{"bazaar":{"raw":[[1786399221,42060.4,39555.5],[1786399521,42058,39557],[1786399821,41804.2,39558.4],[1786400121,41396.5,39558.8],[1786400421,41392.8,39559.5],[1786400721,41392.3,39559.9],[1786401021,41336.2,39560.1],[1786401321,41206.3,39426.9],[1786401621,41204.2,39611.4],[1786401922,41076.8,39592.5],[1786402221,41039.4,39558.9],[1786402521,41029.1,39449.8],[1786402821,40885.9,39454.2],[1786403121,40904.8,39582.7],[1786403421,41112.5,39575.8],[1786403721,41164.6,39580.8],[1786404021,40973.5,39560.4],[1786404321,40899.5,39554.7],[1786404621,40682,39583.1],[1786404921,40649.3,39527.5],[1786405221,40398.9,39557.9],[1786405521,40263.9,39558.7],[1786405821,40759.1,39558.9],[1786406121,40825,39558.9],[1786406421,40640.9,39558.2],[1786406721,40567,39558.3],[1786407021,40539.6,39558.5],[1786407321,40533.4,39559],[1786407621,40531.7,39560.4],[1786407922,40592.1,39561.4],[1786408221,40649.1,39561.9],[1786408521,40813.3,39562.7],[1786408821,40676.7,39562.5],[1786409121,40624.8,39562.9],[1786409421,40764.5,39564.6],[1786409721,40761.3,39562.9],[1786410021,40758.5,39562.9],[1786410321,40756.9,39620.5],[1786410623,40763.1,39599.7],[1786410921,40759.2,39559.9],[1786411221,40756.4,37461.5],[1786411521,40758.7,39560.7],[1786411821,40756.9,37370.3],[1786412121,40678.4,39393.1],[1786412421,40632.8,39555.8],[1786412721,40632.1,39470.8],[1786413021,40629.6,39112.2],[1786413321,40627,32544],[1786413621,40241.7,31001.5],[1786413921,39090.5,31004.7],[1786414221,39807.5,31006.7],[1786414521,39565.2,31055],[1786414821,39494.9,31070],[1786415121,39449.9,31109.9],[1786415421,38042.8,32000.4],[1786415721,36995.2,32005.6],[1786416021,35452.4,32014.3],[1786416322,36990.4,33087],[1786416621,36981.5,32016.3],[1786416922,36763.6,32015.8],[1786417223,36981.9,32015.7],[1786417521,36979.4,32299.4],[1786417821,36981.1,32519],[1786418121,36976.3,32168.3],[1786418421,36916.6,32014.1],[1786418721,36945.1,32017.2],[1786419021,36981.7,32021.4],[1786419321,36978.3,32020.4],[1786419621,36576.2,33000.3],[1786419921,37117.3,36000],[1786420221,38244.5,36002.1],[1786420521,38197.2,36005.1],[1786420822,38023.9,36007.4],[1786421121,38018.9,36007.7],[1786421421,37819.1,36008.9],[1786421721,37809.6,36006.8],[1786422021,37811.5,36007.1],[1786422321,37499.1,36011.5],[1786422621,37179.6,37000],[1786422921,37162.3,37000],[1786423221,37124.2,36409.2],[1786423521,37119.5,36005.9],[1786423821,37106.1,36006.9],[1786424121,37104,36007.5],[1786424421,37100.9,36007.5],[1786424721,37099.5,36006.9],[1786425021,37050.6,36007.2],[1786425321,37027.1,36008.3],[1786425621,36963.8,36007.4],[1786425921,37037.3,36007.7],[1786426221,36987.1,36005.9],[1786426522,36986.2,36005.9],[1786426821,36953,36006],[1786427121,36909.6,36005.9],[1786427421,36883.2,36006],[1786427721,36882,36006],[1786428021,36880.8,36005.4],[1786428321,36880.4,36005.1],[1786428621,36879.1,36005.2],[1786428921,36879.4,34400.3],[1786429221,34582,33333.4],[1786429521,33944,33333.6],[1786429821,33929.3,32045.9],[1786430121,34719.4,32018.6],[1786430421,33885.3,32020.4],[1786430721,34128.3,32024.2],[1786431021,35187.1,32122.5],[1786431322,34256.5,32124.2],[1786431621,33818.6,32125.4],[1786431921,33787.7,32125.8],[1786432221,33836.2,32124.9],[1786432521,33835.7,32128.1],[1786432821,33740.4,32128.7],[1786433121,33639.8,32128.9],[1786433421,33589,32129.2],[1786433721,33574.4,32129.6],[1786434021,33301.6,32129.6],[1786434322,33301.6,32177],[1786434621,33578.8,32177.5],[1786434921,33778.2,32178],[1786435221,33689.6,32178.8],[1786435521,36879.8,33017.1],[1786435821,36880.4,34002.5],[1786436121,36785.7,34003.3],[1786436421,36785.2,34004.5],[1786436722,36568,34005.8],[1786437021,36811,34007.5],[1786437321,36724.8,32841],[1786437621,36772.1,32180],[1786437921,36453.4,32031.6],[1786438221,36880.3,36870.2],[1786438521,36876.4,32201],[1786438821,36874.5,32215.6],[1786439121,36851.9,32201.8],[1786439421,36873.7,32209.9],[1786439721,36865.5,32200],[1786440021,36726.1,32241.6],[1786440321,36589.6,32236.1],[1786440621,36069.2,32238],[1786440921,36054.2,32238.3],[1786441221,35973.6,32236.8],[1786441521,35969.2,32237.8],[1786441821,35969.9,32239.7],[1786442121,35326.3,32241.4],[1786442421,34947.3,32241.7],[1786442721,34941.6,32279.7],[1786443021,34682.9,32280.2],[1786443321,34455.9,32279.8],[1786443621,33879.6,32280.9],[1786443921,33834.1,32281.1],[1786444222,33830.6,32281.4],[1786444521,33827.3,32284],[1786444821,33741.1,32284],[1786445121,33731.3,32346.5],[1786445421,34560.3,32348],[1786445722,34507.2,32390.1],[1786446021,33909.4,32390.2],[1786446321,33684.8,32390.4],[1786446621,33673.6,32390.9],[1786446922,33592.4,32391],[1786447221,33629.5,32391.3],[1786447522,33594,32439.1],[1786447822,33354.9,32439.9],[1786448121,33637.1,32240],[1786448421,33727.6,32347.8],[1786448721,33546.3,32349.3],[1786449021,33546.1,32349.3],[1786449321,33521.3,32350.1],[1786449621,33895.2,32350.7],[1786449922,33721.6,32351],[1786450221,33404.1,32350.6],[1786450521,33354.6,32350.9],[1786450821,33322.6,32351.2],[1786451121,33326.8,32351.4],[1786451421,33326.3,32351.9],[1786451721,33326.4,32353],[1786452021,33249.5,32353.9],[1786452322,33238.4,32354.5],[1786452621,33198.9,32353.5],[1786452921,33247.4,32349.3],[1786453222,33293.6,32389.1],[1786453521,33282,32389.8],[1786453821,33351.9,32391.1],[1786454121,33254.6,32239.7],[1786454421,33212.2,32200],[1786454721,33218.9,32200.3],[1786455021,33200.7,32201],[1786455321,33109.5,32201.1],[1786455621,33117.4,32200.9],[1786455921,33097,32201.1],[1786456221,33097.1,32201.7],[1786456521,33123,32202.5],[1786456821,33197.8,32203.2],[1786457121,33249,32203.8],[1786457421,33428.2,32204.1],[1786457721,33335.3,32203.9],[1786458021,33160,32200.4],[1786458321,33123,32200],[1786458621,33116.8,32200.4],[1786458921,33150.7,32201.2],[1786459221,33149.3,32201.1],[1786459521,33107.7,32200.8],[1786459821,33095.6,32200.9],[1786460121,33108.8,32201.2],[1786460421,33116.6,32201.2],[1786460721,33197.2,32201.7],[1786461021,33181.2,32202.6],[1786461321,33106.6,32204],[1786461621,33088.8,32204.6],[1786461921,33046.9,32203.9],[1786462222,33101.7,32204.9],[1786462521,33277.1,32205.9],[1786462821,33120.5,32207.2],[1786463121,33345.6,32208.8],[1786463421,33365.9,32209.9],[1786463722,33223.1,32211.9],[1786464021,33108.5,32212.9],[1786464322,33188.1,32213.3],[1786464621,33141.1,32216.3],[1786464922,33257.9,32218.8],[1786465221,33296.3,32241.1],[1786465522,33443.7,32260.8],[1786465822,34494.8,32302.4],[1786466121,33962.1,32304.7],[1786466421,35952.1,32306.2],[1786466721,35480.5,32308.2],[1786467021,34481.1,32308],[1786467321,35318.9,32312],[1786467622,34246.3,32520.4],[1786467922,34245.2,32607],[1786468221,34242.5,32607.3],[1786468521,34238.5,32607.1],[1786468821,34233.6,32608.1