{"bazaar":{"raw":[[1784162714,30591.4,28819.5],[1784163914,30591.4,28826.4],[1784166014,31963,29655.3],[1784167214,32165.1,30965.8],[1784172914,34990.9,31583.2],[1784174714,34702.6,31554.4],[1784205614,30589.8,25267],[1784208614,31439.9,25958.4],[1784209214,31463.4,26256.8],[1784222114,31438.9,30092.6],[1784222414,31468.2,30090.9],[1784223014,31468.1,30097.5],[1784223314,31468.8,30093.6],[1784223614,31469,30095.1],[1784225434,31469.5,30088.3],[1784225714,31469.5,30102],[1784231114,33463,25893.9],[1784232014,33463,28051.1],[1784281214,29698.2,27001],[1784282414,29697.5,27020.2],[1784283614,29697.9,27036.4],[1784284814,29699,27121.2],[1784338814,31289.6,28910.3],[1784339114,31402,28910.3],[1784339414,31289.3,28910.3],[1784340314,31388.7,28912.2],[1784343314,31290.4,28887.9],[1784344814,31290.2,28910.5],[1784372714,31062.6,29021],[1784382014,31061,29120.8],[1784383214,31061.8,29020.5],[1784383514,31062,29024.8],[1784385614,31060.8,29029.5],[1784385914,31060.8,29037.9],[1784388014,30855.9,28813.3],[1784390134,30977.1,29020.2],[1784394314,31062.5,28700.9],[1784396114,31062.5,28700.5],[1784398834,31062.7,28700.3],[1784402114,31289.2,28931.9],[1784403014,31289.1,28708.2],[1784441414,32105.4,29784.3],[1784451614,32105.5,29903.6],[1784451914,32105.5,29903.7],[1784452554,32105.5,29902.9],[1784454014,32105.4,29902.9],[1784454614,32105.5,29072],[1784455814,32104.9,29816.4],[1784458514,32104.7,29862],[1784459114,32104.7,29110.2],[1784463614,32105.3,29984],[1784495714,31205.5,28934],[1784496914,31205.7,28934],[1784502614,33000,30257.8],[1784516334,32978.3,30091.4],[1784517014,32978.3,30136.5],[1784517314,32978.3,30151.6],[1784519414,32977.9,30098.8],[1784520014,32977.8,30150.2],[1784523614,32977,30084.3],[1784525114,32977,30138.2],[1784539254,32972.6,30524.7],[1784547354,32976.8,30524],[1784548254,32976.8,31262],[1784551554,32976.8,31656.5],[1784552154,32976.8,31714.1],[1784556954,32976.8,31693.1],[1784558454,32976.7,31676.1],[1784568374,32976,31694.3],[1784568954,32976,31694.3],[1784569254,32975.9,31694.3],[1784569554,32975.9,31694.3],[1784569854,32975.8,31694.3],[1784570454,32975.9,31694.3],[1784571054,32975.7,31694.3],[1784574954,32975.4,31694.3],[1784578254,32975.6,31694.5],[1784579154,32975.4,30072.6],[1784610954,31765.3,29025.6],[1784623254,31765.3,29094.6],[1784627154,31767.9,28559.7],[1784632854,31421.1,27843],[1784675474,30994,28770],[1784678154,30994.8,28770.6],[1784683854,30992.9,28581.8],[1784685654,30993,28631.5],[1784688354,30994.1,29311],[1784688654,30994.2,29311.3],[1784688954,30994.2,29311.5],[1784690714,30994.9,29311.9],[1784691314,30995,29396.2],[1784695514,30995.3,29627.4],[1784697614,30995.4,29628.9],[1784698514,30995.4,29699.5],[1784723714,32293.2,29800.4],[1784730914,32976.7,30007],[1784733014,32975.6,29398.5],[1784737514,32726.6,30489.5],[1784739914,32976.5,30601.6],[1784740814,32976.6,30602.3],[1784741714,32976.6,30603],[1784743214,32976.9,30603.8],[1784745614,32536.1,28715.9],[1784746214,32536.1,29089.8],[1784764814,34464.9,31184.3],[1784784014,34043.7,31202.4],[1784787334,33503.5,31205],[1784789234,33923.6,31206.2],[1784791814,34043.4,31350.2],[1784797514,34043,31345.3],[1784799614,34043.1,31199.4],[1784799914,34036.7,31199.3],[1784802914,34043.3,30691.8],[1784845514,31666.2,29398.5],[1784853314,31254.6,29602.3],[1784853934,31254.6,29603.6],[1784854814,31254.6,29603.9],[1784856014,31254.6,29604.2],[1784858414,31254.2,29687.1],[1784859914,31253.9,29688.1],[1784861114,31254,29688.4],[1784861714,31254,29767.6],[1784862014,31254,29767.6],[1784863514,31254,29769],[1784864114,31253.8,29768.3],[1784866814,31254.2,29842.7],[1784878514,31438.9,30174.5],[1784901914,31637,31023.2],[1784902514,31666.5,31023.2],[1784913914,33460,31118.7],[1784915434,33459.6,31552.6],[1784917514,33459.5,31356.9],[1784953514,28928.2,26513.7],[1784957114,28504.1,25905.1],[1784960414,31883.2,27932],[1784962814,31883.1,27932],[1784971514,31507.5,28133.1],[1784972714,31833.3,28133.1],[1784973014,31507.3,28133.4],[1784976614,31882.5,25624.8],[1784979614,31882.6,26812.7],[1785015074,29967.7,29049.7],[1785015974,31600.9,29049.9],[1785016574,31868.5,29050.1],[1785017474,31866.7,29003.3],[1785018674,31868.9,29005.3],[1785019274,31583.3,29006.8],[1785021674,31582.9,29138],[1785029174,31346.6,29263.8],[1785029474,31346,29264.1],[1785030374,31137.1,29264],[1785031574,31136.5,29264.1],[1785032774,31136,29273.5],[1785035174,31135.4,29264],[1785036974,31135.2,29264.1],[1785037874,31134.9,29264.1],[1785040574,31135.1,29265.9],[1785041774,31135.1,29266.6],[1785044174,31135.5,29363.4],[1785054361,31134.3,29518.2],[1785072361,31135.8,29770.4],[1785079861,31136.4,29847.4],[1785086461,31135.6,29798.9],[1785087961,31135.9,29696.8],[1785093061,31136.7,29697.4],[1785093381,31136.7,29697.4],[1785106861,31178.6,29695.8],[1785125761,31064,29354.9],[1785130261,31171.5,29358.9],[1785136521,31124.3,29442.3],[1785145821,31171.9,29433.5],[1785147621,31171.9,29455.8],[1785152121,31171.7,29543.7],[1785181521,31175.2,29123],[1785185721,31174.2,29226.7],[1785191421,31175.2,29229.5],[1785192921,31174.3,29339.4],[1785194721,31174,29231.3],[1785205221,31173.5,29600.9],[1785207021,31173.1,29601],[1785208221,31173.1,29601.7],[1785237621,31175.4,29964.3],[1785239721,31175.4,29974.5],[1785244221,31705.5,30072.8],[1785249921,31705.5,30046.8],[1785251721,31705.7,30042.2],[1785253521,31880,30076.7],[1785256221,31879.5,30142.9],[1785256521,31879.5,30046.8],[1785257121,31879.5,29964.5],[1785260721,31873.9,29964.3],[1785266721,31679.3,29966.1],[1785271821,31677.8,30087.8],[1785294921,31276.8,29592.1],[1785299721,31276.7,29673],[1785302121,31276,29590.4],[1785306021,31276.8,29673.1],[1785307521,31276.8,29754.5],[1785310221,31276.7,29755.8],[1785315621,31267.7,29759.5],[1785319821,31672.5,29761.3],[1785320421,31821.5,29760.9],[1785320721,31828.3,29762],[1785326121,31873.5,29868.2],[1785373261,31446.8,29338.7],[1785375661,31583.1,29445.1],[1785393661,31652.2,28185.1],[1785417061,31659.3,28912.4],[1785418261,31659.3,28912.5],[1785434781,31659.5,29541.9],[1785435061,31659.2,29542.1],[1785483661,31659.5,30273.9],[1785488161,31880,30124.2],[1785488461,31880,30124.2],[1785490861,31877.6,30125.6],[1785504661,31880,30131.3],[1785530481,34999.9,30131.1],[1785535281,35993,30725.1],[1785536161,35989.5,30726.4],[1785547861,35971.8,32278.8],[1785550861,35606.6,30725.5],[1785594061,35068.8,31812.2],[1785600961,34859.1,31978],[1785601861,34854.7,32254],[1785602461,34858.3,32254.4],[1785603361,34745.5,32254.6],[1785605761,34745.1,32618.5],[1785606661,34741.9,32514.8],[1785611461,34412.3,32506.3],[1785618661,34041.4,32506.9],[1785618961,33905,32506.9],[1785621361,33921.5,32506.2],[1785630961,33041.1,30638.4],[1785639061,33318.3,29311.3],[1785649561,31998.7,29911.8],[1785651361,31998.6,29805.5],[1785654061,32339.6,29801.9],[1785663061,32994.8,30022],[1785663961,31914.2,30111.4],[1785665161,32196,30111.5],[1785668161,31660.9,30113],[1785672061,31847.5,30264.5],[1785708961,34026.7,31198.2],[1785719761,34014.2,30628.6],[1785747401,34013.2,32198.9],[1785755161,34016.5,32199.3],[1785762361,33957.8,32220.6],[1785762661,33963.4,32202.7],[1785764161,33959.1,32201.5],[1785768061,34293.7,32201.7],[1785769561,34028,32201.5],[1785773181,34027.5,32202.2],[1785779461,34024.6,30611.4],[1785780061,34023.1,18717],[1785780361,34021.6,18719],[1785780661,34020.6,19486.7],[1785781261,34019.6,19491.7],[1785781861,34015.9,20222.7],[1785815461,31143.9,25541.3],[1786399221,32981,30326.6],[1786399521,32981,30471.4],[1786399821,32981,31131.1],[1786400121,32980.9,31131.1],[1786400421,32980.9,31131.1],[1786400721,32980.9,31106.8],[1786401021,32980.9,31107.6],[1786401321,32980.6,30947.1],[1786401621,32980.5,30947.3],[1786401922,32980.4,31131.2],[1786402221,32800,31131.2],[1786402521,32800,31131.2],[1786402821,32892.6,31131.2],[1786403121,32959,31131.3],[1786403421,32980.5,31131.2],[1786403721,32980.5,31131.2],[1786404021,32980.8,31131.4],[1786404321,32980.5,31131.4],[1786404621,32980.5,31131.4],[1786404921,32980.5,31131.5],[1786405221,32980.6,31131.5],[1786405521,32980.6,31131.5],[1786405821,32980.8,31131.4],[1786406121,32980.8,31132.6],[1786406421,32980.8,31149.4],[1786406721,32980.8,31145.9],[1786407021,32980.2,31146.9],[1786407321,32980,31153.2],[1786407621,32980,31151.6],[1786407922,32980,31160.5],[1786408221,32980.1,31162.8],[1786408521,32979.8,31313.2],[1786408821,32979.8,31313.2],[1786409121,32979.8,31313.2],[1786409421,32979.5,31313.2],[1786409721,32979.7,31313.2],[1786410021,32979.8,31313.2],[1786410321,32980.1,31313.2],[1786410623,32979.4,31313.3],[1786410921,32979.7,31313.4],[1786411221,32979.8,31313.4],[1786411521,32979.8,31313.3],[1786411821,32979.6,31313.8],[1786412121,32979.8,31313.9],[1786412421,32980.1,31313.9],[1786412721,32980.9,31313.6],[1786413021,32980.8,31313.5],[1786413321,32980.9,31313.5],[1786413621,32980.5,31314.8],[1786413921,32980.4,31314.8],[1786414221,32980.5,31316.4],[1786414521,32980.3,31465.6],[1786414821,32980.1,31595.6],[1786415121,32980.2,31496.4],[1786415421,32980.2,31497.2],[1786415721,32980.2,31401.4],[1786416021,32980.1,31342.4],[1786416322,32979.9,31330.5],[1786416621,32979.9,31329.3],[1786416922,32979.9,31328.3],[1786417223,32979.9,31327.9],[1786417521,32979.9,31324.6],[1786417821,32979.9,31330.4],[1786418121,32979.9,31313.6],[1786418421,32979.7,31314.2],[1786418721,32979.8,31313.4],[1786419021,32979.8,31313.4],[1786419321,32979.6,31313.4],[1786419621,32979.4,31314.8],[1786419921,32979.4,31314.8],[1786420221,32979.3,31315.2],[1786420521,32980.8,31315.2],[1786420822,32980.9,31315.2],[1786421121,33211.4,31315.2],[1786421421,33211.4,31315.2],[1786421721,33211.4,31315.2],[1786422021,33211.4,31315.2],[1786422321,33211.3,31315.2],[1786422621,33211.4,31313.8],[1786422921,33211.4,31313.6],[1786423221,33211.4,31313.5],[1786423521,33211.4,31313.5],[1786423821,33211.4,31313.4],[1786424121,33213,31313.4],[1786424421,33213,31313.4],[1786424721,33213,31313.2],[1786425021,33213,31315.2],[1786425321,33213,31313.2],[1786425621,33213,31313.2],[1786425921,33213,31313.2],[1786426221,33213,31313.3],[1786426522,33213,31313.3],[1786426821,33213,31313.6],[1786427121,33213,31207.5],[1786427421,33213,31207.6],[1786427721,33213,31209.9],[1786428021,33213,31206.9],[1786