{"bazaar":{"raw":[[1784162714,13106.5,5596.5],[1784163914,12425.7,5628.1],[1784166014,12929.7,5827.8],[1784167214,13091.8,5789.7],[1784172914,13054.7,5794.8],[1784174714,13156,5832.1],[1784205614,12934.1,6374.8],[1784208614,12344,6760.7],[1784209214,12363.5,6760.7],[1784222114,12715.7,6380.1],[1784222414,12715.7,6378.7],[1784223014,12715.9,6391.7],[1784223314,12715.8,6390.1],[1784223614,12715.9,6407.7],[1784225434,12927.4,6380.6],[1784225714,12927.4,6401.1],[1784231114,12926.7,6343.1],[1784232014,12926.4,6346.4],[1784281214,11400.7,5333.4],[1784282414,11432.7,5339.6],[1784283614,11433,5389.9],[1784284814,11432.9,5372.2],[1784338814,11154,5882.3],[1784339114,11154,5883.3],[1784339414,11153.7,5883.2],[1784340314,11153.7,5846.2],[1784343314,11153.1,5890.3],[1784344814,11153.1,5891.3],[1784372714,10815.1,5759.7],[1784382014,11151.9,5835.5],[1784383214,11151.9,5898],[1784383514,11152.1,5895.1],[1784385614,11429.3,5888.9],[1784385914,11429.3,5881],[1784388014,11430.2,5909.7],[1784390134,11429.7,5913.6],[1784394314,11428.6,5947.9],[1784396114,11428.4,5903],[1784398834,11427.9,5908.2],[1784402114,10527.1,5767.8],[1784403014,10527.4,5749.7],[1784441414,10353.6,5408.9],[1784451614,10500.7,5430.5],[1784451914,10500.7,5433],[1784452554,10174.6,5418.4],[1784454014,10152.5,5368.1],[1784454614,10174.6,5366.2],[1784455814,10025.3,5350.6],[1784458514,9562.3,5305.4],[1784459114,9562.2,5304.1],[1784463614,9560.2,5268.3],[1784495714,9289.8,5325.8],[1784496914,9306.2,5328.7],[1784502614,9318.9,5128.3],[1784516334,9197.4,5281.8],[1784517014,9197.4,5277.8],[1784517314,9197.4,5277.6],[1784519414,9197.6,5261.1],[1784520014,9197.6,5192.6],[1784523614,9197.7,5230.1],[1784525114,9233.9,5209.7],[1784539254,9197.1,5092.2],[1784547354,9196.8,5110.2],[1784548254,9196.8,5108.8],[1784551554,9196.2,4987.6],[1784552154,9196.2,4981.6],[1784556954,9172.7,4981.6],[1784558454,9184.2,4981.6],[1784568374,9318.6,4981.6],[1784568954,9318.6,4981.6],[1784569254,9318.6,4981.7],[1784569554,9318.6,4981.7],[1784569854,9318.6,4981.7],[1784570454,9318.6,4981.7],[1784571054,9318.6,4981.7],[1784574954,9317.6,4981.8],[1784578254,9317.9,4984],[1784579154,9317.9,4987.4],[1784610954,9124.3,5051.2],[1784623254,9156.1,5083.6],[1784627154,8421.3,5028.2],[1784632854,8417.6,5048.3],[1784675474,8416.6,5137.2],[1784678154,8416.6,5138],[1784683854,8416.7,5104],[1784685654,8416.6,5100.8],[1784688354,8416.7,5097.3],[1784688654,8416.7,5116.8],[1784688954,8416.7,5116.6],[1784690714,8416.8,5116],[1784691314,8416.9,5114.3],[1784695514,8416.7,5090.8],[1784697614,8416.8,5089.2],[1784698514,8416.9,5108.8],[1784723714,9319,5191.9],[1784730914,9319,6459.3],[1784733014,9319,6460.7],[1784737514,11430.2,6475.8],[1784739914,11429.9,6474.3],[1784740814,11430,6469.6],[1784741714,11429.9,6507.9],[1784743214,11428.6,6491.5],[1784745614,11424.4,6506.4],[1784746214,11424.4,6505.9],[1784764814,11428.7,6957.3],[1784784014,11113.2,7131.1],[1784787334,11110.7,7039.8],[1784789234,11110.8,7010.6],[1784791814,11107.8,6772.2],[1784797514,11107.4,6756.7],[1784799614,11107.3,6766.1],[1784799914,11107.2,6765.7],[1784802914,11107,6921.9],[1784845514,11096.7,7229.6],[1784853314,11096,7566],[1784853934,11096.2,7566],[1784854814,11095.8,7576.9],[1784856014,11095.8,7565.7],[1784858414,11095.7,7589],[1784859914,11095.3,7589.2],[1784861114,11095.5,7576.8],[1784861714,11095.5,7577.2],[1784862014,11095.4,7531.4],[1784863514,11095.4,7566.3],[1784864114,11095.5,7550.9],[1784866814,11094.8,7552.1],[1784878514,11094.5,7602.3],[1784901914,10876.7,7427.3],[1784902514,10753.9,7429.5],[1784913914,10748.8,7458.8],[1784915434,10747.7,7457.1],[1784917514,10748.1,7455.7],[1784953514,10738.4,7577.7],[1784957114,10737.9,7583.7],[1784960414,10738.2,7553.4],[1784962814,10738.3,7534.9],[1784971514,9999.6,7499.6],[1784972714,9999.9,7488.8],[1784973014,9999.8,7488.5],[1784976614,10738.2,7499.5],[1784979614,10741.1,7539.2],[1785015074,10743.6,7797.2],[1785015974,10743.4,7797.4],[1785016574,10743,7797.2],[1785017474,10742.7,7797.2],[1785018674,10447.7,7797.2],[1785019274,10447.6,7797.2],[1785021674,10446.4,7797],[1785029174,10175.5,7804.5],[1785029474,10193.3,7798.4],[1785030374,10323.3,7798.4],[1785031574,10174.9,7798.4],[1785032774,10173.8,7798.4],[1785035174,10171.7,7798.4],[1785036974,10170.4,7798.4],[1785037874,10169.9,7798.4],[1785040574,10169.8,7798.6],[1785041774,10169.6,7798.4],[1785044174,10170,7800],[1785054361,9905.4,7801.9],[1785072361,9704.3,7802.2],[1785079861,9510.3,7802.8],[1785086461,9923.8,7802.9],[1785087961,9926,7802.9],[1785093061,9924.6,7802.8],[1785093381,9924.2,7802.8],[1785106861,9923.4,7802.8],[1785125761,10753.8,7810.7],[1785130261,11111.1,7809.8],[1785136521,11067.2,7813.1],[1785145821,0,7814.6],[1785147621,0,7813.9],[1785152121,11723.3,7813.8],[1785181521,10483.2,7804.6],[1785185721,10223.5,7804.1],[1785191421,10032.7,7804.5],[1785192921,9919.3,7804.5],[1785194721,9936.4,7804.5],[1785205221,9906.9,7805.4],[1785207021,9823.2,7806.2],[1785208221,9827.1,7806.2],[1785237621,9464.8,7809.4],[1785239721,9375.5,7808.9],[1785244221,9361.1,7809.6],[1785249921,9084.1,7809.6],[1785251721,9073.7,7809.6],[1785253521,9021.6,7809.6],[1785256221,8983.3,7866.7],[1785256521,8982.8,7809.6],[1785257121,8983.7,7809.6],[1785260721,9007.8,7809.6],[1785266721,9033.4,7810.1],[1785271821,9019.1,7809.8],[1785294921,8933.8,7803.4],[1785299721,8949.3,7914.6],[1785302121,8972.2,7914.6],[1785306021,8972.7,7820.5],[1785307521,8974.3,7820.2],[1785310221,8974.3,7803],[1785315621,8999.6,7802.9],[1785319821,9018.1,7798],[1785320421,8996.3,7797.7],[1785320721,8997.8,7796.5],[1785326121,9000.2,7796],[1785373261,9085.6,7796.8],[1785375661,9085.7,7796.8],[1785393661,9084,7796.8],[1785417061,9083.2,7797],[1785418261,9083.1,7797],[1785434781,9080.1,7800.1],[1785435061,9080,7799.7],[1785483661,9084.3,7802.2],[1785488161,9084.7,7802],[1785488461,9084.7,7802.5],[1785490861,9082.6,7802.6],[1785504661,9084.8,7803.1],[1785530481,9085.2,3223.4],[1785535281,9085,3949],[1785536161,9085.2,3950.8],[1785547861,9085.6,4392.3],[1785550861,9085.8,4392.7],[1785594061,9085.1,4535.4],[1785600961,9086.1,4572],[1785601861,9086.2,4640.1],[1785602461,9086.2,4604.8],[1785603361,9086.4,4871.3],[1785605761,9086.5,4877],[1785606661,9100.1,4901.1],[1785611461,9221,4982.7],[1785618661,9246.8,5347.2],[1785618961,9261.7,5347],[1785621361,9325.3,5200.4],[1785630961,49989.3,5532.3],[1785639061,34997.7,6457.5],[1785649561,30527.6,5575.9],[1785651361,30524,5542.4],[1785654061,30512.4,5811.5],[1785663061,11996.5,5291.8],[1785663961,11995.8,4986.5],[1785665161,11996,4961.3],[1785668161,11995.9,5080.9],[1785672061,11995.2,5236.4],[1785708961,11987,5988],[1785719761,11990.8,6185],[1785747401,11129.3,6739.1],[1785755161,11988.8,6786.7],[1785762361,11989,6900],[1785762661,11989,6899.8],[1785764161,11989.1,6895.4],[1785768061,11992.1,6776.7],[1785769561,11991.9,6850.4],[1785773181,11991,6796.5],[1785779461,11991.9,6591.3],[1785780061,11991.8,6616.1],[1785780361,11991.8,6608.3],[1785780661,11991.8,6608.1],[1785781261,11991.8,6714.2],[1785781861,11991.8,6706.3],[1785815461,11990.2,7742.4],[1786399221,14340.2,7808.4],[1786399521,14340.2,7808.5],[1786399821,14340.2,7808.4],[1786400121,14340.1,7808.9],[1786400421,14340.1,7808.9],[1786400721,14340.1,7808.5],[1786401021,14340.1,7808.6],[1786401321,14340,7808.6],[1786401621,14340.1,7808.6],[1786401922,14340.1,7809.2],[1786402221,14340.2,7809.2],[1786402521,14340.2,7808.6],[1786402821,14339.7,7809.4],[1786403121,14339.7,7809.3],[1786403421,14339.7,7809.3],[1786403721,14339.7,7810.5],[1786404021,14339.7,7810],[1786404321,14339.7,7810.8],[1786404621,14339.7,7810.9],[1786404921,14339.7,7811.2],[1786405221,14339.7,7810.4],[1786405521,14339.7,7811.2],[1786405821,14339.7,7811.2],[1786406121,14339.5,7810.4],[1786406421,14338.7,7811.3],[1786406721,14338.6,7811.3],[1786407021,14338.6,7811.3],[1786407321,14338.4,7810.4],[1786407621,14338.7,7811.4],[1786407922,14338.7,7811.5],[1786408221,14338.6,7810.5],[1786408521,14338.6,7811.5],[1786408821,14338.6,7811.8],[1786409121,14338.5,7812.9],[1786409421,14338,7813.2],[1786409721,14338,7865.3],[1786410021,14337.9,7867],[1786410321,14338,7865.2],[1786410623,14338,7864.5],[1786410921,14338,7866.3],[1786411221,14336.3,8000.6],[1786411521,14214.4,7818.4],[1786411821,14328.9,7865.1],[1786412121,14328.9,7868.5],[1786412421,14330.5,7868.3],[1786412721,14337.5,7868.7],[1786413021,14337.4,7868.7],[1786413321,14337.4,7833.2],[1786413621,14337.5,7876.8],[1786413921,14337.1,7847.4],[1786414221,14337,7887.9],[1786414521,14336.2,7889.2],[1786414821,14336.2,8140.4],[1786415121,14336.2,8140.4],[1786415421,14200.2,8140.4],[1786415721,13916.1,8140.4],[1786416021,13666.7,8140.4],[1786416322,13917.1,8140.4],[1786416621,13787.3,8140.4],[1786416922,8999.7,8140.4],[1786417223,8999.6,8140.4],[1786417521,8999.4,8140.4],[1786417821,8999.1,8140.4],[1786418121,8999,8140.4],[1786418421,8998.7,8140.4],[1786418721,8998.5,8140.4],[1786419021,8998.4,8140.4],[1786419321,8998.8,8140.4],[1786419621,8998.2,7854.5],[1786419921,8998.3,7854.5],[1786420221,8998.2,7838.8],[1786420521,8998.3,7838.7],[1786420822,8998.9,7822.9],[1786421121,8998.9,7822.3],[1786421421,8998.9,7820.8],[1786421721,8999,7812.8],[1786422021,8998.9,7812.8],[1786422321,8999,7812.8],[1786422621,8999,7812.8],[1786422921,8999,7812.8],[1786423221,8999,7812.8],[1786423521,8999,7812.8],[1786423821,8999,7812.8],[1786424121,8999,7812.8],[1786424421,8998.9,7812.8],[1786424721,8998.9,7812.8],[1786425021,8998.9,7807.6],[1786425321,8998.8,7807.6],[1786425621,8998.8,7807.5],[1786425921,8998.8,7807.5],[1786426221,8998.8,7807.4],[1786426522,8998.8,7807.3],[1786426821,8998.8,7807.3],[1786427121,