,3095.3,2413.1],[1787019321,3094.9,2413.1],[1787019621,3094.6,2413.1],[1787019921,3094.6,2413.1],[1787020221,3094.6,2413.1],[1787020521,3094.6,2413.1],[1787020821,3094.3,2413.1],[1787021121,3094.3,2413.1],[1787021421,3094.3,2413.1],[1787021721,3092.7,2413.1],[1787022021,3092.7,2413.1],[1787022321,3092.4,2413.1],[1787022621,3092.4,2413.1],[1787022921,3092.4,2413.1],[1787023221,3092.4,2413.1],[1787023521,3092.4,2413.1],[1787023821,3092.4,2413.1],[1787024121,3092.1,2390.6],[1787024422,3092.4,2390.6],[1787024721,3092.1,2390.6],[1787025021,3092.1,2390.6],[1787025322,3091.9,2385.8],[1787025621,3092.1,2385.8],[1787025921,3092.7,2386.4],[1787026221,3092.7,2386.3],[1787026521,3092.7,2387.6],[1787026821,3093.2,2387.6],[1787027121,3092.6,2387.6],[1787027421,3092.6,2386.8],[1787027722,3093.3,2386.8],[1787028021,3094.1,2386.8],[1787028321,3094.1,2386.8],[1787028621,3094.5,2386.8],[1787028921,3094.5,2386],[1787029221,3094.5,2386.1],[1787029521,3094.5,2386.1],[1787029821,3094.4,2385.7],[1787030121,3067.3,2385.8],[1787030421,3066.5,2385.8],[1787030721,3075,2386.3],[1787031021,3075.7,2386.3],[1787031321,3064.7,2387],[1787031621,3064.7,2387.8],[1787031921,3074.4,2388.7],[1787032222,3073.9,2388.7],[1787032521,3075,2388.7],[1787032821,3094.7,2388.9],[1787033121,3094.7,2388.9],[1787033421,3094.8,2389.5],[1787033721,3094.8,2389.7],[1787034021,3094.8,2390],[1787034322,3094.8,2390],[1787034621,3094.8,2390],[1787034922,3094.8,2390],[1787035221,3094.8,2389.9],[1787035521,3094.9,2390.1],[1787035821,3095,2389.5],[1787036121,3095,2389.4],[1787036421,3095,2390],[1787036721,3096.2,2390],[1787037021,3096.2,2388],[1787037321,3096.3,2387.3],[1787037621,3096.3,2387.3],[1787037921,3096.2,2387.2],[1787038221,3096.2,2387.1],[1787038521,3095.7,2387.1],[1787038821,3094.2,2387.1],[1787039121,3096.2,2387.1],[1787039421,3096.2,2387],[1787039721,3096.2,2386.8],[1787040021,3096.1,2386.8],[1787040321,3096.1,2385.8],[1787040621,3096.1,2385.9],[1787040921,3096.1,2385.9],[1787041221,3096.3,2385.8],[1787041521,3096.2,2385.7],[1787041821,3096.2,2385.7],[1787042121,3096.3,2385.7],[1787042421,3096.3,2385.7],[1787042721,3096.4,2385.6],[1787043021,3096.4,2385.7],[1787043321,3096.3,2385.6],[1787043621,3096.4,2384.5],[1787043921,3096.1,2384.5],[1787044221,3096.1,2385.6],[1787044521,3096.2,2388.1],[1787044821,3096.4,2388],[1787045121,3096.6,2385.6],[1787045421,3096.6,2385.6],[1787045721,3096.6,2385],[1787046021,3096.6,2385],[1787046321,3096.5,2384.4],[1787046621,3096.6,2384.3],[1787046921,3096.7,2384.4],[1787047221,3096.7,2384.4],[1787047521,3096.7,2384.3],[1787047821,3096.3,2384.3],[1787048121,3096.8,2384.2],[1787048421,3096.8,2384.2],[1787048721,3096.8,2384.2],[1787049021,3097.1,2382.8],[1787049321,3097.1,2381.4],[1787049621,3096.9,2381.4],[1787049921,3096.9,2381.1],[1787050221