428321,33213,31206.6],[1786428621,33213,31206.7],[1786428921,33213,31207.1],[1786429221,33213,31198.2],[1786429521,33213,31193.8],[1786429821,33212.9,31200.7],[1786430121,33213,31200],[1786430421,33213,31196.1],[1786430721,33213,31189.1],[1786431021,33213,31191],[1786431322,33171.6,31186.8],[1786431621,33212.8,31186.1],[1786431921,33212.8,30845.1],[1786432221,33213,30843.1],[1786432521,33213,30736.4],[1786432821,33213,30721],[1786433121,33213,30707.6],[1786433421,33213,30694.1],[1786433721,33213,30695.5],[1786434021,33213,30760.6],[1786434322,33213,30752.1],[1786434621,33213,30757.7],[1786434921,33212.9,30789.3],[1786435221,33213,30771.2],[1786435521,33213,30714.6],[1786435821,33212.6,30678.1],[1786436121,33212.6,30569.7],[1786436421,33212.6,30493.3],[1786436722,33212.3,30496.8],[1786437021,33212.3,30542.4],[1786437321,33212.3,30591.7],[1786437621,33212.3,30590.7],[1786437921,33212.3,30560.6],[1786438221,33212.2,30550.1],[1786438521,33212,30695.2],[1786438821,33211.6,30719.8],[1786439121,33212.2,30708.7],[1786439421,33212.2,30773.8],[1786439721,33212.2,30763.9],[1786440021,33211.9,30716.9],[1786440321,33211.8,30691.4],[1786440621,33211.8,30599.1],[1786440921,33211.4,30584.9],[1786441221,33211.4,30593.4],[1786441521,33211.8,30736.9],[1786441821,33003.7,30745.6],[1786442121,33003.5,30740.2],[1786442421,33209.8,30748.3],[1786442721,33211.9,30804],[1786443021,33211.9,30786.2],[1786443321,33211.9,30790],[1786443621,33211.9,30706.3],[1786443921,33211.9,30606.9],[1786444222,33211.9,30709.7],[1786444521,33211.9,30760.2],[1786444821,33212.3,31198.7],[1786445121,33212.3,30896.4],[1786445421,33211.9,30588.4],[1786445722,33211.9,30600.6],[1786446021,33211.9,30598.8],[1786446321,33212.3,30573.7],[1786446621,33212.3,30547],[1786446922,33212.3,30571.2],[1786447221,33212.3,30560.2],[1786447522,33212.3,30542.5],[1786447822,33212.2,30318.2],[1786448121,33212.2,30296.4],[1786448421,33212.3,29514.1],[1786448721,33212.3,29513],[1786449021,33212.1,29564.6],[1786449321,33212.1,29690.6],[1786449621,33212.3,29608.8],[1786449922,33212,29597],[1786450221,33196.6,29653.3],[1786450521,33212.2,29441],[1786450821,33212.1,29185.5],[1786451121,33212.2,29293.1],[1786451421,33212.2,29697.7],[1786451721,33212.7,29697],[1786452021,33212.1,29739.8],[1786452322,33211.8,29858.5],[1786452621,33213.3,29859.4],[1786452921,32973.1,30444],[1786453222,32973.1,29709.8],[1786453521,32973.1,29710.4],[1786453821,32972.9,29623],[1786454121,32972.9,29593.7],[1786454421,32972.9,29571.1],[1786454721,32972.9,29591.6],[1786455021,32972.9,29588.5],[1786455321,32973,29187.7],[1786455621,32973,29189.7],[1786455921,33129.9,29577.3],[1786456221,33214,25140.1],[1786456521,33214,24992.6],[1786456821,33214,25201.6],[1786457121,33213.9,28011.1],[1786457421,33213.9,28015.3],[1786457721,33214,28481.4],[1786458021,33215.9,28782.7],[1786458321,33216,28561.9],[1786458621,33216,28781.3],[1786458921,33215.5,28643.8],[1786459221,33215.5,25163.6],[1786459521,33215.4,28654.3],[1786459821,33215.3,28228.1],[1786460121,33215.4,28788.8],[1786460421,33215.4,28929.2],[1786460721,33215.5,28929.4],[1786461021,33215.5,28929.5],[1786461321,33215,28929.5],[1786461621,33215,28944.5],[1786461921,33215,28953.8],[1786462222,33215.4,28959.6],[1786462521,33214.9,28973.1],[1786462821,33214.9,28967.8],[1786463121,33214.7,28960.3],[1786463421,33214,28967.9],[1786463722,33213.9,28962],[1786464021,33213.9,28950.7],[1786464322,33213.9,28944],[1786464621,33213.5,28952.8],[1786464922,33213.5,28952.8],[1786465221,33213.6,29026.8],[1786465522,33213.6,29055.5],[1786465822,33213.6,29038.6],[1786466121,33213.6,29044.8],[1786466421,33213.6,29049.6],[1786466721,33213.6,29058.6],[1786467021,33213.3,29067.8],[1786467321,33213.1,29257.5],[1786467622,33212.6,29254.5],[1786467922,33211.8,29209.1],[1786468221,33210.9,28947],[1786468521,33210.7,28965.7],[1786468821,33209.5,28966.8],[1786469121,33209.1,28975.3],[1786469422,33208.7,28969.3],[1786469722,33208.3,28981.3],[1786470021,33208.3,29055.1],[1786470321,33208.3,29057.1],[1786470621,33208.1,29044.4],[1786470922,33208.1,29036],[1786471221,33208.1,29035.4],[1786471521,33207.6,28983.8],[1786471821,33207.2,28989.6],[1786472121,33207.2,29009],[1786472421,33206.7,29029],[1786472721,33206.6,29021.3],[1786473021,33205.7,29022.7],[1786473321,33205.7,29029.8],[1786473622,33205.3,29020.3],[1786473921,33205.3,29024.9],[1786474221,33205.2,29057.9],[1786474521,33205.2,29067.2],[1786474821,33204.5,29096.7],[1786475121,33204.5,29117],[1786475421,33204.5,29154],[1786475721,33204.5,29150.6],[1786476021,33204.5,29527.8],[1786476321,33204.5,29524.8],[1786476621,33204.5,29516.9],[1786476922,33204.4,29516.4],[1786477221,33204,29515.9],[1786477521,33203.9,29527.7],[1786477822,33204,29549.1],[1786478121,33204,29548.7],[1786478421,33204,29649.6],[1786479021,33204,29732.9],[1786479321,33203.5,29706.5],[1786479621,33203.5,29706.7],[1786479922,33203.5,29706.3],[1786480221,33203.5,29733.4],[1786480521,33203.4,29742.4],[1786480821,33203.4,29766.3],[1786481121,33203.1,29718],[1786481421,33202.8,29731.1],[1786481721,33203.3,29731.1],[1786482021,33202.6,29733.8],[1786482321,33202.1,24545.8],[1786482621,33201.9,24547.3],[1786482922,32335,24546.4],[1786483221,30854.2,24546.5],[1786483521,30852.6,24550.8],[1786483821,30850.2,24600],[1786484122,30849.8,24867.8],[1786484422,30849.5,24982.5],[1786484721,30849.7,25347.8],[1786485021,30849.7,25452.7],[1786485321,30849.7,25453.7],[1786485621,30849.7,25454.6],[1786485921,30849.4,25455.4],[1786486221,30848.4,25455.8],[1786486521,30847.4,25457.1],[1786486821,30847,25458],[1786487121,30846.6,25458.2],[1786487421,30846.3,25729.2],[1786487721,30844.5,25729.4],[1786488021,30843.9,25731.7],[1786488321,30843.5,25706.8],[1786488621,30843.2,25967.1],[1786488921,30843,25674.9],[1786489221,30843,25967.5],[1786489521,30842.8,25911.5],[1786489821,30840.6,25961.5],[1786490121,30839.1,25725.1],[1786490421,30839,25955.8],[1786490721,30839,25730.7],[1786491021,30837.9,26153.9],[1786491322,30837.7,26424.3],[1786491621,30837.3,26116.2],[1786491921,30837.5,26463.2],[1786492221,30836.8,26463.3],[1786492521,30836.2,26463.7],[1786492821,30835.7,26464.1],[1786493122,30834.5,26465.8],[1786493421,30833.9,26466.4],[1786493721,30832,26467.1],[1786494021,30829.6,26394.3],[1786494321,30828.9,26466.9],[1786494621,30828.8,26466.8],[1786494921,30828.2,26468.6],[1786495221,30826.9,26467.6],[1786495521,30825.5,26469.8],[1786495821,30824.7,26470.1],[1786496121,30824.7,26470.1],[1786496421,30824.2,26470.5],[1786496721,30823,26470.1],[1786497021,30820.8,26471.2],[1786497321,30819.5,26472.1],[1786497621,30817.5,26472.9],[1786497921,30816.9,26472.9],[1786498221,30816.6,26473],[1786498521,30815.5,26473.1],[1786498821,30814.5,26515.4],[1786499121,30815.5,26619.8],[1786499421,30814.2,26735.3],[1786499721,30815.5,28402.1],[1786500021,30815.5,28402.1],[1786500321,30815.3,28402.1],[1786500621,30815.3,28402.1],[1786500921,30815.3,28402.2],[1786501221,30815.3,28402.2],[1786501521,30815.4,28402.2],[1786501821,30815.2,28403],[1786502121,30815.3,28403.2],[1786502421,30815.1,28403.8],[1786502721,30815.2,28408.4],[1786503021,30814.8,28408.3],[1786503321,30815,28408.9],[1786503621,30815,28409.3],[1786503921,30814.9,28416.5],[1786504221,30815.1,28415.1],[1786504521,30816.8,28414.3],[1786504821,30816.8,28416.1],[1786505121,30816.9,28419.9],[1786505421,30820,28417],[1786505721,30820.1,28418],[1786506021,30820.3,28417.5],[1786506321,30820,28417.1],[1786506621,30816.9,28416.7],[1786506921,30817.1,28672.3],[1786507221,30820,28683.8],[1786507521,30820.1,28683.8],[1786507822,30816.9,28684],[1786508121,30816.9,28684.1],[1786508421,30819.9,28684.1],[1786508721,30820.4,28684.1],[1786509021,30816.9,28684.1],[1786509321,30816.9,28684.1],[1786509621,30816.9,28684.1],[1786509921,30816.8,28806.6],[1786510221,30816.5,28891.5],[1786510521,30816.4,28898.8],[1786510821,30816.3,28902.5],[1786511121,30806.7,28770.7],[1786511421,30816.7,28893.6],[1786511721,30816,28893.7],[1786512021,30816,28893.8],[1786512321,30816,28893.9],[1786512621,30816,28893.9],[1786512921,30816,28899.6],[1786513221,30816,28909.4],[1786513521,30816,28922.4],[1786513821,30816,28922.9],[1786514121,30816,28925],[1786514421,30816.3,28924.6],[1786514721,30816.6,28925.1],[1786515021,30816.8,28925.7],[1786515321,30816.8,28926.1],[1786515621,30816.8,28946],[1786515921,30816.9,28993.1],[1786516222,30816.9,28993.1],[1786516521,30820,28993.4],[1786516821,30827,28992],[1786517122,30833.4,28990.7],[1786517422,30837.3,28993.4],[1786517721,30837.5,28959],[1786518021,30839.1,28993.6],[1786518321,30840.3,28993.6],[1786518621,30840.4,28993.8],[1786518921,30840.6,28959.5],[1786519221,30843.3,28957.5],[1786519521,30843.3,28995.1],[1786519821,30843.3,28995.1],[1786520121,30843.3,28995.1],[1786520421,30843.3,28995.2],[1786520721,30843.3,28997.9],[1786521021,30849.8,28998.2],[1786521321,30849.8,28997.1],[1786521621,30849.8,29003.5],[1786521921,30852.1,28999.2],[1786522221,30911.9,28997.3],[1786522521,32339.9,28996.9],[1786522821,32309.7,29026],[1786523121,32616.6,29026.9],[1786523421,33203.6,29027],[1786523721,33203.6,29033.1],[1786524021,33204.2,29033],[1786524321,33204.1,29088.5],[1786524621,33204.1,29033.1],[1786524921,33203.9,29033.4],[1786525221,33215.6,29088.6],[1786525521,33215.4,29035.4],[1786525821,33215.6,29099.7],[1786526121,33215.3,29039.5],[1786526422,33215.5,29090.1],[1786526721,33215.6,29091.7],[1786527021,33215.5,29111.3],[1786527321,33215.5,29113.2],[1786527621,33215.6,29107.9],[1786527921,33215.6,29119],[1786528221,33215.3,29108.1],[1786528521,33214.9,29108.2],[1786528821,33214.8,29154.3],[1786529121,33214.7,29154.4],[1786529421,33214.6,29154.3],[1786529721,33214.7,29154.3],[1786530021,33214.9,29154.5],[1786530322,33215,29154.5],[1786530621,33214.6,29154.4],[1786530921,33213.9,29163.5],[1786531221,33213.9,29166.5],[1786531521,33213.9,29175.4],[1786531821,33214.8,29175.2],[1786532121,33213.6,29174.9],[1786532421,33213.7,29183],[1786532721,33214.5,29191.7],[1786533021,33214.7,29181.2],[1786533321,33213.2,29203.5],[1786533621,33213.1,29209.8],[1786533921,33213,29178.7],[1786534221,33212.9,29180.8],[1786534521,33212.1,29191.5],[1786534821,33212.1,29204.7],[1786535121,33212.1,29211.6],[1786535421,33211.8,29193.6],[1786535721,33211.7