8998.9,7807.3],[1786427421,8998.9,7807.3],[1786427721,8998.9,7807.3],[1786428021,8998.9,7807.3],[1786428321,8998.9,7807.3],[1786428621,8998.9,7807.1],[1786428921,8998.9,7807.1],[1786429221,8998.7,7807.1],[1786429521,8998.7,7807.1],[1786429821,8998.7,7806.9],[1786430121,8998.7,7806.9],[1786430421,8998.8,7806.8],[1786430721,8998.8,7806.7],[1786431021,8998.6,7806.6],[1786431322,8998.6,7806.6],[1786431621,8998.8,7806.5],[1786431921,8998.8,7806.5],[1786432221,8998.1,7806.5],[1786432521,8998.1,7806.6],[1786432821,8998.1,7806.6],[1786433121,8998.1,7806.6],[1786433421,8998.1,7806.5],[1786433721,8998.1,7806.5],[1786434021,8998.1,7806.5],[1786434322,8998.1,7806.4],[1786434621,8998.1,7806.4],[1786434921,8998.1,7806.4],[1786435221,8998.2,7806.4],[1786435521,8998.2,7806.4],[1786435821,8998.2,7806.4],[1786436121,8998.3,7806.4],[1786436421,8998.3,7806.4],[1786436722,8998.4,7806.4],[1786437021,8998.8,7806.3],[1786437321,8998.8,7806.3],[1786437621,8998.9,7806.3],[1786437921,8998.8,7806.2],[1786438221,8998.9,7806.2],[1786438521,8998.9,7806.2],[1786438821,8998.9,7806],[1786439121,8998.9,7806],[1786439421,8998.9,7806],[1786439721,8998.9,7806],[1786440021,8994.3,7806.2],[1786440321,8998.9,7806.2],[1786440621,8998.9,7806.1],[1786440921,8998.9,7806.1],[1786441221,8998.9,7806.1],[1786441521,8998.9,7806.1],[1786441821,8998.9,7806.1],[1786442121,8998.9,7806.1],[1786442421,8998.9,7806.1],[1786442721,8999,7806],[1786443021,8998.8,7806],[1786443321,8998.8,7806],[1786443621,8998.8,7806],[1786443921,8998.7,7803.8],[1786444222,8998.6,7824.8],[1786444521,8998.6,7824.8],[1786444821,8998.7,7824.8],[1786445121,8997.3,7824.7],[1786445421,8998.7,7824.7],[1786445722,8998.7,7824.7],[1786446021,8998.5,7824.7],[1786446321,8998.5,7824.7],[1786446621,8998.5,7824.6],[1786446922,8998.5,7824.6],[1786447221,8998.5,7825.4],[1786447522,8998.5,7825.3],[1786447822,8998.5,7823.9],[1786448121,8988.9,7823.4],[1786448421,8884.9,7822.7],[1786448721,8884.9,7822.6],[1786449021,8884.9,7822.5],[1786449321,8884.9,7822.3],[1786449621,8884.9,7822.2],[1786449922,8884.9,7822],[1786450221,8884.9,7822],[1786450521,8884.8,7821.8],[1786450821,8884.8,7820.9],[1786451121,8884.8,7820.6],[1786451421,8782.6,7819.9],[1786451721,8782.5,7819.9],[1786452021,8782.5,7819.7],[1786452322,8782.5,7344.6],[1786452621,8782.5,7343.5],[1786452921,8782.5,7321.8],[1786453222,8782.5,7289.7],[1786453521,8782.5,7289.2],[1786453821,8782.6,7289.2],[1786454121,8782.6,7287.2],[1786454421,8782.6,7035],[1786454721,8782.6,7035.6],[1786455021,8782.6,7035.6],[1786455321,8782.6,7035.6],[1786455621,8778.8,7035.6],[1786455921,8779.3,7035.6],[1786456221,8782.6,7035.6],[1786456521,8782.6,7035.6],[1786456821,8782.6,7035.6],[1786457121,8607.7,7035.6],[1786457421,8607.7,7035.6],[1786457721,8607.7,7035.6],[1786458021,8607.7,7035.6],[1786458321,8607.6,7032.1],[1786458621,8607.6,7032.2],[1786458921,8607.6,7032.2],[1786459221,8607.6,7032.2],[1786459521,8607.6,7032.3],[1786459821,8607.7,7032.4],[1786460121,8607.7,7032.6],[1786460421,8607.7,7032.6],[1786460721,8607.7,7032.6],[1786461021,8713,7032.6],[1786461321,8731,7032.6],[1786461621,8731.7,7032.6],[1786461921,8700.6,7032.7],[1786462222,8707,7032.7],[1786462521,8707.2,7032.4],[1786462821,8700.7,7032.3],[1786463121,8704.7,7032.3],[1786463421,8734.4,7032.1],[1786463722,8726.3,7032.2],[1786464021,8723.6,7032.4],[1786464322,8723.6,7032.4],[1786464621,8706.7,7032.5],[1786464922,8607.6,0],[1786465221,8726.3,2000],[1786465522,8732,2000.3],[1786465822,8740,2000.3],[1786466121,8745.9,2000.3],[1786466421,8607.5,2000.8],[1786466721,8607.5,2000.8],[1786467021,8607.4,2001.1],[1786467321,8607.4,4000],[1786467622,8607.4,4000],[1786467922,8607.4,3394.6],[1786468221,7999.8,4000.1],[1786468521,7999.8,4000.5],[1786468821,7999.8,4000.5],[1786469121,7999.6,4000.5],[1786469422,7999.6,4000.5],[1786469722,7999.6,4000.6],[1786470021,7999.6,4000.6],[1786470321,7999.6,4000.7],[1786470621,7999.6,4000.6],[1786470922,7999.6,4000.8],[1786471221,7988.5,4000.8],[1786471521,7999.6,4000.8],[1786471821,7999.6,4000.8],[1786472121,7999.6,4012.2],[1786472421,7999.6,4031.4],[1786472721,7999.6,4016],[1786473021,7999.6,4013.8],[1786473321,7999.6,4000.8],[1786473622,7743,4000.8],[1786473921,7532.5,4000.8],[1786474221,7558.4,4000.8],[1786474521,7547.3,4000.8],[1786474821,7576.5,4000.8],[1786475121,7607.8,4000.8],[1786475421,7622.6,4000.8],[1786475721,7572.7,4000.8],[1786476021,7639.4,4000.8],[1786476321,7867.2,4001.1],[1786476621,7999.6,4001.3],[1786476922,7999.6,4001.3],[1786477221,7999.6,4001.2],[1786477521,7999.6,4001.2],[1786477822,7999.7,4001.2],[1786478121,7999.6,4001.3],[1786478421,7999.7,4001.3],[1786479021,7918.5,4001.3],[1786479321,7952.8,4001.3],[1786479621,7999.6,4001.3],[1786479922,7999.6,4002.3],[1786480221,7999.6,4002.7],[1786480521,7999.7,4002.1],[1786480821,7999.7,4002.2],[1786481121,7999.7,4002.4],[1786481421,7999.7,4002.1],[1786481721,7999.6,4002.1],[1786482021,7999.7,4002.1],[1786482321,7999.8,4002.5],[1786482621,7999.8,4002.6],[1786482922,7999.8,4002.6],[1786483221,7999.8,4002.9],[1786483521,7999.8,4001.4],[1786483821,7998.7,4001.6],[1786484122,7948.8,4003.5],[1786484422,7940.2,4003.5],[1786484721,7940.2,4003.5],[1786485021,7945.1,4003.5],[1786485321,7999.5,4003.5],[1786485621,7999.5,4030.8],[1786485921,7999.5,4003.5],[1786486221,7999.5,4003.5],[1786486521,7999.5,4003.6],[1786486821,7999.5,4003.6],[1786487121,7999.5,4003.7],[1786487421,7999.4,4003.5],[1786487721,7999.3,4003.7],[1786488021,7999.3,4003.6],[1786488321,7999.4,4003.6],[1786488621,7999.5,4003.6],[1786488921,7998.3,4003.7],[1786489221,7998.8,4004],[1786489521,7999.5,4004],[1786489821,7999.5,4004],[1786490121,7999.4,4005.4],[1786490421,7999.4,4004.7],[1786490721,7999.4,4003.7],[1786491021,7999.4,4003.9],[1786491322,7999.5,4003.8],[1786491621,7999.5,4004],[1786491921,7999.5,4003.8],[1786492221,7999.5,4004],[1786492521,7999.5,4004],[1786492821,7999.5,4004],[1786493122,7999.5,4005.6],[1786493421,7999.5,4031.5],[1786493721,7999.5,4031.1],[1786494021,7999.5,4031],[1786494321,7999.4,4031],[1786494621,7999.3,4033],[1786494921,7999.4,4089.2],[1786495221,7999.4,4088],[1786495521,7999.5,4042.2],[1786495821,7999.5,4085.6],[1786496121,7999.7,4085.6],[1786496421,7999.7,4090.3],[1786496721,7999.7,4004],[1786497021,7999.8,4007.3],[1786497321,7999.8,4107.3],[1786497621,7999.7,4060.4],[1786497921,7999.7,4064.2],[1786498221,7999.7,4007.4],[1786498521,7999.8,4064.8],[1786498821,7999.7,4064.6],[1786499121,7999.8,4065.3],[1786499421,7999.7,4066.1],[1786499721,7972.3,4066.1],[1786500021,7953.5,4012],[1786500321,7955.2,4036.5],[1786500621,7962.4,4110.7],[1786500921,7929.9,4038.2],[1786501221,7934,4038.2],[1786501521,7787.4,4042.3],[1786501821,7787.4,4040.1],[1786502121,7787.4,4040.1],[1786502421,7779.8,4044],[1786502721,7780.1,4065],[1786503021,7979.7,4064.8],[1786503321,7999.7,4063.8],[1786503621,7999.8,4063.6],[1786503921,7999.8,4066.2],[1786504221,7999.8,4066.1],[1786504521,7999.7,4045.5],[1786504821,7999.8,4043.1],[1786505121,7999.1,4089.3],[1786505421,7999.1,4048.7],[1786505721,7999.1,4096.6],[1786506021,7999.1,4022.5],[1786506321,7999.3,4127.3],[1786506621,7999.6,4085.6],[1786506921,7999.6,4090.2],[1786507221,7999.6,4090.2],[1786507521,7999.7,4090.3],[1786507822,7999.7,4089.9],[1786508121,7999.7,4089.9],[1786508421,7999.7,4089.9],[1786508721,7999.7,4085.5],[1786509021,7999.7,4090.4],[1786509321,7999.7,4090.2],[1786509621,7999.7,4130.9],[1786509921,7999.7,4090.3],[1786510221,7999.6,4090.2],[1786510521,7999.6,4133.4],[1786510821,7999.6,4133.5],[1786511121,7999.7,4093.4],[1786511421,7998.5,4093.3],[1786511721,7998.3,4091.8],[1786512021,7998.5,4093.4],[1786512321,7998.5,4090.6],[1786512621,7998.5,4093.1],[1786512921,7998.5,4093],[1786513221,7998.6,4132.2],[1786513521,7998.5,4039.1],[1786513821,7998.6,4091.6],[1786514121,7998.5,4091.7],[1786514421,7998.6,4084.3],[1786514721,7921.9,4086.1],[1786515021,7948.7,4085.5],[1786515321,7932.4,4087.2],[1786515621,7920.3,4128],[1786515921,7951.2,4127.1],[1786516222,7937,4036.4],[1786516521,7965.7,4036.4],[1786516821,7977.4,4091.7],[1786517122,7998.6,4132.6],[1786517422,7996.8,4132.9],[1786517721,7988.9,4096.4],[1786518021,7994.8,4100.8],[1786518321,7998.6,4139.8],[1786518621,7998.6,4135.9],[1786518921,7998.4,4095.3],[1786519221,7998.4,4039.6],[1786519521,7993.4,4038.7],[1786519821,7998.4,4091.9],[1786520121,7998.4,4046.8],[1786520421,7998.4,4104],[1786520721,7998.4,4118.5],[1786521021,7998.4,4118.4],[1786521321,7998.4,4070.4],[1786521621,7998.4,4114.1],[1786521921,7998.3,4074.7],[1786522221,7998.3,4074.7],[1786522521,7998.3,4074.7],[1786522821,7998.3,4074.5],[1786523121,7998.2,4073.3],[1786523421,7998.2,4073.2],[1786523721,7998.4,4119],[1786524021,7998.4,4114.2],[1786524321,7922,4086.6],[1786524621,7910.6,4086.3],[1786524921,7910.6,4127.8],[1786525221,7909.8,4121.2],[1786525521,7639,4101.7],[1786525821,7639,4101.7],[1786526121,7904.6,4083.7],[1786526422,7917.7,4406.3],[1786526721,7917.7,4406.3],[1786527021,7940,4406.4],[1786527321,7925.7,4406.3],[1786527621,7881.5,4406.4],[1786527921,7881.7,4406.4],[1786528221,7880,4406.4],[1786528521,7638.7,4406.4],[1786528821,7638.7,4406.4],[1786529121,7638.5,4406.3],[1786529421,7638.5,4406.3],[1786529721,7638.6,4406.3],[1786530021,7873.7,4406.3],[1786530322,7884.1,4406.3],[1786530621,7948.3,4406.5],[1786530921,7946.1,4406.5],[1786531221,7943.1,4406.5],[1786531521,7998.4,4406.8],[1786531821,7998.4,4406.6],[1786532121,7998.4,4406.6],[1786532421,7998.4,4406.6],[1786532721,7998.4,4406.4],[1786533021,7998.4,4406.8],[1786533321,7998.5,4406.8],[1786533621,7998.6,4406.8],[1786533921,7998.5,4406.8],[1786534221,7998.6,4406.8],[1786534521,7998.6,4406.8],[1786534821,7998.6,4406.8],[1786535