],[1786469121,34069.1,32611],[1786469422,33987.4,32611.1],[1786469722,34072.9,32611.2],[1786470021,33687.3,32610.9],[1786470321,33936.2,32610.9],[1786470621,34239.4,32611.1],[1786470922,33856.6,32613.4],[1786471221,33627.4,32612.3],[1786471521,33978.6,32642.3],[1786471821,33663.5,32642.4],[1786472121,33830.5,32643.9],[1786472421,33764.9,32644.1],[1786472721,33498.9,32643.3],[1786473021,33444.1,32661.4],[1786473321,33422.7,32661.7],[1786473622,33404.6,32662.3],[1786473921,33396.8,32667.8],[1786474221,33563.1,32661.9],[1786474521,33929,32646.8],[1786474821,33809.4,32704.4],[1786475121,34280.2,32705.3],[1786475421,34182,32700.1],[1786475721,33960.3,32709.4],[1786476021,34141.3,32700.3],[1786476321,34115.4,32710.1],[1786476621,34350.6,32711.8],[1786476922,34343.8,32712.6],[1786477221,34161.7,32713.4],[1786477521,34177.1,32713.7],[1786477822,33996.3,32714],[1786478121,33968,32750.4],[1786478421,34335,32754.2],[1786479021,34069.9,32773.2],[1786479321,34167,32755.3],[1786479621,34356.1,32757.6],[1786479922,34060.6,32784.1],[1786480221,34247.5,32784.1],[1786480521,34332.4,32752.5],[1786480821,34256.1,32769.8],[1786481121,34173.1,32808.7],[1786481421,34005,32732.2],[1786481721,34401,32723.4],[1786482021,34281.3,32729.1],[1786482321,34179.3,32729.5],[1786482621,34075.4,32720.4],[1786482922,34002.8,32670.2],[1786483221,33994.3,32670.9],[1786483521,33992.1,32666.8],[1786483821,34235.1,32712.8],[1786484122,33972.1,32665.5],[1786484422,34004.5,32632.1],[1786484721,33935.2,32705.2],[1786485021,33846.4,32700.6],[1786485321,33875.8,32712.8],[1786485621,33973.5,32713.1],[1786485921,33919,32713.4],[1786486221,33876.8,32706],[1786486521,33864.6,32714.5],[1786486821,33857.8,32714.5],[1786487121,33824.8,32707.8],[1786487421,33765.2,32717.9],[1786487721,33711.5,32718.8],[1786488021,33856.8,32719.7],[1786488321,33915.3,32719.6],[1786488621,33920,32719.1],[1786488921,33783.3,32720.3],[1786489221,33683.9,32716.2],[1786489521,33645.2,32720],[1786489821,33599.7,32716.7],[1786490121,33548.6,32675.7],[1786490421,33559.7,32708.4],[1786490721,33514.4,32708],[1786491021,33462.8,32672],[1786491322,33462.9,32714.5],[1786491621,33452.9,32673.6],[1786491921,33461.7,32708.3],[1786492221,33462.3,32716.4],[1786492521,33462.3,32718.3],[1786492821,33476.5,32719.4],[1786493122,33476.1,32720.6],[1786493421,33476.3,32719.4],[1786493721,33447,32720.2],[1786494021,33450.8,32728.4],[1786494321,33445.8,32789.6],[1786494621,35761.3,33869.8],[1786494921,35361.7,33873.7],[1786495221,34419.1,34009.1],[1786495521,35824.2,34009.5],[1786495821,35381.5,34001.7],[1786496121,36058.6,33142.7],[1786496421,36658.7,33436.1],[1786496721,36352.4,33943.7],[1786497021,35980,34001.9],[1786497321,35810.4,33737.6],[1786497621,35633.2,33858.8],[1786497921,35561.3,34004],[1786498221,35219.1,34003.8],[1786498521,35156.8,33948.7],[1786498821,35156,34005.8],[1786499121,35155.9,34006.5],[1786499421,35482.5,34007.8],[1786499721,35365.3,34010.1],[1786500021,35367.3,34046.7],[1786500321,35218.9,34040.3],[1786500621,35155.6,34062.2],[1786500921,35154.5,34055.5],[1786501221,35116.3,34062.4],[1786501521,35125.6,34070.7],[1786501821,35101.1,34063],[1786502121,35038.1,33788],[1786502421,35055.9,33617.3],[1786502721,35038.1,33588.1],[1786503021,35037.6,33593.8],[1786503321,35064.5,33925.6],[1786503621,35036.2,33798.1],[1786503921,34993,33709.3],[1786504221,34999.9,34072.7],[1786504521,35041.4,34073.4],[1786504821,35011,34074],[1786505121,34916.9,34074.6],[1786505421,34889.2,33792.9],[1786505721,34845.6,34074.3],[1786506021,34844.5,33755],[1786506321,34843.4,33222.6],[1786506621,34841.9,33063.3],[1786506921,34807.1,32872.3],[1786507221,34787,32595.8],[1786507521,34758.3,32600.2],[1786507822,34690.3,30765.6],[1786508121,34532.7,32594.6],[1786508421,34786.3,32932.8],[1786508721,34767.9,32663.5],[1786509021,34758,32702.3],[1786509321,34754.5,32660.5],[1786509621,34652.5,32620.4],[1786509921,34522.3,32620.9],[1786510221,34569.3,32520.3],[1786510521,34517.3,32520.7],[1786510821,34514.4,32520.3],[1786511121,34306.6,32520.6],[1786511421,34303.3,32520.9],[1786511721,34122.9,32521.4],[1786512021,34119.4,20003],[1786512321,29944.1,23230.1],[1786512621,27997.5,23232.2],[1786512921,27993.9,23234.4],[1786513221,34120.5,23236.7],[1786513521,32953.3,23729.2],[1786513821,32094.8,23731.2],[1786514121,32091.4,23734.3],[1786514421,32088.7,23737.8],[1786514721,31250.4,23949.9],[1786515021,32088.3,29001.5],[1786515321,34259.2,29004.6],[1786515621,34134.3,30001.7],[1786515921,34121.6,30539.8],[1786516222,34119.9,34000.9],[1786516521,34115.9,34000.4],[1786516821,33900.6,32000.9],[1786517122,33895.8,32002],[1786517422,33702.7,32087.5],[1786517721,33700.5,32088.7],[1786518021,33536.1,32088.7],[1786518321,33534.4,32161.7],[1786518621,33531.6,32212.4],[1786518921,33531.1,32230.3],[1786519221,33528.4,32296.2],[1786519521,33526.8,32297.3],[1786519821,33525.8,32298.7],[1786520121,33521.8,32361.2],[1786520421,33520.2,32419],[1786520721,33463.7,32495.5],[1786521021,33478.3,32521.5],[1786521321,33502.4,32522.6],[1786521621,33421.8,32522.5],[1786521921,33382.1,32524.1],[1786522221,33281.7,32524.1],[1786522521,33393.9,32524.1],[1786522821,33428.1,32524.1],[1786523121,33440.7,32524.3],[1786523421,33477.2,32524.4],[1786523721,33425.7,32524.1],[1786524021,33435.8,32408.9],[1786524321,33525.7,32454.8],[1786524621,33527.2,32455.4],[1786524921,33528.2,32455.6],[1786525221,33526.1,32361.5],[1786525521,33504.3,32527.9],[1786525821,33480,32528.4],[1786526121,33438,32538.1],[1786526422,33416.4,32361.2],[1786526721,33415.8,32362.5],[1786527021,33412.6,32362.5],[1786527321,33403.2,32362.5],[1786527621,33366.3,32538.3],[1786527921,33339.3,33015.9],[1786528221,33303.3,33016.3],[1786528521,33301.9,33016.9],[1786528821,33355.7,33017.1],[1786529121,33333.7,33017.1],[1786529421,33316.7,33019.6],[1786529721,33330.7,33030.2],[1786530021,33340.1,33016.8],[1786530322,33501.1,33016.5],[1786530621,33610.4,33016.5],[1786530921,33526.8,33016.5],[1786531221,33736.1,33016.5],[1786531521,33869.6,33016.5],[1786531821,33883.3,33016.5],[1786532121,34115.6,33016.6],[1786532421,34113.6,33016.9],[1786532721,34109,33017.3],[1786533021,34758.3,33018],[1786533321,34756.8,33019],[1786533621,34580.9,33019.7],[1786533921,34577.2,33019.7],[1786534221,34418.2,33019.9],[1786534521,34415.3,33020.6],[1786534821,34398.6,33021.4],[1786535121,34258.5,33022.1],[1786535421,34396,33023.2],[1786535721,34394,33020.8],[1786536021,34391.6,33020.8],[1786536321,34388.3,33019.7],[1786536622,34385.4,33019.6],[1786536921,34382.6,33019.6],[1786537221,34379.4,33016.5],[1786537521,34198.7,33016.5],[1786537821,34196.7,33016.7],[1786538121,34194.4,33017.7],[1786538421,34194.6,33017.8],[1786538721,34191.9,33017.7],[1786539021