,29216.1],[1786536021,33211.8,29218.3],[1786536321,33211.8,29217.9],[1786536622,33211.8,29207.2],[1786536921,33211.8,29211],[1786537221,33211.8,29258],[1786537521,33211.6,29254],[1786537821,33215.5,29232.9],[1786538121,33215.6,29233.3],[1786538421,33215.6,29227.9],[1786538721,33215.6,29234.2],[1786539021,33215.6,29260.4],[1786539321,33215.6,29293],[1786539621,33215.6,29945.5],[1786539921,33215.6,29280.8],[1786540221,33215.6,29256.9],[1786540521,33215.6,30391.8],[1786540821,33215.5,30391.7],[1786541121,33215.6,30294.4],[1786541421,33215.6,30296.8],[1786541721,33215.5,30294.5],[1786542021,33215.6,30418.8],[1786542321,33215.4,30196],[1786542621,33215.4,30255.3],[1786542921,33215.4,30295.3],[1786543221,33215.4,30535],[1786543521,33215.6,30535],[1786543821,33215.6,30535],[1786544121,33215.6,30535.2],[1786544421,33215.6,30535.1],[1786544722,33215.6,30535],[1786545022,33215.3,30535],[1786545321,33214.9,30535],[1786545622,33214.9,30535],[1786545921,33214.5,30534.9],[1786546221,33214.3,30535],[1786546521,33214.1,30535],[1786546821,33214.9,30540.6],[1786547122,33214.8,30555.9],[1786547421,33214.9,30645.5],[1786547721,33214.8,31033.4],[1786548021,33214.8,31040.3],[1786548321,33214.8,31047],[1786548622,33214.8,31039.4],[1786548922,33214.6,31108.9],[1786549221,33216,30826.2],[1786549521,0,31236.3],[1786549821,0,31445.4],[1786550121,0,31236.2],[1786550421,46855.7,31237.3],[1786550721,46855.4,31313.9],[1786551021,46854.8,32764.4],[1786551322,46855.2,32766.5],[1786551621,46855.4,32769.5],[1786551922,46855,35088.5],[1786552221,46855,35153.3],[1786552521,46855,35167.6],[1786552821,46854.9,35580.1],[1786553121,46854.8,40003.5],[1786553421,46854.5,40003.5],[1786553722,46854.2,40003.6],[1786554021,46853.9,40003.8],[1786554322,46167.6,40003.7],[1786554621,46166.9,40003.6],[1786554921,46164.8,40005.7],[1786555221,46163.2,40003.6],[1786555521,46162.3,40003.4],[1786555821,46161.2,40003.3],[1786556121,46159.8,39683.4],[1786556421,46158.8,40003.5],[1786556721,46157.7,40003.5],[1786557022,44488.4,40003.5],[1786557321,44038,40003.6],[1786557601,43632.6,40003.6],[1786557921,43631.7,40003.8],[1786558222,43631.5,40004],[1786558522,43631.3,40057],[1786558821,43631,40055.7],[1786559121,43630.8,40055.9],[1786559421,43286,40054.7],[1786559721,43284.6,40106.9],[1786560021,43284,40117.4],[1786560321,43283.5,40110.8],[1786560622,43282.9,36417.7],[1786560922,43281.5,37483.9],[1786561221,43281.4,37404.3],[1786561521,43281.4,36277.6],[1786561821,43281,37452.1],[1786562121,43278.9,38839.9],[1786562421,43278.8,37777.2],[1786562721,43278.7,37731.9],[1786563021,43277.9,38124.1],[1786563321,42999,38109.9],[1786563621,42998.7,38297.5],[1786563922,42998.7,38168.7],[1786564221,42998.5,38129],[1786564521,42982.4,36719],[1786564821,42747.5,32329],[1786565121,42747.5,31597.6],[1786565421,42747.1,32551.8],[1786565721,42746.9,32568.5],[1786566021,42745.2,31790.8],[1786566321,42743.3,32166.9],[1786566621,42742.1,33387.9],[1786566921,42742,35694.2],[1786567222,42740.1,36491.8],[1786567521,42739.2,36444.2],[1786567821,42738.9,35676.7],[1786568121,42738.9,36592.5],[1786568421,42738.7,35743.5],[1786568721,42738.6,34758.5],[1786569021,42738.4,34689.8],[1786569321,42738.1,34620.7],[1786569621,42737.6,34348.9],[1786569921,42737,34281.8],[1786570221,42736.7,33388.9],[1786570522,42736.6,35507.6],[1786570821,42736.5,35596.9],[1786571121,42736.1,38095.4],[1786571421,42735.4,38129.1],[1786571721,42735,38120.9],[1786572021,42734.8,38130.3],[1786572322,42734.9,38134.5],[1786572621,42734.3,38014.5],[1786572921,42733,33877.8],[1786573221,42732.6,34333.5],[1786573521,42732.7,34268.6],[1786573821,42732.2,33804.6],[1786574121,42732.2,32657.3],[1786574421,42732.2,32604.8],[1786574721,42731.6,32671.3],[1786575021,42731.9,33974.9],[1786575321,42731.4,32751.7],[1786575622,42731.3,32813.9],[1786575921,42730.7,32637.2],[1786576221,42730.7,32647.3],[1786576521,42730.7,32567.8],[1786576821,42730.2,33552.2],[1786577121,42730.2,32816.5],[1786577421,42730.3,32325.8],[1786577721,42730.3,32542.9],[1786578021,42729.5,32468.8],[1786578321,42729.2,32586.4],[1786578621,42729.5,31668.7],[1786578921,42729.1,31946.2],[1786579221,42730.3,32009],[1786579521,42730.1,31449],[1786579821,42729.3,33332.6],[1786580101,42727.6,32576.9],[1786580421,42725.7,35866.7],[1786580721,42724.4,35401],[1786581022,42351,34134.6],[1786581321,42350.8,32242.9],[1786581621,42350.9,33031.9],[1786581921,42350,33513.8],[1786582221,42349,33952.4],[1786582521,42347.5,34165.8],[1786582821,42345.8,33602],[1786583121,42344.3,34913],[1786583421,42342.5,34894.7],[1786583721,42340.4,34867],[1786584022,42339.3,33838],[1786584321,42337.1,34962.9],[1786584622,42337.1,34980.6],[1786584921,42336.1,27234.2],[1786585221,42336.1,29330.9],[1786585521,42335.8,29894.4],[1786585822,42334.5,29928.3],[1786586121,42334.4,30539.5],[1786586421,42333.2,30540.2],[1786586721,42332.6,30541.8],[1786587021,42330.3,30541.1],[1786587321,42328.1,30542.8],[1786587621,42327.7,30542.3],[1786587921,42324.7,30543.4],[1786588221,42321.7,30541.4],[1786588521,42319.3,30542.2],[1786588821,42316.5,30539.1],[1786589121,42314,30496.9],[1786589421,42312.2,30545.1],[1786589721,42311.2,30967.9],[1786590021,42307.8,31029],[1786590321,42305.7,31136.4],[1786590621,42303.1,31136.5],[1786590921,42302,31136.5],[1786591201,42300.4,31136.6],[1786591521,42295.6,31137],[1786591821,42295.4,31137.2],[1786592121,42292.3,31137.6],[1786592421,42290.9,31138.4],[1786592721,39726.2,31138.9],[1786593021,34952.2,31138.6],[1786593321,33134.3,31200.8],[1786593621,33133.5,31138.4],[1786593921,33132.7,31138.3],[1786594221,33132.7,31138.3],[1786594521,33131.8,31138.3],[1786594821,33130,31142.5],[1786595121,33129.8,31142.3],[1786595421,33129.3,31142.3],[1786595721,33129.1,31142.3],[1786596021,33129.1,31142.9],[1786596321,33126.5,31142.9],[1786596621,33126.5,31142.9],[1786596921,33126.5,31143.2],[1786597221,33125.8,31143.5],[1786597521,33125.8,31143.5],[1786597821,33125.8,31143.4],[1786598121,33125.9,31140],[1786598421,33125.9,31144.9],[1786598721,33125.7,31191.1],[1786599021,33125.7,31191.4],[1786599321,33125.7,31159.9],[1786599621,33125.7,31158.6],[1786599921,33125.7,31156.6],[1786600221,33125.7,31157.1],[1786600521,33125.7,31158.3],[1786600821,33125.8,31155.3],[1786601121,33125.8,31229.6],[1786601421,33125.6,31229.2],[1786601721,33125.8,31213.5],[1786602021,33125.7,31243.8],[1786602321,33125.7,31230.7],[1786602621,33126.2,31245.4],[1786602921,33129.6,31297.9],[1786603221,33129.9,31297.7],[1786603521,33129.7,31300.4],[1786603821,33130,31299.7],[1786604121,33130.4,31299],[1786604421,33130.5,31335],[1786604721,33132.1,31433.2],[1786605021,35555.5,31433.5],[1786605321,39832.9,31434],[1786605621,40187.3,31434],[1786605922,40753.8,31434],[1786606221,42292.7,31871.6],[1786606521,42292.7,31613.2],[1786606821,42292.7,31882],[1786607121,42291.8,31835.4],[1786607421,42291.7,32148.5],[1786607721,42291.8,32064.2],[1786608021,42291.9,32091.4],[1786608321,42292,32018.2],[1786608621,42291.9,33019.2],[1786608921,42291.9,33020.4],[1786609221,42291.9,32416.4],[1786609521,42292.5,32445.3],[1786609821,42292.5,32523.6],[1786610121,42292.6,32593.8],[1786610421,42292.7,34204.8],[1786610721,42292.7,34514.5],[1786611021,41579.3,32637.2],[1786611321,41579.3,32665],[1786611621,41578.5,32643.7],[1786611921,41578.4,32834.2],[1786612221,41578.1,32840],[1786612521,41578.5,32555.7],[1786612821,41578.5,32802.3],[1786613121,41578.3,34356.1],[1786613421,41577.9,32196.8],[1786613721,41576.4,32091.4],[1786614021,41576.2,32115.9],[1786614321,41576,32110.4],[1786614621,41574.3,32074.2],[1786614921,41574.3,33351.3],[1786615221,41574,34041.3],[1786615521,41573.9,32691.7],[1786615821,41573.3,33984.3],[1786616121,41573.3,34205],[1786616421,41573.3,32747.9],[1786616722,41573.2,32727.1],[1786617021,41573.2,32833.3],[1786617321,41572.7,32942.1],[1786617621,41572.7,32914.3],[1786617921,41572.7,32889.4],[1786618221,41572.5,32934.9],[1786618521,41572.4,34807.1],[1786618821,41572.4,35189.8],[1786619122,41571.9,35195.6],[1786619421,41572,35207.7],[1786619721,41572,35185],[1786620021,41572,34915.9],[1786620321,41571.8,35184.7],[1786620621,41571.8,35195.1],[1786620921,41571.5,35287.4],[1786621221,41571.4,35280.1],[1786621522,41571.3,35285.9],[1786621821,41570.7,35225.7],[1786622121,41568.6,35289.6],[1786622421,41567.4,35335.5],[1786622721,41567.5,35376.8],[1786623021,41567.5,35373.5],[1786623321,41567.2,35369.1],[1786623621,41567.9,35343.1],[1786623921,41567.9,35323.3],[1786624222,41567.7,35285.4],[1786624522,41567.8,35288.2],[1786624821,41569.1,35288.3],[1786625122,41569.2,33469],[1786625421,41569.1,33441.6],[1786625721,41567.1,33377.1],[1786626021,41567.1,33368],[1786626321,41569.3,33358.4],[1786626621,41569,33540.4],[1786626921,41396.3,33636.8],[1786627221,41340,33392],[1786627522,41221.1,33397.7],[1786627821,41131.7,33506],[1786628121,41133.9,33397.7],[1786628421,41217.1,33457.1],[1786628721,41328.9,33536.3],[1786629021,41469.7,33476.7],[1786629322,41298.5,33591.4],[1786629621,40942.4,33687.2],[1786629921,40941.8,33590.7],[1786630223,40941.5,33196.5],[1786630521,40940.4,33257.8],[1786630821,40939.7,33176],[1786631121,40939.3,33282],[1786631421,40938.7,33348.8],[1786631721,40938.6,33315.7],[1786632021,40938.4,33801.1],[1786632321,40860,35103.2],[1786632621,40854.8,35104.6],[1786632901,40808.8,35101],[1786633221,40345.9,33770],[1786633521,39976.8,35194.6],[1786633821,39976.6,35394.7],[1786634121,39976.1,35309],[1786634421,39975.7,33612.5],[1786634721,39975.7,33642.2],[1786635021,39975.1,33620.8],[1786635321,39974.4,33536.6],[1786635621,39973.7,33384.5],[1786635921,39973.7,33273.9],[1786636222,39973.3,31824.1],[1786636522,39475.6,31976.7],[1786636821,39475.4,32599.6],[1786637121,39475.4,32524.8],[1786637421,39475.4,32649.9],[1786637722,39475.4,32679.2],[1786638022,39475.3,32610.5],[1786638321,39475.2,32485.9],[1786638622,39475.1,32451.3],[1786638921,39032.4,32481],[1786639221,39157.1,32473.8],[1786639521,39115.3,32459.1],[1786639822,38329.5,32455.9],[1786640121,38329.6,32456.6],[1786640421,38329.6,32375.4],[1786640722,38329,31195.1],[1786641021,38328.3,31263.7],[1786641321,38328.1,31270.7],[1786641621,38328.1,31284.2],[1786641921,38325,31308.5],[1786642221,38324,31431.1],[1786642522,38323.8,31419.2],[1786642821,38