{"bazaar":{"raw":[[1784152214,44000,41964],[1784162714,44000,42265.4],[1784163914,43999.6,42344],[1784166014,43998.4,41761.3],[1784167214,43997.7,42073.5],[1784172914,43999,42230.5],[1784174714,43999.8,42237.8],[1784205614,45453,43735.9],[1784208614,44985,43736],[1784209214,44984,43643.6],[1784222114,45009.4,42883.6],[1784222414,44984.8,42692.9],[1784223014,44957,42722.7],[1784223314,44814.2,42905.1],[1784223614,44789.1,42635.1],[1784225434,44543.2,42795.4],[1784225714,44473.2,42795.2],[1784231114,44978.4,42825.1],[1784232014,44976,42800.5],[1784281214,43829.5,42804],[1784282414,43947,42554.1],[1784283614,44413.2,42555.3],[1784284814,44278.7,42557.1],[1784338814,44967.2,43008.5],[1784339114,44966.7,43007.2],[1784339414,44972.1,43009.1],[1784340314,44924.7,42963.1],[1784343314,44951,43008.5],[1784344814,44796.5,43012.6],[1784372714,45996.3,43798.1],[1784382014,45850.4,43819],[1784383214,45272.2,43819.5],[1784383514,45400.5,43819.5],[1784385614,45293.8,43818.1],[1784385914,45420.5,43819.8],[1784388014,45993.6,43823.2],[1784390134,45997,43818.8],[1784394314,45999.5,43817.7],[1784396114,45999.7,43799.8],[1784398834,46187.8,43909.3],[1784402114,46220.4,43800.6],[1784403014,46220.3,43801],[1784441414,46217.6,44028.5],[1784451614,45888.4,44036.3],[1784451914,45994.3,44032.2],[1784452554,45694.2,44032.2],[1784454014,46080.5,44032],[1784454614,46062.3,44032.8],[1784455814,45993.2,44034.9],[1784458514,45983,44064.7],[1784459114,45982.5,44140.3],[1784463614,45948.6,44034.4],[1784495714,45820.9,43678.5],[1784496914,45338.1,43683.3],[1784502614,45164.5,43673.5],[1784516334,46170.9,43923.6],[1784517014,46018.4,43924.2],[1784517314,46018.1,43924.2],[1784519414,46065.4,43940.5],[1784520014,46218.6,43996.9],[1784523614,46207.8,44112.6],[1784525114,46200.8,44116.4],[1784539254,45240,44112.6],[1784547354,45519.5,44052.1],[1784548254,45456.3,44052.8],[1784551554,45983.4,44057],[1784552154,45983,44156],[1784556954,45821.7,44279.9],[1784558454,45820.7,44249],[1784568374,46217.3,44486.4],[1784568954,46215.9,44488.5],[1784569254,46151.9,44488],[1784569554,45835,44488.5],[1784569854,45885.1,44489.6],[1784570454,45950.6,44510.7],[1784571054,46218.6,44564.6],[1784574954,46193.4,44717.8],[1784578254,46140.5,44568],[1784579154,46200.3,44570.2],[1784610954,46986.7,44913.3],[1784623254,46779.2,45156.3],[1784627154,46779.6,44895.3],[1784632854,46777.7,45003.8],[1784675474,46772.1,44954.2],[1784678154,46773.7,44876.9],[1784683854,46772.2,44878.2],[1784685654,46991.1,45092.4],[1784688354,49000,45199.9],[1784688654,49000,45202.2],[1784688954,48999.9,45393.8],[1784690714,48697.6,46003.2],[1784691314,48692.6,46005.9],[1784695514,47946.6,46015.6],[1784697614,47742.2,46018.6],[1784698514,47735.8,46018.1],[1784723714,46640.5,44748.7],[1784730914,46569.9,44587.2],[1784733014,46433.9,44587],[1784737514,46247.6,44581.8],[1784739914,46242.1,44581.8],[1784740814,46219.8,44581.8],[1784741714,46242,44582.2],[1784743214,45616.3,44714.4],[1784745614,46243.5,44581.8],[1784746214,46247.5,44583.2],[1784764814,45881.9,43006.4],[1784784014,44667.1,43706.2],[1784787334,45705.7,43609.8],[1784789234,45451.7,43609],[1784791814,45109.7,43685.4],[1784797514,45102.5,43823.6],[1784799614,45103.4,43611.2],[1784799914,45101.4,43610.8],[1784802914,45097.4,43611.2],[1784845514,44126.8,43001.3],[1784853314,44047.1,42558.1],[1784853934,43994.8,42557.6],[1784854814,44164.3,42558.1],[1784856014,43860.2,42557.6],[1784858414,43858.4,42558.7],[1784859914,43858.6,42557.6],[1784861114,43859,42557.7],[1784861714,43859.6,42558.1],[1784862014,43859.8,42557.6],[1784863514,43859.9,42558.1],[1784864114,43909.6,42558.2],[1784866814,44167.8,42560.5],[1784878514,43940.2,42562.6],[1784901914,44776.7,42661.1],[1784902514,44665.2,42662.7],[1784913914,43848.3,42564],[1784915434,43691.4,42563.6],[1784917514,43543.6,42557.9],[1784953514,42802,41613],[1784957114,42810,41613.5],[1784960414,42915.3,41613.2],[1784962814,42943.8,41614.2],[1784971514,42987.7,41613.3],[1784972714,42944.1,41613.2],[1784973014,42944,41613.2],[1784976614,42995.5,41737],[1784979614,42994,41737.3],[1785015074,42786.9,41743.3],[1785015974,42775.6,41745],[1785016574,42755.2,41742.6],[1785017474,42999.8,41743.4],[1785018674,42998.8,41745.1],[1785019274,43000,41747],[1785021674,43000,41750.1],[1785029174,44916.2,42301],[1785029474,44913.7,42302.1],[1785030374,44911.9,42303.1],[1785031574,44724.5,42306.1],[1785032774,44296.2,42306.4],[1785035174,44007.8,42307.8],[1785036974,44006.9,42394.2],[1785037874,43983.1,42394.5],[1785040574,44738.8,42546.5],[1785041774,44906.4,42666.3],[1785044174,44913.7,42694.2],[1785054361,44913.7,43002.9],[1785072361,45097.8,42789.9],[1785079861,45999.6,43038.3],[1785086461,45677.7,43362.1],[1785087961,45488.3,43470.5],[1785093061,45484.2,43736.2],[1785093381,45729.3,43731.5],[1785106861,46713.7,44943.6],[1785125761,46525.3,44945.4],[1785130261,46896.3,44733.6],[1785136521,47046.6,44747.2],[1785145821,46548.2,44752.3],[1785147621,46399,44753],[1785152121,46399.8,44005.3],[1785181521,44192.9,43001],[1785185721,44195,43000.6],[1785191421,44197.9,43000.1],[1785192921,44200.2,43000],[1785194721,45004.6,42667.7],[1785205221,47303.2,44440.4],[1785207021,47309.7,44593.2],[1785208221,47309.7,44599.9],[1785237621,45737,44308],[1785239721,45735.3,44304.7],[1785244221,45669.7,43953.5],[1785249921,45498.8,43956],[1785251721,45489.8,43953.2],[1785253521,45490.2,43954.2],[1785256221,45334.3,44024.5],[1785256521,45333.6,44024.5],[1785257121,45082.6,44025],[1785260721,44975.8,43944.4],[1785266721,44970.4,43000.1],[1785271821,43861.2,40002.3],[1785294921,43991.5,41222.4],[1785299721,43719.2,41375.2],[1785302121,43709.8,41375.7],[1785306021,43999.2,41502.8],[1785307521,44000,41509.8],[1785310221,43989.8,41511.3],[1785315621,43536.3,41835.1],[1785319821,43545.7,41835.5],[1785320421,43664.1,41835.4],[1785320721,43667.5,41835.4],[1785326121,43338.5,41550.8],[1785373261,43826.2,41920.6],[1785375661,43884.4,41898.9],[1785393661,43998.8,41656.2],[1785417061,43996.3,42143.1],[1785418261,43996,42143.5],[1785434781,43195.6,41655],[1785435061,43193.7,41655.9],[1785483661,43987.7,41770.2],[1785488161,43999.9,42087.6],[1785488461,43999.7,42042.2],[1785490861,45000,42353.8],[1785504661,44117.4,42644.6],[1785530481,46831.3,43337.1],[1785535281,46824.7,43698.8],[1785536161,46508.9,43705.4],[1785547861,44431.7,42072.4],[1785550861,43907.9,42074.9],[1785594061,44188.7,42256.8],[1785600961,43633.3,42095],[1785601861,43632.8,42098.1],[1785602461,43633.4,42095],[1785603361,43478.7,42095],[1785605761,43477.7,42095],[1785606661,43559.8,42097.4],[1785611461,43334.5,42095],[1785618661,43297.3,42095],[1785618961,43297.5,42095.6],[1785621361,43294.9,42095],[1785630961,43164.4,42095.7],[1785639061,43309.6,42095],[1785649561,44209.1,42485.2],[1785651361,44835.5,42488.8],[1785654061,44595.6,42490],[1785663061,44265.2,42585.5],[1785663961,44504.5,42587],[1785665161,44376.2,42588.5],[1785668161,44296.4,42593.2],[1785672061,44032.3,42744.3],[1785708961,43991.2,42588.9],[1785719761,43324,42098.3],[1785747401,43311.9,41737.7],[1785755161,43320.9,41750.5],[1785762361,42873.6,41602.2],[1785762661,42880.2,41603.3],[1785764161,42830.4,41607.8],[1785768061,43017.5,41603],[1785769561,43074.7,41603],[1785773181,43277.1,42236.4],[1785779461,43164.8,41775.5],[1785780061,43024.9,41775.6],[1785780361,43085.6,41776],[1785780661,43024.4,41776.4],[1785781261,43023.5,41775.8],[1785781861,43023.5,41776],[1785815461,43162.6,41645.1],[1786399221,39172,37720.4],[1786399521,39413.6,37721],[1786399821,39499,37721.2],[1786400121,39916.1,37721.7],[1786400421,39842.5,37721.2],[1786400721,39939.1,37721.9],[1786401021,39943.3,37722.6],[1786401321,39939.4,37721.9],[1786401621,39939.5,37536.1],[1786401922,39939.4,37535.8],[1786402221,39943,37537.7],[1786402521,39943.6,37538.8],[1786402821,39944.9,37540],[1786403121,39943.6,37541.2],[1786403421,39944.6,37541.4],[1786403721,39938.5,37542.5],[1786404021,39938.5,37543.5],[1786404321,39938.5,37544.5],[1786404621,39939,37544.8],[1786404921,39939,37545.6],[1786405221,39948.5,37546.2],[1786405521,39948.5,39001.2],[1786405821,39948.4,39001.5],[1786406121,39948.4,39002.4],[1786406421,39948.4,39000],[1786406721,39930.5,39000.4],[1786407021,39948.5,39000.6],[1786407321,39948.3,39000.1],[1786407621,39973.9,39000.2],[1786407922,39977.6,39000],[1786408221,39948,39000],[1786408521,39976.9,39000],[1786408821,39985.7,37546.2],[1786409121,40000,37547.9],[1786409421,40620,37549.4],[1786409721,40552.6,37551],[1786410021,40986.2,37552.9],[1786410321,40999,37603.9],[1786410623,40997.7,37600.7],[1786410921,40995.9,38231.8],[1786411221,40993.1,38233.3],[1786411521,40988.9,38552],[1786411821,40986.2,38554],[1786412121,40981.8,38554.7],[1786412421,40979.8,37771.5],[1786412721,40974.3,37772.5],[1786413021,40747.6,37774.6],[1786413321,40832.7,37775.9],[1786413621,40652,37777.7],[1786413921,40838,37780],[1786414221,40980.5,37783.2],[1786414521,40982.7,37786.2],[1786414821,40977.6,37788.3],[1786415121,40942.3,37790.2],[1786415421,40993.2,37792.2],[1786415721,40994.4,37794.3],[1786416021,40985,37796],[1786416322,40987.8,37797.7],[1786416621,40982.7,37799.8],[1786416922,40980.4,37801.6],[1786417223,40977.5,37803.8],[1786417521,40803,37805.5],[1786417821,40368.4,37807],[1786418121,40366.4,37809.2],[1786418421,39913,37809.6],[1786418721,39511.4,37810.4],[1786419021,39152.4,37810.5],[1786419321,39152.2,37810.8],[1786419621,39150.6,37810.5],[1786419921,39150.4,37811],[1786420221,39150.3,37811.1],[1786420521,39150.5,37811.7],[1786420822,39150.5,37810.9],[1786421121,39151.2,37811.2],[1786421421,39150.2,37810.7],[1786421721,39150.2,37812.3],[1786422021,39150.1,37811.9],[1786422321,39150,37811.8],[1786422621,39027.4,37811.8],[1786422921,39145,37811.8],[1786423221,40416.4,37879.2],[1786423521,40176.9,37811.8],[1786423821,39600.1,37812],[1786424121,39153.6,37811],[1786424421,39152.6,37810.8],[1786424721,39018.4,37811.2],[1786425021,39017.9,37811.2],[1786425321,39017.5,37811.2],[1786425621,39017.4,37811.2],[1786425921,39017.1,37811.2],[1786426221,39016.7,37811.2],[1786426522,39016.6,37812.2],[1786426821,39058.7,37812.2],[1786427121,39017.2,37812.2],[1786427421,39017.2,37812.3],[1786427721,39059.8,37812.2],[1786428021,39270.8,37812.9],[1786