121,7998.6,4406.8],[1786535421,7998.6,4406.8],[1786535721,7998.6,4406.4],[1786536021,7998.6,4435.7],[1786536321,7998.6,4455.5],[1786536622,7998.5,4455.5],[1786536921,7998.5,4455.5],[1786537221,7998.5,4456.1],[1786537521,7998.5,4456.6],[1786537821,7998.5,4437],[1786538121,7998.6,4436.5],[1786538421,7998.6,4456.4],[1786538721,7998.6,4455.4],[1786539021,7998.6,4455.4],[1786539321,7998.6,4455.2],[1786539621,7998.7,4458.2],[1786539921,8422.1,4454],[1786540221,8454.8,4447.7],[1786540521,8455.6,4447.7],[1786540821,8434.1,4446.7],[1786541121,8568.7,4446.7],[1786541421,8568.7,4439.6],[1786541721,8532.9,4441.8],[1786542021,7998.8,4423.1],[1786542321,7998.8,4431.8],[1786542621,7998.5,4428],[1786542921,7998.1,4426.8],[1786543221,7998.1,4450.1],[1786543521,8497.2,4451.6],[1786543821,8590,4449.1],[1786544121,8607.4,4452.3],[1786544421,8607.4,4429.8],[1786544722,8607.4,4591.8],[1786545022,8607.4,4591.8],[1786545321,8607.4,4591.8],[1786545622,8607.4,4591.8],[1786545921,8607.4,4592.4],[1786546221,8906.5,4592.9],[1786546521,8607.3,4592.3],[1786546821,8607.3,4592.3],[1786547122,8999,4592.3],[1786547421,8999,4592.3],[1786547721,8999,4592.3],[1786548021,8999.2,4592.3],[1786548321,11318.5,4591.9],[1786548622,11532,4591.9],[1786548922,11540.7,4591.9],[1786549221,12312.1,4591.9],[1786549521,16780.7,4591.9],[1786549821,17006.5,4592.5],[1786550121,17006.4,4656.1],[1786550421,17006.5,4692.5],[1786550721,17006.5,4692.4],[1786551021,17006.5,4692.1],[1786551322,17006.5,4691.7],[1786551621,17006.5,4758.6],[1786551922,17006.5,4894.6],[1786552221,17006.2,4856.9],[1786552521,17005.9,5097.7],[1786552821,15079.6,5145.8],[1786553121,15079.3,5811.2],[1786553421,13999.3,5277.9],[1786553722,13999,5278],[1786554021,13998.8,5995],[1786554322,13991.8,5284],[1786554621,13997.4,5225.8],[1786554921,13997.2,5060.6],[1786555221,13313.2,5310.9],[1786555521,13624.2,5347.8],[1786555821,13998.9,6057.2],[1786556121,13998.3,5954.9],[1786556421,13997.4,6083.8],[1786556721,13996.2,6070.6],[1786557022,13995.7,6070.7],[1786557321,13995.2,6070.2],[1786557601,13994.8,5891.6],[1786557921,13311.3,5908.5],[1786558222,12696.1,5308.8],[1786558522,12696.1,5907.5],[1786558821,12695.9,5322.5],[1786559121,12695.6,5383.3],[1786559421,12695.5,5380.7],[1786559721,12695.3,5374.9],[1786560021,12694.8,5317.7],[1786560321,12693.8,5896.5],[1786560622,12693.3,5386.1],[1786560922,12693.3,5380.5],[1786561221,11642.3,5358.6],[1786561521,11642.3,5357.1],[1786561821,12088.7,5937.4],[1786562121,11642,5909.5],[1786562421,11641.9,5409.5],[1786562721,11641.7,5381.7],[1786563021,11640.8,5379.3],[1786563321,11236.5,5357.7],[1786563621,11236.2,5354.8],[1786563922,11487.1,5354.8],[1786564221,11377.8,5285.8],[1786564521,10462.7,5284.3],[1786564821,11384.5,5282.3],[1786565121,11498.8,5281.1],[1786565421,11641.9,5275.4],[1786565721,11641.6,6009.9],[1786566021,11641.6,6450.1],[1786566321,11193.9,6556.6],[1786566621,11193.9,6558],[1786566921,11193.8,6554.6],[1786567222,11111.9,6552.8],[1786567521,11193.4,6560.5],[1786567821,11193.4,6560],[1786568121,11172.4,5409.4],[1786568421,11193.2,5348.4],[1786568721,11193.2,5347.5],[1786569021,11193.2,5364.7],[1786569321,11193.8,5366.8],[1786569621,11193.9,5342.6],[1786569921,11641.6,5340.9],[1786570221,11642,5333.9],[1786570522,11642.1,5339.2],[1786570821,11641.8,5332.4],[1786571121,11641.6,5326.5],[1786571421,11641.8,5345.8],[1786571721,11642.2,5310.5],[1786572021,12693.3,5290.7],[1786572322,12693.7,5290.5],[1786572621,12693.8,5280.7],[1786572921,12693.8,5338.3],[1786573221,12693.5,5544],[1786573521,12693.7,5318.1],[1786573821,12693.7,5771.8],[1786574121,13996.3,5770.8],[1786574421,13996.2,5792.8],[1786574721,13996.3,5779.8],[1786575021,13996.4,5779.7],[1786575321,13996.4,5777.6],[1786575622,17006.3,5745.9],[1786575921,0,5745.6],[1786576221,10747.5,5743.4],[1786576521,10747.4,5741.4],[1786576821,10747.4,5746.4],[1786577121,10747.4,5741.1],[1786577421,10747.5,5750.2],[1786577721,10747.2,5761.2],[1786578021,10747.5,5784.1],[1786578321,10747.4,5798.9],[1786578621,10747.5,5788.3],[1786578921,10747.4,5783.9],[1786579221,10747.2,5780.9],[1786579521,10747.1,5769.1],[1786579821,10746.8,5768.1],[1786580101,10746.8,5775],[1786580421,10746.6,5746.7],[1786580721,10747.2,6746.2],[1786581022,10747.2,6745.7],[1786581321,10746.9,6754],[1786581621,10746.9,6753.6],[1786581921,10746.9,6743.5],[1786582221,10746.8,6740.7],[1786582521,10746.8,6727.5],[1786582821,10746.8,6727.3],[1786583121,10746.8,6641.2],[1786583421,10746.6,7294.9],[1786583721,10746.8,7294.9],[1786584022,10747.2,7294.8],[1786584321,10747.2,7294.9],[1786584622,10746.9,7295.1],[1786584921,10747.2,7283.1],[1786585221,10747.2,7283.3],[1786585521,10747.1,7283.9],[1786585822,10747.1,7283.9],[1786586121,0,7283.7],[1786586421,11016.9,7283.1],[1786586721,0,7284.2],[1786587021,0,7284],[1786587321,70000,7285.3],[1786587621,69999.9,7351.3],[1786587921,69999.5,7857.9],[1786588221,69999.1,7988.4],[1786588521,69998.7,8599.2],[1786588821,69998,8803.4],[1786589121,69996.8,9033],[1786589421,69996.6,8767.9],[1786589721,69995.9,8862.6],[1786590021,69995,9253.5],[1786590321,69993.5,9221.4],[1786590621,69991.6,10897.9],[1786590921,69989.1,9714.3],[1786591201,69986.8,9696],[1786591521,69984.3,9686.5],[1786591821,69981.3,10898.4],[1786592121,39998.7,10898.5],[1786592421,39995.5,10898.5],[1786592721,39993,10904.9],[1786593021,39989.5,10905],[1786593321,39987.9,10905.6],[1786593621,39986.6,10904.7],[1786593921,39984,10904.8],[1786594221,39982.2,10905.1],[1786594521,39980.3,10905.1],[1786594821,39978.3,10905.2],[1786595121,39976.4,10905.2],[1786595421,39974.1,10905.2],[1786595721,37064.4,10905.7],[1786596021,37062.1,10905.2],[1786596321,37060.2,10905.2],[1786596621,37058.6,10905.8],[1786596921,37055.9,10905.8],[1786597221,37053.4,10905.9],[1786597521,37050.6,10941.7],[1786597821,37048.9,12216.9],[1786598121,37047.4,12216.9],[1786598421,37045.8,12216.9],[1786598721,37044.2,12216.9],[1786599021,37042.6,12216.9],[1786599321,37040.3,12216.9],[1786599621,34557.1,12216.9],[1786599921,34555.4,12216.9],[1786600221,34553.9,12216.9],[1786600521,34552.3,12216.9],[1786600821,34550.5,12216.9],[1786601121,34549.2,12216.9],[1786601421,34547.8,12217],[1786601721,34546.2,12216.9],[1786602021,34545.1,12217.1],[1786602321,34543.8,12217.1],[1786602621,34543,12217.1],[1786602921,34541.8,12249.5],[1786603221,34540.7,12264.3],[1786603521,34538.9,12247.8],[1786603821,34537.5,12254.8],[1786604121,32623.1,12281.8],[1786604421,32622.1,12281.5],[1786604721,32620.5,12281.2],[1786605021,32619.8,12269.5],[1786605321,32619.8,12300],[1786605621,30983.7,12255],[1786605922,30983.4,12288.6],[1786606221,19000,12254.3],[1786606521,18999.9,12250.7],[1786606821,18999.9,12219.2],[1786607121,18999.8,12248.9],[1786607421,18999.9,12248.9],[1786607721,18999.4,12221.6],[1786608021,18999.2,12216.9],[1786608321,18998.8,12216.9],[1786608621,18998.7,12216.9],[1786608921,18998.7,12216.9],[1786609221,18998.2,12216.9],[1786609521,18998.2,12216.9],[1786609821,18998.1,12216.9],[1786610121,18997.7,12216.9],[1786610421,18997.7,12217],[1786610721,18997.5,12216.9],[1786611021,18996.1,12216.9],[1786611321,18995.6,12216.9],[1786611621,18994.9,12216.9],[1786611921,18994.5,12217],[1786612221,18993.4,12217],[1786612521,18993.4,12217],[1786612821,18993.4,12217],[1786613121,18993.1,12217],[1786613421,18992.5,12217],[1786613721,18991.7,12217],[1786614021,18313,12216.9],[1786614321,18312.2,12216.9],[1786614621,18311.7,12216.9],[1786614921,18311.2,12216.9],[1786615221,18311.2,12218.8],[1786615521,18310.5,12218.7],[1786615821,18310.1,12218.6],[1786616121,18309.7,12219.4],[1786616421,18309.4,12219.3],[1786616722,18309.3,12219.9],[1786617021,18287.1,12224.4],[1786617321,18308.7,12223.1],[1786617621,18308.5,12223],[1786617921,18308.4,12223.3],[1786618221,18308.2,12218.3],[1786618521,18307.9,12219.6],[1786618821,18307.6,12216.9],[1786619122,18306.6,12216.9],[1786619421,18307,12216.9],[1786619721,17734.2,12216.9],[1786620021,17814.9,12216.9],[1786620321,17695.6,12216.9],[1786620621,17694.9,12216.9],[1786620921,17694.8,12216.9],[1786621221,17694.6,12216.9],[1786621522,17694.2,12216.9],[1786621821,17557.5,12224.7],[1786622121,17533.8,12218.2],[1786622421,17327,12216.9],[1786622721,17239.8,12216.9],[1786623021,17242.4,12216.9],[1786623321,17238.3,12216.9],[1786623621,17238.3,12216.9],[1786623921,17143,12216.9],[1786624222,17142.1,12216.9],[1786624522,17141.7,12216.9],[1786624821,17141.3,12216.9],[1786625122,17141.3,12216.9],[1786625421,16948.8,12216.9],[1786625721,16846.8,12216.9],[1786626021,16835.2,12216.9],[1786626321,16842.8,12221.9],[1786626621,16842.5,12225.1],[1786626921,16836.7,12226.4],[1786627221,16889.4,12230.6],[1786627522,16851.1,12230.6],[1786627821,16757.5,12222],[1786628121,16756,12220],[1786628421,16665.2,12219.6],[1786628721,16672.2,12218.6],[1786629021,16675.2,12216.9],[1786629322,16781.5,12216.9],[1786629621,16138.9,12216.9],[1786629921,15986.3,12216.9],[1786630223,15715.6,12216.9],[1786630521,15475.8,12216.9],[1786630821,15475.8,12216.9],[1786631121,15265.1,12216.9],[1786631421,14983.2,12221.4],[1786631721,14855.4,12222.1],[1786632021,14855.2,12216.9],[1786632321,14855.2,12216.9],[1786632621,14854.5,12216.9],[1786632901,14590.2,12216.9],[1786633221,14589.9,12216.9],[1786633521,14478.8,12216.9],[1786633821,14356.9,12216.9],[1786634121,13261.4,12066.8],[1786634421,13283.8,12052.8],[1786634721,13451,10900],[1786635021,13446,10898.1],[1786635321,13434.5,9730.2],[1786635621,13435.1,9737.4],[1786635921,13488.9,10584.1],[1786636222,12217,10153.5],[1786636522,12210.3,10123.9],[1786636821,12216.6,10120.9],[1786637121,12216.6,10114.4],[1786637421,12216.3,10571.3],[1786637722,12215.5,10111.7],[1786638022,12