321.8,31654.8],[1786643121,38321.8,31803.9],[1786643421,38321.3,31533.4],[1786643721,38321.3,31475.9],[1786644021,38321,31310.9],[1786644321,38321.2,31374.4],[1786644621,38320.2,31412],[1786644921,38320.2,31453.7],[1786645221,38320,31432.4],[1786645521,38319.8,31426.5],[1786645821,38316.9,32114.6],[1786646121,38314.6,32114.7],[1786646421,38314.5,32114.8],[1786646722,38314.2,32115.1],[1786647021,38314.7,32115.3],[1786647321,38314.7,32115.4],[1786647621,38313.9,32175.1],[1786647921,38313.2,32149.1],[1786648222,38312.8,32258.9],[1786648522,38313.1,32264.2],[1786648821,37751.9,32728],[1786649122,37751.3,32728.2],[1786649421,37467.3,32728],[1786649721,37456,32728.6],[1786650021,37518.1,32728.6],[1786650321,37436.2,32728.2],[1786650622,37246.6,32729.6],[1786650921,37246.6,32729.7],[1786651221,37245.9,32729.6],[1786651521,37244.6,32729.6],[1786651821,37244.4,32729.6],[1786652121,37243.4,32729.5],[1786652422,37243.3,32729.5],[1786652721,37243.2,32729.5],[1786653022,37242.1,32729.5],[1786653322,37241.3,32729.5],[1786653622,37239.2,32679.5],[1786653921,37238.4,32679],[1786654221,37237.8,32679.2],[1786654521,37236.6,32677.2],[1786654822,37236,32253],[1786655121,37235,32248.1],[1786655421,37234.9,32219.3],[1786655721,37234.8,32211],[1786656021,37234.5,32264.1],[1786656321,37234.8,32677.8],[1786656622,37235,32265.2],[1786656921,37234.9,32264.5],[1786657221,37234,32266.1],[1786657521,37234.1,32267.3],[1786657821,37234.5,32273.2],[1786658121,37212.3,32278.8],[1786658421,37162.5,32271],[1786658721,37141.9,32277],[1786659021,37146.3,32276.3],[1786659321,36777.9,32273],[1786659621,36778,32275.9],[1786659921,36778.1,32273.4],[1786660221,36778.1,32710.7],[1786660521,36777.6,32272.8],[1786660821,36777.4,32264.4],[1786661121,36777.2,32803.1],[1786661422,36776.7,32800],[1786661721,36776.6,32790.7],[1786662022,36775.6,32783.5],[1786662321,36774.8,32797.8],[1786662622,36773.8,32787],[1786662921,36773.8,32785.8],[1786663221,36773.7,32789.5],[1786663521,36773.8,32783.9],[1786663821,36773.5,32794.8],[1786664121,36773.6,32795],[1786664421,36773.5,32794.5],[1786664721,36773.6,32792.1],[1786665021,36773.6,32802.2],[1786665321,36773.6,32802.6],[1786665621,36773.5,32790.6],[1786665921,36771.9,32799.3],[1786666221,36770.1,32786.4],[1786666521,36770.1,32798.2],[1786666821,36770,32797.8],[1786667121,36769.4,32786.4],[1786667421,36769,32807.6],[1786667721,36768.8,32811],[1786668021,36768.1,32837.4],[1786668321,36768.1,32831.4],[1786668621,36768.5,32836.5],[1786668921,36768.1,32832.7],[1786669221,36768,32831.8],[1786669521,36768,32852.6],[1786669821,36767.7,32832.5],[1786670121,36767.7,32839.7],[1786670421,36767.2,32861.2],[1786670721,36767.2,32856.9],[1786671021,36766.3,32860.6],[1786671321,36766.2,32978.1],[1786671621,36766,32929.3],[1786671921,36766,32886],[1786672221,36766,32871.9],[1786672521,36766,32914.7],[1786672821,36765.8,32864.8],[1786673121,36718,32917.3],[1786673421,36677.9,32872.2],[1786673721,36659.9,32234.6],[1786674021,36654.5,32222.8],[1786674322,36667.8,32340.6],[1786674621,36518,33466.8],[1786674921,36469.7,33664.3],[1786675221,36509.9,33622.7],[1786675521,36418.5,33633.8],[1786675821,36418.5,33631],[1786676121,36453.3,33645.7],[1786676421,36276.1,33632.7],[1786676721,36278,33660.9],[1786677021,36272.3,33657.2],[1786677321,36274.8,33645.7],[1786677621,36213.9,33586.7],[1786677921,36213.9,33581.1],[1786678221,36213.8,32510.7],[1786678521,36213.8,32532.3],[1786678821,36213.5,32536.3],[1786679121,36213.2,32516.3],[1786679421,36213.2,32541.6],[1786679721,36212.7,32637.5],[1786680021,36212.6,32638.9],[1786680322,36210.7,32547.3],[1786680621,36209.9,32612.3],[1786680921,36209.9,32519.1],[1786681221,36210.4,32562.1],[1786681522,36209.9,32556.5],[1786681821,36210.5,32558.3],[1786682122,36209.4,32561.8],[1786682421,36209.4,32574.8],[1786682722,36209.4,32584.2],[1786683021,36209.4,32450.9],[1786683321,36209.4,32454.3],[1786683622,36209.4,32425],[1786683921,36209.4,32431.1],[1786684221,36209.4,32445.8],[1786684521,36209.4,32434.1],[1786684821,36209.4,32456.3],[1786685122,36209.3,32450.6],[1786685422,36209.3,32442.8],[1786685721,36209.3,32394.3],[1786686021,36209.2,32418.7],[1786686321,36209.1,32247.2],[1786686621,36209.2,32183.7],[1786686921,36209.2,32172],[1786687221,36209.2,32114.6],[1786687521,36209.3,32114.6],[1786687822,36209.3,32114.7],[1786688122,36209.4,32114.7],[1786688421,36209.4,32114.8],[1786688721,36209.3,32114.8],[1786689021,36209.3,32114.8],[1786689322,36209,32114.8],[1786689621,36208.2,32114.8],[1786689921,36208.3,32115.3],[1786690221,36208.3,32115.1],[1786690521,36208.3,32114.6],[1786690821,36208.3,32114.6],[1786691121,36208.2,32114.6],[1786691421,36208,32114.6],[1786691721,36208,32114.6],[1786692021,36206.6,32114.7],[1786692321,36206.6,32114.6],[1786692621,36206.5,32114.7],[1786692921,36206.5,32114.7],[1786693221,36206.5,32160.8],[1786693521,36206.5,32148.1],[1786693821,36206.5,32149.5],[1786694122,36206.4,32178.6],[1786694421,36206.5,32191.9],[1786694721,36206.6,32173.3],[1786695021,36206.6,32194.2],[1786695321,36206.6,32167.6],[1786695621,36206.6,32179],[1786695921,36206.5,32186.7],[1786696221,36206.4,32174.3],[1786696521,36206.4,32174.6],[1786696821,36205.9,32159.9],[1786697121,36205.7,32156.7],[1786697421,36204.2,32145.4],[1786697721,36203.7,32114.6],[1786698021,36204,32114.6],[1786698321,36203.5,32114.6],[1786698621,36203.5,32114.7],[1786698921,36203.6,32114.8],[1786699221,36202.8,32114.6],[1786699521,36203,32114.9],[1786699821,36203,32114.9],[1786700121,36203.3,32114.9],[1786700422,36203.3,32114.7],[1786700721,36203.4,32114.7],[1786701021,36202.7,32114.9],[1786701322,36202.3,32114.9],[1786701621,36202.3,32114.9],[1786701921,36202.6,32115.1],[1786702221,36202.6,32115.2],[1786702522,36202.8,32115.2],[1786702821,36202.1,32114.9],[1786703121,36202.1,32114.9],[1786703421,36201.8,32114.7],[1786703721,36201.3,32114.7],[1786704021,36200.8,32114.7],[1786704321,36200.7,32114.8],[1786704622,36200.8,32114.8],[1786704922,36196,32114.7],[1786705221,36194.2,32114.6],[1786705522,36195.3,32114.6],[1786705822,36194.8,32114.6],[1786706122,36193.5,32114.6],[1786706421,36192.3,32114.6],[1786706721,36190.9,32114.6],[1786707021,36190.4,32114.6],[1786707321,36188.9,32114.6],[1786707621,36187.6,32114.6],[1786707922,36186.6,32118.1],[1786708221,36185.4,32146.6],[1786708521,36185.4,32167.1],[1786708822,36184.4,32151.3],[1786709121,36182.9,32151.2],[1786709421,36182.8,32147.9],[1786709721,36183.6,32147.8],[1786710021,36181.7,32140.4],[1786710321,36180.4,32138.7],[1786710621,36179.5,32146],[1786710921,36178.9,32114.6],[1786711222,36178.6,32114.6],[1786711521,36178.3,32114.6],[1786711821,36178.3,32114.6],[1786712121,36173.5,32114.6],[1786712421,36177.5,32139.8],[1786712722,36172.5,32177.3],[1786713021,36172.2,32132.6],[1786713321,36172.8,32131.6],[1786713621,36172.7,32118.8],[1786713921,36170.8,32114.6],[1786714221,36169,32114.6],[1786714522,36168.8,32114.6],[1786714822,36169,32114.6],[1786715121,36168,32114.6],[1786715422,36168,32114.6],[1786715722,36168,32114.6],[1786716021,36168.4,32114.6],[1786716321,36168.5,32114.6],[1786716621,36168.2,32114.6],[1786716922,36168.2,32114.6],[1786717221,36168.1,32114.6],[1786717521,36167.2,32114.6],[1786717822,36160.8,32114.6],[1786718121,36159.5,32114.8],[1786718421,36157.6,32114.8],[1786718721,36156.1,32114.9],[1786719021,36155.6,32114.9],[1786719322,35852.2,32114.8],[1786719621,35619.7,32115.2],[1786719921,35303.2,32115.3],[1786720201,34774.3,32115.2],[1786720501,34763.1,32115.2],[1786720821,34763,32115.2],[1786721121,34773,32115.1],[1786721422,34796.6,32114.7],[1786721721,35143.6,32114.7],[1786722021,35129.8,32114.6],[1786722321,35136.4,32114.6],[1786722621,35149.8,32114.7],[1786722922,35150.6,32114.6],[1786723222,35155,32114.6],[1786723522,35153.3,32114.6],[1786723821,35249.5,32114.6],[1786724121,35257.2,32114.6],[1786724422,35273.3,32114.6],[1786724722,35283.3,32114.6],[1786725021,35285.3,32114.6],[1786725322,35223.7,32114.6],[1786725621,35060,32114.7],[1786725921,35127.4,32114.8],[1786726222,35140.7,32114.8],[1786726522,35160.1,32114.8],[1786726822,35159.6,32114.8],[1786727121,35144.5,32114.9],[1786727422,35141.6,32114.9],[1786727722,35149.8,32114.9],[1786728022,35140.7,32114.9],[1786728322,35179.5,32114.9],[1786728622,35249.8,32115.5],[1786728922,35245.7,32115.4],[1786729221,35404.1,32115.2],[1786729522,35417.1,32115.2],[1786729821,35265.5,32115.1],[1786730121,35538.7,32115.6],[1786730421,35219,32115.1],[1786730721,35078.1,32118.9],[1786731021,35083.7,32114.6],[1786731321,35092.4,32114.6],[1786731621,35104.7,32114.6],[1786731921,35108.5,32114.6],[1786732221,35082.4,32114.6],[1786732521,34928.8,32114.6],[1786732821,34933,32116],[1786733121,34518.7,32116.1],[1786733421,34512.7,32114.6],[1786733721,34512.8,32114.6],[1786734021,34494.3,32114.6],[1786734321,34494.3,32114.6],[1786734621,34494.3,32114.6],[1786734921,34494.3,32114.6],[1786735221,34494.3,32114.6],[1786735821,34494.2,32114.6],[1786736121,34494.2,32114.6],[1786736421,34494.1,32114.6],[1786736721,34494.2,32114.6],[1786737021,34494.2,32114.6],[1786737322,34494.2,32114.6],[1786737621,34494.2,32114.6],[1786737921,34494.2,32114.6],[1786738222,34494.2,32114.6],[1786738521,34494.1,32114.6],[1786738821,34494.2,32114.6],[1786739121,35060.4,31741.9],[1786739422,35103.1,31744.6],[1786739722,35136.4,31738.5],[1786740021,34906.8,31721.4],[1786740321,34895.6,31721.8],[1786740621,34903,31721.6],[1786740921,35029.3,31721.6],[1786741221,35031,31725.4],[1786741521,34904.8,31705.4],[1786741821,34902.2,31702.7],[1786742121,34907.2,31699.2],[1786742421,34909.2,31700.7],[1786742721,35048.1,31730.8],[1786743021,35048.1,31726.8],[1786743321,35069.2,31721],[1786743621,35056.7,31715.5],[1786743921,35060.7,31698.9],[1786744221,35136.1,31704],[1786744521,35089.3,31636.8],[1786744821,35135.4,31734.5],[1786745121,35043.3,31706.8],[1786745421,35053,31705.7],[1786745721,35410.7,31668.5],[1786746021,35425.2,31731.1],[1786746321,35431,32117.1],[1786746621,35457.9,32117.1],[1786746921,35463.9,32114.9],[1786747221,35443,32034.2],[1786747521,35443,32034.8],[1786747821,35481.6,32028.3],[1786748122,35473.6,32037.3],[1786748421,35496.4,32031.7],[1786748721,35514,31689.8],[1786749021,35503.5,31689.2],[1786749321,35422,24000.1],[1786749621,35176