,34191.2,33016.8],[1786539321,34177.6,33017.9],[1786539621,34070.4,32257.9],[1786539921,34066.4,32361.7],[1786540221,33892.5,32362.9],[1786540521,33886.5,32361.9],[1786540821,33581.8,32230.9],[1786541121,33770.4,32232.2],[1786541421,33498.9,32233.5],[1786541721,33449.4,32234.2],[1786542021,33442.8,32235.6],[1786542321,33255.7,32234.3],[1786542621,33151.1,32235.1],[1786542921,33110.2,32234.9],[1786543221,33107.9,32002.1],[1786543521,33106,29000.7],[1786543821,33702.2,29002.2],[1786544121,34021.7,29004.9],[1786544421,34185.6,29512.4],[1786544722,34183.3,29969.3],[1786545022,34193.4,30182.2],[1786545321,34385,30395.4],[1786545622,34380.9,30398.7],[1786545921,33997.7,30600.4],[1786546221,33992.9,30774],[1786546521,33990.8,30776.5],[1786546821,33986.3,30778.3],[1786547122,34845.6,31445.3],[1786547421,34844.5,31779.8],[1786547721,34756.5,31882.3],[1786548021,34753.8,32059.6],[1786548321,34683.5,31190.5],[1786548622,34755.8,30774.5],[1786548922,34355.5,30777.1],[1786549221,33671.8,30834.3],[1786549521,33172.5,31080],[1786549821,33334.2,31455.7],[1786550121,33167.7,31457.1],[1786550421,32990.9,31456.8],[1786550721,32832.9,31458.4],[1786551021,33164.9,31459.9],[1786551322,33161.5,31460.5],[1786551621,33161.5,31462.8],[1786551922,33159.7,31465.2],[1786552221,33158.4,31466.6],[1786552521,33154.2,31467.8],[1786552821,32981,31468.2],[1786553121,32977.4,31468.5],[1786553421,32973.1,31469.6],[1786553722,32931.2,31470.6],[1786554021,32791.7,31468.8],[1786554322,32676.2,31469.4],[1786554621,32494,31475.8],[1786554921,32731.5,31474.6],[1786555221,32894.8,31477.6],[1786555521,32815.2,31633.8],[1786555821,32812.5,31628.4],[1786556121,32864.5,31719.5],[1786556421,33162.2,31730.9],[1786556721,33168,31734.1],[1786557022,35032.9,31835.6],[1786557321,35032.4,31878.9],[1786557601,34714.3,31879.4],[1786557921,34427.3,31882.9],[1786558222,34168.8,31964.7],[1786558522,34165.1,31964.6],[1786558821,33641.4,32001.4],[1786559121,33445.7,32004.3],[1786559421,33412.2,32005.5],[1786559721,33410.3,32007.4],[1786560021,34043.5,32012.9],[1786560321,35977.1,32109.5],[1786560622,35975.4,32112.4],[1786560922,35971,32398.1],[1786561221,35625.4,32533],[1786561521,35970.7,32536.7],[1786561821,35967.9,32537.3],[1786562121,35621.4,32538.2],[1786562421,35615.9,32541.8],[1786562721,35027.8,32543.6],[1786563021,34774.6,32545.1],[1786563321,34221.6,32588.4],[1786563621,34023.7,32553.7],[1786563922,33785.1,32549.3],[1786564221,33762,32592.6],[1786564521,33729.8,32586.5],[1786564821,33794.8,32579.7],[1786565121,34052.9,32587],[1786565421,33762.2,32589],[1786565721,33760.8,32591.1],[1786566021,33759.6,32589.4],[1786566321,33666.3,32575.7],[1786566621,34210.2,32595.6],[1786566921,34180.1,32544.4],[1786567222,34210.3,32545.3],[1786567521,34182.6,32546.4],[1786567821,34177.7,32547.3],[1786568121,34174.8,32566.6],[1786568421,33878.1,32617.1],[1786568721,33948.1,32581],[1786569021,33875.6,32633.2],[1786569321,33873.8,32633.3],[1786569621,33771.8,32603.7],[1786569921,33723.4,32606.6],[1786570221,33607.6,32634.2],[1786570522,33561,32634],[1786570821,33554.3,32634.6],[1786571121,33557.4,32637.3],[1786571421,33706.9,32637.8],[1786571721,33558.3,32639.4],[1786572021,33875.7,32641.8],[1786572322,33875.7,32659.7],[1786572621,33875.1,32764.4],[1786572921,33868.7,32741.1],[1786573221,33834.5,32766.6],[1786573521,33814,32749.6],[1786573821,34131.8,32768.6],[1786574121,34153.4,32821.7],[1786574421,34538.4,32901.6],[1786574721,34223.5,32903.1],[1786575021,34217.8,33900.4],[1786575321,34808.4,33900.9],[1786575622,34157.1,33901],[1786575921,34157.4,33900.8],[1786576221,34157.4,33901],[1786576521,34155.7,33901],[1786576821,34157.3,33699.8],[1786577121,34156.3,33531.5],[1786577421,34156.9,33270.5],[1786577721,34156.7,33096.7],[1786578021,34155.1,32952],[1786578321,34154.8,33024.6],[1786578621,34154.7,32808.5],[1786578921,34154.9,32805.7],[1786579221,34027.4,32649.5],[1786579521,33817.1,32615.2],[1786579821,33811,32668.4],[1786580101,33809.6,32669.8],[1786580421,33599.5,32687.3],[1786580721,33591.2,32773.5],[1786581022,33809.9,32685.4],[1786581321,33809.5,32687.7],[1786581621,33809.3,32669.7],[1786581921,33806,32775.9],[1786582221,33803.3,32773.2],[1786582521,33802.2,32658.2],[1786582821,33799,32795.3],[1786583121,33797,32801.1],[1786583421,33707.9,32711.9],[1786583721,33707.2,32710.8],[1786584022,33707.9,32708.4],[1786584321,33708.2,32801.6],[1786584622,33707.9,32862.9],[1786584921,33707.6,32801.3],[1786585221,33731.2,32685.3],[1786585521,33708,32823.4],[1786585822,33761.4,32823.5],[1786586121,33807.5,32824.7],[1786586421,33802.2,32766.7],[1786586721,33771.5,32674.7],[1786587021,33807.2,32743.7],[1786587321,33803.1,32780.7],[1786587621,33807.8,32748.7],[1786587921,33797.5,32642.5],[1786588221,33773.6,32623.4],[1786588521,33737.8,32614.4],[1786588821,33641.7,32588],[1786589121,33584.6,32665.1],[1786589421,33501.3,32768.7],[1786589721,33397.3,32633.4],[1786590021,33435.9,32633.6],[1786590321,33390.1,32633.7],[1786590621,33308.5,32634.6],[1786590921,33318.2,32636.3],[1786591201,33302.3,32637.7],[1786591521,33301.8,32638],[1786591821,33302,32636.8],[1786592121,33317.8,32637.3],[1786592421,33201.2,32544.3],[1786592721,33259.4,32544.5],[1786593021,33234.5,32544.4],[1786593321,33266.1,32545.1],[1786593621,33267.2,32545.1],[1786593921,33345.7,32583.4],[1786594221,33346.1,32583.7],[1786594521,33307.1,32583.4],[1786594821,33301.5,32544.3],[1786595121,33301,32544.5],[1786595421,33301.7,32545.2],[1786595721,33761.9,32583.6],[1786596021,35615.9,32584.2],[1786596321,35616.1,32585.8],[1786596621,35612.9,32587.5],[1786596921,35608,32590.2],[1786597221,35301,32592.8],[1786597521,35294.7,32592.5],[1786597821,34997.1,32592.2],[1786598121,34990.5,32591.2],[1786598421,34984.6,32591.4],[1786598721,34978.4,32591.3],[1786599021,34972.7,32591.4],[1786599321,34967.3,32591.4],[1786599621,34961.5,32591.6],[1786599921,34957.4,32591.6],[1786600221,34716.8,32591.6],[1786600521,34527,32591.7],[1786600821,34437.2,32592.8],[1786601121,34134,32591.7],[1786601421,33977,32533.1],[1786601721,33963,32533.1],[1786602021,33990.1,32533.1],[1786602321,34177.1,32533.4],[1786602621,33976.4,32533.7],[1786602921,34033.4,32534.4],[1786603221,33977.6,32534.6],[1786603521,33953.7,32535.4],[1786603821,33868,32536],[1786604121,33669.1,32534.9],[1786604421,33686.7,32535.5],[1786604721,33666.6,32594.9],[1786605021,34444.6,32594.9],[1786605321,34331.9,32595.2],[1786605621,34314.9,32595.2],[1786605922,33950.4,32595.1],[1786606221,33917.6,32595.5],[1786606521,33901.1,32596.4],[1786606821,33871.8,32597.6],[1786607121,33663.7,32598.5],[1786607421,33657.6,32598.6],[1786607721,33680.1,32599.8],[1786608021,33715.8,32599.3],[1786608321,33729,32599.6],[1786608621,33870.1,32