428321,39060.3,37813.7],[1786428621,39989.5,37813.6],[1786428921,39356.2,37813.6],[1786429221,39697.1,37815.1],[1786429521,40353.4,37815.1],[1786429821,39931.9,37813.6],[1786430121,39149.7,37813.6],[1786430421,40956.8,38130.7],[1786430721,40806.3,38416.4],[1786431021,40992.4,37895.9],[1786431322,40993.7,38419],[1786431621,40975.3,38433],[1786431921,40994.9,38448.7],[1786432221,40986.8,38449.8],[1786432521,40986.6,38451.8],[1786432821,40985.3,38451.9],[1786433121,40984.3,38453.1],[1786433421,40983.2,38453.1],[1786433721,40981.2,38453.1],[1786434021,40498,38453.4],[1786434322,40790.9,38454.6],[1786434621,40750.2,38455.3],[1786434921,40869.5,38456.7],[1786435221,40826.1,38454.8],[1786435521,40983.3,38458.6],[1786435821,40982.5,38457.9],[1786436121,40983,38460.8],[1786436421,40979.5,38461],[1786436722,40976.7,38461.5],[1786437021,40976.2,38461.7],[1786437321,40976.4,38613.7],[1786437621,40971.3,38460.9],[1786437921,40972.4,38461.7],[1786438221,40967.4,38461.9],[1786438521,40964.3,38461.8],[1786438821,40962.3,38461.7],[1786439121,40962.7,38462.1],[1786439421,40963.2,38462.1],[1786439721,40964.5,38464.2],[1786440021,40959,38464.7],[1786440321,40958.4,38465.8],[1786440621,40955.4,38466],[1786440921,40814.1,38467],[1786441221,40277.5,38465.9],[1786441521,40275.2,38465.9],[1786441821,40275.2,38465.8],[1786442121,40712.7,38466.6],[1786442421,40737.8,38467.6],[1786442721,40493.5,38466.6],[1786443021,40273.8,38466.6],[1786443321,40273.2,38466.7],[1786443621,40273.3,38466.8],[1786443921,40272,38467.8],[1786444222,40272,38468.5],[1786444521,40289.5,38466.7],[1786444821,40273.1,38466.6],[1786445121,40272.1,38466.6],[1786445421,40270.9,38466.6],[1786445722,40272.7,38466.8],[1786446021,40272.6,38466.7],[1786446321,40236,38469.2],[1786446621,40559.1,38467.1],[1786446922,40963.4,38595.2],[1786447221,40982.4,38596.5],[1786447522,40846.9,38597.8],[1786447822,40791.9,38599.2],[1786448121,40796,38599.4],[1786448421,40731.7,38599.1],[1786448721,40731.7,38599.4],[1786449021,40727.9,38599.3],[1786449321,40730,38599.6],[1786449621,40670.5,38600.9],[1786449922,40626.5,38601.1],[1786450221,40812.6,38601.3],[1786450521,40783.4,38625.3],[1786450821,40731.9,38710],[1786451121,40731.2,38711.8],[1786451421,40990.9,38714],[1786451721,40980.4,38710.7],[1786452021,40745.7,38600.9],[1786452322,40780.8,38602.8],[1786452621,40705,38604.3],[1786452921,40632.4,38702.6],[1786453222,40528.3,38704.6],[1786453521,40528.1,38705.5],[1786453821,40360.8,38705.1],[1786454121,40302.6,38705.2],[1786454421,40176.6,38705.3],[1786454721,40175.4,38706.7],[1786455021,40175.5,38707.2],[1786455321,40175.6,38708.8],[1786455621,40174.4,38707.4],[1786455921,40073.4,38646.2],[1786456221,40078.8,38661],[1786456521,40023.2,38635.2],[1786456821,40021.5,38646.8],[1786457121,40021.5,38673.6],[1786457421,40499.7,38830.8],[1786457721,40528.4,38801],[1786458021,40738.2,38831.8],[1786458321,40528.1,38832.2],[1786458621,40526.8,38832.4],[1786458921,40526.2,38832.4],[1786459221,40520.9,38831.9],[1786459521,40428.5,38831.9],[1786459821,40354.2,38649.9],[1786460121,40354.2,38655.3],[1786460421,40509.9,38701.9],[1786460721,40525.9,38702.7],[1786461021,40526.6,38703.5],[1786461321,40487.2,38703.4],[1786461621,40794.1,38703.5],[1786461921,40987,38704.4],[1786462222,40993.8,38706.4],[1786462521,40844.7,38706.9],[1786462821,40987.9,38818.4],[1786463121,40984.6,38818.8],[1786463421,41732.1,38820.2],[1786463722,41722.5,38822.1],[1786464021,41672.3,38823.4],[1786464322,40997.9,38821.6],[1786464621,41139.4,38823.3],[1786464922,40999.2,38824.5],[1786465221,40729.1,38822.3],[1786465522,40793.1,38822.9],[1786465822,40779.9,38824.2],[1786466121,40779.1,38824.9],[1786466421,40780,38820.7],[1786466721,40826.3,38821.5],[1786467021,40820.8,38819.2],[1786467321,40779.9,38819.1],[1786467622,40778,38819.2],[1786467922,40774.8,38819.1],[1786468221,40772.7,38828.1],[1786468521,40776.8,38919.6],[1786468821,40776.2,38918.9],[1786469121,40776.9,38920.1],[1786469422,40776.7,38921.1],[1786469722,40699.3,38922.2],[1786470021,40585.4,38921.9],[1786470321,40517.8,38923.7],[1786470621,40516.6,38925.1],[1786470922,40513.6,38926.1],[1786471221,40510,38926.9],[1786471521,40513.7,38927.2],[1786471821,40582.6,38928.4],[1786472121,40697,38929],[1786472421,40603.2,38929.9],[1786472721,40723.7,38930.1],[1786473021,40738.9,38931.8],[1786473321,40777.1,38930.4],[1786473622,40776.3,38933.2],[1786473921,40777.1,38932.8],[1786474221,40777.2,38934.2],[1786474521,40777.7,38934.6],[1786474821,40849.2,38935.3],[1786475121,40822.1,38935.4],[1786475421,41101.6,38936.6],[1786475721,41991.7,38938.3],[1786476021,42482.1,38941],[1786476321,42014.7,38943.4],[1786476621,42002.7,38945.5],[1786476922,43000,39324],[1786477221,42938.9,39509.6],[1786477521,42332.3,39511.1],[1786477822,42047.5,39512.1],[1786478121,41880.4,39511],[1786478421,41207.9,39513.5],[1786479021,41097.7,39589.3],[1786479321,41008.9,39589.3],[1786479621,40857.9,39589.5],[1786479922,40857.8,39589.5],[1786480221,40857.9,39589.5],[1786480521,40857.9,39589.6],[1786480821,40857.9,39589.5],[1786481121,40857.8,39590.4],[1786481421,40857.8,39590.5],[1786481721,40857.5,39589.5],[1786482021,40808.1,39589.5],[1786482321,40643.3,39589.6],[1786482621,40654.2,39589.6],[1786482922,40719.4,39590.2],[1786483221,40804.6,39590.9],[1786483521,40807.2,39589.8],[1786483821,40775.8,39589.5],[1786484122,40699.8,39589.6],[1786484422,40699.8,39589.4],[1786484721,40699.5,39589.4],[1786485021,40699.2,39590.1],[1786485321,40699.5,39590.1],[1786485621,40699.5,39590.1],[1786485921,40699.7,39590.6],[1786486221,40699.2,39590.6],[1786486521,40723.3,39590.6],[1786486821,40741.5,39590.6],[1786487121,40792.3,39590.6],[1786487421,40906.2,39590.8],[1786487721,40924.6,39590.6],[1786488021,41629.1,39606.5],[1786488321,41094.1,39590.8],[1786488621,41090,39590.8],[1786488921,41007.2,39590.8],[1786489221,41006.6,39590.8],[1786489521,41005,39591.6],[1786489821,41003,39590.8],[1786490121,41002.5,39590.8],[1786490421,41003.5,39590.9],[1786490721,41003.9,39592.9],[1786491021,40951.2,39593.6],[1786491322,40885.3,39594.6],[1786491621,40808.2,39595],[1786491921,40859.2,39594.1],[1786492221,40861.9,39595.9],[1786492521,40809.7,39592.9],[1786492821,40732.1,39590.9],[1786493122,40729.8,39590.8],[1786493421,40727.3,39593.4],[1786493721,40725.3,39590.8],[1786494021,40723.4,39590.8],[1786494321,40722.7,39591],[1786494621,40723.1,39590.8],[1786494921,40724.9,39590.8],[1786495221,40727.9,39590.8],[1786495521,40612,39591.3],[1786495821,40597.6,39590.8],[1786496121,40671.1,39591.6],[1786496421,40712.8,39592.4],[1786496721,40611.3,39592.9],[1786497021,40611.4,39592.2],[1786497321,40668.8,39593.6],[1786497621,40675.7,39593.9],[1786497921,40689.8,39593.8],[1786498221,40690.5,39594.3],[1786498521,40707.9,39592.5],[1786498821,40725.3,39590.8],[1786499121,40724.3,39630.5],[1786499421,40722.9,39590.8],[1786499721,40722.7,39590.8],[1786500021,40722.1,39590.8],[1786500321,40721.5,39591.2],[1786500621,40719.5,39591.4],[1786500921,40720.4,39592],[1786501221,40717.8,39592.7],[1786501521,40719.5,39593.4],[1786501821,40235.5,39593.4],[1786502121,40358.6,39592.2],[1786502421,40720.7,39591.7],[1786502721,40725.1,39592.6],[1786503021,40725.5,39593],[1786503321,40725.5,39592.6],[1786503621,40725.7,39592.6],[1786503921,40725.4,39592.6],[1786504221,40726.2,39592.6],[1786504521,40778.6,39592.6],[1786504821,40774.6,39594.7],[1786505121,40774,39595.1],[1786505421,40752.7,39595.4],[1786505721,40752.7,39595.5],[1786506021,40918.7,39595.4],[1786506321,40861.6,39595.5],[1786506621,40918.8,39596.2],[1786506921,40861.6,39596.8],[1786507221,40861.2,39596.6],[1786507521,40861.9,39596.7],[1786507822,40872.5,39597.7],[1786508121,40861.4,39597.5],[1786508421,40861.7,39597.5],[1786508721,40862,39597.9],[1786509021,40861.3,39596.9],[1786509321,40967.4,39598.5],[1786509621,40861.5,39596.8],[1786509921,40921.7,39596.8],[1786510221,41005.8,39597.2],[1786510521,40921,39597.3],[1786510821,41127,39601],[1786511121,41123.9,39601.6],[1786511421,42192.6,39603],[1786511721,42220.7,39604.8],[1786512021,42045.3,39606.4],[1786512321,42043.3,39608],[1786512621,41799.4,39609.8],[1786512921,41912,39611.3],[1786513221,41937.6,39642.5],[1786513521,41798.5,39723.5],[1786513821,41797.5,39724.6],[1786514121,41797,39725.2],[1786514421,41791.8,39726.1],[1786514721,41790.3,39726.1],[1786515021,41709.4,39726.3],[1786515321,41578.9,39726.5],[1786515621,41578.1,39726.7],[1786515921,41576.3,39726],[1786516222,41574.9,39726.2],[1786516521,41572.1,39726.2],[1786516821,41501,39726.4],[1786517122,41499.4,39726.8],[1786517422,41482.2,39728.1],[1786517721,41382.7,39726.8],[1786518021,41457.8,39727.6],[1786518321,41379.8,39727.9],[1786518621,41375.5,39727.9],[1786518921,41374,39730.4],[1786519221,41373.9,39813.7],[1786519521,41373.6,39813.4],[1786519821,41373.5,39813.3],[1786520121,41372.4,39813.2],[1786520421,41373,39813.3],[1786520721,41373.4,39813.4],[1786521021,41373.9,39813.3],[1786521321,41373.7,39813.4],[1786521621,41373.2,39813.4],[1786521921,41372.8,39830.5],[1786522221,41372.5,39816.5],[1786522521,41372.1,39813.3],[1786522821,41371.8,39813.2],[1786523121,41371.7,39813.2],[1786523421,41369.1,39813.2],[1786523721,41365.3,39813.3],[1786524021,41372.3,39814],[1786524321,41369.5,39814.2],[1786524621,41372.4,39814.1],[1786524921,41372.3,39814.3],[1786525221,41369.3,39816.1],[1786525521,41370.5,39816.9],[1786525821,41367.9,39831.1],[1786526121,41368,39897.2],[1786526422,41368.1,39899.1],[1786526721,41368.1,39899.3],[1786527021,41367.7,39837.8],[1786527321,41368.2,39891.1],[1786527621,41368.1,39814.3],[1786527921,41368.3,39827.5],[1786528221,41368.1,39833.8],[1786528521,41368.3,39827.5],[1786528821,41368,39901],[1786529121,41368.2,39901.2],[1786529421,41366.8,39901],[1786529721,41368.3,39901.6],[1786530021,41368.2,39901.2],[1786530322,41367.8,39901],[1786530621,41367.1,39839.1],[1786530921,41366.6,39837.5],[1786531221,41367.5,39813.3],[1786531521,41366.9,39814.2],[1786531821,41363.8,39814.2],[1786532121,41363.6,39814.2],[1786532421,41362.5,39814.2],[1786532721,41363.4,39814.2],[1786533021,41363.6,39814.2],[1786533321,41363.8,39814.2],[1786533621,41363.8,39814.3],[1786533921,41363.8,39815.8],[1786534221,41367.6,39816.4],[1786534521,41366.9,39816.4],[1786534821,41375