,24042.8],[1786749921,35426.5,24189.6],[1786750221,35424.2,24308.9],[1786750521,35422.6,24336.6],[1786750821,35138.8,24399.6],[1786751121,35072.7,25501],[1786751421,35061.7,25501.1],[1786751721,35067.7,26080.3],[1786752021,35068.4,26174.2],[1786752321,35090.4,26553.4],[1786752621,35024,26795.1],[1786752921,36194.5,26931],[1786753221,36193.4,27540.5],[1786753521,36193.4,27370.1],[1786753821,36192.4,25079.5],[1786754121,36191.3,27208.5],[1786754421,36175.5,27977.4],[1786754721,36173,27893.8],[1786755021,36157.1,27828.6],[1786755321,36160.6,27268.4],[1786755621,36155.4,27212.1],[1786755921,36155.3,27259.5],[1786756221,36165,27295.3],[1786756521,36170.2,28131.8],[1786756821,36141.8,27233.8],[1786757121,36144.3,27329.5],[1786757421,36142.8,27318.5],[1786757721,36123.1,27075.5],[1786758021,36109.3,25023.9],[1786758321,36096.2,25079.5],[1786758621,36098.1,25061.8],[1786758921,36101.1,28192.6],[1786759221,36102.4,27465.6],[1786759521,36060.2,27440.4],[1786759821,35982.8,27450.9],[1786760121,35982.6,28552.7],[1786760421,35982.7,28523.1],[1786760721,35982.8,28624.7],[1786761021,35982.8,28628.7],[1786761321,35982.8,28896.9],[1786761621,35982.5,28790.1],[1786761922,35982.4,28791.5],[1786762221,35982.4,28796.9],[1786762521,35981,29200.7],[1786762821,35981.2,29481.9],[1786763121,35982.4,29582],[1786763421,35980.1,30047.3],[1786763721,35979,30235.5],[1786764021,35978.9,30251.2],[1786764321,35967.4,29877.6],[1786764621,35472.8,30359.3],[1786764921,35635.4,28965.7],[1786765221,35639.1,24968.6],[1786765522,35644.9,25048.1],[1786765821,35642.7,24983.7],[1786766122,35645.3,24990.6],[1786766421,35646.2,28245],[1786766721,35629.9,28240.5],[1786767022,35642.2,28244.3],[1786767321,35642.8,28346.2],[1786767621,35466.7,24806],[1786767921,35466.1,24868.2],[1786768221,35459.3,25045.2],[1786768521,35459.3,25047.6],[1786768821,35458.4,25093.9],[1786769121,35456.3,25107],[1786769421,35455.3,27198],[1786769721,35454.5,27293.9],[1786770021,35454.4,27273.9],[1786770321,35454,27321.6],[1786770621,35453.4,27321.9],[1786770921,35453,28378.1],[1786771221,35447.1,28619.7],[1786771521,35446.3,29086.6],[1786771821,35443.9,29086.7],[1786772121,35443.4,29086.8],[1786772421,35443.2,29086.8],[1786772721,35443.2,29087.9],[1786773021,35437.9,29088],[1786773321,35438,29089.5],[1786773621,35439,29088.9],[1786773921,35439.1,29282],[1786774221,35439.3,29229],[1786774521,35437.5,29245.4],[1786774821,35437.9,29287.3],[1786775121,35438.5,29280.7],[1786775421,35438.4,29241.3],[1786775721,35438.4,29170.7],[1786776021,35444.9,29171.9],[1786776321,35444.9,29268.9],[1786776621,35445.3,29293],[1786776921,35445.3,29272.2],[1786777221,35438.4,29231.2],[1786777521,35437.8,29243.2],[1786777821,35437.8,29185.5],[1786778121,35438.4,29265.5],[1786778421,35438.2,29356],[1786778721,35438.2,29307.9],[1786779022,35435.7,29350.9],[1786779321,35435.7,29300.3],[1786779621,35436,29445.9],[1786779921,35436.3,29429.7],[1786780221,35436.4,29388.7],[1786780522,35436.4,29328.7],[1786780821,35436.7,29882.5],[1786781121,35435.2,29421.2],[1786781421,35435.6,29913.5],[1786781721,35434.9,29416.2],[1786782021,35432.2,29502.3],[1786782321,35432.1,29517.3],[1786782621,35432.9,29393.2],[1786782921,35427.8,30779.6],[1786783222,35427.6,30627.8],[1786783521,35427.6,30667.2],[1786783821,35427.3,30667.4],[1786784121,35426.9,30886.8],[1786784421,35426.6,30847],[1786784721,35427,30898.2],[1786785021,35426.5,30727.2],[1786785321,35426.7,30815.4],[1786785621,35426.2,30771],[1786785921,35425.5,30845.3],[1786786221,35425.4,30850],[1786786521,35425.4,30848.4],[1786786821,35424.8,30824.7],[1786787121,35424.9,30741],[1786787421,35425,30730.5],[1786787721,35424.9,30790.4],[1786788021,35425.3,30882.2],[1786788321,35425.5,30936.9],[1786788621,35425.5,30940.3],[1786788921,35425.4,30945.4],[1786789221,35425.6,31017.4],[1786789521,35425.6,31001.3],[1786789821,35425.4,30952],[1786790121,35425.6,31020.5],[1786790421,35426.6,31008.2],[1786790721,35426.8,31098.7],[1786791021,35424.2,31028.3],[1786791321,35420.9,30898.4],[1786791621,35420.7,30927.8],[1786791921,35420.6,30924.7],[1786792221,35420.3,30905],[1786792521,35419.7,30902.4],[1786792821,35420,30940.8],[1786793121,35408.8,30388.2],[1786793421,35408.5,30386.2],[1786793721,35408.5,30815.4],[1786794021,35408.3,30833.3],[1786794321,35408.2,30815.5],[1786794621,35408.2,30945.1],[1786794921,35408,30908.3],[1786795221,35407.9,31053.1],[1786795521,35407.8,30995.8],[1786795821,35405.7,31102.7],[1786796121,35405.7,31102.7],[1786796421,35405.8,31111.7],[1786796721,35405.8,31069.7],[1786797021,35405.6,30966.6],[1786797321,35405.8,31006.5],[1786797621,35405.7,30966.5],[1786797921,35405.8,31469.5],[1786798221,35405.8,31453.8],[1786798521,35405.8,31469.9],[1786798821,35402.1,31448.6],[1786799121,35402.1,31470.1],[1786799421,35402.1,31470.5],[1786799722,35402.1,31466.4],[1786800022,35402.1,31471.1],[1786800322,35402.1,31471.4],[1786800621,35402.1,31471.2],[1786800922,35402.1,31462.3],[1786801221,35402.3,31519.3],[1786801522,35401.9,31537],[1786801821,35401.7,31525.7],[1786802121,35400.4,31535.3],[1786802421,35400.3,31470.8],[1786802721,35400.3,31504.1],[1786803021,35400.2,31474.9],[1786803321,35400.6,31465.6],[1786803621,35400.6,31498.8],[1786803921,35400.3,31458.7],[1786804221,35399.8,31467.2],[1786804521,35397.8,31459.8],[1786804821,35396.4,31454],[1786805121,35396.3,31198.9],[1786805421,35396.1,31454],[1786805722,35373.3,31212.7],[1786806021,35374.7,31210.6],[1786806321,35375.5,31540.1],[1786806621,35371.4,31577.4],[1786806921,35371.8,31573.1],[1786807221,35368.4,31562],[1786807521,35363.7,31560.5],[1786807821,35342.7,31522.1],[1786808121,35343.9,31577.5],[1786808421,35339.9,31575],[1786808721,35326.4,31529.2],[1786809021,35327.5,31527.8],[1786809321,35341.2,31527.1],[1786809622,35342.2,31540.7],[1786809921,35341.9,31529.4],[1786810221,35341.7,31538.2],[1786810521,35338.9,31541.5],[1786810821,35341.1,31588.1],[1786811121,35296.9,31717.5],[1786811421,35296.7,31750.5],[1786811721,35296.7,31727.2],[1786812021,35296.7,31738.7],[1786812322,35296.5,31721.7],[1786812621,35296.5,31747.1],[1786812923,35296.5,31783.7],[1786813221,35296.5,31793],[1786813521,35296.2,31754.1],[1786813821,35296.9,31575.9],[1786814121,35321.5,31490.1],[1786814421,35297.4,31497.9],[1786814721,35296.8,31552.9],[1786815021,35296.1,31548.5],[1786815321,35295.5,31128.3],[1786815621,35295.5,31127.5],[1786815921,35295.1,31138.8],[1786816221,35294.4,31236.3],[1786816521,35294.3,31220.9],[1786816821,35294.5,31137.2],[1786817121,35294.4,31186.7],[1786817421,35294.5,31208],[1786817721,35294.7,31195.8],[1786818021,35293.8,29727.1],[1786818321,35293.8,29729.7],[1786818621,35293.9,30326.1],[1786818921,35319.9,30329.3],[1786819221,35319.8,30319.3],[1786819521,35293.9,30331.1],[1786819821,35293.7,30353.1],[1786820121,35318.4,29689.9],[1786820421,35287.7,30287.3],[1786820721,35173.2,30298.3],[1786821021,35082.9,29723],[1786821321,35111.2,29734.7],[1786821621,35015.4,29735.7],[1786821921,35016.4,29735.1],[1786822221,34987.9,29733.3],[1786822521,34964.8,29645.5],[1786822821,34984.6,29626.6],[1786823121,34988.9,29616.5],[1786823421,34956.5,30802.5],[1786823721,34947.7,30802.5],[1786824001,34951,30802.5],[1786824322,34898.2,30802.5],[1786824621,34947.4,30802.3],[1786824921,34951.5,30802.3],[1786825222,34952.1,30802.9],[1786825521,34954.3,30802.3],[1786825821,34953.1,30802.3],[1786826121,34951.9,30802.3],[1786826421,34952,31172.6],[1786826721,34953.2,31167],[1786827021,34894.4,31171.2],[1786827321,34893.2,31180],[1786827621,34833.3,31234.6],[1786827921,34785.9,29906.7],[1786828221,34833.5,32075.7],[1786828521,34852.1,32075.2],[1786828821,34843.2,32077.4],[1786829121,34843.3,32077.4],[1786829421,34852,32294.6],[1786829721,34880.9,32294.6],[1786830021,34881,32295.6],[1786830301,34852.1,32295.6],[1786830621,34880.5,32298.1],[1786830921,34881.6,32298.7],[1786831221,34881.6,32298],[1786831521,34914.3,32308],[1786831821,34896.2,32309.7],[1786832121,34868,32510.8],[1786832421,34849,32459.6],[1786832721,34789,32443.7],[1786833022,34790.2,32450.6],[1786833321,34811.7,32417.7],[1786833621,34766.7,32417.7],[1786833921,34693.3,32424.3],[1786834221,34692,32422.4],[1786834521,34706.4,32436.4],[1786834822,34706.9,32435.8],[1786835121,34693.3,32295.6],[1786835421,34693.3,32295.6],[1786835721,34693.8,32295.8],[1786836021,34694,32295.9],[1786836321,34764,32296],[1786836621,34763.2,32296.1],[1786836921,34706.1,32296],[1786837221,34679.6,32296],[1786837521,34672.9,32296.4],[1786837821,34673,32354.9],[1786838121,34683,32354.3],[1786838421,34684,32357.6],[1786838721,34672.6,32441.3],[1786839021,34673.5,32423.6],[1786839321,34691.9,31020.3],[1786839621,34691.6,31017.9],[1786839921,34675.4,31009],[1786840221,34676.4,30988.9],[1786840521,34676,30997.3],[1786840821,34662.5,30993.9],[1786841121,34662.7,30993],[1786841421,34677.6,30977.7],[1786841721,34681.2,31060.4],[1786842021,34691.2,31066.9],[1786842322,34732.1,31064.3],[1786842621,34732.7,31073.3],[1786842921,34732.6,31076.9],[1786843221,34677.8,31073.6],[1786843521,34690.7,31068.3],[1786843822,34690.8,32412.7],[1786844121,34730.7,32412.8],[1786844421,34735.1,32413.3],[1786844721,34741.7,32413],[1786845021,34608.3,32432],[1786845321,34608.3,32434.8],[1786845621,34608.3,32434.9],[1786845921,34608.3,32436.7],[1786846221,34608.3,32435.9],[1786846521,34606.6,32437.4],[1786846821,34608.2,32523.9],[1786847121,34608.2,32438.4],[1786847421,34608.2,32525.3],[1786847721,34608.1,32525.3],[1786848021,34608.2,32525.4],[1786848321,34608.2,32525.5],[1786848621,34612.9,32525.6],[1786848921,34613,32525.5],[1786849221,34618.4,32525.5],[1786849521,34656.4,32524.7],[1786849821,34607.9,32525.5],[1786850121,34607.3,32525.6],[1786850421,34607.5,32524.2],[1786850721,34607.5,32524.2],[1786851022,34607.5,32524.2],[1786851321,34607.5,32524.2],[1786851621,34607.6,32524.3],[1786851921,34607.9,32529.7],[1786852221,34607.9,32414.9],[1786852521,34607.3,32416.8],[1786852821,34607.3,32430.1],[1786853121,34607.3,32429.6],[1786853421,34607.3,32430.5],[1786853721,34607.3,32430.6],[1786854021,34607.3,32429.6],[1786854321,34607,32434.7],[1786854621,34607,32434.8],[1786854921,34607.2,32435.6],[1786855221,34607.1,32435.1],[1786855521,34607,32431],[1786855821,34606.7,32430.5],[1786856121,34606.7,32435