190.6,10108.3],[1786638321,12192.1,4198.8],[1786638622,12083.1,4199.2],[1786638921,12082.7,4202.6],[1786639221,12082.7,4406.4],[1786639521,12082.6,4406.4],[1786639822,12082.3,4414.9],[1786640121,12081.4,4419.3],[1786640421,11556.2,4791.1],[1786640722,11298.4,4791.1],[1786641021,10762.9,4791.1],[1786641321,10762.4,4818.6],[1786641621,10694,4890.2],[1786641921,10123.4,4890.8],[1786642221,9683.7,4891.4],[1786642522,9683.6,5090.2],[1786642821,9683.3,5090.2],[1786643121,9683.3,5090.4],[1786643421,9681.4,5141.3],[1786643721,9681.4,5119.7],[1786644021,9681.3,5119.6],[1786644321,9681.3,5121.6],[1786644621,9680.8,5122.6],[1786644921,9680.8,5122.6],[1786645221,9680.4,5121.2],[1786645521,9679.4,5142],[1786645821,9679.4,5205.8],[1786646121,9679.3,5205.7],[1786646421,9678.6,5284.2],[1786646722,9678.6,5284.8],[1786647021,9678.6,5321.7],[1786647321,9678.3,5322.1],[1786647621,9658.1,5355.2],[1786647921,9536.3,5390.1],[1786648222,9542,5356.7],[1786648522,9516.3,5393.6],[1786648821,9262.6,5349.8],[1786649122,9262.6,5350.9],[1786649421,9262.6,5383.6],[1786649721,9262.6,5347.7],[1786650021,9262.6,5383.4],[1786650321,9262.5,5451],[1786650622,9262.6,5454.7],[1786650921,9262.6,5460.7],[1786651221,9262.5,5463.1],[1786651521,9262.5,5437.6],[1786651821,9262.5,5495.8],[1786652121,9095.9,5494.3],[1786652422,9054.6,5491.9],[1786652721,9092.9,5457.7],[1786653022,9028.1,5519.6],[1786653322,8822.2,5455],[1786653622,8883.3,5501.3],[1786653921,8620.2,5500.3],[1786654221,8372.8,5450.1],[1786654521,8367.8,5514.5],[1786654822,8331.2,5168.2],[1786655121,8544.2,5168.8],[1786655421,8553.5,5245.2],[1786655721,8427.4,5245],[1786656021,8383,5243.4],[1786656321,7975.7,5243.3],[1786656622,7956.5,5244],[1786656921,7372,5163.8],[1786657221,7329.8,5240.5],[1786657521,7351.8,5240.5],[1786657821,7344.8,5172.8],[1786658121,6998.8,5156.1],[1786658421,6998.8,5158.5],[1786658721,6998.8,5136.4],[1786659021,6998.9,5134.7],[1786659321,6998.9,5136.3],[1786659621,6998.9,5136.3],[1786659921,6998.8,5135.3],[1786660221,6998.7,5134.3],[1786660521,6842.5,5136.5],[1786660821,6856,5136.4],[1786661121,6876.8,5136.2],[1786661422,6744.3,5115.5],[1786661721,6753.8,5093.5],[1786662022,6785,5093.4],[1786662321,6785.3,5093.3],[1786662622,6662.3,5092.6],[1786662921,6713.4,5091.7],[1786663221,6797.5,5091.7],[1786663521,6665.1,5090.2],[1786663821,6542.9,5090.2],[1786664121,6581.6,5090.2],[1786664421,6618.7,5090.2],[1786664721,6621.3,5090.2],[1786665021,6611,5090.2],[1786665321,6611.3,5090.2],[1786665621,6655.5,5090.2],[1786665921,6686,5090.3],[1786666221,6997.6,5090.3],[1786666521,6997.7,5090.4],[1786666821,6997.7,5090.4],[1786667121,6998.1,5090.3],[1786667421,6998.1,5090.3],[1786667721,6998.1,5090.3],[1786668021,6998.1,5090.3],[1786668321,6998,5090.3],[1786668621,6998,5090.3],[1786668921,6998,5090.3],[1786669221,6998,5090.3],[1786669521,6998.1,5090.3],[1786669821,6998.1,5090.4],[1786670121,6998.1,5090.4],[1786670421,6998.1,5090.4],[1786670721,6998.1,5090.4],[1786671021,6998.2,5090.3],[1786671321,6998.2,5090.2],[1786671621,6998.1,5090.2],[1786671921,6998.1,5090.2],[1786672221,6998.4,5090.2],[1786672521,6998.3,5090.2],[1786672821,6997.9,5090.3],[1786673121,6997.9,5090.3],[1786673421,6997.9,5090.3],[1786673721,6997.8,5090.3],[1786674021,6997.8,5090.3],[1786674322,6997.8,5090.3],[1786674621,6997.8,5090.3],[1786674921,6997.9,5090.3],[1786675221,6997.2,5090.3],[1786675521,6997.8,5090.3],[1786675821,6997.8,5090.3],[1786676121,6997.9,5090.3],[1786676421,6998,5090.3],[1786676721,6998,5090.3],[1786677021,6998,5090.3],[1786677321,6997.8,5090.3],[1786677621,6997.8,5090.3],[1786677921,6997.9,5090.3],[1786678221,6997.9,5090.3],[1786678521,6997.9,5090.3],[1786678821,6998,5090.3],[1786679121,6995.8,5090.3],[1786679421,6995.8,5090.3],[1786679721,6990.2,5090.4],[1786680021,6996.2,5090.5],[1786680322,6995.7,5090.4],[1786680621,6995.7,5090.4],[1786680921,6995.7,5090.4],[1786681221,6995.7,5090.5],[1786681522,6995.7,5090.4],[1786681821,6995.7,5090.5],[1786682122,6995.7,5090.5],[1786682421,6995.7,5090.5],[1786682722,6995.7,5090.5],[1786683021,6995.7,5090.5],[1786683321,6995.7,5090.7],[1786683622,6995.7,5090.7],[1786683921,6995.7,5090.6],[1786684221,6995.7,5090.7],[1786684521,6995.7,5090.7],[1786684821,6995.8,5090.7],[1786685122,6995.8,5090.8],[1786685422,6996,5090.8],[1786685721,6996,5090.8],[1786686021,6996,5092.5],[1786686321,6996,5092.5],[1786686621,6996,5092.6],[1786686921,6996,5092.5],[1786687221,6996,5092.5],[1786687521,6996.1,5092.5],[1786687822,6996.1,5092.5],[1786688122,6996.2,5092.5],[1786688421,6996.2,5092.5],[1786688721,6996.2,5090.7],[1786689021,6996.2,5090.7],[1786689322,6996.2,5090.7],[1786689621,6995.7,5090.7],[1786689921,6995.7,5090.7],[1786690221,6995.7,5090.7],[1786690521,6995.7,5090.7],[1786690821,6995.6,5090.7],[1786691121,6959,5090.5],[1786691421,6961.8,5090.7],[1786691721,6945.2,5090.7],[1786692021,6944.1,5090.5],[1786692321,6931.6,5090.3],[1786692621,6937.3,5090.3],[1786692921,6937.3,5090.3],[1786693221,6937.1,5090.3],[1786693521,6937.6,5090.3],[1786693821,6940.3,5090.3],[1786694122,6945.4,5090.3],[1786694421,6954.2,5090.4],[1786694721,6953.5,5090.2],[1786695021,6965.1,5090.3],[1786695321,6965.1,5090.3],[1786695621,6952.4,5090.2],[1786695921,6953.5,5090.2],[1786696221,6876.4,5090.2],[1786696521,6872.2,5090.3],[1786696821,6872.4,5090.4],[1786697121,6867.1,5090.5],[1786697421,6869,5090.6],[1786697721,6859.9,5090.5],[1786698021,6863.8,5090.4],[1786698321,6864.2,5090.4],[1786698621,6871,5090.4],[1786698921,6873.4,5090.3],[1786699221,6873.3,5090.4],[1786699521,6873.9,5090.5],[1786699821,6873.8,5090.4],[1786700121,6877.8,5090.5],[1786700422,6926.5,5090.4],[1786700721,6926.3,5090.2],[1786701021,6926.4,5090.2],[1786701322,6930.8,5090.2],[1786701621,6868.4,5090.3],[1786701921,6868.9,5090.3],[1786702221,6868.1,5090.3],[1786702522,6868.3,5090.3],[1786702821,6873.5,5090.2],[1786703121,6877.4,5090.4],[1786703421,6925,5101.8],[1786703721,6928,5093.7],[1786704021,6931.6,5105.8],[1786704321,6931.6,5105.8],[1786704622,6929.8,5097.1],[1786704922,6929.1,5097],[1786705221,6918.8,5114.3],[1786705522,6917.5,5116.5],[1786705822,6938.8,5116.3],[1786706122,6941.6,5137.9],[1786706421,6939.2,5137.4],[1786706721,6941,5137.4],[1786707021,6952.9,5137.1],[1786707321,6949.2,5137.1],[1786707621,6945.7,5137.1],[1786707922,6945.7,5136.7],[1786708221,6945.7,5136.6],[1786708521,6939.5,5121.5],[1786708822,6937.7,5111.4],[1786709121,6945.2,5108.2],[1786709421,6946.3,5126.8],[1786709721,6946,5126.8],[1786710021,6946,5126.8],[1786710321,6946,5125.4],[1786710621,6947.5,5125.3],[1786710921,6867.6,5127.1],[1786711222,6869.6,5127],[1786711521,6869.5,5137.2],[1786711821,6861.7,5137.1],[1786712121,6861.7,5137.1],[1786712421,6863.4,4777.1],[1786712722,6863.3,5137.3],[1786713021,6865.2,5137.2],[1786713321,6865.3,5137.1],[1786713621,6868,5134.3],[1786713921,6872.7,4608.4],[1786714221,6865.6,4608.4],[1786714522,6865.9,4608],[1786714822,6856.7,4564.5],[1786715121,6857.9,4562.6],[1786715422,6859.7,4561],[1786715722,6860,4561],[1786716021,6861.9,4581],[1786716321,6862,4567.9],[1786716621,6863.7,4566],[1786716922,6865.7,4565.3],[1786717221,6865.7,4562.6],[1786717521,6868,4662.4],[1786717822,6872.9,4736.3],[1786718121,6874.2,4658.4],[1786718421,6875.9,4559.6],[1786718721,6875.3,4299.7],[1786719021,6877.7,4691.4],[1786719322,6926.3,4570],[1786719621,6928.8,4655.7],[1786719921,6934.7,4591.8],[1786720201,6942.5,4589.6],[1786720501,6940.7,4303.2],[1786720821,6946,4580.4],[1786721121,6945.9,4666.5],[1786721422,6959.7,4667],[1786721721,6965.9,4652],[1786722021,6965.8,4696.6],[1786722321,6956.2,4613.5],[1786722621,6946.5,4717.8],[1786722922,6932,4717.9],[1786723222,6947,4615.7],[1786723522,6948.5,4605.3],[1786723821,6952,4601.3],[1786724121,6803.9,4663.3],[1786724422,6804,4651],[1786724722,6803.9,4303.2],[1786725021,6858.9,4743.8],[1786725322,6870,4741.9],[1786725621,6888.8,4675.7],[1786725921,6888.8,4298.1],[1786726222,6895.9,4613.5],[1786726522,6896.7,4611.8],[1786726822,6896.4,4601.5],[1786727121,6902.5,4601.3],[1786727422,6909.8,4600.8],[1786727722,6909.8,4600.8],[1786728022,6902.5,4599.4],[1786728322,6909.8,4573.5],[1786728622,6880.7,4571.1],[1786728922,6881.2,4603.7],[1786729221,7336,4598.3],[1786729522,7335.7,4597.6],[1786729821,7325.4,4762.3],[1786730121,7338.1,4762.3],[1786730421,7338.1,4827.6],[1786730721,7315.7,4856.1],[1786731021,7332.9,4855.7],[1786731321,7345.7,4770.8],[1786731621,7344,4767.8],[1786731921,8257.2,4767.6],[1786732221,7338.5,4768.3],[1786732521,7338.6,4768.3],[1786732821,7352.6,4763.6],[1786733121,7352.7,4763.3],[1786733421,7538.9,4762.5],[1786733721,7561.5,4760],[1786734021,7549.1,4648.2],[1786734321,7548.9,4646.1],[1786734621,7561,4645.8],[1786734921,8262.3,4639.2],[1786735221,8251.7,4284.4],[1786735821,8349.9,4606.3],[1786736121,8358.1,4605.3],[1786736421,8403.7,4600],[1786736721,8560.4,4598.7],[1786737021,8572,4291.4],[1786737322,8523.5,4290],[1786737621,8670.8,4289.7],[1786737921,8764.8,4289.6],[1786738222,8853.5,4261.6],[1786738521,8850.1,4259.6],[1786738821,8711.3,4258.1],[1786739121,8711.3,4616.1],[1786739422,8861,4611.8],[1786739722,8775.3,4610.9],[1786740021,8810.9,4610.6],[1786740321,8803.4,4262.7],[1786740621,8947.5,4256.8],[1786740921,9138,4614.7],[1786741221,11429.1,4588.8],[1786741521,9067.6,4615],[1786741821,9350.5,4305.9],[1786742121,11399.4,4262.3],[1786742421,9390.5,4261.6],[1786742721,9514.3,4741.6],[1786743021,9680.2,4752.1],[1786743321,9677.8,4679.1],[1786743621,12186.5,4677.1],[1786743921,12440.5,4687.5],[1786744221,12418.7,4761.6],[1786744521,9680.1,4755.3],[1786744821,9680,4687.2],[1786745121,9726.7,4686.9],[1786745421,9679.5,4761],[1786745721,12186.5,4682.5],[1786746021,9695.1,5262.6],