.2,39815.8],[1786535121,41373.5,39815.8],[1786535421,41366.3,39815.8],[1786535721,41217.6,39816],[1786536021,41363.3,39817.8],[1786536321,41362.5,39818.4],[1786536622,41323.2,39818.5],[1786536921,41286.3,39821.6],[1786537221,41371.7,39823],[1786537521,41371.5,39901.7],[1786537821,41370.9,39902.4],[1786538121,41368.6,39902.3],[1786538421,41356.9,39902.3],[1786538721,41366.6,39902.4],[1786539021,41366.8,39902.4],[1786539321,41366.8,39902.3],[1786539621,41367.9,39902.3],[1786539921,41370.8,39902.3],[1786540221,41369.2,39902.5],[1786540521,41371,39902.5],[1786540821,41310.1,39902.3],[1786541121,41372.2,39902.3],[1786541421,41377,39902.4],[1786541721,41378,39903.3],[1786542021,41476.8,39902.3],[1786542321,41592,39902.7],[1786542621,41842.9,39904.2],[1786542921,41910,39904],[1786543221,41858.8,39902.7],[1786543521,41796,39903.8],[1786543821,41795.5,39903],[1786544121,41794.3,39902.9],[1786544421,41794.3,39904.4],[1786544722,41793.4,39904.5],[1786545022,41792.6,39904.6],[1786545321,41790.7,39904.3],[1786545622,41793.4,39905.2],[1786545921,41794.4,39904.2],[1786546221,41793.1,39901.8],[1786546521,41340.6,39901.7],[1786546821,41533.9,39901.7],[1786547122,41546.2,39901.7],[1786547421,41792.8,39840.5],[1786547721,41793.1,39902.6],[1786548021,41793.5,39904.1],[1786548321,41793.8,39904.8],[1786548622,41663.1,39904.3],[1786548922,41750.2,39904.6],[1786549221,41606.6,39903.7],[1786549521,41638.9,39903.7],[1786549821,41433,39831.2],[1786550121,41432.7,39831.4],[1786550421,41432.5,39828.6],[1786550721,41433,39833.3],[1786551021,41433.1,39902.6],[1786551322,41433,39816.3],[1786551621,41479.8,39817],[1786551922,41754.7,40000.1],[1786552221,41542.6,39855.9],[1786552521,41794.5,39977.1],[1786552821,41794.3,39828.5],[1786553121,41793.8,39818.2],[1786553421,41793.8,39819.5],[1786553722,41793.7,39820.5],[1786554021,41793.5,39821.2],[1786554322,41793.8,39822.2],[1786554621,41792.9,39822.8],[1786554921,41785.8,39823.9],[1786555221,41690,39822.8],[1786555521,41657.4,39822.9],[1786555821,41652.1,39822.9],[1786556121,41590.4,39822.9],[1786556421,41591.5,39823.6],[1786556721,41661.3,39823.4],[1786557022,41743.5,39824],[1786557321,41657.9,39823.1],[1786557601,41590,39822.9],[1786557921,41589.9,39826.4],[1786558222,41688.5,39915.4],[1786558522,41793.9,39915.8],[1786558821,41794.4,39915.6],[1786559121,41794.2,39915.7],[1786559421,41792.7,39916.8],[1786559721,41691,39915.3],[1786560021,41794.7,39826.9],[1786560321,41794.5,39857],[1786560622,41793.3,40021],[1786560922,41791.7,40022],[1786561221,41791.5,40022.5],[1786561521,41789.1,40024.1],[1786561821,41791.1,40024.3],[1786562121,41789,40025.9],[1786562421,41736.1,40027.1],[1786562721,41727.2,40028.4],[1786563021,41641.1,40027.2],[1786563321,41654.3,40030.1],[1786563621,41305.2,40030.9],[1786563922,41564.3,40030.7],[1786564221,41305.4,40027.3],[1786564521,41302.4,40027.2],[1786564821,41301.3,40027.1],[1786565121,41299.6,40027.2],[1786565421,41421,40027.2],[1786565721,41417.4,40027.3],[1786566021,41568.9,40027.3],[1786566321,41287,40027.2],[1786566621,41225.1,40027.2],[1786566921,41306.7,40027.2],[1786567222,41794.1,40027.2],[1786567521,41792.5,40027.4],[1786567821,41791.9,40027.5],[1786568121,41614.5,40027.6],[1786568421,41732.3,40027.7],[1786568721,41753.3,40028.3],[1786569021,41739.8,40027.5],[1786569321,41748.7,40028.7],[1786569621,41791.9,40029.3],[1786569921,41791.4,40029.3],[1786570221,41791.6,40029.3],[1786570522,41791.5,40029.3],[1786570821,41790.3,40029.3],[1786571121,41789.5,40029.8],[1786571421,41789.2,40029.3],[1786571721,41787.6,40029.3],[1786572021,41787.2,40030.3],[1786572322,41787.1,40030.3],[1786572621,41787.3,40040.5],[1786572921,41787.8,40029.3],[1786573221,41787.6,40029.3],[1786573521,41790.2,40029.4],[1786573821,41787.7,40029.3],[1786574121,41789.8,40029.3],[1786574421,41790.9,40029.3],[1786574721,41790.2,40030.3],[1786575021,41791.9,40029.3],[1786575321,41791.9,40029.6],[1786575622,41791.9,40030.1],[1786575921,41791.3,40030.2],[1786576221,41791.8,40030.6],[1786576521,41730.8,40031.2],[1786576821,41793.2,40032.6],[1786577121,41793.1,40033.4],[1786577421,41790.8,40033.4],[1786577721,41788.7,40029.5],[1786578021,41790.4,40029.3],[1786578321,41789.4,40029.7],[1786578621,41793.2,40029.8],[1786578921,41793.5,40029.8],[1786579221,41793,40029.7],[1786579521,41792.8,40029.8],[1786579821,41794,40030.9],[1786580101,41833.8,40032.3],[1786580421,41793.9,40032.9],[1786580721,41793.2,40034.3],[1786581022,41792.5,40034.3],[1786581321,41855.2,40035.9],[1786581621,41835.4,40035.8],[1786581921,41837.8,40034.4],[1786582221,42874.1,40034.9],[1786582521,41840.4,40037.1],[1786582821,42939.5,40038.2],[1786583121,41997.5,40039.1],[1786583421,41999.7,40039.5],[1786583721,41999.2,40040.5],[1786584022,41997.5,40041.5],[1786584321,41998.4,40041.6],[1786584622,41998.7,40041.8],[1786584921,41996.3,40041.5],[1786585221,41999.7,40040.5],[1786585521,41999,40041.2],[1786585822,41998.8,40042.2],[1786586121,41999.1,40043.1],[1786586421,41999.4,40043.9],[1786586721,41999.1,40041.6],[1786587021,41998.2,40042.5],[1786587321,41948.8,40042.5],[1786587621,41935.5,40042.6],[1786587921,41929,40042.7],[1786588221,41937.5,40044.1],[1786588521,41845.6,40042.8],[1786588821,41822.3,40042.4],[1786589121,41916,40042.6],[1786589421,41844.4,40046.4],[1786589721,41791.7,40131.4],[1786590021,41790.2,40131.7],[1786590321,41788.6,40078.2],[1786590621,41789.1,40134],[1786590921,41790.5,40135.8],[1786591201,41977.3,40135.9],[1786591521,41997.5,40138.6],[1786591821,41997.4,40139.9],[1786592121,41994.4,40142],[1786592421,41993.7,40142.1],[1786592721,41992.8,40144.5],[1786593021,41988.5,40145.6],[1786593321,41892.7,40146.3],[1786593621,41859.3,40146.9],[1786593921,41688.6,40147.6],[1786594221,41678.7,40148.1],[1786594521,41482.5,40147.5],[1786594821,41481.4,40148.1],[1786595121,41480.1,40148.1],[1786595421,41479.2,40148.2],[1786595721,41478.5,40148.2],[1786596021,41480,40149.3],[1786596321,41480.2,40150.3],[1786596621,41478.4,40151.2],[1786596921,41478,40156.3],[1786597221,41467.7,40217.9],[1786597521,41235.5,40218.4],[1786597821,41234.8,40206.4],[1786598121,41235.5,40148.1],[1786598421,41281.7,40148.1],[1786598721,41360.9,40148.3],[1786599021,41455,40148.2],[1786599321,41480.1,40148.1],[1786599621,41480,40148.1],[1786599921,41478.6,40148.1],[1786600221,41473.3,40148.1],[1786600521,41419.2,40148.1],[1786600821,41402.1,40148.1],[1786601121,41404,40148.1],[1786601421,41413.5,40148.1],[1786601721,41368.7,40148.1],[1786602021,41381.9,40148.1],[1786602321,41405,40148.1],[1786602621,41480.5,40148.1],[1786602921,41480.2,40148.1],[1786603221,41478.4,40148.1],[1786603521,41458.7,40148.1],[1786603821,41451.9,40148.1],[1786604121,41480,40148.1],[1786604421,41466.9,40148.1],[1786604721,41449,40148.1],[1786605021,41442.7,40148.1],[1786605321,41451.7,40148.2],[1786605621,41434.5,40151.8],[1786605922,41465,40171.1],[1786606221,41376.1,40182.1],[1786606521,41380.2,40199],[1786606821,41255.4,40143.2],[1786607121,41301,40143.4],[1786607421,41472.1,40149.4],[1786607721,41475.1,40142.2],[1786608021,41410.6,40142],[1786608321,41463.1,40142.1],[1786608621,41479.9,40142.1],[1786608921,41479.8,40142.1],[1786609221,41479.9,40142.5],[1786609521,41480.6,40142.5],[1786609821,41479.1,40143.9],[1786610121,41480.6,40144.8],[1786610421,41480.8,40029.7],[1786610721,41480.4,40029.7],[1786611021,41478.6,40029.3],[1786611321,41476.5,40029.3],[1786611621,41478.1,40029.3],[1786611921,41479.7,40029.4],[1786612221,41479.9,40029.5],[1786612521,41479.9,40029.3],[1786612821,41477.5,40029.3],[1786613121,41476.9,40029.3],[1786613421,41475.6,40029.3],[1786613721,41479.5,40029.4],[1786614021,41474.6,40029.3],[1786614321,41465.3,40029.3],[1786614621,41325.6,40029.3],[1786614921,41324.6,40027.2],[1786615221,41324.6,40027.2],[1786615521,41289.3,40027.2],[1786615821,41303.4,40027.8],[1786616121,41300.2,40027.2],[1786616421,41324.9,40029.4],[1786616722,41324.5,40030.5],[1786617021,41324.8,40029.2],[1786617321,41322.8,40031.3],[1786617621,41324.8,40029],[1786617921,41324.9,40031.7],[1786618221,41324.9,40032.2],[1786618521,41224.3,40031.7],[1786618821,41296.1,40032],[1786619122,41223.3,40031.7],[1786619421,41195,40032.2],[1786619721,41194.9,40032.1],[1786620021,41194.5,40032.1],[1786620321,41192.8,40032.1],[1786620621,41192.4,40032.3],[1786620921,41192.8,40032.4],[1786621221,41192.7,40031.8],[1786621522,41192.8,40031.8],[1786621821,41192.7,40032.7],[1786622121,41192.4,40031.7],[1786622421,41190.9,40027.5],[1786622721,41191,40032],[1786623021,41190.6,40027.2],[1786623321,41190.5,40027.4],[1786623621,41190.2,40029.4],[1786623921,41190.4,40032.3],[1786624222,41190.6,40033.2],[1786624522,41190.5,40027.5],[1786624821,41190.5,40027.2],[1786625122,41189.9,40027.2],[1786625421,41189.5,40027.2],[1786625721,41189.5,40028.1],[1786626021,41189.9,40028.4],[1786626321,41189,40027.2],[1786626621,41189.2,40029.9],[1786626921,41189.4,40086.1],[1786627221,41189,40033.6],[1786627522,41188.4,40027.2],[1786627821,41186.8,40027.4],[1786628121,41188.4,40027.5],[1786628421,41189.8,40027.2],[1786628721,41189.9,40027.7],[1786629021,41189.9,40028.2],[1786629322,41189.9,40027.2],[1786629621,41190.5,40028],[1786629921,41190.5,40029],[1786630223,41190.6,40027.8],[1786630521,41190.5,40028],[1786630821,41190.4,40027.4],[1786631121,41190.7,40028.9],[1786631421,41190.3,40027.3],[1786631721,41190.6,40086.5],[1786632021,41191.9,40086.3],[1786632321,41163,40027.2],[1786632621,41078.6,39634.9],[1786632901,41030.9,39610.7],[1786633221,41035.6,39610.8],[1786633521,41012.3,39610.8],[1786633821,41046.7,39610.8],[1786634121,41066.9,39610.9],[1786634421,41065.3,39612.3],[1786634721,40998.7,39613.6],[1786635021,40988,39614],[1786635321,40927.4,39610.7],[1786635621,40925.8,39589.3],[1786635921,40927.1,39590.2],[1786636222,40986,39591.9],[1786636522,41052.6,39593.2],[1786636821,41078.7,39594.3],[1786637121,41058.1,39594.8],[1786637421,41022.5,39594.4],[1786637722,41011,39595.3],[1786638022,40809.8,39594.3],[1786638321,40815.4,39589.5],[1786638622,40928.5,39589.8],[1786638921,41028,39590],[1786639221,41078.7,39589.5],[1786639521,41078.4,39590.3],[1786639822,41077.8,39590.7],[1786640121,41077.9,39592.2],[1786640421,41078.7,39592.8],[1786640722,41078.8,39593.9],[1786641021,41078.8,39595],[1786641321,