649.3],[1786608921,33862.7,32597.6],[1786609221,34577.3,32659.3],[1786609521,34568.3,32660.2],[1786609821,34360.9,32660.3],[1786610121,34254.2,32597.8],[1786610421,34692.3,32598.6],[1786610721,34841.5,32599.6],[1786611021,34666.5,32600.7],[1786611321,34984.8,32601.9],[1786611621,34982.9,32603.7],[1786611921,34739.6,32605.1],[1786612221,34760.4,32606.3],[1786612521,34732.6,32607.5],[1786612821,34280.5,32608.6],[1786613121,34017.6,32609.1],[1786613421,33992,32609.9],[1786613721,33972.4,32610.1],[1786614021,33926.3,32672.5],[1786614321,34032.5,32673.5],[1786614621,34027.1,32673.6],[1786614921,34577.7,32732.9],[1786615221,34579.3,32674.3],[1786615521,34447,32675.8],[1786615821,34815.8,32676.6],[1786616121,34987.1,32678.3],[1786616421,34983.5,32795.2],[1786616722,34987.3,32905],[1786617021,34983.1,32907.6],[1786617321,34987.8,32909.3],[1786617621,34779.2,32907.2],[1786617921,34681.5,32905],[1786618221,34622.7,32905.4],[1786618521,34586.9,32905.1],[1786618821,34587.3,32907.9],[1786619122,34584,32909],[1786619421,34586.4,32908.3],[1786619721,34584,32908.1],[1786620021,34587,32906],[1786620321,34585,32907.4],[1786620621,34586.3,32908.9],[1786620921,34587.4,32910.5],[1786621221,34417.3,32912],[1786621522,34414.4,32912.4],[1786621821,34411.8,32913.5],[1786622121,34417.6,32990.4],[1786622421,34586.4,33132.3],[1786622721,34439.2,33133.6],[1786623021,34584.9,33201],[1786623321,34582.8,33201.2],[1786623621,34855.6,33272.8],[1786623921,35620.5,33275.1],[1786624222,41112.5,33387.5],[1786624522,40762.8,33395.1],[1786624821,40758.5,33571.6],[1786625122,40752.6,33573.1],[1786625421,40747.5,33573.9],[1786625721,40743.6,33577.2],[1786626021,36522.8,33870.2],[1786626321,36159.4,33998.7],[1786626621,35940.3,33959.4],[1786626921,35936.4,34000.1],[1786627221,35740.2,34000.9],[1786627522,35837,34002.3],[1786627821,35737.6,34001.1],[1786628121,35734.9,34003.8],[1786628421,35731.4,34005.4],[1786628721,35554.7,34006.1],[1786629021,35551.2,34006.5],[1786629322,35549,34009.9],[1786629621,35546.7,34007.4],[1786629921,35545.5,34084.5],[1786630223,35544.2,34084.5],[1786630521,35546.7,34084.8],[1786630821,35542.3,34086.4],[1786631121,35230.3,34160.5],[1786631421,35187.7,34178.4],[1786631721,35243,34203.6],[1786632021,35226.3,34205.1],[1786632321,35176.8,34205.2],[1786632621,35158.2,34206.6],[1786632901,35100.1,34207.7],[1786633221,35151.9,34208.2],[1786633521,35453.5,34209.7],[1786633821,35765.8,34211.1],[1786634121,35939.9,34213.5],[1786634421,40753.3,34293.6],[1786634721,40137.3,34622.1],[1786635021,36998.5,34625.8],[1786635321,36543.1,34736.8],[1786635621,36199,34721.4],[1786635921,36195.8,34770.7],[1786636222,36041.7,34745.7],[1786636522,35734.6,34884.7],[1786636821,35623.6,34885.4],[1786637121,35621.3,34885],[1786637421,35638.3,34885],[1786637722,36059.2,34885.2],[1786638022,36195.6,34885.6],[1786638321,36194.9,34931.2],[1786638622,35979.7,34946.1],[1786638921,35896.6,34954.5],[1786639221,35896.2,34955],[1786639521,35894.1,34940],[1786639822,35814.9,34948],[1786640121,35895.9,34947.7],[1786640421,36151.3,34956.5],[1786640722,36074.4,34952.2],[1786641021,35978.2,34885],[1786641321,35824,34885.4],[1786641621,35687.6,34972.5],[1786641921,35818.7,34973.1],[1786642221,35689.6,34973.4],[1786642522,36073.4,34986.2],[1786642821,35967.8,35005.8],[1786643121,35968.2,35010.6],[1786643421,36072.5,35012.8],[1786643721,36071.2,35035.9],[1786644021,36069.3,35027.6],[1786644321,40759.6,35074.1],[1786644621,43807.1,35077.8],[1786644921,43802.8,35044.4],[1786645221,42926.3,35093.9],[1786645521,42919.8,35096.3],[1786645821,42912.5,35101.6],[1786646121,41819.7,35086.9],[1786646421,40357.3,35088.9],[1786646722,38344.9,35296.6],[1786647021,38129.7,35568.9],[1786647321,38054.9,35700.5],[1786647621,37547.4,35702.4],[1786647921,37122.7,35702.6],[1786648222,36912.8,35721.6],[1786648522,36689.2,35707.7],[1786648821,36105.4,35702.2],[1786649122,36082.2,35702.5],[1786649421,36088.8,35702.5],[1786649721,36226.1,35702.6],[1786650021,36060.9,35702.7],[1786650321,36119.5,35713],[1786650622,36122.6,35713.5],[1786650921,36370.9,35714.5],[1786651221,36101.2,35717.3],[1786651521,36437.3,35717.4],[1786651821,36137.7,35717.4],[1786652121,36050.6,35717.5],[1786652422,36041.2,35716.3],[1786652721,38471,35716.3],[1786653022,36840,35716.3],[1786653322,36828.6,35714.6],[1786653622,36495.8,35669.1],[1786653921,36493,35672],[1786654221,36581.3,35664.4],[1786654521,36528.4,35669.4],[1786654822,36606.6,35539.5],[1786655121,36648.3,35717.3],[1786655421,39059.1,35717.6],[1786655721,38052.1,35718.3],[1786656021,38053.5,35719.8],[1786656321,38047.4,35722.6],[1786656622,38041.2,35720.1],[1786656921,37450.7,35720],[1786657221,36880.2,35720.1],[1786657521,36722.9,35720.1],[1786657821,36713.5,35719.8],[1786658121,36710,35717.7],[1786658421,36712.2,35601.9],[1786658721,36710.9,35694.9],[1786659021,36706.3,35595.5],[1786659321,36677,35717.7],[1786659621,36515,35723.8],[1786659921,36614.1,35727.2],[1786660221,36562.3,35726.5],[1786660521,36486.4,35697.3],[1786660821,36482.5,35604.8],[1786661121,36432,35717.4],[1786661422,36477.4,35718.6],[1786661721,36423.4,35719],[1786662022,36368.3,35721.2],[1786662321,36327.7,35722.5],[1786662622,36333,35721],[1786662921,36298.7,35720.8],[1786663221,36295.4,35720.9],[1786663521,36287.9,35720.8],[1786663821,36250.6,35721.1],[1786664121,36177.2,35720.9],[1786664421,36253.7,35720.9],[1786664721,36207.7,35720.9],[1786665021,36193.1,35721],[1786665321,36147.5,35720.2],[1786665621,36126.6,35725],[1786665921,36174.5,35724.9],[1786666221,36210.8,35725.7],[1786666521,36252.2,35724.9],[1786666821,36211.1,35724.8],[1786667121,36245.1,35724.8],[1786667421,36295.4,35724.1],[1786667721,36458.7,35723.4],[1786668021,36425.9,35721],[1786668321,36441.4,35720.6],[1786668621,36382.8,35721],[1786668921,36364.9,35720.7],[1786669221,36342.8,35724.3],[1786669521,36321.2,35725.3],[1786669821,38983.3,35725.2],[1786670121,64998,35725.4],[1786670421,49748.2,35726.7],[1786670721,49743.2,35726.7],[1786671021,49736.1,35733.8],[1786671321,48893.3,35735.2],[1786671621,40959.3,35735.5],[1786671921,35999,35738.9],[1786672221,35997.3,35738.8],[1786672521,39539.9,35739.3],[1786672821,37996.9,35742],[1786673121,37771.1,35741.6],[1786673421,37770.6,35739],[1786673721,37563.5,35742.7],[1786674021,37566.8,35770.7],[1786674322,37563,35757.9],[1786674621,37560.2,35758.1],[1786674921,37560.7,35889.1],[1786675221,37404.4,35900.5],[1786675521,37494.6,35869.8],[1786675821,37403.8,35908.3],[1786676121,37326.1,35903.8],[1786676421,37563.2,35845],[1786676721,37560.6,35887.1],[1786677021,37558.9,35854.2],[1786677321,37557.6,35879.8],[1786677621,37566.1,35884.1],[1786677921,37722.2,35878.6],[1786678221,37568.2,35875.9],[1786678521,37566.2,35