,3096.9,2381],[1787050521,3097,2381],[1787050821,3097,2382.6],[1787051121,3097,2382.6],[1787051421,3097,2382.6],[1787051721,3097,2382.6],[1787052021,3097,2382.6],[1787052321,3097,2382.6],[1787052621,3097,2382.6],[1787052921,3095.7,2382.7],[1787053221,3097.1,2383],[1787053521,3097.1,2382.7],[1787053821,3096.7,2382.4],[1787054121,3096.7,2382.6],[1787054421,3096.7,2382.2],[1787054722,3096.3,2383.6],[1787055021,3096.3,2383.6],[1787055321,3096.3,2383.6],[1787055622,3096.3,2383.6],[1787055921,3096.3,2388.3],[1787056221,3096.3,2388.1],[1787056522,3096.3,2388.1],[1787056821,3096.4,2388.1],[1787057121,3096.4,2388.1],[1787057422,3096.4,2384.8],[1787057722,3096.4,2385],[1787058021,3096.3,2384.9],[1787058321,3095.6,2384.9],[1787058621,3095.6,2386.1],[1787058921,3095.6,2386.9],[1787059221,3095.6,2458.7],[1787059522,3095.6,2462.5],[1787059821,3095.6,2462.3],[1787060122,3095.7,2463.4],[1787060422,3095.8,2462.8],[1787060721,3095.8,2459.7],[1787061021,3095.8,2459.6],[1787061322,3095.8,2460],[1787061621,3095.8,2492.8],[1787061921,3095.2,2492.2],[1787062221,3095.2,2492.2],[1787062521,3095.2,2492.1],[1787062821,3095.2,2492],[1787063122,3094.9,2459],[1787063421,3094.7,2458.7],[1787063721,3094.7,2460.7],[1787064021,3094.4,2460.9],[1787064321,3094.8,2459.5],[1787064621,3094.8,2459.6],[1787064921,3094.7,2460.2],[1787065221,3094.6,2458],[1787065521,3094.7,2458.1],[1787065822,3094.7,2458],[1787066122,3094.7,2457.5],[1787066421,3095.1,2458.4],[1787066721,3095.5,2460.2],[1787067021,3094.4,2460.1],[1787067321,3093.2,2407.6],[1787067621,3047.5,2407.5],[1787067921,3093.2,2409],[1787068222,3093,2408.8],[1787068521,3093.1,2400.2],[1787068821,3092.9,2399.8],[1787069121,3093.5,2401.5],[1787069421,3093.9,2401.9],[1787069721,3093.2,2401.5],[1787070022,3092.9,2387],[1787070321,3092.8,2386.6],[1787070621,3092.8,2386.4],[1787070922,3092.8,2387.6],[1787071221,3092.2,2387.5],[1787071521,3091.6,2481.9],[1787071821,3091.5,2485.7],[1787072121,3091.3,2481.9],[1787072421,3091.3,2481.9],[1787072721,3091.3,2481.9],[1787073021,3091.1,2481.9],[1787073321,3091.2,2481.9],[1787073621,3091.3,2482.1],[1787073922,3091.1,2482.1],[1787074201,3091,2482.1],[1787074521,3091.1,2482.1],[1787074821,3091,2482.1],[1787075121,3090.9,2481.9],[1787075421,3090.9,2481.9],[1787075722,3088.8,2384.2],[1787076022,3088.8,2384.7],[1787076321,3088.8,2386.4],[1787076621,3088.8,2386.6],[1787076921,3088.9,2386.4],[1787077221,3089,2386.2],[1787077522,3089.4,2386.6],[1787077821,3089.4,2386.3],[1787078121,3089.6,2382],[1787078421,3089.6,2480.4],[1787078721,3088.7,2403.8],[1787079021,3090.1,2399.8],[1787079322,3090.2,2399.8],[1787079622,3090,2398.6],[1787079921,3089.9,2401.1],[1787080221,3088.9,2377],[1787080521,3088.9,2375.4],[1787080821,3088.9,2374.2],[1787081121,3088.9,2374.2],[1787081421,3088.9,2373.6],