41079,39596.1],[1786641621,41079,39641.5],[1786641921,41078.9,39671],[1786642221,41078.7,39619],[1786642522,41078.9,39596.3],[1786642821,41079.2,39000],[1786643121,41079.1,39001.3],[1786643421,41079.1,39000.3],[1786643721,41078.8,39001.2],[1786644021,41077,39002.6],[1786644321,41076.6,39003.8],[1786644621,41077.6,39004.7],[1786644921,41079.2,39006.1],[1786645221,41079.2,39007.6],[1786645521,41079.2,39009],[1786645821,41079,39010],[1786646121,41077,39011.2],[1786646421,41069.6,39114.8],[1786646722,41073.6,39141.4],[1786647021,41073.2,39213.7],[1786647321,41070.7,39213.8],[1786647621,41073,39395.5],[1786647921,40990.7,39396.5],[1786648222,41000,39512.3],[1786648522,41042.6,39591.7],[1786648821,40977.3,39592.8],[1786649122,41027.2,39656.6],[1786649421,41038.1,39657.3],[1786649721,41046,39657.9],[1786650021,41113.1,39658.7],[1786650321,41117,39659.7],[1786650622,41079,39659.9],[1786650921,41078.2,39660.3],[1786651221,41078.5,39659.6],[1786651521,41078.5,39659.7],[1786651821,41053.3,39659.1],[1786652121,41053.6,39660.9],[1786652422,41066.1,39661.1],[1786652721,41074,39661.1],[1786653022,41078.5,39658.5],[1786653322,41078.4,39659.2],[1786653622,41078.5,39659.3],[1786653921,41077.8,39657.3],[1786654221,41078.5,39658.9],[1786654521,41078.4,39659.2],[1786654822,41078.5,39659.6],[1786655121,41078.4,39660.4],[1786655421,41078.4,39661.3],[1786655721,41077.9,39660.5],[1786656021,41077.9,39661.7],[1786656321,41078.4,39662.3],[1786656622,41078.4,39663],[1786656921,41078,39662.3],[1786657221,41078.3,39660.6],[1786657521,41078.5,39660.4],[1786657821,41078.5,39660.4],[1786658121,41078.8,39660.9],[1786658421,41146.8,39660.5],[1786658721,41078.9,39660.7],[1786659021,41078.4,39660.6],[1786659321,41078.2,39660.4],[1786659621,41075.6,39659.9],[1786659921,41075.6,39661],[1786660221,40989,39659.6],[1786660521,41065.8,39659.6],[1786660821,41069.2,39657.6],[1786661121,41075.6,39656.8],[1786661422,41073.2,39656.8],[1786661721,41075.1,39657],[1786662022,41075.3,39657],[1786662321,41075.7,39657.5],[1786662622,41076.1,39657.6],[1786662921,41076.6,39657.6],[1786663221,41076.7,39657.6],[1786663521,41076.4,39657.6],[1786663821,41076.4,39657.8],[1786664121,41037.3,39657.8],[1786664421,41077,39657.8],[1786664721,41076.9,39657.8],[1786665021,41076.9,39657.8],[1786665321,41077,39657.8],[1786665621,41076.8,39658.4],[1786665921,41076.7,39678.2],[1786666221,41076.6,39729.9],[1786666521,41076.6,39730.1],[1786666821,41076.5,39704],[1786667121,41076.8,39730.7],[1786667421,41073.8,39730.8],[1786667721,40993.8,39659.8],[1786668021,41076.9,39658],[1786668321,41076.7,39657.8],[1786668621,41075.8,39658.2],[1786668921,41076.7,39658.7],[1786669221,41077.6,39659.1],[1786669521,41127.6,39659.9],[1786669821,41121.2,39659.3],[1786670121,41074.3,39657.8],[1786670421,41073.7,39657.8],[1786670721,41071.9,39658.1],[1786671021,41070.8,39658.1],[1786671321,41070.3,39658.4],[1786671621,41193.9,39658.9],[1786671921,41191.7,39736.5],[1786672221,41191.3,39736.6],[1786672521,41190.3,39736.4],[1786672821,41185.6,39736.7],[1786673121,41185.8,39738],[1786673421,41184.8,39738],[1786673721,41184.7,39737.9],[1786674021,41184.2,39739.9],[1786674322,41183.8,39740],[1786674621,41184.1,39740],[1786674921,41184.1,39740.8],[1786675221,41184.8,39740],[1786675521,41184.7,39737.5],[1786675821,41183.9,39738],[1786676121,41185.5,39738.9],[1786676421,41185.9,39739.3],[1786676721,41185.9,39739.7],[1786677021,41186.6,39739.9],[1786677321,41186.6,39737.4],[1786677621,41188.7,39737.6],[1786677921,41188.7,39678.9],[1786678221,41189.5,39738],[1786678521,41188.2,39738],[1786678821,41189.1,39738.5],[1786679121,41189.5,39659.2],[1786679421,41186,39659.5],[1786679721,41183.2,39659.5],[1786680021,41183.1,39660.6],[1786680322,41182.1,39662],[1786680621,41180.7,39662.3],[1786680921,41179.3,39663.7],[1786681221,40628.6,39664.1],[1786681522,40578.6,39664.4],[1786681821,40624.1,39663.9],[1786682122,40731,39663.9],[1786682421,40577.1,39664.1],[1786682722,40735,39665.5],[1786683021,40728.2,39665.1],[1786683321,40756.3,39666],[1786683622,40807.7,39666.5],[1786683921,40893.7,39667.1],[1786684221,40875,39666],[1786684521,40931.9,39665.8],[1786684821,40939.6,39665.7],[1786685122,41040.4,39659.5],[1786685422,40922.6,39660.3],[1786685721,40888.7,39660],[1786686021,40922,39657.8],[1786686321,40871.9,39658.8],[1786686621,40832.4,39659.2],[1786686921,40825,39658.8],[1786687221,40852.9,39658.8],[1786687521,40871.5,39659.7],[1786687822,40887.5,39659.8],[1786688122,40887.6,39660],[1786688421,40887.1,39661.5],[1786688721,40837.9,39662.5],[1786689021,40827.9,39662.4],[1786689322,40790.3,39663.4],[1786689621,40839.8,39664.1],[1786689921,40887.6,39664.3],[1786690221,40887.5,39664.1],[1786690521,40887.5,39664.4],[1786690821,41137.8,39665.2],[1786691121,41178.5,39665.9],[1786691421,41180.9,39662.6],[1786691721,41180.9,39666.2],[1786692021,41181,39666.7],[1786692321,41180.7,39667.2],[1786692621,41135.6,39667.2],[1786692921,41060.5,39667.2],[1786693221,41035.2,39682.3],[1786693521,41024.6,39693.5],[1786693821,41024.6,39736.2],[1786694122,41024.3,39735.9],[1786694421,41024.2,39736.3],[1786694721,41023.6,39737.3],[1786695021,41024.4,39736.8],[1786695321,41024.2,39737],[1786695621,41058.8,39736.9],[1786695921,40893.7,39736.8],[1786696221,40893.5,39737.2],[1786696521,40893.3,39736.8],[1786696821,40891.9,39737.9],[1786697121,40893.7,39738.8],[1786697421,40893.3,39738.9],[1786697721,40893.2,39738.8],[1786698021,40776.5,39736.4],[1786698321,40776.6,39736.3],[1786698621,40776.6,39736.3],[1786698921,40805.3,39736.5],[1786699221,40810.4,39736.3],[1786699521,40887.9,39736.4],[1786699821,40893.3,39737],[1786700121,40893.6,39738],[1786700422,40867.4,39736.3],[1786700721,40856.8,39736.3],[1786701021,40959.8,39736.4],[1786701322,40893.5,39736.5],[1786701621,40917.9,39736.4],[1786701921,40965.6,39736.3],[1786702221,40962.9,39736.3],[1786702522,40968.3,39736.3],[1786702821,40893.1,39658.8],[1786703121,40893.1,39659],[1786703421,40893.1,39659.7],[1786703721,40893.1,39660.4],[1786704021,40893.3,39660.8],[1786704321,40893.3,39660.3],[1786704622,40922.1,39660.1],[1786704922,41101.4,39661.2],[1786705221,40893.4,39662.6],[1786705522,40970.4,39663.8],[1786705822,41126.5,39665.4],[1786706122,41182.7,39667],[1786706421,41182.9,39667.5],[1786706721,41183.1,39667.5],[1786707021,41184.8,39668.7],[1786707321,41182.9,39668.3],[1786707621,41183,39669.4],[1786707922,41182.7,39669.8],[1786708221,41169.3,39671],[1786708521,41188.1,39672.1],[1786708822,41188.6,39673.1],[1786709121,41189.5,39674.1],[1786709421,41127.2,39673.1],[1786709721,41103.2,39675.3],[1786710021,41191.8,39675.2],[1786710321,41191,39673.6],[1786710621,41183.9,39675.5],[1786710921,41187.3,39670.8],[1786711222,41191.6,39749.6],[1786711521,41193,40017.7],[1786711821,41193.9,40133.1],[1786712121,41732.1,40285.6],[1786712421,41651.3,40331.4],[1786712722,41790.8,40430.9],[1786713021,42908.5,40431.9],[1786713321,42933.1,40433.3],[1786713621,42979,40434.1],[1786713921,43000,40563.3],[1786714221,42950.6,40564.2],[1786714522,42960.1,40565],[1786714822,43000,40565.2],[1786715121,43000,40566.9],[1786715422,43000,40567.7],[1786715722,43000,40581.2],[1786716021,42999.9,40680.2],[1786716321,42997.8,40680.3],[1786716621,42995.4,40681.2],[1786716922,42993.4,40681.3],[1786717221,42989.7,40683.2],[1786717521,42991.4,40683.7],[1786717822,42990.7,40684],[1786718121,42936.7,40684.4],[1786718421,42999.9,40687.8],[1786718721,42999,40688.3],[1786719021,42996.4,40691.2],[1786719322,42993.5,40692.4],[1786719621,42991.1,40693.2],[1786719921,42991.8,40692.4],[1786720201,42989.6,41022],[1786720501,42989.7,41022.9],[1786720821,42988.3,41023.2],[1786721121,42999.8,41024.6],[1786721422,42999.4,41024.9],[1786721721,42993.3,41025.2],[1786722021,42992.2,41026],[1786722321,42992,41027.3],[1786722621,42992,41028.5],[1786722922,42993.2,41030],[1786723222,42994.4,41031.6],[1786723522,42990.4,41032.2],[1786723821,42990.4,41034.3],[1786724121,42990.4,41035.6],[1786724422,42990.1,41030.1],[1786724722,42988.3,41128.8],[1786725021,42987.2,41129.1],[1786725322,42986.5,41130.2],[1786725621,42990.5,41131.6],[1786725921,42990.5,41132.8],[1786726222,42990.9,41133.6],[1786726522,42992.2,41134.3],[1786726822,42992.6,41227.9],[1786727121,42998.8,41134.8],[1786727422,42990.5,41134.9],[1786727722,42990.6,41135.6],[1786728022,42990,41134.9],[1786728322,42988.6,41136.2],[1786728622,42987.4,41136.3],[1786728922,42988.4,41137.1],[1786729221,42989.5,41137.8],[1786729522,42942.8,41138],[1786729821,42713.9,41138.3],[1786730121,42643.5,41139],[1786730421,42643.4,41139],[1786730721,42641.8,41139],[1786731021,42704.8,41139],[1786731321,42549.9,41139.1],[1786731621,42550,41139.1],[1786731921,42549.5,41139.7],[1786732221,42549.3,41139.7],[1786732521,42548.9,41139.7],[1786732821,42473.7,41140],[1786733121,42549.9,41140.5],[1786733421,42550,41139.8],[1786733721,42550,41139.8],[1786734021,42549.9,41139.8],[1786734321,42549.9,41139.9],[1786734621,42549.9,41142.1],[1786734921,42550,41143],[1786735221,42549.1,41144.2],[1786735521,42549.1,41144.5],[1786735821,42549.3,41144.9],[1786736121,42549.1,41143.9],[1786736421,42299.1,41143.7],[1786736721,42282.4,41143.8],[1786737021,41999.5,41156],[1786737322,42029.3,41143.9],[1786737621,41999,41143.7],[1786737921,41999.2,41143.7],[1786738222,42257.6,41143.5],[1786738521,42279.1,41143.5],[1786738821,42267.7,41143.1],[1786739121,42264.8,41143.6],[1786739422,42273.9,41143.1],[1786739722,42248.6,41143],[1786740021,42269.7,41139.7],[1786740321,42274.7,41139.7],[1786740621,41997.4,41139.7],[1786740921,41997.4,41139.9],[1786741221,42268.2,41139.7],[1786741521,42302,41139.7],[1786741821,42461.9,41140.1],[1786742121,42469,40789.3],[1786742421,42406.8,40794.9],[1786742721,42472.2,40784.4],[1786743021,42492.8,40787.6],[1786743321,42494.2,41024.9],[1786743621,42549.8,40692.4],[1786743921,42549.9,40693],[1786744221,42592.3,40692.4],[1786744521,42587.8,40692.2],[1786744821,42670.6,40574.3],[1786745121,42582.3,40693.3],[1786745421,42598.6,40693.8],[1786745721,42686.7,40694.2],[1786746021,42585.7,40694.1],[1786746321,42547.8,40694],[1786746621,42546.5,40693.5],[1786746921,42545,40580.5],[1786747221,42542.3,40564.5],[1786747521,42343.6,40564.7],[1786747821,42306.7,40565.5],[1786748122,42409.7,40566],[1786748