884.5],[1786678821,42426.6,35887.4],[1786679121,42423.5,35975.5],[1786679421,42419,36096.7],[1786679721,42413.9,36176.9],[1786680021,41929.4,36125.7],[1786680322,40995,36324.7],[1786680621,36498.7,36100.5],[1786680921,36494.4,36062.5],[1786681221,36492.7,36043.2],[1786681522,36492.3,35981.1],[1786681821,36492,35994.2],[1786682122,42419.8,36129],[1786682421,42410.8,36087.9],[1786682722,42404.8,36088.9],[1786683021,42399.3,36195],[1786683321,42394.7,36389.6],[1786683622,41821.9,36471.3],[1786683921,40637.9,36857.2],[1786684221,36997.4,36855.1],[1786684521,36989.6,36546.1],[1786684821,36983.5,36427.5],[1786685122,39341.4,36204.9],[1786685422,41332.8,36501],[1786685721,41330.4,36584.7],[1786686021,41228.2,36567.5],[1786686321,40882.8,36603.7],[1786686621,40876.3,36567.7],[1786686921,40869.5,36500.7],[1786687221,40861.7,36568.7],[1786687521,40852.9,36592.7],[1786687822,40469.6,36774.7],[1786688122,40454.7,36924.1],[1786688421,40452.6,37348.7],[1786688721,40452.9,37785.8],[1786689021,40452.5,37830.9],[1786689322,40452.2,37913],[1786689621,40443.3,37735.6],[1786689921,40488.8,37860.8],[1786690221,40523.4,37650.4],[1786690521,40581.3,37621.2],[1786690821,40452.3,38925.5],[1786691121,40447.4,38694.7],[1786691421,40868.1,38733.8],[1786691721,40873.6,38607],[1786692021,40885.1,38014.2],[1786692321,40885,37331.1],[1786692621,40885.1,37132.9],[1786692921,40884.2,37076.2],[1786693221,40881.7,36981.5],[1786693521,40727.4,37009.3],[1786693821,40557.1,36803.6],[1786694122,40554.7,37083.3],[1786694421,40274.6,37028.7],[1786694721,40270.2,37292.6],[1786695021,39793.1,37286.7],[1786695321,39574.4,37595.9],[1786695621,39346.1,37258.4],[1786695921,39829.3,37103.6],[1786696221,39597.2,37103.4],[1786696521,40042.9,37102.3],[1786696821,39588.9,37081.9],[1786697121,39585.8,37121.5],[1786697421,39581.8,37136],[1786697721,39398.4,36863.3],[1786698021,39234.1,37109.9],[1786698321,39356,37127.5],[1786698621,39234.5,37120.7],[1786698921,39344.3,37120.7],[1786699221,39100.7,37100.8],[1786699521,38986.4,36907.2],[1786699821,38984.9,36877.6],[1786700121,38831.5,36778.2],[1786700422,38684.9,36667.5],[1786700721,38683.5,36306.3],[1786701021,38679.9,36671],[1786701322,38657,36794.9],[1786701621,38551.9,37074],[1786701921,38548.1,36877.1],[1786702221,38546.7,37045.9],[1786702522,38544.4,36813.7],[1786702821,38470.2,36814.1],[1786703121,38487.4,36772.4],[1786703421,38448.3,36806],[1786703721,38483.4,37074.1],[1786704021,38446.3,36784],[1786704321,38444.5,36698.6],[1786704622,38442.5,36661.8],[1786704922,38441.7,36377.2],[1786705221,38484.2,36374.8],[1786705522,39963.2,37092.8],[1786705822,40269.7,37311.8],[1786706122,40263.9,37606.6],[1786706421,39665.7,37371.1],[1786706721,39661.2,37386.2],[1786707021,39656.9,37480.2],[1786707321,39654.8,38306.1],[1786707621,39653.2,37950.8],[1786707922,39626.4,38356.4],[1786708221,39661.2,37990.8],[1786708521,39999.2,38555.6],[1786708822,40035.1,38182.1],[1786709121,40033.8,38008.9],[1786709421,40034.6,37966.6],[1786709721,40031.9,37813.4],[1786710021,40029.9,37333.2],[1786710321,40026.3,37197.6],[1786710621,40023.6,36869.2],[1786710921,40021.1,36876.3],[1786711222,40002,36841.1],[1786711521,39758,36802.4],[1786711821,39431.1,37299.3],[1786712121,39020.5,37377.1],[1786712421,38826.4,37499.4],[1786712722,38764.9,37529.8],[1786713021,38714.7,37461.7],[1786713321,38646.7,37386.1],[1786713621,38621.1,36791.8],[1786713921,38631.5,36371.7],[1786714221,38571.5,37065.1],[1786714522,38518,36853.2],[1786714822,38517,37077.8],[1786715121,38476.5,37176.5],[1786715422,38429.7,37148.2],[1786715722,38445.8,36879.9],[1786716021,38427.9,36772.6],[1786716321,38427.9,36405.7],[1786716621,38465.2,36947.9],[1786716922,38435.8,36752.3],[1786717221,38428.3,36397.8],[1786717521,38735.5,36440.1],[1786717822,38622.2,36452.5],[1786718121,38621.4,36362.3],[1786718421,38587.2,36241],[1786718721,38221.9,36222.6],[1786719021,38387,36232.7],[1786719322,38543.7,36247.6],[1786719621,38515.4,36392],[1786719921,38513.2,36882.3],[1786720201,38512.2,36876.6],[1786720501,38509.1,36872.9],[1786720821,38092.9,36661.5],[1786721121,38091.5,36645.1],[1786721422,38088.6,36342.7],[1786721721,38086,36303.1],[1786722021,38025.6,36183.7],[1786722321,37950.4,36187.7],[1786722621,37956.2,36275.1],[1786722922,37870.7,36880.1],[1786723222,37811.8,36865.9],[1786723522,37808.9,36977.8],[1786723821,37781.5,36977.6],[1786724121,37849.4,36977.7],[1786724422,37894,36825.5],[1786724722,37871.4,36823.8],[1786725021,38019.3,36831.9],[1786725322,37945.7,36768.1],[1786725621,37892.4,36833.5],[1786725921,37795.8,36852.4],[1786726222,37790.3,36768.4],[1786726522,37824.7,36415.7],[1786726822,37922.8,36467.4],[1786727121,37935.7,36333.9],[1786727422,37880.3,36285.4],[1786727722,37870.4,36229.9],[1786728022,38019,36365.8],[1786728322,37990.7,36375.8],[1786728622,38087.6,36349.7],[1786728922,38088,36432.2],[1786729221,37978,36755.9],[1786729522,37919.4,36398.7],[1786729821,37916.3,36366.7],[1786730121,37899.7,36767.5],[1786730421,38017,36460.3],[1786730721,38029.1,36320.4],[1786731021,37878,36459.4],[1786731321,37878.1,36439.3],[1786731621,37877.5,36390.9],[1786731921,37878.1,36139.9],[1786732221,37866.4,36296.2],[1786732521,37741,36309.7],[1786732821,37722.1,36082.4],[1786733121,37707.3,36313.9],[1786733421,37699.3,36202.2],[1786733721,37690.3,36109.3],[1786734021,37602.7,35855],[1786734321,37566.5,35885.9],[1786734621,37564.3,35877.9],[1786734921,37565.6,36308.5],[1786735221,37601.7,36077.4],[1786735521,37572.1,36419.8],[1786735821,37566.4,36318.3],[1786736121,37594.5,36167.3],[1786736421,37863.8,36329.4],[1786736721,37925.1,36269.6],[1786737021,37983.4,36291.8],[1786737322,37919,36178.9],[1786737621,37929.4,36037.4],[1786737921,38156,36096.3],[1786738222,38013.9,36295.3],[1786738521,37976.3,36001.1],[1786738821,37948.4,34078.7],[1786739121,37397.7,33908.4],[1786739422,37127.9,33866],[1786739722,36943.5,35740.3],[1786740021,36812.8,35725.6],[1786740321,36566.5,35701.7],[1786740621,36429.9,35701.7],[1786740921,36415.4,35701.5],[1786741221,36407.8,35702.3],[1786741521,36383.3,35702.7],[1786741821,36300.6,35703],[1786742121,36288,35703],[1786742421,36288,35703],[1786742721,36288.2,35703.3],[1786743021,36281.4,35703.5],[1786743321,36312.8,35703.8],[1786743621,36344.5,35704],[1786743921,36423.1,35705.3],[1786744221,36379.8,35705.7],[1786744521,36314.1,35705.7],[1786744821,36299.5,35706.7],[1786745121,36237.7,35706.7],[1786745421,36242.8,35706.7],[1786745721,36209.1,35706.8],[1786746021,36190.7,35706.9],[1786746321,36173.9,35706.4],[1786746621,36173.7,35706.5],[1786746921,36171.3,35730.6],[1786747221,36192.2,35720.8],[1786747521,36257,35706.4],[1786747821,36197.7,35706.5],[1786748122,36187.1,35706.8],[1786748421,36