.3],[1786856421,34606.7,32435.1],[1786856721,34606.7,32435.3],[1786857021,34606.7,32435.6],[1786857321,34606.7,32436.3],[1786857621,34606.2,32436.1],[1786857922,34606.1,32436],[1786858221,34606.1,32436.2],[1786858522,34605.4,32435.9],[1786858822,34605.4,32435.9],[1786859122,34605.4,32436],[1786859421,34605.5,32436.6],[1786859721,34605.4,32435.3],[1786860021,34605.2,32435.2],[1786860321,34605.1,32435],[1786860621,34590.9,32434.9],[1786860921,34594.4,32435.1],[1786861221,34595.3,32435.1],[1786861521,34598.1,32434.9],[1786861821,34599.6,32434.4],[1786862121,34586.6,32432.1],[1786862421,34600.9,32430.7],[1786862721,34563.5,32430.5],[1786863021,34539,32430.2],[1786863321,34554,32430],[1786863621,34561.6,32430],[1786863921,34570.8,32429.8],[1786864222,34572.7,32428.2],[1786864521,34571.6,32428.2],[1786864821,34582,32428.8],[1786865121,34596.5,32428.7],[1786865421,34598.7,32428.1],[1786865721,34598.2,32427.7],[1786866021,34601.2,32427.8],[1786866321,34598,32427.4],[1786866621,34601.6,32427.6],[1786866921,34605.4,32426.6],[1786867222,34605.6,32431.4],[1786867521,34605.3,32430.2],[1786867821,34605.4,32537.5],[1786868121,34605.4,32541.4],[1786868421,34605.4,32538.5],[1786868721,34605,32536.1],[1786869021,34605.1,32536.1],[1786869321,34605.1,32536.2],[1786869621,34605.1,32537.5],[1786869921,34605,32537.5],[1786870221,34605,32447],[1786870521,34605,32536],[1786870821,34605.1,32536],[1786871121,34605.1,32536],[1786871421,34605.1,32536.1],[1786871721,34605.2,32446.8],[1786872021,34605.2,32535.9],[1786872321,34605.3,32446.5],[1786872621,34605.3,32446.4],[1786872921,34605.3,32446.4],[1786873221,34605.4,32439.6],[1786873521,34605.6,32435],[1786873821,34605.6,32435.5],[1786874121,34605.4,32436.1],[1786874421,34605.3,32430.8],[1786874721,34605.4,32430.9],[1786875021,34605.4,32431.5],[1786875321,34605.6,32430.8],[1786875621,34605.6,32431.9],[1786875921,34605.7,32431.2],[1786876221,34605.7,32431.6],[1786876521,34605.7,32429.4],[1786876821,34605.4,32429.4],[1786877121,34605.7,32433.7],[1786877422,34605.7,32433.9],[1786877721,34605.8,32429],[1786878021,34605.8,32431.1],[1786878321,34605.7,32430.8],[1786878621,34605.3,32428],[1786878921,34594.7,32428.2],[1786879221,34597.4,32427.3],[1786879521,34597.6,32427.6],[1786879821,34591.6,32425.9],[1786880121,34587.9,32424.8],[1786880421,34590.7,32426.7],[1786880721,34591.7,32434.3],[1786881021,34576.5,32423.3],[1786881321,34580.5,32424.9],[1786881621,34581.2,32422.4],[1786881921,34580.4,32423],[1786882221,34587.2,32423.1],[1786882522,34589.9,32423.3],[1786882821,34593.8,32423.1],[1786883121,34587.6,32422.6],[1786883421,34591.8,32422.8],[1786883721,34594,32422.2],[1786884021,34594.2,32422.2],[1786884321,34592.9,32419.9],[1786884621,34612.2,32419.3],[1786884921,34672.9,32419.1],[1786885221,34673.7,32418.7],[1786885521,34673.8,32416.1],[1786885821,34712.4,32415.9],[1786886121,34714.2,32416.4],[1786886421,35217.3,32416.5],[1786886721,35243.4,32412.4],[1786887021,35250.8,32412.4],[1786887321,35281.8,32412.4],[1786887621,35286,32412.4],[1786887921,35302.6,32412.4],[1786888221,35316.4,32412.5],[1786888521,35315.7,32412.4],[1786888821,35317.3,32412.4],[1786889121,35316,32419.5],[1786889421,35313.3,32419.4],[1786889722,35276,32414.7],[1786890001,35273.7,32415.4],[1786890322,35275.6,32413.9],[1786890621,35306.1,32418.4],[1786890921,35314.7,32418.9],[1786891221,35305.7,32420],[1786891521,35300.1,32422.1],[1786891822,35304,32418.7],[1786892121,35307.2,32426.9],[1786892421,35305.5,32425],[1786892721,35308.5,32425.2],[1786893022,35313.4,32519.4],[1786893322,35326.8,32513.3],[1786893622,35339.6,32512.7],[1786893921,35341.3,32512.4],[1786894221,35356,32521],[1786894521,35363.7,32522.9],[1786894821,35387.9,32519],[1786895121,35323.3,32627.8],[1786895421,35324.6,32627.8],[1786895721,35325.2,32627.8],[1786896022,35325.3,32627.8],[1786896321,35325.7,32532.4],[1786896621,35326.9,32517.1],[1786896921,35326.5,32472],[1786897221,35327.1,32476.9],[1786897521,35340.7,32477.1],[1786897821,35340.9,32478.2],[1786898121,35343.7,32470.2],[1786898421,35342.6,32426],[1786898721,35323.2,32427],[1786899021,35324.8,32412.5],[1786899321,35322.3,32412.5],[1786899621,35322.2,32412.5],[1786899922,35321.8,32412.4],[1786900221,35321.6,32412.4],[1786900521,35323.2,32412.5],[1786900821,35323.9,32412.5],[1786901121,35324.1,32412.5],[1786901421,35325,32412.5],[1786901721,35340.2,32412.5],[1786902021,35326.2,32416.1],[1786902321,35340.7,32477.3],[1786902621,35342.2,32481.4],[1786902921,35324.9,32695.4],[1786903221,35339.9,32695.4],[1786903521,35341.2,32696.6],[1786903821,35346.5,32696.6],[1786904121,35346,32696.7],[1786904421,35345.4,32696.7],[1786904721,35350.3,32696.7],[1786905021,35350.7,32701.4],[1786905321,35379.6,32696.7],[1786905621,35404.7,32696.7],[1786905921,35404.6,32697.8],[1786906221,35404.7,32697.8],[1786906521,35404.4,32697.8],[1786906821,35404.5,32697.8],[1786907121,35404.7,32697.8],[1786907421,35404.7,32697.8],[1786907721,35404.7,32697.8],[1786908021,35404.3,32697.8],[1786908321,35404.3,32697.9],[1786908621,35404.5,32697.9],[1786908921,35404.6,32698],[1786909221,35391.2,32698],[1786909521,35396.5,32697.9],[1786909822,35404.7,32698],[1786910121,35404.5,32698.3],[1786910421,35404.6,32699.2],[1786910721,35404.6,32698.2],[1786911021,35404.6,32698.3],[1786911321,35404.7,32698.2],[1786911622,35404.8,32698.2],[1786911922,35404.8,32698.2],[1786912221,35404.5,32698.2],[1786912521,35404.6,32698.2],[1786912821,35405,32699.8],[1786913121,35406.3,32699.8],[1786913421,35405.1,32699.9],[1786913721,35406.3,32699.9],[1786914021,35406.3,32699.9],[1786914321,35406.4,32700.2],[1786914621,35406.6,32700.3],[1786914921,35407,32700.3],[1786915221,35408.4,32700.3],[1786915521,35408.2,32740.9],[1786915821,35408.3,32713.8],[1786916122,35408.3,32725.6],[1786916421,35408.2,32719.8],[1786916721,35408.3,32721.9],[1786917021,35408.5,32716.2],[1786917321,35408.5,32698.4],[1786917621,35408.8,32698.5],[1786917921,35412.3,32698.4],[1786918221,35416,32698.5],[1786918521,35416,32698.4],[1786918821,35416.2,32698.4],[1786919121,35416.6,32698.4],[1786919421,35416.5,32698.4],[1786919721,35416.5,32698.4],[1786920021,35416.6,32698.4],[1786920321,35416.6,32698.4],[1786920621,35416.6,32698.3],[1786920922,35416.6,32698.3],[1786921221,35416.8,32698.3],[1786921521,35417.1,32698.3],[1786921821,35417.5,32698.3],[1786922121,35408.6,32698.3],[1786922422,35408.6,32698.3],[1786922721,35408.7,32698],[1786923021,35408.7,32699],[1786923321,35408.7,32699],[1786923621,35408.7,32698],[1786923921,35408.7,32698],[1786924222,35408.7,32698],[1786924521,35408.7,32698],[1786924821,35408.7,32698],[1786925121,35408.7,32697.9],[1786925421,35408.7,32701.9],[1786925721,35408.7,32697.8],[1786926021,35408.7,32697.8],[1786926321,35408.8,32697.8],[1786926621,35409,32697.8],[1786926921,35412.5,32697.8],[1786927221,35412.5,32697.8],[1786927521,35412.5,32697.8],[1786927821,35412.6,32697.8],[1786928121,35412.6,32697.8],[1786928421,35412.6,32697.8],[1786928721,35412.7,32697.8],[1786929021,35412.4,32697.8],[1786929321,35412.5,32697.8],[1786929621,35412.5,32697.9],[1786929921,35412.5,32697.9],[1786930221,35412.6,32697.9],[1786930521,35412.6,32697.9],[1786930821,35412.6,32697.9],[1786931122,35412.6,32697.9],[1786931421,35412.7,32697.8],[1786931721,35412.7,32697.8],[1786932021,35412.7,32697.8],[1786932321,35412.7,32695],[1786932621,35412.7,32704.9],[1786932921,35412.7,32705.8],[1786933221,35408.7,32705.9],[1786933521,35408.7,32706.1],[1786933821,35412.5,32706.1],[1786934121,35412.5,32765.6],[1786934421,35412.5,32771.6],[1786934722,35412.6,32732.9],[1786935021,35412.6,32733.3],[1786935322,35412.4,32843],[1786935622,35412.6,32839.6],[1786935921,35412.7,32838.3],[1786936221,35412.8,32836.8],[1786936521,35412.5,32836.6],[1786936821,35412.5,32772.9],[1786937121,35412.5,32770.2],[1786937421,35412.8,32769.6],[1786937721,35412.9,32768.8],[1786938021,35413,32735],[1786938322,35413.1,32731.2],[1786938621,35413.1,32717.5],[1786938921,35413.1,32784.2],[1786939221,35413.1,32782],[1786939521,35412.9,32781.4],[1786939821,35412.9,32766.5],[1786940121,35408.4,32839.4],[1786940421,35408.4,32828.9],[1786940721,35408.4,32774.3],[1786941021,35408.5,32776.2],[1786941322,35408.5,32773.2],[1786941621,35408.5,32757.1],[1786941921,35408.5,32835.8],[1786942221,35408.5,32757],[1786942521,35408.5,32758.2],[1786942821,35408.6,32760.5],[1786943121,35412.3,32760.6],[1786943421,35412.3,32755.1],[1786943721,35412.3,32970.6],[1786944022,35412.3,32970.6],[1786944321,35412.3,32970.6],[1786944621,35408.5,32970.6],[1786944921,35431.4,32970.7],[1786945221,35431.8,32970.7],[1786945521,35431.9,32970.7],[1786945821,35431.8,32970.7],[1786946121,35432.3,32970.7],[1786946421,35433,32970.7],[1786946721,35433.4,32970.7],[1786947021,35436.1,32970.7],[1786947321,35436.9,32970.7],[1786947621,35437.4,32970.7],[1786947921,35439.4,32970.7],[1786948221,35439.6,32970.7],[1786948521,35440.2,32970.7],[1786948821,35656.4,32970.6],[1786949121,35441,32970.6],[1786949421,35443.2,32970.6],[1786949721,35445.6,32970.6],[1786950021,35442,32970.6],[1786950321,35442.2,32970.6],[1786950621,35445.7,32970.6],[1786950921,35445.3,32970.6],[1786951221,35446.4,32970.7],[1786951521,35441.7,32970.7],[1786951821,35442,32970.7],[1786952121,35442.5,32970.7],[1786952421,35441.2,32970.7],[1786952721,35442.1,32970.7],[1786953022,35442.3,32979.6],[1786953321,35445.5,32980.3],[1786953621,35446,32970.7],[1786953921,35447,32970.7],[1786954221,35447.1,32970.6],[1786954521,35446.9,32970.6],[1786954822,35447.1,32970.7],[1786955121,35446.1,32970.7],[1786955421,35437.4,32971],[1786955721,35437.2,32971],[1786956021,35437.2,32971.1],[1786956321,35437.4,32971.2],[1786956621,35437.8,32973],[1786956921,35438.9,32972.8],[1786957221,35439.2,32972.9],[1786957521,35439.5,32972.6],[1786957821,35440.6,32972.2],[1786958121,35441.2,32977],[1786958421,35442.1,32976.1],[1786958721,35442.3,32989.1],[1786959021,35442.2,32984.2],[1786959322,35442.3,32982.9],[1786959621,35444,32982.8],[1786959921,35445.8,32983.6],[1786960221,35446.1,32996.4],[1786960521,35446.8,32989.8],[1786960821,35447.6,32990.2],[1786961121,35622.4,32989.8],[1786961421,35629.6,32990.6],[1786961721,35634.7,32980.6],[1786962021,35635.8,32980.6],[1786962321,35641.9,32971.1],[1786962621,35644.7,32971],[1786