421,42456.3,40566.6],[1786748721,42342.5,40566.3],[1786749021,42341.7,40567.3],[1786749321,42341,40566.3],[1786749621,42341.4,40566.6],[1786749921,42340.9,40567.2],[1786750221,42340.9,40567.4],[1786750521,42340.7,40567.7],[1786750821,42339.4,40568.3],[1786751121,42335.8,40567.3],[1786751421,42335.4,40568.3],[1786751721,42334.1,40567.9],[1786752021,42334.4,40568],[1786752321,42331,40568.9],[1786752621,42329.4,40567.9],[1786752921,42328.6,40568.1],[1786753221,42326,40568.2],[1786753521,42324.7,40568.6],[1786753821,42324.3,40568.6],[1786754121,42323.3,40567.9],[1786754421,42328.6,40568.1],[1786754721,42329.1,40569.6],[1786755021,42329.1,40568],[1786755321,42329.3,40568.9],[1786755621,42329.2,40568.5],[1786755921,42329.4,40569.8],[1786756221,42329.3,40569.5],[1786756521,42332.5,40570.1],[1786756821,42332.9,40570.4],[1786757121,42332.7,40571.4],[1786757421,42332.7,40572],[1786757721,42330.4,40572.3],[1786758021,42322.1,40660.8],[1786758321,42322,40661.8],[1786758621,42321.4,40745.8],[1786758921,42321,40663.6],[1786759221,42319.5,40746.4],[1786759521,42319.1,40745.9],[1786759821,42318.7,40746.1],[1786760121,42318.3,40746.7],[1786760421,42319.2,40747.7],[1786760721,42315.8,40748.7],[1786761021,42315.6,40749.8],[1786761321,42317,40749.9],[1786761621,42319.9,40751.3],[1786761922,42320.2,40752.8],[1786762221,42319.2,40754.4],[1786762521,42321.4,40756],[1786762821,42321.5,40756.3],[1786763121,42321.9,40756],[1786763421,42322,40757.2],[1786763721,42321.5,40758],[1786764021,42322.2,40758.6],[1786764321,42290.3,40754],[1786764621,42322.2,40754.1],[1786764921,42322.4,40756],[1786765221,42322.6,40755.7],[1786765522,42278,40755.7],[1786765821,42302,40756.4],[1786766122,42322.7,40757.6],[1786766421,42322.4,40758.3],[1786766721,42320.7,40755.8],[1786767022,42305,40755.7],[1786767321,42321.7,40757.1],[1786767621,42320.3,40755.7],[1786767921,42320.7,40755.7],[1786768221,42301.5,40755.7],[1786768521,42294.7,40755.8],[1786768821,42279.4,40755.7],[1786769121,42322.3,40756],[1786769421,42322.5,40756.7],[1786769721,42322.3,40756],[1786770021,42322.3,40756.7],[1786770321,42322.1,40757.3],[1786770621,42274.5,40756.2],[1786770921,42196.7,40758],[1786771221,42163.4,40756],[1786771521,42161.9,40756],[1786771821,42160.6,40756.1],[1786772121,42160.1,40756.9],[1786772421,42160.4,40757.1],[1786772721,42162.2,40757.7],[1786773021,42161.7,40757.5],[1786773321,42158.6,41000.1],[1786773621,42158.4,40756.6],[1786773921,42158.3,40756.6],[1786774221,42157.9,40756.1],[1786774521,42159.2,40755.8],[1786774821,42158.6,40756.6],[1786775121,42157.4,40756],[1786775421,42158.2,40756.2],[1786775721,42016.8,40755],[1786776021,42017.3,40750.1],[1786776321,42016.9,40749.9],[1786776621,42016.5,40689.3],[1786776921,42016.1,40645.2],[1786777221,42015.6,40645.8],[1786777521,42015.7,40645.8],[1786777821,42013.5,40645.8],[1786778121,42015.5,40645.5],[1786778421,42015.2,40646.1],[1786778721,42013.9,40645.9],[1786779022,42015.1,40646],[1786779321,42012.8,40646.2],[1786779621,41930.4,40567.2],[1786779921,41927.9,40567.2],[1786780221,41927.9,40567.7],[1786780522,41994.4,40567.7],[1786780821,42006.6,40567.7],[1786781121,41968.4,40567.2],[1786781421,41911.9,40567.4],[1786781721,41953.6,40568.6],[1786782021,41998.4,40569.4],[1786782321,41916,40570.2],[1786782621,41915.7,40570.2],[1786782921,41989,40570.4],[1786783222,41949,40569.7],[1786783521,41949.8,40567.4],[1786783821,41837.7,40564.5],[1786784121,41776,40564.6],[1786784421,41737.2,40564.8],[1786784721,41625.5,40564.8],[1786785021,41732.3,40564.8],[1786785321,41759,40565],[1786785621,41760.7,40564.8],[1786785921,41857.2,40564.9],[1786786221,41873.2,40565.7],[1786786521,41785.4,40564.8],[1786786821,41978.2,39956.1],[1786787121,41988.7,39956.3],[1786787421,42014.8,39957.5],[1786787721,42012.4,39959.2],[1786788021,42012.3,39961.7],[1786788321,42011.2,39963.9],[1786788621,42012.4,40068.1],[1786788921,42011.2,40069.9],[1786789221,42009.7,40070.7],[1786789521,42009.1,40071.1],[1786789821,42009,40072.2],[1786790121,42005,40073],[1786790421,42003.2,40070.9],[1786790721,42004.6,40203.8],[1786791021,42008.5,40260.7],[1786791321,42006.1,40349],[1786791621,42002,40349.6],[1786791921,42001.4,40350],[1786792221,42001.3,40350.9],[1786792521,42000.9,40351.3],[1786792821,42001.4,40352.1],[1786793121,42001.4,40352.5],[1786793421,41999.2,40352.1],[1786793721,41998.4,40352.6],[1786794021,41998.7,40432.9],[1786794321,41959.3,40349.9],[1786794621,41977.2,40350.6],[1786794921,41999.2,40350.6],[1786795221,42000.3,40351.3],[1786795521,42001.2,40351],[1786795821,41998.1,40353.2],[1786796121,41998,40363.3],[1786796421,41996.7,40353.2],[1786796721,41996.4,40354.3],[1786797021,41995.8,40354],[1786797321,41952.9,40354.3],[1786797621,41990.7,40354.9],[1786797921,41990.6,40437.2],[1786798221,41988.9,40436],[1786798521,41987.8,40514.1],[1786798821,41985.8,40514.1],[1786799121,41983.9,40514.1],[1786799421,41968.7,40514.3],[1786799722,41911.2,40515.1],[1786800022,41902.2,40515.6],[1786800322,41892.6,40515.7],[1786800621,41899.6,40516.6],[1786800922,41910.3,40517.6],[1786801221,41892,40600.5],[1786801522,41833.8,40514.1],[1786801821,41833.9,40514.7],[1786802121,41825.1,40515.1],[1786802421,41782.9,40515.2],[1786802721,41775.4,40514.1],[1786803021,41725.2,40514.1],[1786803321,41689.1,40514.2],[1786803621,41614.4,40514.3],[1786803921,41578.8,40514.3],[1786804221,41578.5,40514.3],[1786804521,41577.9,40514.2],[1786804821,41579.2,40567.6],[1786805121,41579.2,40618.4],[1786805421,41579.4,40618.7],[1786805722,41579,40618.5],[1786806021,41579.1,40619.2],[1786806321,41614.2,40619.8],[1786806621,41620.3,40636.4],[1786806921,41728.3,40650.2],[1786807221,41730.5,40620.9],[1786807521,41761.6,40618.9],[1786807821,41834,40619.7],[1786808121,41833.7,40620.3],[1786808421,41833.8,40621],[1786808721,41832.7,40621.9],[1786809021,41831.4,40621.4],[1786809321,41829.9,40621],[1786809622,41829.8,40621.2],[1786809921,41827.8,40621.3],[1786810221,41774.6,40621.3],[1786810521,41704.7,40621.5],[1786810821,41704.3,40621.2],[1786811121,41654.9,40621],[1786811421,41591.6,40621],[1786811721,41591.4,40621.3],[1786812021,41592.1,40621.5],[1786812322,41591.9,40622.5],[1786812621,41591.3,40621],[1786812923,41589.7,40621],[1786813221,41636.5,40621],[1786813521,41690,40622.2],[1786813821,41593.7,40622.8],[1786814121,41593.4,40623.3],[1786814421,41593.4,40623.3],[1786814721,41593.3,40623.6],[1786815021,41592.7,40623.6],[1786815321,41592,40623.8],[1786815621,41591.7,40623.4],[1786815921,41589,40632.4],[1786816221,41588,40623.1],[1786816521,41585.8,39658.6],[1786816821,41585.8,39659.5],[1786817121,41585.8,39660.8],[1786817421,41586.1,39662.3],[1786817721,41585.8,39664.3],[1786818021,41585.8,39665.8],[1786818321,41585.5,39667.2],[1786818621,41583.2,39667.1],[1786818921,41583.6,39697.4],[1786819221,41583.1,39666.4],[1786819521,41580.5,39666.8],[1786819821,41578.3,39702.5],[1786820121,41576.3,39751],[1786820421,41577.8,39763.9],[1786820721,41577.6,39765.1],[1786821021,41576.6,39666.4],[1786821321,41578.4,39666.4],[1786821621,41578.5,39666.4],[1786821921,41578.3,39668.3],[1786822221,41575.7,39666.4],[1786822521,41575.4,39666.4],[1786822821,41583.5,39674.7],[1786823121,41567,39706.7],[1786823421,41584.4,39666.6],[1786823721,41584.4,39667.3],[1786824001,41601.8,39667.9],[1786824322,41479.4,39669.3],[1786824621,41396.3,39670.2],[1786824921,41255.1,39670.2],[1786825222,41410.9,39671],[1786825521,40811.7,39672.2],[1786825821,41230.5,39672.6],[1786826121,41365.8,39673.3],[1786826421,41651.5,39674.5],[1786826721,41817.6,39778.5],[1786827021,41828.8,39780.2],[1786827321,41834,39781.8],[1786827621,41826.1,39783.3],[1786827921,41970.9,39785.6],[1786828221,41987.4,39786.8],[1786828521,41978,39787.7],[1786828821,41977.5,39787.9],[1786829121,41988.6,39789.9],[1786829421,41992.4,39791],[1786829721,41987.9,39791.6],[1786830021,41995.7,39791.4],[1786830301,41993.1,39792.1],[1786830621,42007.7,39793.6],[1786830921,41999.3,39796.9],[1786831221,41997.6,39795.9],[1786831521,41997.3,39797.1],[1786831821,41997.1,39798.6],[1786832121,41998.2,39798.7],[1786832421,41928.6,39799.3],[1786832721,41927.7,39799.5],[1786833022,41902.7,39798.4],[1786833321,41998.2,39801.4],[1786833621,41999.3,39801.6],[1786833921,41999.3,39800.6],[1786834221,41999.2,39801.5],[1786834521,41999.2,39800.2],[1786834822,41999.4,39801],[1786835121,41999.2,39800],[1786835421,42000.4,39798.5],[1786835721,42002.9,39798.6],[1786836021,42003.6,39798.4],[1786836321,41998.1,39799],[1786836621,41998.1,39798.4],[1786836921,41998,39798.3],[1786837221,41994.3,39798.4],[1786837521,41999.9,39798.6],[1786837821,42009,39799.3],[1786838121,42048.7,39799],[1786838421,42270.8,39799],[1786838721,42054.1,39911.4],[1786839021,42266,40017.9],[1786839321,42322.7,40133.9],[1786839621,42322.7,40244.4],[1786839921,42314.6,40246.6],[1786840221,42324,40247.1],[1786840521,42322.1,39799.2],[1786840821,42331.4,39793.5],[1786841121,42370.7,39795.4],[1786841421,42455.7,39797.3],[1786841721,42322.6,39798.7],[1786842021,42321.6,39799.6],[1786842322,42321.1,39801.7],[1786842621,42323.6,39803.3],[1786842921,42331.7,39925.7],[1786843221,42322.1,39878.6],[1786843521,42317.9,39898.5],[1786843822,42313.3,39933.8],[1786844121,42110.1,39898.5],[1786844421,42303.5,39809.6],[1786844721,42073.7,39803.9],[1786845021,42132.9,39806.2],[1786845321,42115.8,39807.8],[1786845621,40876.7,39806.6],[1786845921,41065.4,39799.8],[1786846221,41085.6,39799.8],[1786846521,40624.3,39799.7],[1786846821,40846.7,39799.6],[1786847121,41036.3,39799.6],[1786847421,41579.9,39799.6],[1786847721,41302.1,39799.6],[1786848021,41572.2,39799.6],[1786848321,41876.3,39799.6],[1786848621,41941.3,39800.2],[1786848921,41999.1,39835],[1786849221,41771.9,39827.2],[1786849521,41974.8,39880.6],[1786849821,42241.9,39800.3],[1786850121,42279.8,39800.8],[1786850421,42297.8,39802.4],[1786850721,42184.5,39801.7],[1786851022,42049.8,39805.7],[1786851321,42050,39806.9],[1786851621,42049.6,39805.7],[1786851921,42047.4,39806.7],[1786852221,42049.8,39808.9],[1786852521,42049.8,39811.5],[1786852821,42050,39813.2],[1786853121,42049.9,39814.7],[1786853421,42096.7,39815.4],[1786853721,42450.8,39817.8],[1786854021,42486.5,39819.5],[1786854321,42580.6,39821],[1786854621,42634.2,40095.8],[1786854921,42569.7,39882.2],[1