194.2,35707.1],[1786748721,36171.4,35707.2],[1786749021,36155.9,35707.3],[1786749321,36135.6,35706.5],[1786749621,36068.6,35706.4],[1786749921,36083.3,35706.4],[1786750221,36088.7,35706.4],[1786750521,36063.3,35706.4],[1786750821,36070.8,35706.3],[1786751121,36034.3,35706.3],[1786751421,36031.1,35706.5],[1786751721,35971.6,35706.8],[1786752021,35978,35706.9],[1786752321,35988.1,35706.9],[1786752621,35989.6,35706.9],[1786752921,35977.5,35706.9],[1786753221,35916.8,35706.5],[1786753521,35890.1,35706.8],[1786753821,35902.3,35706.9],[1786754121,35885.4,35706.8],[1786754421,35885.5,35706.7],[1786754721,35881.9,35706.7],[1786755021,35881.9,35706.7],[1786755321,35889,35706.7],[1786755621,35882.3,35706.9],[1786755921,35882.2,35706.9],[1786756221,35888.8,35707],[1786756521,35885.2,35706.8],[1786756821,35886.4,35706.7],[1786757121,35891.6,35706.5],[1786757421,35901.8,35706.8],[1786757721,35901.7,35706.5],[1786758021,35891.9,35706.5],[1786758321,35929.3,35706.6],[1786758621,35991.2,35706.6],[1786758921,36091.4,35706.7],[1786759221,35999.6,35706.7],[1786759521,35988.4,35706.7],[1786759821,36076.6,35706.7],[1786760121,36134.4,35706.5],[1786760421,36032.4,35706.5],[1786760721,36053.4,35706.5],[1786761021,36037.7,35706.5],[1786761321,35986.5,35706.5],[1786761621,36285.6,35704.9],[1786761922,36331.3,35705],[1786762221,36330.7,35704.8],[1786762521,36295.7,35701.4],[1786762821,36309.8,35701.3],[1786763121,36364.8,33000.7],[1786763421,36238.5,36000.2],[1786763721,36230.6,33000],[1786764021,36221.2,35000.1],[1786764321,36219.6,33000.1],[1786764621,36213.5,33000.3],[1786764921,36210.2,33000.9],[1786765221,35932.5,33052.4],[1786765522,35889.4,33000.7],[1786765821,35637.2,33000.5],[1786766122,35592.7,33000.5],[1786766421,35127,33000],[1786766721,34937.3,33094],[1786767022,34909.1,33094.5],[1786767321,34832.9,33094.1],[1786767621,34921.8,33000],[1786767921,34850.9,33000.8],[1786768221,34754.8,32601.5],[1786768521,34434.6,32602.1],[1786768821,34267,29002.5],[1786769121,34289.3,30000.4],[1786769421,34432,30000.9],[1786769721,34277.3,30000.2],[1786770021,34038.6,30005.3],[1786770321,33812.1,30000.1],[1786770621,33630.5,30278.2],[1786770921,33499.7,30001.2],[1786771221,33764,25052.5],[1786771521,33681.2,25001.8],[1786771821,33390,27001.3],[1786772121,34307.6,28000.6],[1786772421,33969.8,28000.1],[1786772721,33886.5,31299.7],[1786773021,33114.4,28000.5],[1786773321,32597.2,28001.1],[1786773621,32557.1,28196.9],[1786773921,32003.7,28199.8],[1786774221,32228.3,30000.4],[1786774521,31422.6,30000.7],[1786774821,31405.4,30000.7],[1786775121,31861.4,30000.5],[1786775421,31696.5,28197.1],[1786775721,31456.7,28198.5],[1786776021,32564.3,28001.7],[1786776321,32571.9,29000.6],[1786776621,32083.1,29002],[1786776921,33009.3,29003.5],[1786777221,32594.3,29005.4],[1786777521,33956.9,29006.9],[1786777821,35029.6,29008],[1786778121,34635.9,29285.1],[1786778421,34135.3,29287.2],[1786778721,33627.1,29317.4],[1786779022,33440.3,31000.1],[1786779321,33998.2,32000.2],[1786779621,33857.5,32000],[1786779921,33868.7,31114.4],[1786780221,33587.3,31000.8],[1786780522,33345.3,31001.4],[1786780821,33201.4,31001.4],[1786781121,33236,31001.4],[1786781421,33411.2,31001.7],[1786781721,33405.4,31001.8],[1786782021,33203,31002],[1786782321,33477.2,31002.6],[1786782621,33159.4,31002.6],[1786782921,32714.9,31002.8],[1786783222,33061.7,31003.4],[1786783521,32624.6,31003.9],[1786783821,32586.9,31004.2],[1786784121,32565.7,31004.8],[1786784421,32059.5,31005.2],[1786784721,32264.5,31005],[1786785021,31691.3,31005.8],[1786785321,32004.2,31006.6],[1786785621,32194.9,31007.5],[1786785921,32357.2,31008],[1786786221,34506.4,31184.5],[1786786521,34501.5,31050.5],[1786786821,34497.6,31009.6],[1786787121,33605,31011],[1786787421,34494.6,31011],[1786787721,34500.1,31011],[1786788021,34498.8,31011.4],[1786788321,34495.8,31865.5],[1786788621,34492.2,34490.9],[1786788921,34493.3,34491],[1786789221,34496.9,34491],[1786789521,34493.4,34490.8],[1786789821,34492.6,31827.3],[1786790121,34492.7,31358.3],[1786790421,34141.3,31170.2],[1786790721,33840.1,31171.2],[1786791021,33836.2,31509.3],[1786791321,33647.9,31739.4],[1786791621,33643.3,32005.7],[1786791921,33640.7,32056.4],[1786792221,33481.5,31783.6],[1786792521,32962,31159.9],[1786792821,32654.8,31171.4],[1786793121,32597.8,31101.6],[1786793421,32538.3,31171.4],[1786793721,32652,31171.6],[1786794021,32650.5,31171.6],[1786794321,32556.2,31171.4],[1786794621,32651.3,31171.5],[1786794921,32649.6,31173.1],[1786795221,32648.9,31173.5],[1786795521,32645.7,31221.9],[1786795821,32642.6,31217.5],[1786796121,32637.7,31249.5],[1786796421,32509.7,31173.9],[1786796721,32556.3,31177],[1786797021,32490.6,31179],[1786797321,32641.6,31180.7],[1786797621,33267.2,31182.1],[1786797921,34507.4,31183.7],[1786798221,34503.6,31186.2],[1786798521,34169.2,31188.3],[1786798821,33866.6,31189.3],[1786799121,33177.3,31339],[1786799421,33170.6,31339.9],[1786799722,32817.7,31340.4],[1786800022,32723.5,31340.5],[1786800322,32764.1,31341.6],[1786800621,32725.3,31343.5],[1786800922,32662.7,31344.6],[1786801221,32660,31346.5],[1786801522,32659.6,31348.5],[1786801821,32527,31500.5],[1786802121,32483.9,31501.8],[1786802421,32245.6,31501.8],[1786802721,32244.3,31501.8],[1786803021,32234.7,31501.8],[1786803321,32102.8,31503],[1786803621,32042.2,31503],[1786803921,32041.1,31502.8],[1786804221,32069.4,31503],[1786804521,32041.2,31504.1],[1786804821,32246.8,31513],[1786805121,32245.1,31474.1],[1786805421,32195,31503.7],[1786805722,32167.9,31504.3],[1786806021,32156.2,31506.1],[1786806321,32043.2,31506.3],[1786806621,32168,31506.3],[1786806921,32246.7,31507.1],[1786807221,32245.4,31506.5],[1786807521,32243.8,31507.7],[1786807821,32171,31506.9],[1786808121,32170.2,31507.1],[1786808421,32168.1,31506.7],[1786808721,33868.9,31510.2],[1786809021,33867.7,31512.1],[1786809321,33734.8,31514],[1786809622,32899.3,31515.1],[1786809921,33867.8,31516],[1786810221,34681.8,31517.2],[1786810521,34677.3,31519.6],[1786810821,34073.4,31520.9],[1786811121,34069.7,31521.9],[1786811421,34067.1,31526.1],[1786811721,34073.1,31528.5],[1786812021,33815.8,31531.8],[1786812322,33813.4,31612],[1786812621,33810.3,31651.3],[1786812923,33806.8,31654],[1786813221,33803.6,31654.6],[1786813521,33394.8,31658],[1786813821,33389.4,31656.5],[1786814121,33385.9,31748.2],[1786814421,33219,31748.3],[1786814721,33214.4,31750.1],[1786815021,33017.7,31750.6],[1786815321,32813.3,31750.8],[1786815621,33214.8,31751.6],[1786815921,33395.2,31754.4],[1786816221,33394.8,31758.8],[1786816521,33244.1,31793.8],[1786816821,33109,31781.7],[1786817121,33106.2,31800.5],[1786817421,33103.2,31797.2],[1786817721,33047.9,31811.8],[1786818021,32899.9,31923.2],[1786818321,32777.