[1786746321,9654.4,5262.6],[1786746621,9531.1,5262.6],[1786746921,12164.3,5262.7],[1786747221,12195.6,5262.7],[1786747521,9676.8,5262.7],[1786747821,9676.8,5262.7],[1786748122,9676.8,5262.7],[1786748421,9676.8,5262.7],[1786748721,9676.7,5262.7],[1786749021,9676.7,5262.7],[1786749321,9676.7,5262.7],[1786749621,9676.7,5262.7],[1786749921,9676.7,5262.7],[1786750221,9676.7,5262.7],[1786750521,9676.5,4786.4],[1786750821,9676.5,4790],[1786751121,9676.5,4789.9],[1786751421,9655.5,4788.9],[1786751721,9665.6,4795.6],[1786752021,9665.9,4789.9],[1786752321,9599.8,4786.6],[1786752621,9505.7,4784.7],[1786752921,9505.7,4783],[1786753221,9505.7,4783],[1786753521,9228.4,4810.9],[1786753821,9092.8,4810.3],[1786754121,9106.2,4810.1],[1786754421,8986.3,4808.2],[1786754721,9025.3,4807.9],[1786755021,9174.7,4807],[1786755321,9174.7,4852.8],[1786755621,9175.2,4879.2],[1786755921,8986.6,4828.4],[1786756221,9025.7,4839.8],[1786756521,9327.9,4803.2],[1786756821,9385.7,4799],[1786757121,9399.8,4798.4],[1786757421,9461.3,4796.4],[1786757721,9493.1,4795.8],[1786758021,9624.3,4795.6],[1786758321,9533.2,4781.6],[1786758621,9533.8,4781.6],[1786758921,9535.7,4787.1],[1786759221,9596.2,4786.1],[1786759521,9649.4,4786],[1786759821,9676.8,4836],[1786760121,9676.8,4836],[1786760421,9676.8,4876.7],[1786760721,9678.4,4838.6],[1786761021,9678.6,4898.9],[1786761321,9678.5,4851.7],[1786761621,9678.5,4851.6],[1786761922,9678.5,4888.1],[1786762221,9678.5,4887.7],[1786762521,9678.6,4887.6],[1786762821,9678.6,4886.7],[1786763121,9678.6,4885.8],[1786763421,9678.6,4859],[1786763721,9678.6,4895.4],[1786764021,9678.9,4856.8],[1786764321,9679,4889.5],[1786764621,9679.1,4889.4],[1786764921,9679.1,4888.8],[1786765221,9679.3,5264.2],[1786765522,9679.2,5262.9],[1786765821,9725.7,5264.8],[1786766122,9727.1,5265.4],[1786766421,12185.5,5265.5],[1786766721,12286.4,5265.5],[1786767022,12372.3,5264.9],[1786767321,12297.4,5264.3],[1786767621,12324.2,5264.3],[1786767921,12324.2,5264.3],[1786768221,12325.3,5264.3],[1786768521,12327.6,5264.3],[1786768821,12381.7,5264.9],[1786769121,12381.7,5264.9],[1786769421,12568.8,5264.9],[1786769721,12459.1,5264.9],[1786770021,12570.1,5264.9],[1786770321,12551.5,5264.3],[1786770621,12551.5,5264.3],[1786770921,12297.2,5264.9],[1786771221,12325.8,5264.9],[1786771521,12470.1,5264.9],[1786771821,12474.8,5264.9],[1786772121,12251.2,5264.4],[1786772421,12211.7,5264.4],[1786772721,12213.1,5264.4],[1786773021,12380,5263.1],[1786773321,12459.2,5265],[1786773621,12629.1,5265],[1786773921,12620.7,5265.6],[1786774221,12617.9,5265.6],[1786774521,12606.9,5265.6],[1786774821,12490.4,5265.6],[1786775121,12491.7,5265.7],[1786775421,12620.7,5265.8],[1786775721,12680.3,5265.8],[1786776021,12766.7,5265.8],[1786776321,12818.1,5265.8],[1786776621,12999,5265.8],[1786776921,12999,5265.8],[1786777221,13293.1,5265.8],[1786777521,13295.5,5265.8],[1786777821,13297.9,5265.8],[1786778121,13297.9,5265.8],[1786778421,13338.9,5265.8],[1786778721,12177.7,5265.8],[1786779022,9783.7,5265.8],[1786779321,9783.7,5266],[1786779621,12234.1,5266],[1786779921,12176.7,5265.8],[1786780221,12176.7,5265.8],[1786780522,12277.9,5265.9],[1786780821,12345.8,5265.8],[1786781121,12341.3,5266.1],[1786781421,12452.8,5266.1],[1786781721,9680.3,5265.8],[1786782021,9680.3,5265.9],[1786782321,9680.3,5265.9],[1786782621,9680.3,5265.9],[1786782921,9680.3,5265.9],[1786783222,9680.1,5265.9],[1786783521,9680.1,5266.3],[1786783821,9680.1,5266.3],[1786784121,9680.1,5266.3],[1786784421,9680.2,5266.3],[1786784721,9680.2,5266.3],[1786785021,9680,5266.2],[1786785321,9680,5266.2],[1786785621,9680.2,5266.2],[1786785921,9680,5268.5],[1786786221,9680,5268.6],[1786786521,9680.1,5268.6],[1786786821,9679.8,5268.5],[1786787121,9679.8,5268.6],[1786787421,9679.8,5268.7],[1786787721,9680,5269],[1786788021,9680,5269.2],[1786788321,9680,5268.8],[1786788621,9680,5268.8],[1786788921,9680,5269.2],[1786789221,9680,5268.8],[1786789521,9680,5268.8],[1786789821,9680,5268.9],[1786790121,9680,5268.9],[1786790421,9679.4,5268.4],[1786790721,9679.5,5268.9],[1786791021,9679.5,5269.5],[1786791321,9679.4,5268.9],[1786791621,9679.4,5269],[1786791921,9679.5,5269.5],[1786792221,9679.4,5269],[1786792521,9679.3,5269],[1786792821,9679.3,5269],[1786793121,9679.7,5269.6],[1786793421,9679.8,5269.6],[1786793721,9679.3,5268.8],[1786794021,9679.4,5269.5],[1786794321,9678.8,5271.4],[1786794621,9678.9,5493.6],[1786794921,9679,5493.6],[1786795221,9678.9,5493.6],[1786795521,9678.8,5493.5],[1786795821,9678.6,5493.6],[1786796121,9679.3,5513.1],[1786796421,9676.9,5513.3],[1786796721,9678.5,5529.1],[1786797021,9678.4,5514.3],[1786797321,9678.9,5526.8],[1786797621,9678.8,5512.8],[1786797921,9679.3,5528.2],[1786798221,9652.5,5541.2],[1786798521,9679.5,5540.7],[1786798821,9679.8,5540.7],[1786799121,9679.8,5541.8],[1786799421,9679.9,5542.1],[1786799722,9680,5554.3],[1786800022,9679.8,5530.8],[1786800322,9679.9,5532.4],[1786800621,9780.9,5550.4],[1786800922,12304.2,5526.7],[1786801221,12290.2,5533],[1786801522,12254,5533],[1786801821,12546.1,5532],[1786802121,9872.1,5531.5],[1786802421,9872.8,5531.4],[1786802721,9782.2,5542.2],[1786803021,12203,5553.5],[1786803321,12268.1,5548.3],[1786803621,12288.7,5547.6],[1786803921,12401.8,5536],[1786804221,12600,5548.6],[1786804521,12595.9,5537.3],[1786804821,12494.2,5537.1],[1786805121,12495.5,5536.9],[1786805421,12627.7,5536.3],[1786805722,12630.5,5549],[1786806021,13009.7,5550.1],[1786806321,13158.3,5549.7],[1786806621,13158.3,5548.7],[1786806921,13338.9,5549.9],[1786807221,13311.1,5548.7],[1786807521,13311.1,5548.6],[1786807821,14088.5,5559.7],[1786808121,14258.8,5559.6],[1786808421,14321.8,5560.2],[1786808721,14351.4,5560.4],[1786809021,14351.4,5559.8],[1786809321,14351.4,5560.7],[1786809622,14351.3,5570.7],[1786809921,14351.3,5570.7],[1786810221,14351.3,5570.6],[1786810521,14351.3,5570.6],[1786810821,14351.3,5570.3],[1786811121,14351.3,5570],[1786811421,14350.8,5569.8],[1786811721,14350.7,5569.7],[1786812021,14350.7,5578.5],[1786812322,14350.7,5577.5],[1786812621,14350.6,5577.4],[1786812923,14349.9,5577.4],[1786813221,14349.9,5583.7],[1786813521,14349.6,5576.1],[1786813821,14349.6,5592.9],[1786814121,14349.6,5713.1],[1786814421,14349.6,5593.2],[1786814721,14349.6,5581.9],[1786815021,14349.6,5583.4],[1786815321,14349.6,5575.4],[1786815621,14349.5,5582.5],[1786815921,14349.4,5584.3],[1786816221,14348.9,5576.6],[1786816521,14348.8,5578.5],[1786816821,14346.8,5578.1],[1786817121,14348.3,5577.9],[1786817421,14348.4,5577.6],[1786817721,14348.4,5586.1],[1786818021,14348.4,5585.6],[1786818321,14348.4,5586.2],[1786818621,14348.5,5586.3],[1786818921,14348.5,5586.2],[1786819221,14348.3,5586.1],[1786819521,14348.2,5585.5],[1786819821,14348.2,5719.8],[1786820121,14348.2,5719.8],[1786820421,14346.3,5719.8],[1786820721,14345.9,5719.8],[1786821021,14345.8,5719.8],[1786821321,14344.4,5719.8],[1786821621,14344.4,5719.8],[1786821921,14344.3,5719.8],[1786822221,14343.8,5719.8],[1786822521,14343.7,5719.8],[1786822821,14343.3,5719.8],[1786823121,14343.6,5719.8],[1786823421,14291.2,5719.8],[1786823721,14236,5720.2],[1786824001,13610.4,5594.9],[1786824322,13365.7,5608.9],[1786824621,13507,5810.9],[1786824921,13737.9,5823.1],[1786825222,13739.2,5822.3],[1786825521,12986,5831.4],[1786825821,12943.5,5766.8],[1786826121,12685.5,5776],[1786826421,12669.3,5764.3],[1786826721,12336.8,5755.6],[1786827021,12336.8,5744.5],[1786827321,12336.7,5756.2],[1786827621,12336.6,5743.1],[1786827921,12313.4,5742.3],[1786828221,12092.9,5760],[1786828521,12096.8,5753.6],[1786828821,11856.9,5748.8],[1786829121,11832.7,5746.3],[1786829421,11832.7,5732.6],[1786829721,11610.7,5748.4],[1786830021,11582.6,5747.8],[1786830301,11582.6,5765.3],[1786830621,11469.8,5759],[1786830921,11256.8,5754.5],[1786831221,11256.8,5678.2],[1786831521,11256.8,5671.8],[1786831821,11256.8,5665.9],[1786832121,11256.8,5665.5],[1786832421,11256.4,5744.6],[1786832721,11256.4,5732.2],[1786833022,11256.1,5749.4],[1786833321,11255.8,5749.4],[1786833621,11206.1,5743.4],[1786833921,11213.5,5743.4],[1786834221,11183.6,5739.5],[1786834521,11183.6,5739.5],[1786834822,11189.5,5663.3],[1786835121,11071.5,5663.1],[1786835421,10884.4,5653],[1786835721,10819.6,5652],[1786836021,10819.4,5650.7],[1786836321,10819.4,5649.9],[1786836621,10819.1,5634.5],[1786836921,10807.2,5641.4],[1786837221,10754.2,5641],[1786837521,10740.6,5640.6],[1786837821,10751.1,5605.4],[1786838121,10639.7,5604.9],[1786838421,10633.9,5603.7],[1786838721,10437.7,5599.8],[1786839021,10299.5,5697.8],[1786839321,10299.5,5683],[1786839621,10299.2,5680],[1786839921,10299.1,5679.6],[1786840221,10299.1,5674.7],[1786840521,10299.1,5638.9],[1786840821,10299.1,5655.3],[1786841121,10298.7,5632.2],[1786841421,10299.1,5629.1],[1786841721,10299.1,5615.1],[1786842021,10299.1,5604],[1786842322,10299.1,5598.4],[1786842621,10299.1,5598.2],[1786842921,10299.1,5597.8],[1786843221,10299.1,5598.2],[1786843521,10299.1,5625.2],[1786843822,10298.6,5625],[1786844121,10298.6,5624.4],[1786844421,10298.6,5599.6],[1786844721,10296.4,5592.9],[1786845021,10296.4,5592.2],[1786845321,10298.3,5668.3],[1786845621,10276.8,5663.3],[1786845921,10276.8,5662.7],[1786846221,10298.6,5658.3],[1786846521,10298.6,5657.1],[1786846821,10176.4,5654.1],[1786847121,9684.6,5651.4],[1786847421,9684.8,5651.4],[1786847721,9698.6,5650.7],[1786848021,9701,5650.5],[1786848321,9722.9,5650.4],[1786848621,9721.8,5650],[1786848921,9785.7,5649.5],[1786849221,9804.2,5648.9],[1786849521,9855.8,5648.6],[1786849821,9855.8,5647.3],[1786850121,9878.1,5646.9],[1786850421,9814.6,5646.3],[1786850721,9805.1,5643.4],[1786851022,8999.2,5641.3],[1786851321,8999.2,5633.8],[1786851621,8999.3,5627.2],[1786