786855221,43000,40098.5],[1786855521,42933.1,40099.8],[1786855821,42930.9,40102.2],[1786856121,42706.1,40103.8],[1786856421,42704.9,40105.5],[1786856721,42701.8,40121.6],[1786857021,42699.5,40238.3],[1786857321,42698.5,40238.7],[1786857621,42700.3,40241.3],[1786857922,42699.1,40243.4],[1786858221,42698.1,40244.3],[1786858522,42699,40246.1],[1786858822,42700.4,40247.9],[1786859122,42700.9,40250.1],[1786859421,42700.7,40251.4],[1786859721,42698.7,40252.7],[1786860021,42697.4,40253.8],[1786860321,42677.8,40255.3],[1786860621,42931.9,40257.5],[1786860921,42986.3,40259],[1786861221,43000,40260.9],[1786861521,43000,40263.3],[1786861821,43000,40265.4],[1786862121,43000,40267.4],[1786862421,42966.9,40266.9],[1786862721,42999.4,40271.1],[1786863021,42996.1,40271.8],[1786863321,42994.5,40273.8],[1786863621,42991.6,40275.7],[1786863921,42991.1,40274.8],[1786864222,42983.5,40278.2],[1786864521,42982.6,40279],[1786864821,42983.6,40281.6],[1786865121,42989.5,40283.5],[1786865421,42989.8,40285.2],[1786865721,42989.3,40287.4],[1786866021,42989.6,40289.1],[1786866321,42996.5,40290.5],[1786866621,42995.7,40561.9],[1786866921,42988.6,40563.2],[1786867222,42987.8,40565.9],[1786867521,42987,40567.3],[1786867821,42581.2,40569.1],[1786868121,42653.5,40570.8],[1786868421,42521.2,40571.7],[1786868721,42530.2,40571.9],[1786869021,42422.1,40573.5],[1786869321,42356,40572.9],[1786869621,42521.9,40670.5],[1786869921,42739.4,40646],[1786870221,42945.3,40888.7],[1786870521,42677.1,40831.9],[1786870821,42962.9,40880.7],[1786871121,42998.6,40903.2],[1786871421,42999.2,41166.8],[1786871721,42999.3,40761.5],[1786872021,42998.3,40767.6],[1786872321,42996.5,40639.7],[1786872621,42996.1,40569.1],[1786872921,42994.6,40572.6],[1786873221,42999.4,40583.3],[1786873521,42998.2,40696],[1786873821,42998,40696],[1786874121,42998,40623],[1786874421,42996.2,40697.1],[1786874721,42996.9,40814],[1786875021,42998,40814.6],[1786875321,42981.3,40815.8],[1786875621,42999.3,40744.3],[1786875921,42999.9,40819],[1786876221,42901.8,40819.2],[1786876521,42928.1,40819.1],[1786876821,43000,40818.9],[1786877121,42999.9,40929],[1786877422,43000,41017.2],[1786877721,42999.4,40971.8],[1786878021,42999.8,40961.8],[1786878321,42999.8,40981.2],[1786878621,42999.4,41037.2],[1786878921,42999.9,41037.6],[1786879221,43000,41074.8],[1786879521,43000,41037.9],[1786879821,43000,41039.2],[1786880121,42999.4,41040.4],[1786880421,42998.6,41040.4],[1786880721,42999.9,41039.5],[1786881021,43000,41040.9],[1786881321,42999.5,41040],[1786881621,43000,41042.1],[1786881921,42999.3,41042.2],[1786882221,42998.9,41042],[1786882522,42998.8,41041.9],[1786882821,42999.8,41040.9],[1786883121,42999,41046.5],[1786883421,42999.9,41050.5],[1786883721,42999.7,41051.1],[1786884021,43000,41051.2],[1786884321,42998.9,41051.5],[1786884621,42998.6,41052.9],[1786884921,42998.7,41053.3],[1786885221,42998.7,41054.4],[1786885521,42998.2,41055],[1786885821,42998.6,41055.8],[1786886121,42998.6,41056.8],[1786886421,42990.4,41058.4],[1786886721,43000,41059.2],[1786887021,43000,41058.3],[1786887321,42999.7,41058.3],[1786887621,42817.4,41058.3],[1786887921,42220.1,41058.2],[1786888221,42219.7,41058.1],[1786888521,42217.3,41058.1],[1786888821,42217.2,41058.1],[1786889121,42216.6,41056.8],[1786889421,42217.2,41058.4],[1786889722,42215.6,41057.5],[1786890001,42213,41051.1],[1786890322,42212.9,41051.2],[1786890621,42212.9,41066.9],[1786890921,42211.9,41050],[1786891221,42211.9,41051.5],[1786891521,42211.9,41051.3],[1786891822,42212.1,41051.5],[1786892121,42212.2,41041.2],[1786892421,42212.1,41040.4],[1786892721,42210.7,41039.3],[1786893022,42210.8,41039.3],[1786893322,42209.6,40798.9],[1786893622,42179.2,40622.3],[1786893921,42117.8,40587],[1786894221,42088.9,40260.7],[1786894521,42087.7,40271],[1786894821,41904.6,40242.5],[1786895121,41903.8,40242.6],[1786895421,41903.7,40243],[1786895721,41903.7,40244.2],[1786896022,41903.5,40245.2],[1786896321,41902.9,40245.2],[1786896621,41902.8,40245.2],[1786896921,41902.6,40245.2],[1786897221,41957.7,40260.3],[1786897521,41915.6,40245.3],[1786897821,41916,40245.3],[1786898121,41902.6,40242.6],[1786898421,41948.6,40242.4],[1786898721,41980.7,40242.3],[1786899021,41902.7,40242.3],[1786899321,42004.7,40242.9],[1786899621,41990.2,40243],[1786899922,41986.6,40242.9],[1786900221,41891.2,40243],[1786900521,41883.1,40243],[1786900821,41733.6,40242.9],[1786901121,41779.1,40243.7],[1786901421,41786.2,40243.5],[1786901721,41918.4,40243],[1786902021,41910,40242.9],[1786902321,42088,40242.9],[1786902621,42087.9,40242.9],[1786902921,42086.9,40243.4],[1786903221,42087.6,40244.1],[1786903521,42087.5,40245.5],[1786903821,42087.3,40245.6],[1786904121,42129.6,40247.6],[1786904421,42085.4,40248.6],[1786904721,42084.7,40249.5],[1786905021,42082.5,40250.1],[1786905321,42082.1,40245.9],[1786905621,42081.6,40247],[1786905921,42084.8,40247.1],[1786906221,42083.2,40246.5],[1786906521,42083.1,40246.6],[1786906821,41977.9,40248.2],[1786907121,42086,40248.6],[1786907421,42086,40250.1],[1786907721,42030,40251],[1786908021,42044.1,40251.4],[1786908321,42156,40251.5],[1786908621,42159,40252],[1786908921,42167.7,40253.1],[1786909221,42208.9,40253.2],[1786909521,42210.4,40253.4],[1786909822,42207.6,40253.4],[1786910121,42111,40253.7],[1786910421,42213,40253.9],[1786910721,42210.7,40253.7],[1786911021,42209.2,40252.3],[1786911321,42212.6,40252.7],[1786911622,42208.8,40254.6],[1786911922,42205.7,40247.8],[1786912221,42105,40247.7],[1786912521,42008.4,40247.7],[1786912821,42007.4,40247.7],[1786913121,42007.3,40248.3],[1786913421,42080.5,40249.3],[1786913721,42006.3,40249.8],[1786914021,41688.2,40250.2],[1786914321,41670.2,40249.5],[1786914621,41667.7,40247.7],[1786914921,41667.1,40247.7],[1786915221,41668,40247.7],[1786915521,41668.1,40247.7],[1786915821,41759.3,40247.7],[1786916122,41817.5,40247.7],[1786916421,41523.5,40247.7],[1786916721,41522.8,40247.7],[1786917021,41522.8,40247.7],[1786917321,41517.9,40244.4],[1786917621,41521.9,40243.9],[1786917921,41522.3,40243.5],[1786918221,41522.8,40242.3],[1786918521,41522.1,40242.3],[1786918821,41522,40242.5],[1786919121,41522.4,40307.8],[1786919421,41522.8,40257.4],[1786919721,41522.8,40255.3],[1786920021,41523.3,40104.5],[1786920321,41572.8,40000.5],[1786920621,41573.5,40000.4],[1786920922,41534.1,40000.1],[1786921221,41572.2,40000.1],[1786921521,41682.8,40000.4],[1786921821,41594.2,40000.9],[1786922121,41577,40001],[1786922422,41471.4,40001.5],[1786922721,41571.4,40001.5],[1786923021,41751.6,40001.4],[1786923321,41572.8,40001.4],[1786923621,41752.9,40001.5],[1786923921,42164.3,40001.5],[1786924222,42079.1,40001.8],[1786924521,42006.5,40004.8],[1786924821,42074.2,40006.1],[1786925121,42078.9,40008.3],[1786925421,42006.1,40009.6],[1786925721,42087.5,40010.3],[1786926021,42075.9,40011.4],[1786926321,42005.8,40012.2],[1786926621,42005.7,40013.4],[1786926921,42004.6,40014.5],[1786927221,42004.8,40114.6],[1786927521,42004.4,40210.3],[1786927821,42005.3,40212.1],[1786928121,42003.6,40214],[1786928421,42002.3,40215.1],[1786928721,42001.8,40216.1],[1786929021,42000.8,40217.1],[1786929321,42001,40217.3],[1786929621,41999.9,40218.7],[1786929921,41999.3,40220],[1786930221,41996.9,40220.8],[1786930521,41992.8,40220.8],[1786930821,41989.4,40221.5],[1786931122,41986.8,40221.8],[1786931421,41985.7,40223.4],[1786931721,41985.7,40223.6],[1786932021,41983.9,40223.7],[1786932321,41983.8,40225.7],[1786932621,41982.9,40226],[1786932921,41982.6,40226.8],[1786933221,41982.3,40226.8],[1786933521,41979.2,40224.3],[1786933821,41976.6,40223.4],[1786934121,41975.9,40224.3],[1786934421,41972.4,40224.4],[1786934722,41958,40224.8],[1786935021,41894.8,40224.3],[1786935322,41931.8,40224.4],[1786935622,41876,40224.3],[1786935921,41870.8,40223.4],[1786936221,41819.3,40223.4],[1786936521,41815,40223.4],[1786936821,41626.2,40223.5],[1786937121,41626.1,40223.9],[1786937421,41624.6,40223.9],[1786937721,41615.2,40223.9],[1786938021,41529.8,40223.9],[1786938322,41479.2,40223.9],[1786938621,41479,40223.9],[1786938921,41477.8,40223.9],[1786939221,41474.7,40223.9],[1786939521,41474.3,40223.9],[1786939821,41474.4,40223.9],[1786940121,41476.1,40223.9],[1786940421,41473.2,40223.9],[1786940721,41471.3,40223.9],[1786941021,41470.9,40224],[1786941322,41469.8,40223.9],[1786941621,41457.8,40224],[1786941921,41470.2,40224],[1786942221,41469.9,40224.1],[1786942521,41469.8,40224.1],[1786942821,41469.8,40224.1],[1786943121,41469.8,40227.9],[1786943421,41469.7,40228.5],[1786943721,41469.8,40228.6],[1786944022,41468.9,40228.5],[1786944321,41468.7,40228.5],[1786944621,41467.1,40228.5],[1786944921,41466.4,40228.7],[1786945221,41465.3,40228.5],[1786945521,41464.9,40228.5],[1786945821,41461.9,40228.5],[1786946121,41464.5,40228.6],[1786946421,41466.3,40233.7],[1786946721,41466.3,40231.6],[1786947021,41464.6,40228.6],[1786947321,41464.6,40228.6],[1786947621,41464.6,40228.6],[1786947921,41464.5,40228.5],[1786948221,41464.5,40228.6],[1786948521,41464.5,40228.6],[1786948821,41464.4,40228.5],[1786949121,41464,40228.5],[1786949421,41463.9,40228.4],[1786949721,41462.9,40228.1],[1786950021,41461.6,40228.8],[1786950321,41460.8,40228],[1786950621,41461,40228.2],[1786950921,41461,40229.1],[1786951221,41460.8,40228],[1786951521,41460.8,40228.1],[1786951821,41453.6,40228.1],[1786952121,41461.1,40227.9],[1786952421,41462.1,40224],[1786952721,41461.7,40224.1],[1786953022,41449.3,40223.9],[1786953321,41395.3,40223.9],[1786953621,41386.4,40224.4],[1786953921,41368.2,40224.6],[1786954221,41365.5,40224.6],[1786954521,41360.2,40224.9],[1786954822,41334.5,40224],[1786955121,41334,40224],[1786955421,41333.9,40224],[1786955721,41334.2,40224],[1786956021,41326.2,40224.6],[1786956321,41338.8,40224.7],[1786956621,41315.3,40224.8],[1786956921,41301,40224.9],[1786957221,41319.7,40224.2],[1786957521,41319.4,40225.1],[1786957821,41310.2,40225.3],[1786958121,41307.3,40226.2],[1786958421,41296.8,40225.1],[1786958721,41281.6,40226.3],[1786959021,41285.8,40225.5],[1786959322,41303.8,40225.5],[1786959621,41400.1,40224.1],[1786959921,41397.8,40224],[1786960221,41397.6,40224],[1786960521,41332.3,40224],[1786960821,41324.3,40224],[1786961121,41300.6,40224.1],[1786961421,41301,40224.2],[1786961721,41292.4,40224],[1786962021,41295.9,40234.