962921,35650.9,32971],[1786963221,35745.3,32970.9],[1786963521,35755.4,32970.9],[1786963821,35969.8,32970.9],[1786964121,35349.8,32970.8],[1786964421,35353.3,32970.8],[1786964721,35355.8,32970.7],[1786965022,35354.9,32970.7],[1786965321,35357.8,32970.7],[1786965622,35360,32970.6],[1786965921,35339.5,32970.6],[1786966221,35336,32970.7],[1786966521,35336.6,32970.6],[1786966821,35345.8,32970.6],[1786967121,35359.2,32970.6],[1786967421,35361.6,32971.1],[1786967721,35382.4,32970.6],[1786968021,35382.8,32970.6],[1786968321,35385.2,32970.6],[1786968621,35575.6,32970.6],[1786968921,35577,32970.7],[1786969221,35380.4,32970.6],[1786969521,35380.1,32970.6],[1786969821,35379.1,32970.6],[1786970121,35592.9,32970.6],[1786970421,35592.3,32970.6],[1786970721,35956.4,32970.6],[1786971021,35648.6,32970.6],[1786971321,35950,32970.6],[1786971621,35950.7,32970.6],[1786971921,35998.5,32970.6],[1786972221,35998.5,32970.6],[1786972521,36016.3,32970.6],[1786972821,36154,32970.7],[1786973121,36583,32970.6],[1786973421,36625.6,32970.6],[1786973721,35738.3,32970.6],[1786974021,35808,32970.6],[1786974321,35917.5,32970.6],[1786974621,35916.8,32970.6],[1786974921,35750.1,32970.6],[1786975221,35749.3,32970.6],[1786975521,35461.4,32970.6],[1786975821,35404.7,32970.6],[1786976121,35404.3,32970.6],[1786976422,35410.5,32970.6],[1786976722,35445.1,32970.6],[1786977021,35456.5,32970.6],[1786977322,35461,32970.5],[1786977621,35461,32970.5],[1786977922,35461,32970.5],[1786978222,35461,32970.5],[1786978521,35461,32970.5],[1786978821,35461,32970.5],[1786979121,35461,32970.7],[1786979421,35460.9,32970.7],[1786979721,35460.9,32970.7],[1786980021,35460.9,32970.7],[1786980321,35460.9,32970.7],[1786980621,35460.7,32970.7],[1786980921,35460.7,32970.7],[1786981221,35460.7,32970.8],[1786981521,35460.7,32970.8],[1786981821,35460.7,32971.3],[1786982121,35460.7,32971.3],[1786982421,35460.7,32971.4],[1786982721,35460.7,32971.5],[1786983021,35460.7,32971.4],[1786983321,35460.7,32971.4],[1786983621,35460.5,32971.4],[1786983921,35460.5,32971.3],[1786984221,35460.5,32971.1],[1786984521,35460.5,32971.1],[1786984821,35460.6,32971.1],[1786985122,35460.6,32971.1],[1786985421,35460.6,32971.1],[1786985721,35460.8,32971.2],[1786986021,35460.8,32971.1],[1786986322,35460.8,32971.1],[1786986621,35460.9,32971.3],[1786986921,35460.9,26514.2],[1786987221,35460.9,26908.1],[1786987521,35460.9,27017.9],[1786987821,35460.9,27006.8],[1786988121,35460.5,26989.2],[1786988421,35460.5,26997.7],[1786988721,35460.5,26461],[1786989021,35460.5,26384.8],[1786989301,35460.5,26617.2],[1786989622,35460.8,26660.5],[1786989921,35460.8,26641.6],[1786990222,35460.9,26651.6],[1786990521,35460.9,26573.3],[1786990822,35460.8,26545.4],[1786991121,35460.7,26327.9],[1786991421,35460.8,26281.5],[1786991721,35460.7,26352.9],[1786992021,35460.8,26191.7],[1786992321,35460.8,26224.4],[1786992621,35460.8,26304.4],[1786992922,35460.8,26629.1],[1786993222,35460.8,27031.1],[1786993521,35460.8,26446.4],[1786993822,35460.8,26949.2],[1786994121,35460.8,25567.7],[1786994421,35460.9,26275.6],[1786994721,35460.9,26436.3],[1786995021,35460.9,26437.2],[1786995321,35461,26371.7],[1786995621,35460.9,26443.3],[1786995921,35460.9,26319.1],[1786996221,35460.9,26254.2],[1786996521,35460.7,25971.1],[1786996821,35460.6,25932.1],[1786997121,35460.9,25646.9],[1786997421,35460.9,24666.1],[1786997721,35460.8,25064.8],[1786998021,35460.8,27978.8],[1786998321,35460.8,27979.7],[1786998621,35460.6,27980.6],[1786998921,35460.6,28073.7],[1786999221,35460.5,28069.5],[1786999521,35460.6,28078.1],[1786999822,35460.8,28106.7],[1787000122,35460.4,28288.2],[1787000421,35460.1,28190.6],[1787000721,35460.1,28291],[1787001021,35460,28250.6],[1787001321,35459.7,28224.7],[1787001621,35459,28062.2],[1787001921,35457.9,28173],[1787002221,35457.3,28090.2],[1787002521,35454.4,28106.3],[1787002821,35454.3,28106.4],[1787003121,35453.2,25485.5],[1787003421,35451,25466.3],[1787003721,35446.8,28101.9],[1787004021,35195.9,25277.3],[1787004321,35196.9,25274.8],[1787004621,35210.4,27982.7],[1787004922,35145.4,27982.8],[1787005221,35153.5,27982.8],[1787005521,34874.8,27983.2],[1787005821,33360.3,27982.7],[1787006121,27998.3,27982.9],[1787006421,27997.8,27982.9],[1787006721,35461,27982.8],[1787007021,35461,27983],[1787007321,35460.6,27982.9],[1787007621,35460.7,27982.8],[1787007921,35460.6,27983],[1787008221,35460.2,28068.7],[1787008521,35459.2,28084.2],[1787008821,35459.4,28090.2],[1787009121,35459.5,28119.4],[1787009422,35459.4,28132.6],[1787009721,35459.4,28132],[1787010021,35459.1,28123.9],[1787010321,35459.3,28119.7],[1787010621,35458.9,28205.6],[1787010921,35458.2,28261.3],[1787011221,35458.6,28134.1],[1787011521,35458.2,28131.6],[1787011821,35457,28135.3],[1787012121,35456.8,28090.7],[1787012421,35455.7,28148.7],[1787012721,35455,28134.9],[1787013021,35452.9,28124.2],[1787013322,35450.2,28130.4],[1787013621,35448.6,28137.6],[1787013921,35445.6,28254.4],[1787014221,35444.8,28555.9],[1787014522,35444.1,28486.6],[1787014821,35444.1,28445.5],[1787015121,35443.9,28475.6],[1787015421,35443.3,28484.7],[1787015721,35441.3,28327.3],[1787016021,35439.7,28331.1],[1787016321,35438.9,28445.5],[1787016621,35437.4,28181.8],[1787016921,35435.7,28160.8],[1787017221,35435.1,28302.1],[1787017521,35434.4,28314.6],[1787017821,35434.5,28508.8],[1787018121,35433.5,28489.3],[1787018421,35432,28487.3],[1787018721,35430.3,28431.5],[1787019021,35428,28604],[1787019321,35426.1,28582.5],[1787019621,35423.9,28697.5],[1787019921,35422.4,28648.7],[1787020221,35420.5,28547.2],[1787020521,35417.8,28750],[1787020821,35415.6,28725.9],[1787021121,35412.4,28704.7],[1787021421,35408.8,29299.9],[1787021721,35406,28181.9],[1787022021,33572.2,28210.2],[1787022321,33500.8,28156.5],[1787022621,32009,27983.9],[1787022921,32007.8,27992.6],[1787023221,32005.7,27992.7],[1787023521,32004.2,27993.3],[1787023821,32003.2,27993.4],[1787024121,31242.7,27991.6],[1787024422,31242.7,27992.8],[1787024721,31241.7,27992.2],[1787025021,31241.1,27992.1],[1787025322,31240.4,27991.7],[1787025621,31239.8,27991.9],[1787025921,31238.9,28011.9],[1787026221,31237.9,28023.9],[1787026521,31236.9,28028],[1787026821,31236.7,28030],[1787027121,31236.7,28024.4],[1787027421,31235.8,28036.8],[1787027722,31235.8,28005.2],[1787028021,31235.8,28003.5],[1787028321,31235.8,28012.3],[1787028621,31236.4,28026.7],[1787028921,31236.4,28044.1],[1787029221,31235.7,28034.6],[1787029521,31235.7,28029.9],[1787029821,31236.3,28029.4],[1787030121,31235.2,28024.4],[1787030421,31235.2,28057.1],[1787030721,31235.2,28051.1],[1787031021,31234.8,28045.7],[1787031321,31234.3,28048],[1787031621,31234.2,28050.2],[1787031921,31233.9,28211],[1787032222,31233.9,28233],[1787032521,31233.9,28451.4],[1787032821,31235.1,28455.4],[1787033121,31235.1,28461.9],[1787033421,31234.8,28471.6],[1787033721,31234.8,28481.9],[1787034021,31234.8,28482.7],[1787034322,31234.8,28486.4],[1787034621,31234.5,28491.8],[1787034922,31234.7,28493.6],[1787035221,31234.4,28471.3],[1787035521,31234.3,28262.1],[1787035821,31234.3,28254.8],[1787036121,31234.3,28257.2],[1787036421,31234.3,28261.8],[1787036721,31234.4,28261.7],[1787037021,31234.4,28265.5],[1787037321,31234.1,28266],[1787037621,31234.1,28321.8],[1787037921,31234,28362.7],[1787038221,31234.1,28326.9],[1787038521,31234.1,28784.7],[1787038821,31234.1,28738.8],[1787039121,31060.7,28738.1],[1787039421,31234.1,24757.6],[1787039721,31234,24738.5],[1787040021,31235.2,24738],[1787040321,31235.3,24515.6],[1787040621,31235.2,24340.3],[1787040921,31235.2,24583.1],[1787041221,31235.2,24588.6],[1787041521,31235.2,24439.7],[1787041821,31235.3,24483.6],[1787042121,31235,24679.6],[1787042421,31234.5,24476.9],[1787042721,31234.7,24488.8],[1787043021,31235.1,24491.9],[1787043321,31969.4,24462.4],[1787043621,31998.9,24555.2],[1787043921,32003.5,24672.3],[1787044221,32003.5,24823.7],[1787044521,32003.5,24768.8],[1787044821,32003.5,24821.6],[1787045121,32003.4,24811.4],[1787045421,32003.4,24729.7],[1787045721,32003.5,24744],[1787046021,32003.5,24803.6],[1787046321,32003.5,24859.3],[1787046621,32003.5,25123.5],[1787046921,32003.5,25041.7],[1787047221,32003.5,24889.3],[1787047521,32003.4,28264.4],[1787047821,32003.5,28264.9],[1787048121,32003.3,28267.8],[1787048421,32003.4,28294.5],[1787048721,32003.4,28402.7],[1787049021,32003.3,28349.6],[1787049321,32003.4,28348.2],[1787049621,32003.1,28390.9],[1787049921,32002.6,28410.5],[1787050221,32002.6,28390.6],[1787050521,32002.6,28286.3],[1787050821,32002.4,28384.9],[1787051121,32002.4,28389.1],[1787051421,32002.5,28350.7],[1787051721,32002.5,28353.2],[1787052021,32002.5,28302.1],[1787052321,32002.5,28420.8],[1787052621,32002.6,28423],[1787052921,32002.6,28428.8],[1787053221,32002.6,28450.1],[1787053521,32002.3,28449.9],[1787053821,32002.5,28449.9],[1787054121,32002.5,28454.4],[1787054421,32002.5,28444.6],[1787054722,32003.1,28444.7],[1787055021,32003.1,28444.6],[1787055321,32003.2,28444.6],[1787055622,32002.5,28444.3],[1787055921,32002.5,28443.7],[1787056221,32002.5,28444.3],[1787056522,32002.4,28440.4],[1787056821,32002.4,28440.6],[1787057121,32002.4,28439.7],[1787057422,32002.5,28438.5],[1787057722,32002,28454.7],[1787058021,32002.3,28454.2],[1787058321,32002.3,28454.3],[1787058621,32001.9,28454.3],[1787058921,32001.6,28453.5],[1787059221,32001.6,28453.4],[1787059522,32001.6,28453],[1787059821,32001.6,28450.9],[1787060122,32001.7,28450.4],[1787060422,32001.6,28449.2],[1787060721,32001.4,28448.8],[1787061021,32001.4,28448.6],[1787061322,32001.5,28448.2],[1787061621,32001.5,28450.4],[1787061921,32001.5,28451.2],[1787062221,32001.5,28451.3],[1787062521,32001.7,28451.6],[1787062821,32001.7,28452.8],[1787063122,32001.8,28452.9],[1787063421,32001.8,28453.2],[1787063721,32001.9,28453.4],[1787064021,32001.9,28452.6],[1787064321,32001.7,28456.1],[1787064621,32001.7,28528.5],[1787064921,32001.6,28528.2],[1787065221,32001.6,28456.7],[1787065521,32001.6,28455.4],[1787065822,32001.4,28457.2],[1787066122,32001,28451.3],[1787066421,32000.8,28432.9],[1787066721,32001.4,28437.9],[1787067021,32001.5,28440.5],[1787067321,32001.5,28453.9],[1787067621,32001.4,28454.6],[1787067921,32000.6,28457.3],[1787068222,32000.6,28457.8],[1787068521,32000.5,28456.6],[1787068821,32000.3,28456.8],[