1,31925.6],[1786818621,32786.2,31971.3],[1786818921,33099.4,31971.5],[1786819221,33098.1,31968.4],[1786819521,33097.3,31966.9],[1786819821,33097.1,31997],[1786820121,33085.5,32003.8],[1786820421,33768.2,32142.1],[1786820721,33803,32157.1],[1786821021,33799.7,32157.5],[1786821321,33797,32164.7],[1786821621,33813.8,32167.3],[1786821921,33814,32212.8],[1786822221,33811.9,32373.7],[1786822521,33809.3,32332.3],[1786822821,34132,32401.7],[1786823121,35578.7,32594.5],[1786823421,35574.2,32464],[1786823721,35571.5,32552.6],[1786824001,35019.3,32550.3],[1786824322,34417,32479.2],[1786824621,34277,33034.6],[1786824921,34276.1,33036.2],[1786825222,34274.1,33036.1],[1786825521,34272.9,33036.4],[1786825821,34272.2,33036.8],[1786826121,34269.2,33038],[1786826421,34267,33038],[1786826721,34267.5,33038.1],[1786827021,34265.5,33040.4],[1786827321,34264.4,33039.9],[1786827621,34264.8,33040.2],[1786827921,35571.7,33044],[1786828221,40030.6,33044.1],[1786828521,42394,33048.1],[1786828821,41455.5,33048.9],[1786829121,39854.4,33048.8],[1786829421,39849.2,33056.1],[1786829721,39164.7,33057],[1786830021,37505.7,33065.7],[1786830301,37500.4,33091],[1786830621,36674.7,33134],[1786830921,36041.9,33147],[1786831221,36036.5,33156.3],[1786831521,35972.6,33152.6],[1786831821,37503.1,33289.5],[1786832121,37151.6,33289.9],[1786832421,36560.9,33291],[1786832721,36210.3,33294.4],[1786833022,37220.6,33295.7],[1786833321,37502.2,33292.7],[1786833621,37263,33293.3],[1786833921,37075.5,33293.6],[1786834221,37069.1,33300.6],[1786834521,36687.2,33293.9],[1786834822,36680.5,33300.4],[1786835121,36675.6,33296.5],[1786835421,36669.9,33298],[1786835721,36665.3,33309.5],[1786836021,36024.6,33298.5],[1786836321,36020.7,33309.8],[1786836621,36016.3,33313],[1786836921,35742.2,33309.7],[1786837221,34830.3,33297.9],[1786837521,34570.9,33297.6],[1786837821,34237.1,33297.7],[1786838121,34197.1,33310.4],[1786838421,34111.4,33310],[1786838721,34052.1,33299.1],[1786839021,34029.1,33298.9],[1786839321,34043.3,33314.1],[1786839621,34026.1,33314.1],[1786839921,34028.8,33314.3],[1786840221,34004.1,33299.4],[1786840521,34057.3,33312.4],[1786840821,34045.2,33311.9],[1786841121,34066.9,33311.7],[1786841421,34019,33311.7],[1786841721,33992.9,33299.3],[1786842021,34327.5,33299.4],[1786842322,34327.1,33299.2],[1786842621,34314.2,33298.8],[1786842921,34054.8,33299],[1786843221,34445.3,33297.8],[1786843521,36675.3,33298.6],[1786843822,36672.7,33298.8],[1786844121,36668.5,33298.8],[1786844421,36663.2,33312.3],[1786844721,36024.4,33300.1],[1786845021,36022.3,33300.1],[1786845321,35846.4,33300.3],[1786845621,35746,33300],[1786845921,37074.6,33313],[1786846221,37071.3,33322.8],[1786846521,37067.4,33327.2],[1786846821,37061,33359.2],[1786847121,36719.2,33362.9],[1786847421,36139.4,33365.1],[1786847721,35889.5,33378.9],[1786848021,35887.2,33419.3],[1786848321,35666,33447.6],[1786848621,35661.3,33606.1],[1786848921,35656,33545.8],[1786849221,35300.9,33530.4],[1786849521,35613.1,33550],[1786849821,35387.5,33477],[1786850121,34854.1,33413.3],[1786850421,35086,33386.9],[1786850721,35179,33404.4],[1786851022,35069.5,33483.4],[1786851321,34844.2,33502.5],[1786851621,34783.4,33512.6],[1786851921,34791.4,33508.3],[1786852221,34783.7,33522.1],[1786852521,34781.4,33521.2],[1786852821,34779.3,33515.5],[1786853121,34734.4,33504.5],[1786853421,34735.2,33505.6],[1786853721,34763.5,33509.1],[1786854021,34695.8,33503.3],[1786854321,34522,33495.6],[1786854621,34562.8,33493.7],[1786854921,34520.1,33492.4],[1786855221,34519.3,33447.8],[1786855521,34459,33430.3],[1786855821,34466.8,33421.1],[1786856121,34448.3,33421.4],[1786856421,34443.5,33390.6],[1786856721,34299.9,33329],[1786857021,34299.6,33321.2],[1786857321,34299.2,33309.9],[1786857621,34299.5,33301.7],[1786857922,34277.4,33298.7],[1786858221,34299,33298.9],[1786858522,34270.1,33299],[1786858822,34276.2,33298.3],[1786859122,34316.9,33298.9],[1786859421,34299.7,33317.2],[1786859721,34299.1,33317.5],[1786860021,34296.5,33317.2],[1786860321,34295.6,33317.9],[1786860621,34297.4,33317.6],[1786860921,34296.5,33318.2],[1786861221,34297.5,33317.8],[1786861521,34289.6,33317.5],[1786861821,34297,33317.5],[1786862121,34296.7,33317.7],[1786862421,34296.8,33317.4],[1786862721,34296.6,33297.9],[1786863021,34286.7,33317],[1786863321,34237.3,33316.9],[1786863621,34236.2,33297.6],[1786863921,34214.2,33296.8],[1786864222,34210.1,33296.2],[1786864521,34212.2,33295.7],[1786864821,34224.1,33294.8],[1786865121,34172.3,33309.7],[1786865421,34114,33299.1],[1786865721,34091.8,33298.8],[1786866021,34108.2,33298.4],[1786866321,34284.9,33298.2],[1786866621,34339.2,33298.2],[1786866921,34299.7,33298.3],[1786867222,34299.1,33298],[1786867521,34298.3,33298],[1786867821,34293.5,33297.5],[1786868121,34293.8,33297.5],[1786868421,34292.3,33296.5],[1786868721,34253.5,33296.9],[1786869021,34297.1,33296.9],[1786869321,34385.3,33295.2],[1786869621,37504.6,33294.1],[1786869921,37106.9,33310.3],[1786870221,36423.4,33306.9],[1786870521,36419.1,33321],[1786870821,35060.4,33314.7],[1786871121,34885.9,33316.7],[1786871421,34479.9,33315.4],[1786871721,34420.8,33312.1],[1786872021,34328.8,33339.6],[1786872321,34324.5,33334.3],[1786872621,34320.3,33333.6],[1786872921,34317.4,33322.9],[1786873221,34336.5,33310.8],[1786873521,34327.9,33305.2],[1786873821,34412.1,33303.1],[1786874121,34330.9,33303.5],[1786874421,34330.4,33292.4],[1786874721,34422.9,33296.8],[1786875021,34332.6,33308.8],[1786875321,34333.1,33313.1],[1786875621,34422.9,33310.1],[1786875921,34422.2,33304.6],[1786876221,34421.9,33290.6],[1786876521,34421,33290.6],[1786876821,34419.5,33289.6],[1786877121,34417.9,33295.2],[1786877422,34418.3,33295.2],[1786877721,34418,33295.3],[1786878021,34414.6,33291.1],[1786878321,34200.2,33291.1],[1786878621,34198.5,33291.2],[1786878921,34396.2,33295.6],[1786879221,34301.3,33295.4],[1786879521,34197.9,33295.4],[1786879821,34197.5,33295.4],[1786880121,34196.4,33295.8],[1786880421,34196,33296.1],[1786880721,34195.8,33295.9],[1786881021,34222.8,33296.1],[1786881321,34186.6,33296.3],[1786881621,34101.7,33296.2],[1786881921,34099.9,33291.1],[1786882221,34049.6,33287.7],[1786882522,34018.6,33270.9],[1786882821,34017.4,33270.9],[1786883121,33961.7,33223],[1786883421,34016.2,33281],[1786883721,33821.1,33271.3],[1786884021,33767.9,32570.8],[1786884321,33766.7,32091.8],[1786884621,33766.6,32056.8],[1786884921,33756.6,31928.9],[1786885221,34016.8,31688.8],[1786885521,34015.9,31579.6],[1786885821,34015.3,31607.2],[1786886121,34014.7,31496],[1786886421,34014.6,31073.3],[1786886721,34015.2,32829.1],[1786887021,34015.4,33034.7],[1786887321,33990.2,32846.1],[1786887621,34420.7,33295.3],[1786887921,34902,33296.4],[1786888221,34900,33297.3],[1786