3],[1786962321,41288.9,40224],[1786962621,41294.6,40224],[1786962921,41304.5,40224],[1786963221,41255,40224.2],[1786963521,41253,40223.9],[1786963821,41304.1,40223.9],[1786964121,41275.3,40223.9],[1786964421,41247.6,40223.9],[1786964721,41216.4,40223.9],[1786965022,41215.9,40225.9],[1786965321,41243.5,40226.1],[1786965622,41223.9,40226.1],[1786965921,41174.8,40225.8],[1786966221,41065.4,40225.6],[1786966521,41076.9,40224],[1786966821,41269.3,40223.9],[1786967121,41276.5,40224.4],[1786967421,41275.3,40224.2],[1786967721,41333.7,40224.3],[1786968021,41332.7,40224],[1786968321,41330.3,40224.7],[1786968621,41330.2,40224],[1786968921,41333.9,40223.9],[1786969221,41282.4,40224],[1786969521,41148.1,40225.1],[1786969821,41087.5,40224],[1786970121,41281.9,40224],[1786970421,41359.1,40223.9],[1786970721,41464.6,40224],[1786971021,41449.6,40223.9],[1786971321,41360.6,40223.9],[1786971621,41227.3,40223.9],[1786971921,41227.5,40223.9],[1786972221,41227.6,40224.5],[1786972521,41227.6,40225.1],[1786972821,41227.5,40224.4],[1786973121,41227.6,40223.9],[1786973421,41227.6,40224],[1786973721,41227.3,40223.9],[1786974021,41227.7,40223.9],[1786974321,41227.3,40223.9],[1786974621,41227.5,40223.9],[1786974921,41227.7,40223.9],[1786975221,41227.6,40225.6],[1786975521,41227.6,40225.4],[1786975821,41225.2,40223.9],[1786976121,41224.3,40225.5],[1786976422,41223.9,40225.7],[1786976722,41223.2,40225.6],[1786977021,41222.4,40225.5],[1786977322,41222.9,40225.8],[1786977621,41224.3,40225.5],[1786977922,41209.6,40225.9],[1786978222,41200.8,40226.6],[1786978521,41190.3,40226.8],[1786978821,41160,40226.6],[1786979121,41225.2,40227.2],[1786979421,41225.4,40228.1],[1786979721,41227.3,40229.2],[1786980021,41227.7,40230.7],[1786980321,41227.5,40231.5],[1786980621,41212.7,40231.7],[1786980921,41321,40231.9],[1786981221,41464.5,40230.1],[1786981521,41464.5,40229.7],[1786981821,41462.9,40230.2],[1786982121,41462.8,40230.2],[1786982421,41461.8,40230.2],[1786982721,41461,40231.3],[1786983021,41460.9,40231.3],[1786983321,41460.9,40231.3],[1786983621,41462.4,40231.9],[1786983921,41461.6,40231.3],[1786984221,41459.9,40231.3],[1786984521,41459.3,40231.3],[1786984821,41263.2,40231.3],[1786985122,41435.9,40231.3],[1786985421,41361.9,40231.5],[1786985721,41439.7,40231.5],[1786986021,41461.8,40231.3],[1786986322,41458.6,40232.3],[1786986621,41457.8,40232],[1786986921,41460,40231.3],[1786987221,41457.7,40232.1],[1786987521,41459.5,40231.3],[1786987821,41344.4,40231.3],[1786988121,41393.5,40231.3],[1786988421,41369.5,40231.3],[1786988721,41464.6,40231.3],[1786989021,41464.5,40231.3],[1786989301,41464.6,40232.6],[1786989622,41464.6,40231.3],[1786989921,41464.3,40231.3],[1786990222,41464.5,40231.3],[1786990521,41463.9,40231.3],[1786990822,41463.7,40231.3],[1786991121,41464.6,40231.3],[1786991421,41464.5,40231.3],[1786991721,41464.5,40231.3],[1786992021,41464.2,40231.3],[1786992321,41464.5,40232.2],[1786992621,41464,40232.6],[1786992922,41464.5,40233],[1786993222,41464.6,40234.2],[1786993521,41464.6,40233.8],[1786993822,41464.5,40233.9],[1786994121,41449.5,40234],[1786994421,41430.3,40233.3],[1786994721,41407.2,40233.7],[1786995021,41464.6,40233.4],[1786995321,41443.4,40231.4],[1786995621,41464.6,40231.3],[1786995921,41464.5,40231.5],[1786996221,41463.4,40231.3],[1786996521,41464.1,40234.2],[1786996821,41464.7,40235.1],[1786997121,41464.7,40234.2],[1786997421,41464.3,40295.5],[1786997721,41463.9,40295.6],[1786998021,41463.8,40295.5],[1786998321,41462.1,40295.5],[1786998621,41463.7,40295.5],[1786998921,41420.7,40296.3],[1786999221,41464.5,40234.7],[1786999521,41445.2,40233.6],[1786999822,41443.6,40295.3],[1787000122,41464.6,40236],[1787000421,41465,40296.1],[1787000721,41469.1,40231.3],[1787001021,41470.2,40231.4],[1787001321,41470.5,40232.8],[1787001621,41470.4,40232.9],[1787001921,41469.9,40234.9],[1787002221,41469.5,40234.9],[1787002521,41469.3,40234.9],[1787002821,41471.2,40234.9],[1787003121,41471.1,40234.9],[1787003421,41470.9,40234.9],[1787003721,41457.4,40234.9],[1787004021,41408.7,40234.9],[1787004321,41384.3,40234.9],[1787004621,41317.5,40235.2],[1787004922,41383.3,40245.5],[1787005221,41528.2,40286.5],[1787005521,41486.7,40286.8],[1787005821,41766.4,40287.1],[1787006121,41576.5,40232.4],[1787006421,42656.9,40231.3],[1787006721,42212.5,40231.3],[1787007021,42212.7,40231.4],[1787007321,42213,40233.8],[1787007621,42211.5,40234.7],[1787007921,42211.6,40234.7],[1787008221,42746,40238.1],[1787008521,42127.9,40235.6],[1787008821,42099.4,40336.4],[1787009121,42022.7,40336.5],[1787009422,42022.9,40337.7],[1787009721,42021.5,40337.3],[1787010021,42022.2,40234.9],[1787010321,42021.1,40234.7],[1787010621,42022,40234.7],[1787010921,42020,40234.8],[1787011221,42020.6,40234.9],[1787011521,42020.1,40235],[1787011821,42018.7,40235.3],[1787012121,41838,40235.4],[1787012421,41837.4,40235.4],[1787012721,41836.6,40237.1],[1787013021,41835.5,40237.3],[1787013322,41835.4,40238.6],[1787013621,41836.8,40238.1],[1787013921,41836.8,40238],[1787014221,41832,40500],[1787014522,41831.4,40500],[1787014821,41829.6,40500.2],[1787015121,41829.6,40500],[1787015421,41835.3,40500],[1787015721,41834.9,40500.1],[1787016021,41834.6,40500],[1787016321,41836.1,40500],[1787016621,41836.7,40500.1],[1787016921,41838,40500.2],[1787017221,41838,40500.1],[1787017521,41837.9,40500.2],[1787017821,41837.5,40512.2],[1787018121,41838.1,40569],[1787018421,41838.1,40568.7],[1787018721,41838,40568.7],[1787019021,41838,40568.6],[1787019321,41837.9,40569.7],[1787019621,41838.1,40570],[1787019921,41838,40569.2],[1787020221,41838.1,40757.9],[1787020521,41838,40544.7],[1787020821,41838.1,40568.8],[1787021121,41838.1,40568.8],[1787021421,41838,40568.9],[1787021721,41837.9,40569.5],[1787022021,41837.7,40523],[1787022321,41838.1,40521.7],[1787022621,41838,40515.5],[1787022921,41837.8,40509.7],[1787023221,41837.2,40510.5],[1787023521,41835.5,40513.3],[1787023821,41834.7,40510.6],[1787024121,41836.5,40500],[1787024422,41833.3,40500],[1787024721,41836.3,40500.4],[1787025021,41832.3,40501.1],[1787025322,41830.3,40501.1],[1787025621,41827.7,40500.7],[1787025921,41834.3,40500.3],[1787026221,41836.9,40500.3],[1787026521,41836.8,40546.5],[1787026821,41836.4,40531.9],[1787027121,41833.4,40532.2],[1787027421,41771.4,40513.7],[1787027722,41756.9,40500.3],[1787028021,41693.1,40500.1],[1787028321,41820,40500.4],[1787028621,41825.6,40501.5],[1787028921,41708.9,40231.3],[1787029221,41664.5,40231.3],[1787029521,41596.1,40231.3],[1787029821,41654.4,40231.3],[1787030121,41676.3,40231.5],[1787030421,41683.6,40231.8],[1787030721,41710.6,40231.4],[1787031021,41729.7,40231.3],[1787031321,41710,40231.8],[1787031621,41838.1,40231.7],[1787031921,41838.5,40232.2],[1787032222,41838.4,40231.4],[1787032521,41838.3,40232.3],[1787032821,41837.8,40231.3],[1787033121,41838,40231.4],[1787033421,41838,40231.4],[1787033721,41837.7,40231.4],[1787034021,41837.9,40231.4],[1787034322,41838.5,40231.4],[1787034621,41838.6,40231.4],[1787034922,41838.6,40235.3],[1787035221,41838.6,40231.3],[1787035521,41838.6,40232.3],[1787035821,41838.5,40233.1],[1787036121,41838.4,40253.6],[1787036421,41932.8,40314.5],[1787036721,41952.7,40315],[1787037021,41917.6,40315.7],[1787037321,41876,40315.5],[1787037621,41888.1,40315.1],[1787037921,41862.8,40272.6],[1787038221,41955.6,40294.2],[1787038521,41864.3,40315.9],[1787038821,42018.9,40284.8],[1787039121,42019,40318.2],[1787039421,42018.5,40318.8],[1787039721,42018.5,40318.8],[1787040021,42018.7,40319.7],[1787040321,42015.7,40319.7],[1787040621,42009.5,40319.8],[1787040921,41977.9,40320.8],[1787041221,42018.7,40334.9],[1787041521,42020.9,40333.1],[1787041821,42021.1,40323.8],[1787042121,41878.1,40335.7],[1787042421,41877.3,40319.9],[1787042721,41877.3,40277.4],[1787043021,41855.5,40321.6],[1787043321,41946.2,40299.3],[1787043621,42018.9,40323.3],[1787043921,42018.3,40325],[1787044221,42018,40325.5],[1787044521,42021.2,40328.1],[1787044821,42021.5,40325.9],[1787045121,42019,40330.2],[1787045421,42019,40331.5],[1787045721,42018.9,40331.6],[1787046021,42018.9,40331.5],[1787046321,42009.5,40334.4],[1787046621,42017.4,40335.5],[1787046921,42017.4,40336.4],[1787047221,42017.2,40337.9],[1787047521,42017.5,40337.9],[1787047821,42017.4,40338],[1787048121,41902.7,40337.6],[1787048421,41898.1,40337.6],[1787048721,41914.2,40338.3],[1787049021,41905.7,40338.1],[1787049321,41845.1,40337.7],[1787049621,41807.4,40338.2],[1787049921,41776.2,40338.2],[1787050221,41802.4,40338.3],[1787050521,41564.8,40338.2],[1787050821,41554.6,40338.2],[1787051121,41553.1,40338.2],[1787051421,41553,40338.8],[1787051721,41554.4,40339],[1787052021,41554.1,40338.2],[1787052321,41515.3,40338.2],[1787052621,41382.6,40338.2],[1787052921,41461.1,40338.2],[1787053221,41468.4,40338.2],[1787053521,41475.3,40338.2],[1787053821,41554.5,40338.2],[1787054121,41556.3,40338.2],[1787054421,41685.1,40338.2],[1787054722,41554.2,40338.2],[1787055021,41553.8,40338.2],[1787055321,41554.3,40338.2],[1787055622,41553.8,40338.3],[1787055921,41553.7,40338.3],[1787056221,41553.2,40338.3],[1787056522,41552.9,40340.3],[1787056821,41547.6,40340.7],[1787057121,41547.4,40340.6],[1787057422,41546.9,40338.5],[1787057722,41544.9,40340.6],[1787058021,41544.2,40338.5],[1787058321,41543.3,40341.4],[1787058621,41442.8,40342.6],[1787058921,41421.3,40342.6],[1787059221,41420.9,40343.2],[1787059522,41420.8,40344.5],[1787059821,41421.3,40587.8],[1787060122,41421.3,40587.8],[1787060422,41381.5,40356],[1787060721,41379.8,40356.3],[1787061021,41376.9,40353.4],[1787061322,41365.7,40338.3],[1787061621,41328.5,40338.2],[1787061921,41231.8,40338.2],[1787062221,41252.1,40338.3],[1787062521,41332.3,40338.4],[1787062821,41333.1,40338.3],[1787063122,41348.7,40345.7],[1787063421,41353.6,40365.1],[1787063721,41374.7,40367.1],[1787064021,41421.5,40338.3],[1787064321,41421.8,40338.7],[1787064621,41421.4,40338.7],[1787064921,41421.8,40338.7],[1787065221,41421.4,40339.6],[1787065521,41421.8,40338.8],[1787065822,41422.2,40339.6],[1787066122,41422.4,40339.5],[1787066421,41445.5,40338.4],[1787066721,41397.2,40338.7],[1787067021,41386.7,40338.7],[1787067321,41366.4,40338.7],[1787067621,41370.5,40338.2],[1787067921,41384.3,40338.2],[1787068222,41470.1,40338.3],[1787068521,41481.3,40338.8],