851921,8999.3,5626.9],[1786852221,8999.2,5598.5],[1786852521,8999.3,5608.4],[1786852821,8999.3,5691.7],[1786853121,8999.3,5597.1],[1786853421,8999.2,5594.5],[1786853721,8999.2,5581.2],[1786854021,8998.8,5580.4],[1786854321,8998.8,5577.8],[1786854621,8998.8,5660.4],[1786854921,8998.8,5660.2],[1786855221,8998.8,5656.7],[1786855521,8998.7,5584],[1786855821,8998.7,5583.9],[1786856121,8998.7,5575.8],[1786856421,8998.6,5573.8],[1786856721,8998.6,5571.9],[1786857021,8998.6,5666.6],[1786857321,8998.6,5666.6],[1786857621,8998.6,5666.4],[1786857922,8998.6,5664.6],[1786858221,8998.6,5666.2],[1786858522,8998.7,5665.7],[1786858822,8998.7,5665.7],[1786859122,8998.7,5676],[1786859421,8997.6,5675.4],[1786859721,8997.6,5716.7],[1786860021,8997,5718.5],[1786860321,8997,5718.5],[1786860621,8996.8,5709.9],[1786860921,8996.9,5705.1],[1786861221,8996.7,5717.8],[1786861521,8996.7,5715.9],[1786861821,8996.8,5800],[1786862121,8996.8,5718],[1786862421,8955.2,5718],[1786862721,8960.2,5717.9],[1786863021,8960.2,5714.2],[1786863321,8960.2,5713.9],[1786863621,8952.8,5718],[1786863921,8952.8,5717.6],[1786864222,8952.8,5717.3],[1786864521,8872.4,5629.6],[1786864821,8872.5,5724.8],[1786865121,8872.5,5716.8],[1786865421,8872.5,5810.3],[1786865721,8812.5,5733.9],[1786866021,8812.3,5733.4],[1786866321,8812.3,5816],[1786866621,8812.3,5812.7],[1786866921,8812.3,5812.5],[1786867222,8812.4,5811.9],[1786867521,8812.4,5810.9],[1786867821,8872.1,5809.4],[1786868121,8812.3,5809],[1786868421,8874,5800.3],[1786868721,8869.7,5824.6],[1786869021,8879.3,5806.6],[1786869321,8881.8,5883.8],[1786869621,8887.9,5803.4],[1786869921,8884.6,5802.6],[1786870221,8875.1,5798],[1786870521,8878.6,5877.7],[1786870821,8876,5726.2],[1786871121,8877.5,5809.9],[1786871421,8877.4,5809.7],[1786871721,8880.4,5809.2],[1786872021,8880.4,5799.5],[1786872321,8880.1,5811.7],[1786872621,8880.1,5803.3],[1786872921,8881.5,5802.5],[1786873221,8811.2,5766.3],[1786873521,8810.3,5849.7],[1786873821,8809.8,5751.8],[1786874121,8809.2,5737.2],[1786874421,8808.8,5726.2],[1786874721,8808.6,5725.2],[1786875021,8809,5724.9],[1786875321,8721.6,5702],[1786875621,8732.3,5701.1],[1786875921,8753.2,5699.9],[1786876221,8757.7,5788.6],[1786876521,8702.6,5703.2],[1786876821,8666.1,5703],[1786877121,8668.7,5701.8],[1786877422,8671.3,5793],[1786877721,8673.4,5790.4],[1786878021,8647.7,5793],[1786878321,8671.9,5748],[1786878621,8679.3,5739.5],[1786878921,8527,5739.4],[1786879221,8424.8,5735.4],[1786879521,8424.2,5735.3],[1786879821,8377.5,5732.9],[1786880121,8411.4,5728.6],[1786880421,8376.8,5727.1],[1786880721,8376.4,5725.8],[1786881021,8376.4,5725],[1786881321,8376.3,5723.8],[1786881621,8376.3,5679.4],[1786881921,8376,5634.9],[1786882221,8376,5628.9],[1786882522,8376,5645.6],[1786882821,8371.4,5609.6],[1786883121,8244.6,5606.8],[1786883421,8190.4,5606.2],[1786883721,8190.4,5604.1],[1786884021,8188.4,5615.8],[1786884321,8194.6,5598.7],[1786884621,8153.5,5597.3],[1786884921,8154.2,5589.4],[1786885221,8154.7,5581],[1786885521,8152.6,5576.7],[1786885821,8153.3,5574.3],[1786886121,8160.1,5592.6],[1786886421,8164.8,5582.7],[1786886721,8163,5580.4],[1786887021,8173.9,5578.9],[1786887321,8174,5562.1],[1786887621,8191.4,5554.8],[1786887921,8210.9,5552.3],[1786888221,8252.2,5544.6],[1786888521,8251.7,5566.6],[1786888821,8252.3,5566.7],[1786889121,8326,5556.4],[1786889421,8407.7,5556.1],[1786889722,8442.1,5557.9],[1786890001,8375.3,5557.5],[1786890322,8375.3,5567.7],[1786890621,8375.3,5555.8],[1786890921,8375.3,5557.1],[1786891221,8375.4,5556.4],[1786891521,8375.4,5586.3],[1786891822,8375.5,5592.9],[1786892121,8358.8,5586.6],[1786892421,8362.5,5586.6],[1786892721,8365.9,5593.5],[1786893022,8375.5,5591.4],[1786893322,8375.6,5591.3],[1786893622,8375,5592.2],[1786893921,8375,5591.9],[1786894221,8374.9,5591.9],[1786894521,8374.9,5591.9],[1786894821,8374.9,5592.6],[1786895121,8374.9,5592.6],[1786895421,8374.9,5593.2],[1786895721,8374.9,5592.8],[1786896022,8374.8,5593.5],[1786896321,8374.9,5593.4],[1786896621,8374.8,5593],[1786896921,8374.8,5715.8],[1786897221,8374.5,5715.8],[1786897521,8373.6,5715.8],[1786897821,8374.9,5715.8],[1786898121,8374.9,5596.7],[1786898421,8374.3,5596.7],[1786898721,8374.4,5591],[1786899021,8374.4,5597.4],[1786899321,8374.9,5597],[1786899621,8374.9,5592.3],[1786899922,8374.9,5715.9],[1786900221,8375,5715.9],[1786900521,8375,5719],[1786900821,8372.5,5719],[1786901121,8374.9,5719],[1786901421,8374.9,5719],[1786901721,8374.9,5719.6],[1786902021,8375,5719.6],[1786902321,8374.9,5594.5],[1786902621,8375,5593.4],[1786902921,8374.9,5598.9],[1786903221,8374.9,5598.8],[1786903521,8374.9,5594.4],[1786903821,8374.9,5594.2],[1786904121,8374.3,5594.2],[1786904421,8374.1,5716.1],[1786904721,8374.1,5594.9],[1786905021,8374.1,5594.5],[1786905321,8374.1,5716.2],[1786905621,8374.2,5716],[1786905921,8374.2,5594.6],[1786906221,8374.3,5594.5],[1786906521,8374.8,5716.4],[1786906821,8374.8,5716.5],[1786907121,8373.4,5716.5],[1786907421,8373.8,5716.5],[1786907721,8373.8,5597.5],[1786908021,8373.8,5716.3],[1786908321,8373.8,5716.3],[1786908621,8373.3,5596.2],[1786908921,8373.8,5592.5],[1786909221,8373.3,5593],[1786909521,8373.3,5718.6],[1786909822,8373.3,5718.5],[1786910121,8373.8,5718.7],[1786910421,8373.8,5718.7],[1786910721,8373.2,5718.8],[1786911021,8373.3,5598.9],[1786911321,8373.2,5599.4],[1786911622,8373.3,5599.4],[1786911922,8373.8,5607.8],[1786912221,8373.1,5594.6],[1786912521,8372.3,5733.6],[1786912821,8372.3,5732.8],[1786913121,8372.2,5600.4],[1786913421,8372.1,5739.2],[1786913721,8372.1,5738.2],[1786914021,8372.1,5599.1],[1786914321,8371.7,5598],[1786914621,8371.8,5741.2],[1786914921,8371.8,5741.3],[1786915221,8371.8,5742.8],[1786915521,8371.8,5731.5],[1786915821,8365.9,5743.4],[1786916122,8367.2,5743.3],[1786916421,8355,5743.3],[1786916721,8184.3,5759.6],[1786917021,8204.6,5743.4],[1786917321,8216.2,5743.4],[1786917621,8266.9,5733.3],[1786917921,8160,5740.9],[1786918221,8166.9,5739.4],[1786918521,8168,5809.3],[1786918821,8175.6,5809.6],[1786919121,8175.8,5739.9],[1786919421,8174.5,5733.7],[1786919721,8163.7,5733.4],[1786920021,8073,5602.1],[1786920321,8149.9,5599.9],[1786920621,8173.1,5598.2],[1786920922,8173.1,5598.2],[1786921221,8170.9,5598.2],[1786921521,8186.5,5598.1],[1786921821,8205.6,5596.6],[1786922121,8193.3,5596.2],[1786922422,8178.8,5594.4],[1786922721,8053.1,5594.3],[1786923021,8071.6,5594],[1786923321,8075.5,5591.9],[1786923621,8053.7,5590.8],[1786923921,7891.2,5590.6],[1786924222,7891.2,5589.9],[1786924521,7891.2,5589.8],[1786924821,7899.6,5592.5],[1786925121,7918.5,5591.6],[1786925421,7922.7,5591.7],[1786925721,8024.2,5582],[1786926021,8026.5,5588.5],[1786926321,8034.9,5587.8],[1786926621,8039,5587.8],[1786926921,8028.7,5587.8],[1786927221,8028.7,5587.8],[1786927521,8030.2,5580.9],[1786927821,8042.9,5580.3],[1786928121,8047.7,5579.5],[1786928421,8047.7,5580.7],[1786928721,8048.8,5579.2],[1786929021,8041.6,5573.3],[1786929321,8034,5572.8],[1786929621,8034.8,5571.8],[1786929921,7838.6,5571.2],[1786930221,7837.8,5570.7],[1786930521,7842.5,5571.1],[1786930821,7837.1,5570.7],[1786931122,7832.8,5570.3],[1786931421,7741,5570.3],[1786931721,7749.6,5570],[1786932021,7748.7,5569.5],[1786932321,7750.3,5569.4],[1786932621,7763.2,5568.4],[1786932921,7763.2,5568.9],[1786933221,7763.2,5568.8],[1786933521,7750.5,5568.8],[1786933821,7741.1,5568.8],[1786934121,7741.1,5568.4],[1786934421,7730.6,5564.9],[1786934722,7732,5564.9],[1786935021,7732,5565.5],[1786935322,7732.1,5565.5],[1786935622,7732.1,5565.3],[1786935921,7735.3,5565.2],[1786936221,7740.6,5565.2],[1786936521,7740.3,5574.5],[1786936821,7669.1,5574.2],[1786937121,7669.1,5574.1],[1786937421,7723.8,5582.4],[1786937721,7725.1,5582.6],[1786938021,7725,5589.4],[1786938322,7669.1,5574.3],[1786938621,7724.9,5574.3],[1786938921,7726.6,5574.3],[1786939221,7725.6,5572.5],[1786939521,7725.1,5561.2],[1786939821,7725.1,5561],[1786940121,7679.6,5561],[1786940421,7556,5560.7],[1786940721,7555,5560.7],[1786941021,7553.5,5560.5],[1786941322,7560.8,5560.5],[1786941621,7560.8,5560.4],[1786941921,7539,5560.4],[1786942221,7536.8,5560.3],[1786942521,7536,5560.3],[1786942821,7538.1,5560.3],[1786943121,7537.3,5560.1],[1786943421,7537.3,5559.6],[1786943721,7537.5,5565.3],[1786944022,7539.2,5565.3],[1786944321,7539.2,5565.2],[1786944621,7542,5565],[1786944921,7539.6,5575],[1786945221,7556.7,5565.9],[1786945521,7560.1,5565.7],[1786945821,7564.9,5565.7],[1786946121,7557.5,5565],[1786946421,7558.3,5564.7],[1786946721,7541.7,5565.9],[1786947021,7556.5,5574.8],[1786947321,7556.6,5564.9],[1786947621,7565.7,5564.8],[1786947921,7557.7,5564.8],[1786948221,7541.7,5564.8],[1786948521,7556,5564.7],[1786948821,7562.9,5574.1],[1786949121,7564,5565.2],[1786949421,7568.5,5561.4],[1786949721,7571.9,5561.1],[1786950021,7612.7,5561.1],[1786950321,7611.5,5561.1],[1786950621,7517.5,5555.2],[1786950921,7517.5,5555],[1786951221,7610.6,5554.1],[1786951521,7623,5564.7],[1786951821,7634.4,5564.7],[1786952121,7630.4,5564.6],[1786952421,7618.7,5564.4],[1786952721,7627.6,5564.4],[1786953022,7626.1,5564.2],[1786953321,7626.1,5564.1],[1786953621,7626.1,5564],[1786953921,7625.3,5563.9],[1786954221,7625.1,5563.3],[1786954521,7625.2,5562.8],[1786954822,7617.9,5562.5],[1786955121,7625.6,5564.7],[1786955421,7631.5,5574.7],[1786955721,7631.5,5574.7],[1786956021,7637.5,5574.7],[1786956321,7643.4,5574.6],[1786956621,7639.6,5583.4],[1786956921,7640.8,5590.7],[1786957221,7645.8,5590.7],[1786957521,7644.5,5590.7],[1786957821,7648.9,5596.8],[1786958121,7654.5,5596.1],[1786958421,7646.6,5589.7],[1786958721,7639.8,5581.8],[1786959021,7646.7,5581.5],[1786959322,7641.4,5575.1],[1786959621,7641.4,5575],[1786959921,7645.