1787069121,32000.3,28458.3],[1787069421,31999.9,28459.5],[1787069721,31999.9,28530.2],[1787070022,31999.9,28530.4],[1787070321,31999.9,28530.5],[1787070621,31999.6,28530.5],[1787070922,31999.6,28540.4],[1787071221,31981.1,28551.1],[1787071521,31916.8,28647.8],[1787071821,31686.5,28523.1],[1787072121,31686.2,28504],[1787072421,31686.2,28502.9],[1787072721,31686.2,29228.6],[1787073021,31686.2,29244.4],[1787073321,31685.9,29473.3],[1787073621,31686.1,29465.5],[1787073922,31686.1,29252.3],[1787074201,31686.2,29255.5],[1787074521,31686,29251.5],[1787074821,31685.9,29620.8],[1787075121,31685.9,29620.8],[1787075421,31685.9,29620.8],[1787075722,31685.9,29651.9],[1787076022,31686,29653],[1787076321,31686,29646.3],[1787076621,31686,29625.1],[1787076921,31686,29623.6],[1787077221,31686,29585.4],[1787077522,31686,29584.2],[1787077821,31686.2,29334.2],[1787078121,31685.8,29329.5],[1787078421,31685.8,29330.2],[1787078721,31685.8,29561],[1787079021,31685.8,29571.7],[1787079322,31685.8,29563.1],[1787079622,31685.8,29565.9],[1787079921,31685.7,29324.6],[1787080221,31685.7,29324.3],[1787080521,31685.8,29566],[1787080821,31685.8,29324.5],[1787081121,31685.7,29328.3],[1787081421,31685.7,29320],[1787081721,31685.2,29319.7],[1787082021,31685.2,29320.7],[1787082321,31685,28619.6],[1787082621,31685,28619.7],[1787082921,31685,28619.9],[1787083221,31685,28629.4],[1787083521,31685,28621.4],[1787083821,31685,28563.8],[1787084121,31685,28545.7],[1787084421,31685.1,28526.5],[1787084722,31685.1,28516.9],[1787085021,31685.1,28511.8],[1787085321,31685.2,28542.5],[1787085621,31685.2,28341.3],[1787085921,31685.2,25543.6],[1787086221,31685.2,25340.7],[1787086521,31685.2,25425.8],[1787086821,31685.2,25420.4],[1787087121,31685.2,25382.6],[1787087422,31685.2,25474.5],[1787087721,31685.2,25488.9],[1787088021,31685.2,25590.2],[1787088321,31684.3,28325.3],[1787088621,31684.3,25591.8],[1787088921,31684.3,25593],[1787089201,31366.2,25463.4],[1787089521,31365.9,25474.5],[1787089821,31366.1,25497.4],[1787090121,31366.1,25413.7],[1787090421,31366,25190.5],[1787090721,31366,25092.6],[1787091021,31366.1,25132.2],[1787091321,31366.1,25302.6],[1787091621,31366.1,25301.2],[1787091921,31366.1,25373.3],[1787092221,31366.1,25441.1],[1787092521,31366.1,25299],[1787092821,31366.2,25299.5],[1787093122,31366.2,25334.8],[1787093421,31366.2,25329.2],[1787093723,31366.2,25239.6],[1787094021,31366.1,25051.2],[1787094321,31365.6,25153.2],[1787094621,31365.8,25157.6],[1787094921,31365.7,25126.1],[1787095221,31365.4,25089.7],[1787095521,31365.5,25094.3],[1787095821,31365.7,25081.3],[1787096121,31365.8,24633.1],[1787096422,31366.1,24663.3],[1787096722,31365.6,24684.9],[1787097021,31365.6,24611.4],[1787097321,31365.8,24616.7],[1787097621,31366.1,24594.9],[1787097921,31239.3,24626.3],[1787098221,31245.9,24593.3],[1787098521,31356.5,24571.8],[1787098821,31259.6,24111.6],[1787099121,31269.4,24114.3],[1787099421,31255.9,24130.3],[1787099722,31295.8,24189.4],[1787100021,31325.6,24402.4],[1787100321,31366.1,24351.3],[1787100621,31366.1,24245.5],[1787100921,31366.1,24427.6],[1787101221,31366.1,24452.3],[1787101521,31366.1,24376.4],[1787101821,31366.1,24456],[1787102126,31365.9,26374.7],[1787102406,31366.2,26374.7],[1787102706,31366.2,26509.8],[1787103006,31366.2,26463.1],[1787103306,31366.2,26511.9],[1787103606,31365.9,26263.3],[1787103906,31365.9,26451.1],[1787104206,31365.9,27456.2],[1787104506,31365.9,27561.4],[1787104806,31365.9,27249],[1787105107,31365.9,27438.4],[1787105406,31365.8,26902.2],[1787105706,31365.4,27028],[1787106006,31365.5,27321.5],[1787106306,31365.6,26759.4],[1787106606,31365.6,26924.7],[1787106906,31365.5,27015],[1787107206,31365.1,26138.4],[1787107507,31364.9,26297.4],[1787107806,31365,26754.5],[1787108107,31365,28020],[1787108406,31365.1,28029.6],[1787108706,31365.4,28029.4],[1787109006,31365.4,28060.5],[1787109306,31364.7,28001.6],[1787109606,31364.4,28001.8],[1787109906,31364.4,28001.7],[1787110206,31364.8,28002.1],[1787110507,31365.4,28001.9],[1787110806,31365.4,28089.3],[1787111106,31365,28149.9],[1787111426,31365.4,28200.3],[1787111726,31365.5,28087.1],[1787112006,31365.6,28249],[1787112306,31365.4,28085.9],[1787112606,31365.5,28247.1],[1787112906,31365.5,28332.7],[1787113206,31365.5,28332.7],[1787113506,31365.7,28332.7],[1787113807,31365.8,28332.7],[1787114106,31365.7,28332.7],[1787114406,31365.7,28332.7],[1787114706,31365.8,28332.8],[1787115006,31365.9,28332.7],[1787115306,31365.9,28337.5],[1787115606,31365.9,28340.5],[1787115906,31365.5,28332.7],[1787116206,31365.5,28332.7],[1787116506,31365.7,28332.7],[1787116806,31365.7,28332.7],[1787117106,31365.7,28332.8],[1787117406,31365.7,28453.1],[1787117706,31365.7,28352.5],[1787118006,31365.7,28356.6],[1787118306,31365.9,28352],[1787118606,31366.2,28356],[1787118926,31366.2,28340.4],[1787119206,31366.2,28332.7],[1787119506,31366.2,28332.7],[1787119806,31366.1,28332.7],[1787120106,31365.9,28268.8],[1787120406,31365.9,28269.9],[1787120706,31365.9,28269.8],[1787121006,31366.1,28270.9],[1787121306,31365.2,28270.6],[1787121606,31366,28265.2],[1787121906,31366,28257],[1787122207,30558.8,28257.7],[1787122506,30561.2,28258.3],[1787122806,30815.6,28257.7],[1787123106,30895.1,28256.2],[1787123406,31325.4,28211.7],[1787123706,31358.7,28212.6],[1787124006,31337.9,28203.7],[1787124306,31338.6,28205],[1787124606,31366.1,28203.5],[1787124906,31366.2,28205.4],[1787125206,31366.2,28207.9],[1787125507,31366.2,28355.6],[1787125826,31366.2,28353.5],[1787126106,31366.2,28351.5],[1787126406,31366.2,28554.8],[1787126707,31366.2,28554.5],[1787127006,31366.2,28636.7],[1787127306,31366.2,28636.8],[1787127606,31366.2,28657.5],[1787127907,31366.2,28653.9],[1787128207,31366.2,28691.1],[1787128507,31366.2,28709.1],[1787128806,31366.2,28709.8],[1787129106,31366.2,28708.4],[1787129406,31366.2,28717.9],[1787129706,31366.2,28746.3],[1787130007,31366.2,28748.6],[1787130306,31366.2,28904.1],[1787130606,31366.2,28904.1],[1787130906,31328.3,28740.9],[1787131207,31660,28989.1],[1787131506,31677.8,28995.6],[1787131806,31684.3,28961.9],[1787132106,31684.3,28636.7],[1787132406,31684.3,28636.9],[1787132707,31684.3,28636.9],[1787133006,31684.3,28637.1],[1787133306,31684.3,28637.2],[1787133607,31684.2,28638.1],[1787133907,31684.2,28637],[1787134206,31683.8,28636.9],[1787134506,31683.8,28637],[1787134806,31652.3,28636.9],[1787135107,31683.8,28637.1],[1787135406,31683.7,28637],[1787135706,31683.4,28637],[1787136007,31683.2,28643.2],[1787136306,31683.7,28645.9],[1787136606,31683.6,28658.5],[1787136906,31682,28679],[1787137206,31645.8,28687.4],[1787137506,31664.4,28663.2],[1787137807,31668,28636.8],[1787138106,31682.1,28637.4],[1787138407,31682,28637.1],[1787138706,31682.1,28637.1],[1787139007,31682.2,28637.3],[1787139306,31681.9,28637.2],[1787139607,31681.9,28638.7],[1787139906,31681.9,28637],[1787140206,31681.9,28636.9],[1787140507,31681.7,28637.1],[1787140807,31681.8,28637],[1787141106,31681.8,28637.8],[1787141406,31681.7,28637.1],[1787141726,31681.8,28637.3],[1787142007,31681.8,28637.1],[1787142306,31681.8,28637.1],[1787142606,31682.1,28637],[1787142907,31681.9,28637.6],[1787143206,31681.6,28637.4],[1787143506,31681.8,28637.1],[1787143806,31681.3,28637.2],[1787144108,31681.1,28636.8],[1787144406,31680.7,28636.8],[1787144706,31681,28636.8],[1787145007,31679.9,28636.7],[1787145307,31680.9,28636.7],[1787145606,31678.8,28636.8],[1787145906,31678.8,28636.8],[1787146206,31678.8,28666],[1787146506,31678.8,28688.3],[1787146806,31678.8,28661.5],[1787147107,31678.4,28661.4],[1787147406,31678.4,28679.4],[1787147706,31678.4,28665.7],[1787148006,31678.4,28935.7],[1787148326,31678.4,28935.8],[1787148606,31678.3,28936.7],[1787148907,31677.7,28936.7],[1787149206,31677.7,28936.7],[1787149507,31677.7,28936.7],[1787149806,31677.9,28936.8],[1787150106,31681,28936.8],[1787150406,31681.3,28936.8],[1787150707,31681.8,28936.8],[1787151006,31683.9,28958.5],[1787151307,31683.8,28936.8],[1787151606,31677.3,28936.8],[1787151907,31679,28936.8],[1787152206,31683.2,28936.8],[1787152507,31683.3,28936.9],[1787152808,31683.6,28936.9],[1787153106,31683.9,28936.9],[1787153406,31683.9,28936.9],[1787153706,31684,28938.5],[1787154006,31684.3,28939.2],[1787154306,31684.3,28937],[1787154606,31684.3,28937],[1787154907,31684.3,28937],[1787155506,31827.6,28937.1],[1787155807,31859.8,28937],[1787156106,31875.5,28936.9],[1787156406,32001.7,28937.1],[1787156707,32001.7,28937.2],[1787157006,32001.7,28936.9],[1787157306,32000.7,28937.3],[1787157606,32000.8,28983.5],[1787157906,33979.6,28998.8],[1787158206,33972.2,28984.1],[1787158507,34000,28992.2],[1787158806,34000,29075.5],[1787159126,33999.9,29075.5],[1787159406,33999.9,29093.5],[1787159686,33999.2,29013],[1787159986,33998.4,29080.3],[1787160286,33997.8,29093.4],[1787160646,33997.3,29093.6],[1787160946,33996.6,28996.2],[1787161246,33996,29093.8],[1787161546,33994.9,29079.8],[1787161846,33992.5,29181.3],[1787162147,33991.7,29221.5],[1787162446,33991.5,29208.8],[1787162747,33990.2,29411.2],[1787163046,33992.2,29429.8],[1787163347,33000,29312.5],[1787163646,33000,29300.7],[1787163946,33000,29258.5],[1787164246,33000,29226.3],[1787164546,33000,29185.4],[1787164846,33000,29237.5],[1787165146,33000,29197.3],[1787165446,32999.8,29218.1],[1787165746,32999.8,28993.3],[1787166046,32999.7,28994.2],[1787166347,32999.7,28994.8],[1787166646,32999.7,29003.9],[1787166946,32999.7,28980.1],[1787167246,32999.7,28979.9],[1787167546,32999.8,28737.5],[1787167846,32999.4,28937.4],[1787168146,32999.5,28937.4],[1787168446,32999.5,28937.4],[1787168746,32998.9,28937.4],[1787169046,32998.6,28937.4],[1787169346,32998.6,28937.4],[1787169646,32998.2,28937.5],[1787169946,32998.2,28937.4],[1787170246,32998.1,28939.1],[1787170546,32998.2,28937.4],[1787170846,32998.2,28937.5],[1787171446,32998.1,28939.3],[1787171746,32998.1,28939.1],[1787172046,32997.7,28939.5],[1787172346,32997.7,28940.4],[1787172646,32997.7,28940.4],[1787172946,32997.6,28941.2],[1787173246,32997,28940.6],[1787173546,32997,28940.5],[1787173846,32997,28940.6],[1787174146,32997,28941.7],[1787174446,32997,28941.7],[1787174746,32997,28942],[1787175046,32997.5,28941.8],[1787175346,32997,28943.2],[1787175646,32996.8,29115.3],[1787175946,32997.5,29136.7]],"hourly":[],"daily":[]}}