[1787068821,41552.3,40338.4],[1787069121,41551.4,40338.5],[1787069421,41555.8,40338.4],[1787069721,41554.1,40338.4],[1787070022,41526.1,40338.2],[1787070321,41522.7,40338.2],[1787070621,41553.7,40338.6],[1787070922,41553.7,40338.3],[1787071221,41654.5,40338.9],[1787071521,41553.9,40338.9],[1787071821,41552.6,40338.9],[1787072121,41551.2,40338.9],[1787072421,41539.6,40338.9],[1787072721,41551.9,40339.5],[1787073021,41552.7,40338.9],[1787073321,41646,40338.9],[1787073621,41647.5,40339.4],[1787073922,41654.4,40370.3],[1787074201,41937,40401.2],[1787074521,42012.9,40402.9],[1787074821,42018.6,40402.6],[1787075121,42018.5,40340],[1787075421,42016.8,40342],[1787075722,41853.7,40340.5],[1787076022,41459.1,40338.9],[1787076321,41346.4,40338.9],[1787076621,41375.9,40338.9],[1787076921,41346.4,40338.9],[1787077221,41372.7,40338.9],[1787077522,41346,40338.9],[1787077821,41377.5,40338.9],[1787078121,41369.7,40338.9],[1787078421,42018.4,40338.9],[1787078721,42018.5,40338.9],[1787079021,42018.5,40338.9],[1787079322,42018.7,40338.9],[1787079622,41955.8,40338.9],[1787079921,42018.8,40338.9],[1787080221,42018.7,40338.9],[1787080521,42018.4,40340.3],[1787080821,42019,40338.9],[1787081121,42021,40339.1],[1787081421,42021.5,40338.9],[1787081721,42021,40338.9],[1787082021,42023,40338.9],[1787082321,42565.2,40339.1],[1787082621,42623.3,40339.2],[1787082921,42853.1,40339.5],[1787083221,42661.7,40341.1],[1787083521,43000,40341.3],[1787083821,43000,40609.3],[1787084121,42920,40609.8],[1787084421,42920,40611.7],[1787084722,42920,40612.1],[1787085021,42919.9,40430.9],[1787085321,42919.9,40615],[1787085621,42920,40660.1],[1787085921,42919.7,40841.1],[1787086221,42919.9,40841.2],[1787086521,42919.9,40841.7],[1787086821,42919.2,40843.9],[1787087121,42908.6,40844],[1787087422,42708.5,40843.8],[1787087721,42709,40844.2],[1787088021,42708.3,40844.2],[1787088321,42707.3,40845.5],[1787088621,42707.3,40845.6],[1787088921,42709,40860],[1787089201,42755,40844.2],[1787089521,42836.1,40845.2],[1787089821,42520.6,40845.4],[1787090121,42518.3,40846.8],[1787090421,42350.1,40844.6],[1787090721,42348.6,40845.4],[1787091021,42349.3,40843.9],[1787091321,42349.5,40872],[1787091621,42407.7,40991.9],[1787091921,42349.3,40459.4],[1787092221,42347.7,40339.8],[1787092521,42347.3,40340.8],[1787092821,42347.3,40341.8],[1787093122,42345.1,40338.9],[1787093421,42141.4,40339],[1787093723,42005.8,40338.9],[1787094021,42004.1,40338.9],[1787094321,41832.4,40338.9],[1787094621,41796,40338.9],[1787094921,41796.1,40338.9],[1787095221,41796.1,40338.9],[1787095521,41795.4,40338.9],[1787095821,41795.4,40338.9],[1787096121,41794.7,40339],[1787096422,41794.1,40338.9],[1787096722,41719.4,40340.5],[1787097021,41725,40339],[1787097321,41722.4,40340.7],[1787097621,41734.7,40338.9],[1787097921,41793.3,40338.9],[1787098221,41785,40338.9],[1787098521,41733.8,40338.9],[1787098821,41724.3,40338.9],[1787099121,41645.5,40338.9],[1787099421,41645,40338.9],[1787099722,41645.5,40338.9],[1787100021,41644.6,40338.9],[1787100321,41710.8,40338.9],[1787100621,41703.7,40338.9],[1787100921,41644.9,40340.9],[1787101221,41677.6,40410.8],[1787101521,41742.6,40412.5],[1787101821,41794.4,40415.9],[1787102126,41792.5,40414.7],[1787102406,41792.5,40416.4],[1787102706,41792.2,40412.6],[1787103006,41792.1,40413.8],[1787103306,41791.9,40414.9],[1787103606,41792.4,40408.1],[1787103906,41792.5,40405.8],[1787104206,41792.4,40405.9],[1787104506,41792.3,40408.2],[1787104806,41792.6,40408.8],[1787105107,41792.7,40409.7],[1787105406,41792.6,40409.4],[1787105706,41791.4,40406],[1787106006,41790.4,40405.7],[1787106306,41790.9,40405.7],[1787106606,41788.2,40407.1],[1787106906,41789.2,40408.4],[1787107206,41786.9,40405.9],[1787107507,41785.8,40405.9],[1787107806,41786.3,40405.9],[1787108107,41784.4,40405.9],[1787108406,41780.4,40405.7],[1787108706,41780.4,40405.7],[1787109006,41780.4,40405.7],[1787109306,41780.2,40405.8],[1787109606,41779.1,40405.8],[1787109906,41777.6,40405.7],[1787110206,41775.4,40405.7],[1787110507,41774.2,40405.7],[1787110806,41775.5,40403.9],[1787111106,41775.3,40403.8],[1787111426,41775.1,40406],[1787111726,41773.2,40406.2],[1787112006,41772.1,40403.5],[1787112306,41775,40406.5],[1787112606,41777.1,40406.8],[1787112906,41777.1,40407.1],[1787113206,41775.2,40414.8],[1787113506,41638,40406.3],[1787113807,41637.6,40406.2],[1787114106,41637.7,40406.1],[1787114406,41637.7,40406.6],[1787114706,41679,40404.2],[1787115006,41637.6,40404.1],[1787115306,41735,40468],[1787115606,41691.5,40414.8],[1787115906,41691.1,40347.2],[1787116206,41605.8,40347.1],[1787116506,41718.8,40403.5],[1787116806,41783.3,40403.8],[1787117106,41779.1,40403.1],[1787117406,41735.6,40346.7],[1787117706,41779,40346.2],[1787118006,41778.9,40350.9],[1787118306,41778.8,40350],[1787118606,41776.1,40350],[1787118926,41775.6,40350],[1787119206,41774,40350.1],[1787119506,41770.9,40350],[1787119806,41772.7,40350.2],[1787120106,41774.3,40350.1],[1787120406,41774,40350],[1787120706,41773.6,40340.2],[1787121006,41778.6,40350.1],[1787121306,41779,40340.1],[1787121606,41735.8,40339.6],[1787121906,41739.1,40339.5],[1787122207,41702.8,40339.6],[1787122506,41501.8,40339.8],[1787122806,41779,40339],[1787123106,41777.9,40338.9],[1787123406,41775.8,40339],[1787123706,41774.5,40340.1],[1787124006,41712.4,40332],[1787124306,41627.6,40332],[1787124606,41624.7,40331.8],[1787124906,41623.1,40331.5],[1787125206,41623.1,40331.5],[1787125507,41622.7,40331.5],[1787125826,41622.4,40331.6],[1787126106,41622.1,40333.8],[1787126406,41622.2,40334.2],[1787126707,41622.1,40331.8],[1787127006,41622.3,40331.8],[1787127306,41622,40336.1],[1787127606,41622.3,40400.9],[1787127907,41622.5,40338.5],[1787128207,41622.4,40331.5],[1787128507,41622.9,40331.5],[1787128806,41622.5,40335.1],[1787129106,41623.2,40338.3],[1787129406,41623.1,40331.5],[1787129706,41623.2,40331.9],[1787130007,41623.2,40331.8],[1787130306,41622.2,40332.3],[1787130606,41623,40331.8],[1787130906,41623.3,40332.1],[1787131207,41623.2,40331.8],[1787131506,41623.2,40331.8],[1787131806,41623.2,40331.9],[1787132106,41623.3,40331.8],[1787132406,41623.2,40332],[1787132707,41613.6,40332],[1787133006,41610.4,40332.2],[1787133306,41623.2,40332.1],[1787133607,41623,40332],[1787133907,41623.2,40331.9],[1787134206,41623.1,40332.6],[1787134506,41623,40332.6],[1787134806,41623.2,40333],[1787135107,41623.2,40332.1],[1787135406,41623.1,40331.9],[1787135706,41622.9,40345.4],[1787136007,41623.2,40331.5],[1787136306,41623.4,40332.2],[1787136606,41623.2,40331.5],[1787136906,41623.3,40331.5],[1787137206,41623.3,40336.7],[1787137506,41622.9,40331.6],[1787137807,41623.3,40331.6],[1787138106,41623.4,40333.5],[1787138407,41623.2,40333.3],[1787138706,41620.9,40333],[1787139007,41620.4,40333.4],[1787139306,41612.8,40333.2],[1787139607,41621.1,40343.7],[1787139906,41620.8,40339.5],[1787140206,41619.9,40333.1],[1787140507,41618.7,40331.5],[1787140807,41618.6,40331.5],[1787141106,41609.8,40331.9],[1787141406,41608.3,40331.9],[1787141726,41607.3,40331.5],[1787142007,41606.7,40331.5],[1787142306,41605.4,40331.5],[1787142606,41572.8,40331.5],[1787142907,41581.7,40331.8],[1787143206,41607.2,40307.7],[1787143506,41606.7,40331.9],[1787143806,41574.7,40332.1],[1787144108,41466.7,40332],[1787144406,41475.4,40331.7],[1787144706,41475.4,40331.7],[1787145007,41475.4,40389.9],[1787145307,41475.1,40390.6],[1787145606,41475.2,40391.1],[1787145906,41471.5,40331.7],[1787146206,41432.5,40331.7],[1787146506,41458.8,40331.9],[1787146806,41475.3,40331.7],[1787147107,41448.2,40223.9],[1787147406,41399,40223.9],[1787147706,41395.8,40223.9],[1787148006,41390.8,40223.9],[1787148326,41345.1,40224.3],[1787148606,41343.6,40224.8],[1787148907,41342.9,40225.3],[1787149206,41341.2,40224.3],[1787149507,41341.8,40224.4],[1787149806,41341.2,40224.4],[1787150106,41341.9,40224.4],[1787150406,41342.4,40224],[1787150707,41342.4,40224.1],[1787151006,41340.3,40223.9],[1787151307,41339.7,40224.4],[1787151606,41340.4,40224.2],[1787151907,41197.2,40224.1],[1787152206,40999.2,40224.1],[1787152507,40999.1,40224.1],[1787152808,40998.8,40224.1],[1787153106,40998.5,40223.9],[1787153406,40996.9,40223.9],[1787153706,40996.7,40224.1],[1787154006,40996.8,39806.6],[1787154306,40996.1,39799.6],[1787154606,40996.7,39799.6],[1787154907,40996.8,39800.4],[1787155506,40909.9,39799.6],[1787155807,40846.8,39801.3],[1787156106,40718.8,39801.3],[1787156406,40711.2,39801.3],[1787156707,40718.4,39801.7],[1787157006,40626.9,39799.6],[1787157306,40628,39799.6],[1787157606,40611.6,39799.6],[1787157906,40594.5,39799.6],[1787158206,40602.9,39800],[1787158507,40602.6,39800.4],[1787158806,40651,39800.7],[1787159126,40642.5,39799.6],[1787159406,40651.2,39800.2],[1787159686,40772.1,39799.8],[1787159986,40733.5,39799.7],[1787160286,40883.3,39799.6],[1787160646,40881.7,39799.6],[1787160946,40880,39843],[1787161246,40940.6,39799.6],[1787161546,40825.7,39799.9],[1787161846,40813.2,39800.2],[1787162147,40777.7,39799.6],[1787162446,40879.3,39848.2],[1787162747,40762.6,39848.4],[1787163046,40896.2,39799.9],[1787163347,40924.2,39800.2],[1787163646,40931.1,39800.6],[1787163946,40960,39800.3],[1787164246,40882.8,39799.6],[1787164546,40999.2,39801],[1787164846,40999.3,39799.6],[1787165146,40998.9,39799.6],[1787165446,40998.8,39799.7],[1787165746,40998.7,39799.6],[1787166046,40998.5,39799.6],[1787166347,40998.8,39800.2],[1787166646,40998.8,39799.6],[1787166946,40999.3,39801],[1787167246,40999.2,39800.8],[1787167546,40999.2,39801.3],[1787167846,40999.2,39801.2],[1787168146,40999,39801.2],[1787168446,40999.3,39800.1],[1787168746,40995,39799.9],[1787169046,40999.3,39800.8],[1787169346,40991.4,39801.4],[1787169646,40999.3,39800.2],[1787169946,40999.3,39801.4],[1787170246,40999.4,39800.5],[1787170546,40999.4,39800.8],[1787170846,40999.3,39800.4],[1787171446,40999.4,39800.5],[1787171746,40999.3,39800.5],[1787172046,40999.4,39800.5],[1787172346,41028.3,39801.4],[1787172646,41149.7,39802.1],[1787172946,41211.6,39803.5],[1787173246,41247.6,39803.7],[1787173546,41260.7,39803],[1787173846,41330.1,39800.6],[1787174146,41339.8,39803.7],[1787174446,41339.7,39804.1],[1787174746,41339.8,39805],[1787175046,41339.4,39799.6],[1787175346,41339.5,39800],[1787175646,41338.8,39800]],"hourly":[],"daily":[]}}