2,5575.2],[1786960221,7637.3,5575.2],[1786960521,7637.4,5576.6],[1786960821,7637.4,5575.2],[1786961121,7648.1,5575.1],[1786961421,7631.9,5575.1],[1786961721,7637.3,5575.1],[1786962021,7589.9,5583.3],[1786962321,7595.8,5583],[1786962621,7595.3,5191.6],[1786962921,7599.9,5189.8],[1786963221,7600.9,5200.1],[1786963521,7624.2,5190.5],[1786963821,7634.1,5186.9],[1786964121,7641.3,5154.8],[1786964421,7652.9,5153.8],[1786964721,7651.6,5145.6],[1786965022,7659,5137.1],[1786965321,7654.7,5169.2],[1786965622,7652.3,5210.4],[1786965921,7645.4,5183.6],[1786966221,7645.5,5182.1],[1786966521,7635.5,5195.7],[1786966821,7635.4,5195.4],[1786967121,7635.1,5195.3],[1786967421,7656.2,5226.2],[1786967721,7649.6,5230.2],[1786968021,7645.5,5227],[1786968321,7637,5232.6],[1786968621,7634,5232.7],[1786968921,7638.9,5265.5],[1786969221,7638.1,5265.4],[1786969521,7642.7,5241.7],[1786969821,7624.4,5718.9],[1786970121,7633.3,5718.9],[1786970421,7630,5718.9],[1786970721,7633.7,5719.4],[1786971021,7636.3,5719],[1786971321,7639.6,5718.9],[1786971621,7636.9,5718.9],[1786971921,7630.9,5718.9],[1786972221,7636.8,5718.9],[1786972521,7643.9,5719],[1786972821,7644.7,5718.9],[1786973121,7645.1,5719],[1786973421,7645.2,5719],[1786973721,7642.7,5719],[1786974021,7634.6,5719.4],[1786974321,7631,5719.3],[1786974621,7634,5719.3],[1786974921,7634.6,5719.4],[1786975221,7635.2,5719.4],[1786975521,7639.8,5719.4],[1786975821,7630.9,5719.5],[1786976121,7638.8,5719.7],[1786976422,7638.1,5719.7],[1786976722,7637.3,5720.6],[1786977021,7637.4,5719.9],[1786977322,7625.7,5718.9],[1786977621,7621.4,5718.8],[1786977922,7520.4,5718.6],[1786978222,7616.3,5720.3],[1786978521,7508.8,5718.6],[1786978821,7487.9,5718.6],[1786979121,7488,5718.6],[1786979421,7485.9,5718.6],[1786979721,7466.9,5718.6],[1786980021,7467.2,5718.6],[1786980321,7467.7,5718.9],[1786980621,7479.4,5718.8],[1786980921,7434.2,5718.8],[1786981221,7394,5718.9],[1786981521,7425,5708.3],[1786981821,7431.1,5708.2],[1786982121,7434.7,5708.2],[1786982421,7348.6,5248.1],[1786982721,7383.1,5245.8],[1786983021,7394,5237.9],[1786983321,7563.6,5209],[1786983621,7436.1,5208.2],[1786983921,7436,5206.7],[1786984221,7565.7,5206.6],[1786984521,7580.9,5245.2],[1786984821,7592.3,5243],[1786985122,7556.8,5211.1],[1786985421,7560.1,5215.5],[1786985721,7568.4,5252.2],[1786986021,7572,5248.2],[1786986322,7357.9,5253.5],[1786986621,7339,5217],[1786986921,7349.1,5212.4],[1786987221,7365.5,5247.9],[1786987521,7356.3,5214.5],[1786987821,7355.7,5197.3],[1786988121,7288,5197],[1786988421,7287.8,5240.7],[1786988721,7287.8,5237.2],[1786989021,7287.9,5231.2],[1786989301,7287.8,5237.8],[1786989622,7287.8,5235.5],[1786989921,7287.7,5720.2],[1786990222,7287.7,5718.5],[1786990521,7287.7,5269.6],[1786990822,7287.6,5269.5],[1786991121,7287.6,5269.3],[1786991421,7287.6,5269.1],[1786991721,7287.7,5268.9],[1786992021,7287.6,5268],[1786992321,7287.8,5267.2],[1786992621,7306,5255.7],[1786992922,7306,5253.7],[1786993222,7306.6,5252.8],[1786993521,7306.7,5086],[1786993822,7307.5,5082.5],[1786994121,7307.5,5081.8],[1786994421,7311.7,5080.4],[1786994721,7287.7,5074.1],[1786995021,7287.7,4684.2],[1786995321,7287.7,4695.2],[1786995621,7287.7,4691.7],[1786995921,7287.7,4687.7],[1786996221,7287.7,4701.5],[1786996521,7287.7,5079.8],[1786996821,7287.7,5077.9],[1786997121,7287.7,5069.8],[1786997421,7287.3,5069.7],[1786997721,7287.3,5070.9],[1786998021,7287.3,5070.9],[1786998321,7287.3,5070.3],[1786998621,7287.3,5068.3],[1786998921,7287.3,5086.4],[1786999221,7287.3,5079.7],[1786999521,7287.3,5071.9],[1786999822,7287.3,5070.6],[1787000122,7287.4,5080.6],[1787000421,7287.4,5077.1],[1787000721,7287.4,5076.9],[1787001021,7287.6,5074],[1787001321,7287.6,5069.3],[1787001621,7287.6,5068.4],[1787001921,7287.6,5065.5],[1787002221,7287.6,4694.7],[1787002521,7287.6,4694.4],[1787002821,7287.6,4692.9],[1787003121,7232,4692.8],[1787003421,7243.4,4691.6],[1787003721,7239.4,4687.4],[1787004021,7246,4600],[1787004321,7238.5,4593.7],[1787004621,7267.1,4597.7],[1787004922,7264.3,4612.6],[1787005221,7264.3,4602.6],[1787005521,7264.1,4602.6],[1787005821,7270.3,4686.3],[1787006121,7271.1,4671.4],[1787006421,7287.6,4670.9],[1787006721,7287.7,4669.7],[1787007021,7287.7,4652.3],[1787007321,7287.7,4651.8],[1787007621,7287.7,4650.9],[1787007921,7287.7,4663],[1787008221,7287.7,4637.1],[1787008521,7287.7,4635.8],[1787008821,7287.7,4635.4],[1787009121,7287.7,4628.6],[1787009422,7287.7,4626.3],[1787009721,7287.8,4633.9],[1787010021,7308.1,4599.8],[1787010321,7329.1,4597.7],[1787010621,7329.1,4597.6],[1787010921,7342.5,4584.6],[1787011221,7342.5,4573.9],[1787011521,7342.7,4564.9],[1787011821,7346,4564.9],[1787012121,7410,4689.4],[1787012421,7378.7,4671.1],[1787012721,7376.2,4627.5],[1787013021,7337.2,4617.9],[1787013322,7337.1,4615.5],[1787013621,7343.8,4572.2],[1787013921,7350.8,4634.6],[1787014221,7333.4,4623.5],[1787014522,7333.3,4578],[1787014821,7327.3,4578],[1787015121,7362.9,4571.8],[1787015421,7411,4564.4],[1787015721,7377.9,4563.1],[1787016021,7410.9,5103.6],[1787016321,7331.5,4590.1],[1787016621,7333,4588.6],[1787016921,7307.8,4536.1],[1787017221,7307.9,4535.1],[1787017521,7329.8,4514.2],[1787017821,7333.6,4518.8],[1787018121,7337.7,4517.7],[1787018421,7344.5,4526],[1787018721,7412.4,4503.4],[1787019021,7376.7,4511.6],[1787019321,7410.8,4510.9],[1787019621,7413.1,4510.7],[1787019921,7413.1,4518.3],[1787020221,7417.4,4549.3],[1787020521,7423,4546],[1787020821,7467.7,4545.7],[1787021121,7465.5,4533.7],[1787021421,7471.2,4533.5],[1787021721,7423.3,4533],[1787022021,7423.3,4532.9],[1787022321,7423.3,4531.8],[1787022621,7423.4,4531.6],[1787022921,7329.9,4528.4],[1787023221,7327.9,4525.7],[1787023521,7330.3,4524.8],[1787023821,7339.7,4524.6],[1787024121,7340,4696.9],[1787024422,7340,4696.5],[1787024721,7340,4696.5],[1787025021,7346.3,4690],[1787025322,7377.5,4689.2],[1787025621,7424.7,5114.4],[1787025921,7424.8,5114.4],[1787026221,7638.4,5114.3],[1787026521,7641.2,5111.8],[1787026821,7641.2,5100.7],[1787027121,7422.3,5121.8],[1787027421,7422.4,5121.5],[1787027722,7426.8,5120.8],[1787028021,7636.2,5120.6],[1787028321,7642.5,5173.7],[1787028621,7652,5173.5],[1787028921,7657.1,5168.3],[1787029221,7657.1,5163.7],[1787029521,7657.1,5163],[1787029821,7661.4,5162.6],[1787030121,7684.1,5162.1],[1787030421,7681.1,5159.2],[1787030721,7681.7,5159.1],[1787031021,7681.7,5159],[1787031321,7681.7,5158.1],[1787031621,7691.5,5154.4],[1787031921,7328.1,5154.2],[1787032222,7328.1,5174.9],[1787032521,7329.2,5174.8],[1787032821,7329.2,5173.8],[1787033121,7328.4,5171.6],[1787033421,7326.6,4708.9],[1787033721,7326.6,4707],[1787034021,7326.6,4706.6],[1787034322,7326.6,4706.5],[1787034621,7326.6,4687.6],[1787034922,7306.9,4686.9],[1787035221,7306.9,4686.9],[1787035521,7306.8,4691],[1787035821,7306.7,4690.8],[1787036121,7306.6,4690.2],[1787036421,7306.6,4689.8],[1787036721,7307.1,4689.5],[1787037021,7307.8,4686.1],[1787037321,7308.3,5115.9],[1787037621,7325.4,5114.8],[1787037921,7325.6,5114.7],[1787038221,7326.4,5107.8],[1787038521,7326.4,5107.6],[1787038821,7326.2,5107.2],[1787039121,7325.5,4691],[1787039421,7306.3,4681.5],[1787039721,7287.3,5111.8],[1787040021,7287.3,5111.8],[1787040321,7287.4,5115.7],[1787040621,7287.5,5086],[1787040921,7287.4,5145.2],[1787041221,7287.4,5171.4],[1787041521,7306.2,5118.2],[1787041821,7306.2,5176.6],[1787042121,7306.2,5176.3],[1787042421,7306.2,5125.9],[1787042721,7306.2,5125.3],[1787043021,7306.2,5124.5],[1787043321,7306.6,5123.7],[1787043621,7307.4,5122.5],[1787043921,7307.4,5121.6],[1787044221,7325.1,5121.6],[1787044521,7325.1,5120.9],[1787044821,7326.3,5120.9],[1787045121,7326.3,5126.3],[1787045421,7328.6,5126.3],[1787045721,7331.2,5126.3],[1787046021,7340.2,5106.6],[1787046321,7307.8,5106.1],[1787046621,7308.4,5105.9],[1787046921,7308.3,5105],[1787047221,7326.7,5104.3],[1787047521,7287.6,4673.7],[1787047821,7287.6,4644.4],[1787048121,7287.6,4643],[1787048421,7287.6,4642.6],[1787048721,7287.6,4641.5],[1787049021,7306.6,4638.8],[1787049321,7307.3,4638.2],[1787049621,7307.3,4638.2],[1787049921,7307.3,4638.2],[1787050221,7307.8,4637.4],[1787050521,7326.6,4633.8],[1787050821,7326.7,4624],[1787051121,7329.4,4621.6],[1787051421,7338.9,4621.6],[1787051721,7339,4634.7],[1787052021,7339.5,4630.2],[1787052321,7360.9,4629.9],[1787052621,7362.5,4621.7],[1787052921,7362.5,4618.9],[1787053221,7362.5,4618.7],[1787053521,7373.1,4528.5],[1787053821,7287.6,4527.9],[1787054121,7306.8,4528.6],[1787054421,7306.8,4526.5],[1787054722,7287.5,4526.4],[1787055021,7287.5,4521.9],[1787055321,7287.5,4521.9],[1787055622,7287.6,4521.9],[1787055921,7306.4,4520.6],[1787056221,7307.2,4517.1],[1787056522,7307.7,4517.1],[1787056821,7307.6,4516.7],[1787057121,7307.2,4516.2],[1787057422,7325.3,5054.2],[1787057722,7325.3,5025.2],[1787058021,7325.5,5024.6],[1787058321,7287.2,5039.7],[1787058621,7287.1,5034.9],[1787058921,7287.1,5034.9],[1787059221,7276.1,4523],[1787059522,7284.5,4520.4],[1787059821,7287.2,4511.7],[1787060122,7287.2,4511],[1787060422,7287.1,4509.1],[1787060721,7287.1,4509.1],[1787061021,7287.2,4507.3],[1787061322,7287.2,4507.3],[1787061621,7287.2,4503.4],[1787061921,7287.1,4499.1],[1787062221,7287.2,4504.5],[1787062521,7287.2,4504.3],[1787062821,7287.2,4476.6],[1787063122,7287.3,4457.1],[1787063421,7287.2,4429.4],[1787063721,7287.1,4442.1],[1787064021,7287.1,4438.7],[1787064321,7287.1,4429.4],[1787064621,7287.2,4427.5],[1787064921,7287.3,4415.5],[1787065221,7287.3,4409.5],[1787065521,7287.3,4424],[1787065822,7287.3,4427.9],[1787066122,7287.3,4527.3],[1787066421,7287.3,4521.7],[1787066721,7287.2,4411.9],[1787067021,7287.2,4412.8],[1787067321,7287.2,4400.1],[1787067621,7287.2,4399.5],[1787067921