[1787081721,3088.6,2373.6],[1787082021,3088.5,1588.5],[1787082321,3087.9,1587.3],[1787082621,3087.5,1570.1],[1787082921,3085.9,1583.8],[1787083221,3085.9,1576.1],[1787083521,3085.8,1579.4],[1787083821,3085.8,1572.9],[1787084121,3085.9,1570.8],[1787084421,3085.9,1576.2],[1787084722,3085.9,1572],[1787085021,3085.9,1573.6],[1787085321,3084.5,1569.9],[1787085621,3080.8,1561.7],[1787085921,3084.5,1559.3],[1787086221,3084.4,1454.4],[1787086521,3084.3,1452.1],[1787086821,3084.3,1405.4],[1787087121,3083.7,1404.6],[1787087422,3083.6,1376.5],[1787087721,3083.6,1375.7],[1787088021,3083.5,1264.7],[1787088321,3083.5,1263.4],[1787088621,3083.6,1223.8],[1787088921,3083.6,1246.2],[1787089201,3083.7,1235.3],[1787089521,3083.8,1230.9],[1787089821,3083.2,1231.4],[1787090121,3083.2,1329.2],[1787090421,3083.2,1415.9],[1787090721,3081.6,1368.8],[1787091021,3081.9,1455.5],[1787091321,3083,1390.5],[1787091621,3083,1424.1],[1787091921,3083.7,1768.5],[1787092221,3084,1757.6],[1787092521,3084,1750.1],[1787092821,3084.9,1751.4],[1787093122,3084.9,1772.3],[1787093421,3085.8,1775.5],[1787093723,3085.9,1770.8],[1787094021,3085.9,1767.4],[1787094321,3085.9,1769.8],[1787094621,3085.9,1769.6],[1787094921,3085.9,1765.2],[1787095221,3085.9,2316.9],[1787095521,3085.9,2316.9],[1787095821,3085.9,2316.9],[1787096121,3085.9,2316.9],[1787096422,3085.9,2316.9],[1787096722,3085.9,2316.9],[1787097021,3085.9,2316.9],[1787097321,3085.9,2316.9],[1787097621,3085.9,2316.9],[1787097921,3085.9,2316.9],[1787098221,3085.9,2316.9],[1787098521,3085.9,2316.9],[1787098821,3085.9,2316.9],[1787099121,3085.9,2316.9],[1787099421,3085.9,2316.9],[1787099722,3085.9,2316.9],[1787100021,3085.9,2316.9],[1787100321,3085.9,2316.9],[1787100621,3085.9,2316.9],[1787100921,3082.5,2316.9],[1787101221,3082.3,2316.9],[1787101521,3085.9,2316.9],[1787101821,3085.9,2316.9],[1787102126,3085.9,2316.9],[1787102406,3085.9,2316.9],[1787102706,3085.9,2316.9],[1787103006,3085.9,2316.9],[1787103306,3085.9,2316.9],[1787103606,3085.9,2316.9],[1787103906,3085.9,2316.9],[1787104206,3085.9,2316.9],[1787104506,3085.9,2316.9],[1787104806,3085.9,2316.9],[1787105107,3085.9,2316.9],[1787105406,3085.9,2316.9],[1787105706,3085.9,2316.9],[1787106006,3085.9,2316.9],[1787106306,3085.9,2316.9],[1787106606,3085.9,2316.9],[1787106906,3085.9,2316.9],[1787107206,3085.9,2316.9],[1787107507,3085.9,2316.9],[1787107806,3085.9,2316.9],[1787108107,3085.9,2316.9],[1787108406,3085.9,2316.9],[1787108706,3085.9,2316.9],[1787109006,3085.9,2316.9],[1787109306,3085.9,2316.9],[1787109606,3085.7,2316.9],[1787109906,3085.7,2316.9],[1787110206,3085.7,2316.9],[1787110507,3085.7,2316.9],[1787110806,3085.7,2316.9],[1787111106,3085.7,2316.9],[1787111426,3085.7,2316.9],[1787111726,3085.7,2316.9],[1787112006,3085.7,2317],[1787112306,3085.7,2317],[1787112606,3085.7,2317],[1787112906,3085.7,2317],[1787113206,3085.7,2317],[1787113506,3085.7,2317],[1787113807,3085.7,2317],[1787114106,3085.7,2317],[1787114406,3085.7,2317],[1787114706,3085.7,2317],[1787115006,3085.7,2317],[1787115306,3085.7,2317],[1787115606,3085.7,2317],[1787115906,3085.7,2317],[1787116206,3085.7,2317],[1787116506,3085.7,2317],[1787116806,3085.7,2317],[1787117106,3085.7,2317],[1787117406,3085.7,2317],[1787117706,3085.7,2317],[1787118006,3085.7,2317],[1787118306,3085.4,2317],[1787118606,3085.4,2317.5],[1787118926,3084.8,2317.4],[1787119206,3084.8,2317.5],[1787119506,3084.8,2317],[1787119806,3084.5,2317],[1787120106,3084.6,2317],[1787120406,3084.5,2317],[1787120706,3084.5,2317],[1787121006,3084.2,2317],[1787121306,3084,2317],[1787121606,3083.3,2317],[1787121906,3083.5,2317],[1787122207,3084,2317],[1787122506,3083,2317],[1787122806,3006.1,2317],[1787123106,3006.1,2317],[1787123406,3006.1,2317],[1787123706,3006.1,2317],[1787124006,3006.1,2317],[1787124306,3006.1,2317],[1787124606,3006.1,2317],[1787124906,3006.1,2317],[1787125206,3006.1,2317],[1787125507,3006.1,2317],[1787125826,3006.1,2317],[1787126106,3006.1,2317],[1787126406,3006.1,2317],[1787126707,3005.4,2317],[1787127006,3005.4,2317],[1787127306,3005.4,2317],[1787127606,3005.4,2317],[1787127907,3005.4,2317],[1787128207,3005.4,2317],[1787128507,3005.3,2317],[1787128806,3005.3,2317],[1787129106,3005.3,2317],[1787129406,3004.7,2317],[1787129706,3004.6,2317],[1787130007,3004.6,2317],[1787130306,3004.5,2317],[1787130606,3004.5,2317],[1787130906,3004.5,2317],[1787131207,3004.5,2317],[1787131506,3004.5,2317],[1787131806,3004.6,2317],[1787132106,3004.6,2317],[1787132406,3004.4,2317.2],[1787132707,3004.3,2317.3],[1787133006,3004.3,2317],[1787133306,3004,2317],[1787133607,3003.9,2317],[1787133907,3003.9,2317.5],[1787134206,3003.9,2317.7],[1787134506,3003.8,2318.6],[1787134806,3002.5,2319.4],[1787135107,3002.5,2320.2],[1787135406,3002.4,2320.6],[1787135706,3002.4,2320.6],[1787136007,3002.4,2320.6],[1787136306,3002.4,2320.6],[1787136606,3002.4,2320.8],[1787136906,3002.2,2317],[1787137206,3002.4,2317],[1787137506,3002.1,2317.1],[1787137807,3002.1,2317],[1787138106,3001.8,2317],[1787138407,3001.7,2317.2],[1787138706,3002.7,2317.2],[1787139007,3001.6,2317.2],[1787139306,2982.8,2317.2],[1787139607,2977.8,2317.2],[1787139906,2980,2317.2],[1787140206,2998,2317.2],[1787140507,3002.2,2317.2],[1787140807,3002.1,2317.2],[1787141106,3002.1,2317.2],[1787141406,3001.1,2317.2],[1787141726,3001.1,2317.2],[1787142007,3001,2318.6],[1787142306,3000.9,2318.6],[1787142606,3000.9,2318.6],[1787142907,3000.9,2319],[1787143206,3000.9,2319],[1787143506,3001.3,2320.5],[1787143806,3001.3,2318.9],[1787144108,3001.2,2318.9],[1787144406,3001.2,2318.9],[1787144706,3002.5,2319.7],[1787145007,3002.