,7287.3,4395.5],[1787068222,7276,4393.4],[1787068521,7275.8,4387.2],[1787068821,7214.9,4383.5],[1787069121,7226.2,4428.8],[1787069421,7286.8,4399.6],[1787069721,7301.4,4502],[1787070022,7301.7,4499.3],[1787070321,7290,4497.4],[1787070621,7290,4495.1],[1787070922,7291.2,4495.1],[1787071221,7291.6,4495.1],[1787071521,7152,4495.1],[1787071821,7066.4,4551.9],[1787072121,7065.7,4547.4],[1787072421,7081.2,4537],[1787072721,7129.8,4240.4],[1787073021,7081.9,4239.6],[1787073321,6991.1,5706.7],[1787073621,6994.5,5706.7],[1787073922,6881.2,5706.7],[1787074201,6859.5,5706.7],[1787074521,6881.4,5706.7],[1787074821,6892.3,5604.3],[1787075121,6881.4,5602.1],[1787075421,6881.4,5706.7],[1787075722,6989.4,5706.7],[1787076022,6992,4087.7],[1787076321,6992.2,4091.3],[1787076621,6990.6,4035.5],[1787076921,7006.6,4001.2],[1787077221,7006.6,4001.4],[1787077522,7010.3,4001.8],[1787077821,6861.1,4002],[1787078121,6859.5,4001.9],[1787078421,6866.8,4001.9],[1787078721,6866.8,4001.9],[1787079021,6881.4,4002],[1787079322,6987.9,4001.9],[1787079622,6866.8,4001.9],[1787079921,6859.5,4001.9],[1787080221,6859.3,4001.9],[1787080521,6859.3,4002],[1787080821,6859.3,4002.1],[1787081121,6859.3,4002.1],[1787081421,6859.3,4002.1],[1787081721,6859.3,4002.1],[1787082021,6859.3,4002.1],[1787082321,6859.3,4002.1],[1787082621,6859.4,4002.1],[1787082921,6859.1,4002.1],[1787083221,6858.5,4002.1],[1787083521,6858.5,4002.1],[1787083821,6858.5,4002.1],[1787084121,6858.6,4002.4],[1787084421,6858.5,4002.4],[1787084722,6858.6,4002.4],[1787085021,6858.2,4002.4],[1787085321,6857.8,4002.4],[1787085621,6858.1,4002.4],[1787085921,6858.1,4002.4],[1787086221,6858.1,4002.4],[1787086521,6858.2,4002.4],[1787086821,6858.2,4002.4],[1787087121,6857.8,4022],[1787087422,6858.2,4032.5],[1787087721,6858.1,4145.4],[1787088021,6857.9,4145.4],[1787088321,6857.9,4145.5],[1787088621,6857.9,4145.8],[1787088921,6857.9,4146],[1787089201,6858,4145.5],[1787089521,6858.1,4146.2],[1787089821,6858.1,4145.6],[1787090121,6858.1,4145.6],[1787090421,6858.5,4146.4],[1787090721,6858.5,4146.7],[1787091021,6858.5,4146.7],[1787091321,6858.5,4146.7],[1787091621,6858.6,4146.7],[1787091921,6858.6,4146.7],[1787092221,6858.6,4146.7],[1787092521,6858.6,4146.7],[1787092821,6858.6,4146.7],[1787093122,6858.5,4146.7],[1787093421,6858.6,4146.7],[1787093723,6858.5,4146.7],[1787094021,6858.5,4146.8],[1787094321,6858.6,4146.9],[1787094621,6858.6,4147.3],[1787094921,6858.6,4147.3],[1787095221,6858.7,4147.3],[1787095521,6858.7,4147.4],[1787095821,6858.8,4147.3],[1787096121,6859.1,4147.5],[1787096422,6859,4146.7],[1787096722,6859,4146.7],[1787097021,6859.1,4146.7],[1787097321,6859.1,4146.7],[1787097621,6859.1,4146.7],[1787097921,6859.2,4146.7],[1787098221,6859.2,4147.8],[1787098521,6859.2,4148.3],[1787098821,6859.2,4148.7],[1787099121,6859.2,4148.8],[1787099421,6859.2,4149],[1787099722,6859.2,4148.4],[1787100021,6859.3,4150.4],[1787100321,6858.5,4151.4],[1787100621,6858.6,4152.3],[1787100921,6859,4150.6],[1787101221,6858.9,4148.7],[1787101521,6858.8,4152.1],[1787101821,6859,4152.9],[1787102126,6857.4,4153.5],[1787102406,6857,4153.5],[1787102706,6857,4153.6],[1787103006,6857,4153.6],[1787103306,6857,4153.5],[1787103606,6857,4153.9],[1787103906,6857,4153.9],[1787104206,6857,4153.9],[1787104506,6857,4153.6],[1787104806,6857,4153.6],[1787105107,6857,4153.5],[1787105406,6857,4154.1],[1787105706,6857,4154.1],[1787106006,6857,4154.1],[1787106306,6857,4154.1],[1787106606,6857.3,4154.1],[1787106906,6857.3,4153.5],[1787107206,6857.3,4153.5],[1787107507,6857.3,4154.1],[1787107806,6857.4,4154.1],[1787108107,6857.4,4154.1],[1787108406,6857.4,4154.1],[1787108706,6858.7,4154.1],[1787109006,6858.7,4154.3],[1787109306,6858.9,4154.5],[1787109606,6858.9,4155],[1787109906,6858.9,4155],[1787110206,6858.8,4155.2],[1787110507,6858.8,4155.2],[1787110806,6858.8,4155.2],[1787111106,6858.9,4155.2],[1787111426,6858.9,4155.3],[1787111726,6858.9,4155.3],[1787112006,6839,4155.4],[1787112306,6839.9,4155.4],[1787112606,6840.4,4155.4],[1787112906,6805,4155.5],[1787113206,6805,4155.5],[1787113506,6804.3,4155.4],[1787113807,6852.9,4155.4],[1787114106,6858.9,4155.6],[1787114406,6858.9,4155.5],[1787114706,6858.9,4155.4],[1787115006,6858.9,4155.4],[1787115306,6858.9,4155.4],[1787115606,6858.9,4155.8],[1787115906,6859.4,4156.2],[1787116206,6859.4,4155.6],[1787116506,6859.4,4155.4],[1787116806,6859.4,4155.4],[1787117106,6859.4,4155.4],[1787117406,6859.5,4155.4],[1787117706,6859.5,4155.4],[1787118006,6859.5,4155.5],[1787118306,6859.5,4155.5],[1787118606,6859.5,4155.5],[1787118926,6859.5,4155.5],[1787119206,6859.5,4155.5],[1787119506,6859.3,4155.5],[1787119806,6859.2,4159.6],[1787120106,6859.1,4160.5],[1787120406,6859.4,4158.6],[1787120706,6858.9,4158.6],[1787121006,6858.9,4158.2],[1787121306,6858.9,4240.1],[1787121606,6859.1,4419.4],[1787121906,6859.5,4419.4],[1787122207,6859.5,4419.4],[1787122506,6859.5,4419.4],[1787122806,6859.5,4419.5],[1787123106,6859.5,4419.5],[1787123406,6859.5,4419.5],[1787123706,6859.5,4419.5],[1787124006,6859.5,4419.5],[1787124306,6859.5,4419.5],[1787124606,6859.5,4419.7],[1787124906,6859.5,4419.7],[1787125206,6859.5,4419.7],[1787125507,6859.5,4420],[1787125826,6781.5,4420],[1787126106,6615.3,4420],[1787126406,6615.3,4419.8],[1787126707,6615.3,4419.8],[1787127006,6615.3,4419.8],[1787127306,6615.3,4419.8],[1787127606,6615.3,4419.8],[1787127907,6615.3,4419.8],[1787128207,6615,4420.1],[1787128507,6614.8,4420.1],[1787128806,6614.8,4420.1],[1787129106,6614.4,4420.1],[1787129406,6613.8,4420.1],[1787129706,6613.2,4420.1],[1787130007,6613.2,4420.1],[1787130306,6614.4,4420.2],[1787130606,6613.1,4420.7],[1787130906,6612.9,4420.7],[1787131207,6612.8,4421.1],[1787131506,6612.8,4405.3],[1787131806,6612.8,4421.5],[1787132106,6612.6,4421.6],[1787132406,6611.9,4422],[1787132707,6611.9,4422.2],[1787133006,6612.9,4422.1],[1787133306,6612.8,4422.4],[1787133607,6612.7,4422.9],[1787133907,6612.7,4423],[1787134206,6611.4,4423.2],[1787134506,6611.4,4422.8],[1787134806,6611.4,4422.9],[1787135107,6611.3,4157.9],[1787135406,6611,4157.3],[1787135706,6610.8,4423],[1787136007,6610.8,4422.9],[1787136306,6610.7,4407],[1787136606,6611,4152.9],[1787136906,6611.3,4423.5],[1787137206,6795.7,4423.4],[1787137506,6859.6,4423.4],[1787137807,6859.6,4423.2],[1787138106,7278.6,4408.1],[1787138407,7287.5,4389.6],[1787138706,7287.5,4389.6],[1787139007,7287.5,4389.4],[1787139306,7287.6,4158.3],[1787139607,7287.6,4157.5],[1787139906,7287.6,4307.8],[1787140206,7287.3,4307.8],[1787140507,7287.1,4305.1],[1787140807,7287.3,4303.9],[1787141106,7287.3,4303.9],[1787141406,7100,4423.7],[1787141726,7100,4423.7],[1787142007,7100,4423.7],[1787142306,7100,4423.7],[1787142606,7100,4423.7],[1787142907,7100,4423.8],[1787143206,7100,4423.9],[1787143506,7099.7,4423.9],[1787143806,7099.7,4424],[1787144108,7099.7,4424.1],[1787144406,7099.7,4557.9],[1787144706,7099.7,4558],[1787145007,7099.7,4558.1],[1787145307,7099.7,4558.2],[1787145606,7099.7,4558.2],[1787145906,7099.7,4558.6],[1787146206,7099.7,4558.8],[1787146506,7099.7,4558.8],[1787146806,7099.7,4558.9],[1787147107,7099.7,4558.9],[1787147406,7099.7,4558.8],[1787147706,7099.7,4558.9],[1787148006,7099.8,4558.9],[1787148326,7099.8,4558.9],[1787148606,7099.8,4558.9],[1787148907,7287.5,4558.9],[1787149206,7287.5,4559],[1787149507,7287.3,4559],[1787149806,7287.3,4559],[1787150106,7287.5,4559.1],[1787150406,7287.5,4559.2],[1787150707,7287.5,4559.3],[1787151006,7287.4,4559.3],[1787151307,7287.5,4559.3],[1787151606,7287.5,4559.3],[1787151907,7287.6,4559.5],[1787152206,7287.6,4559.8],[1787152507,7287.5,4560.6],[1787152808,7287.6,4560.6],[1787153106,7287.6,4561.2],[1787153406,7287.6,4561.4],[1787153706,7287.6,4561.6],[1787154006,7287.8,4559.6],[1787154306,7287.8,4561.8],[1787154606,7287.9,4559.5],[1787154907,7288.1,4559.8],[1787155506,7287.8,4560],[1787155807,7287.7,4560.4],[1787156106,7287.7,4560.4],[1787156406,7287.7,4592.7],[1787156707,7287.8,4833.3],[1787157006,7287.8,4833.3],[1787157306,7423.6,4833.3],[1787157606,7440.2,4833.3],[1787157906,7440.6,4833.3],[1787158206,7466.1,4833.3],[1787158507,7466.1,4833.3],[1787158806,7466.1,4833.3],[1787159126,7466.1,4833.3],[1787159406,7579.6,4833.3],[1787159686,7471.5,4833.3],[1787159986,7471.5,4833.3],[1787160286,7471.5,4833.3],[1787160646,7471.5,4833.3],[1787160946,7471.5,4833.4],[1787161246,7471.5,4833.5],[1787161546,7597.9,4833.5],[1787161846,7606.1,4833.6],[1787162147,7300,4833.7],[1787162446,7300,4833.7],[1787162747,7299.7,4833.8],[1787163046,7299.7,4833.9],[1787163347,7299.4,4834],[1787163646,7299.4,4834.1],[1787163946,7299.4,4834.3],[1787164246,7299.4,4834.3],[1787164546,7299.4,4834.3],[1787164846,7299.4,4834.3],[1787165146,7299.4,4834.3],[1787165446,7299.4,4834.3],[1787165746,7299.4,4834.3],[1787166046,7000,4834.3],[1787166347,7000,4834.3],[1787166646,7000,4834.3],[1787166946,7000,4834.3],[1787167246,7000,4834.3],[1787167546,7000,4834.3],[1787167846,7000,4834.3],[1787168146,7000,4834.3],[1787168446,7000,4834.3],[1787168746,7000,4834.3],[1787169046,6999.9,4834.3],[1787169346,6999.9,4834.3],[1787169646,6999.9,4834.3],[1787169946,7000,4834.3],[1787170246,6999.9,4834.3],[1787170546,6999.2,4834.3],[1787170846,6999.2,4834.3],[1787171446,6999.2,4834.3],[1787171746,6999.2,4834.3],[1787172046,6999.3,4834.3],[1787172346,6998.9,4834.3],[1787172646,6998.9,4834.3],[1787172946,6998.9,4834.3],[1787173246,6998.9,4834.3],[1787173546,6998.9,4834.3],[1787173846,6998.8,4834.3],[1787174146,6998.9,4834.3],[1787174446,6998.9,4834.3],[1787174746,6998.9,4834.3],[1787175046,6998.9,4834.5],[1787175346,6998.9,4834.5],[1787175646,6998.9,4834.5],[1787175946,6998.9,4834.6],[1787176246,6998.9,4834.4]],"hourly":[],"daily":[]}}