4,2319.6],[1787145307,2995,2318.6],[1787145606,3002.5,2318.6],[1787145906,3002.1,2318.7],[1787146206,3002.1,2318.6],[1787146506,3002.5,2318.6],[1787146806,3002.5,2318.8],[1787147107,3002.5,2318.9],[1787147406,3002.3,2319.6],[1787147706,3002.4,2319.3],[1787148006,3002.3,2319.9],[1787148326,3002.2,2319.5],[1787148606,2965,2319.3],[1787148907,2960.3,2319.7],[1787149206,2977.7,2319.7],[1787149507,3003.4,2319.7],[1787149806,3003.4,2319.7],[1787150106,3002.3,2319.7],[1787150406,3002.3,2319.7],[1787150707,3002.3,2319.7],[1787151006,3002.3,2319.8],[1787151307,3002.3,2319.8],[1787151606,3002.3,2319.7],[1787151907,3002.3,2319.7],[1787152206,3001.7,2319.7],[1787152507,3001.7,2319.7],[1787152808,3001.4,2318.7],[1787153106,3001.4,2318.7],[1787153406,3001.5,2319],[1787153706,3001.5,2318.7],[1787154006,3001.4,2318.6],[1787154306,3001.4,2318.6],[1787154606,3001.5,2318.6],[1787154907,3001.5,2318.6],[1787155506,3000.8,2317.2],[1787155807,3000.8,2317.2],[1787156106,2987.4,2317.2],[1787156406,2987.4,2317.2],[1787156707,2988.6,2317.2],[1787157006,2990.4,2317.2],[1787157306,3000.8,2317.2],[1787157606,3001.1,2317.2],[1787157906,3001.1,2317.6],[1787158206,3000.7,2317.6],[1787158507,3000.3,2317.6],[1787158806,3000.3,2317.6],[1787159126,3000,2317.8],[1787159406,2999.8,2317.6],[1787159686,2999.2,2317.5],[1787159986,2999.4,2317.2],[1787160286,2999.9,2317.8],[1787160646,2998.5,2317.7],[1787160946,2998.6,2317.7],[1787161246,2998.5,2317.9],[1787161546,2998.6,2317.7],[1787161846,2998.4,2318],[1787162147,2998.4,2317.2],[1787162446,2998.1,2317.2],[1787162747,2998,2317.2],[1787163046,2997.7,2317.4],[1787163347,2997.9,2317.4],[1787163646,2995.7,2317.2],[1787163946,2979.1,2317.2],[1787164246,2977.6,2317.2],[1787164546,2966,2317.2],[1787164846,2972.2,2317.2],[1787165146,2972.2,2317.2],[1787165446,2994.3,2317.2],[1787165746,2997.6,2317.2],[1787166046,2997.8,2317.3],[1787166347,2997.8,2317.3],[1787166646,2997.9,2318],[1787166946,2997.9,2318.3],[1787167246,2997.8,2318.4],[1787167546,2997.8,2318.6],[1787167846,2997.9,2318.4],[1787168146,2997.9,2318.5],[1787168446,2998.2,2318.9],[1787168746,2998.2,2319.1],[1787169046,2998.2,2318.1],[1787169346,2998,2318.8],[1787169646,2997.8,2318.6],[1787169946,2991.2,2318.6],[1787170246,2950.1,2318.7],[1787170546,2899.8,2318.7],[1787170846,2499.4,2318.6],[1787171446,2499.3,2318.7],[1787171746,2586.2,2318.6],[1787172046,2551.2,2318.3],[1787172346,2654.1,2318.3],[1787172646,2850.3,2318.3],[1787172946,2981.1,2318.3],[1787173246,2998.6,2318.3],[1787173546,2998.6,2318.7],[1787173846,2998.6,2317.3],[1787174146,2998.5,2318.3],[1787174446,2998.6,2318.7],[1787174746,2998.6,2318.7],[1787175046,2998.6,2318.3],[1787175346,2998.5,2318.9],[1787175646,2998.5,2318.4],[1787175946,2998.4,2318.1],[1787176246,2996.4,2318.9]],"hourly":[],"daily":[]}}