888521,34898,33298.7],[1786888821,34734.4,33295.6],[1786889121,34731.5,33295.8],[1786889421,34643.5,33295.9],[1786889722,34582.2,33295.8],[1786890001,34580.2,33298.4],[1786890322,34895.9,33295.7],[1786890621,34733.4,33297.1],[1786890921,34587.3,33295.7],[1786891221,34454.4,32257.2],[1786891521,34450.1,32257.4],[1786891822,34449,32258.8],[1786892121,34144.6,32260.9],[1786892421,33953.8,32262.3],[1786892721,33954.3,32263.3],[1786893022,34898.2,32269.6],[1786893322,36525.4,32271.6],[1786893622,36522.5,32273.8],[1786893921,32279.7,32275.2],[1786894221,40614.1,32278],[1786894521,41999.1,32281.3],[1786894821,48999.4,32284],[1786895121,48996.6,32285.1],[1786895421,48993.8,32287.7],[1786895721,48990.3,35042.8],[1786896022,47317.7,32288.7],[1786896321,47314.2,33041.1],[1786896621,46999.8,33041.7],[1786896921,46997.4,33100.2],[1786897221,39994.9,33104.2],[1786897521,39989,33101.7],[1786897821,39982.4,37021.7],[1786898121,39955.8,33102.5],[1786898421,39284.7,33106.8],[1786898721,38661.2,33107.9],[1786899021,38099.6,33108.3],[1786899321,37166.6,33262.9],[1786899621,37253.3,33333.6],[1786899922,36930.7,33139.9],[1786900221,36777.9,33112.1],[1786900521,36775.1,33100],[1786900821,36770.5,33151.8],[1786901121,36770.2,33100.5],[1786901421,36768.4,36760.3],[1786901721,36851,33700.8],[1786902021,36807.5,33100.6],[1786902321,36035.8,33103.4],[1786902621,35765.5,33104.7],[1786902921,35636.8,33105.9],[1786903221,35466.5,33106.4],[1786903521,35442.7,33107.5],[1786903821,35370.8,33107.5],[1786904121,35294.9,33107.6],[1786904421,35161.6,33109.7],[1786904721,34891.9,33356.8],[1786905021,34882.8,33478.7],[1786905321,34896.3,33568.3],[1786905621,34823.6,33538.8],[1786905921,34821,33568.4],[1786906221,34801.6,33568.2],[1786906521,34861.3,33539.9],[1786906821,34815.6,33391.7],[1786907121,34806.8,33516.8],[1786907421,34796.1,33513.3],[1786907721,34776.7,33568.5],[1786908021,34656.2,33535.9],[1786908321,34588.3,33363],[1786908621,34566.1,33432.2],[1786908921,34349.6,33432.5],[1786909221,34349.4,33432.5],[1786909521,34256,33432.5],[1786909822,34254.6,33432.4],[1786910121,34355.7,33432.4],[1786910421,34178.3,33432.4],[1786910721,34177.3,33433.1],[1786911021,34101.6,33432.8],[1786911321,34033.6,33432.5],[1786911622,34032.6,33432.4],[1786911922,34033.2,33432.4],[1786912221,34032.8,33491.1],[1786912521,34032.8,33518.5],[1786912821,34032.2,33529.2],[1786913121,34068,33526.1],[1786913421,34179,33614.5],[1786913721,34178.7,33551.6],[1786914021,34122.4,33519.9],[1786914321,34122.1,33526],[1786914621,34120.6,33529.6],[1786914921,34059.1,33526],[1786915221,34057.4,33571.2],[1786915521,34057.2,33571.1],[1786915821,34056.9,33571.1],[1786916122,34057.5,33565.8],[1786916421,34058.7,33531.6],[1786916721,34059.3,33537.5],[1786917021,34346.9,33591.9],[1786917321,34179.1,33541],[1786917621,34168.8,33526.7],[1786917921,34178.8,33533.4],[1786918221,34178.7,33525.1],[1786918521,34669.5,33545.5],[1786918821,34652.3,33545.6],[1786919121,34668.7,33545.7],[1786919421,34582.7,33545.9],[1786919721,34668.7,33549.4],[1786920021,34456.3,33546],[1786920321,34454.8,33546],[1786920621,34363.6,33546.2],[1786920922,34279.3,33546.1],[1786921221,34206.3,33545.5],[1786921521,34205,33545.5],[1786921821,34204,33545.5],[1786922121,34205.3,33545.5],[1786922422,34167.2,33545.6],[1786922721,34137.1,33546.1],[1786923021,34795.5,33546.1],[1786923321,34742.6,33546.7],[1786923621,34470.4,33546.7],[1786923921,34468.5,33546.7],[1786924222,34375.8,33547.5],[1786924521,34469.6,33546.9],[1786924821,34375.6,33546.9],[1786925121,34375,33547.3],[1786925421,34469.6,33548.1],[1786925721,34469.5,33548.4],[1786926021,34467.5,33548.4],[1786926321,34465.2,33549.1],[1786926621,34463.8,33547.5],[1786926921,34462,33547.2],[1786927221,34460.3,33549.8],[1786927521,34367.8,33547.1],[1786927821,34366.6,33546.8],[1786928121,34366.2,33546.8],[1786928421,34467.7,33547],[1786928721,35246.3,33548.2],[1786929021,35244.9,33549.2],[1786929321,35241.4,33547.6],[1786929621,35237.1,33550.2],[1786929921,35233.3,33549.4],[1786930221,35240.3,33552.5],[1786930521,35235.6,33550.2],[1786930821,35231.3,33552.9],[1786931122,35060.1,33554.3],[1786931421,35056.9,33554.3],[1786931721,35052.8,33554.4],[1786932021,35049.1,33555],[1786932321,35046.2,33555.6],[1786932621,34894.1,33555.6],[1786932921,34891.2,33555.6],[1786933221,34887.8,33556],[1786933521,35066.7,33556.1],[1786933821,34913.2,33556.9],[1786934121,34880.7,33556.5],[1786934421,34914.8,33556.6],[1786934722,34778.9,33557.5],[1786935021,34776.1,33557.2],[1786935322,34773.3,33556.3],[1786935622,34769.5,33559.2],[1786935921,34766,33559.2],[1786936221,34762.5,33556.9],[1786936521,34760.1,33557.3],[1786936821,34735.3,33559.6],[1786937121,34635.4,33559.6],[1786937421,34671.9,33557.6],[1786937721,34761.8,33557.5],[1786938021,34759.9,33559.7],[1786938322,34758.1,33559.7],[1786938621,34756.2,33559.8],[1786938921,34755,33559.8],[1786939221,34428.5,33562.1],[1786939521,34407,33547.2],[1786939821,34426.6,33556.6],[1786940121,34426.7,33560],[1786940421,34426.8,33560.5],[1786940721,34426.2,33557.6],[1786941021,34424,33557.2],[1786941322,34423.1,33547.2],[1786941621,34428,33557.7],[1786941921,34742,33557.7],[1786942221,34634,33557.4],[1786942521,34632.3,33557.7],[1786942821,34629.6,33556.6],[1786943121,34626.6,33547.2],[1786943421,34623.5,33546.9],[1786943721,34331.5,33545.8],[1786944022,34180.1,33545.5],[1786944321,34177.1,33545.5],[1786944621,34177.4,33545.5],[1786944921,34180.2,33545.5],[1786945221,34180.2,33545.5],[1786945521,34179.7,33545.5],[1786945821,34180.2,33545.5],[1786946121,34180.1,33545.6],[1786946421,34481.9,33545.6],[1786946721,34625.3,33553.3],[1786947021,34624.1,33552.4],[1786947321,34598.7,33551],[1786947621,34762.4,33591.9],[1786947921,34761.6,33592.1],[1786948221,34759.4,33592.9],[1786948521,34757.8,33555.2],[1786948821,34755,33555.4],[1786949121,34752.8,33552.8],[1786949421,34751,33551],[1786949721,34751.9,33550.2],[1786950021,34750.2,33590.7],[1786950321,34762.1,33590.9],[1786950621,34760.4,33591],[1786950921,34758.1,33591.4],[1786951221,34639.8,33591],[1786951521,34640.2,33644.1],[1786951821,34639,33623.9],[1786952121,34627.5,33622.6],[1786952421,34536.2,33610.7],[1786952721,34534.6,33688.8],[1786953022,34533.2,33688.9],[1786953321,34531.4,33689.4],[1786953621,34535,33688.8],[1786953921,34687.8,33689.6],[1786954221,34640.2,33737.8],[1786954521,34638.6,33737.9],[1786954822,34638.7,33737.7],[1786955121,34637.7,33730.5],[1786955421,34637.2,33737.7],[1786955721,34634.7,33729.8],[1786956021,34565.2,33737.6],[1786956321,34461.1,33737.5],[1786956621,34459.7,33581.4],[1786956921,34458,33578.6],[1786957221,34456.9,33567.8],[1786957521,34455.8,33552.3],[1786957821,34457.9,33558.2],[1786958121,34456.6,33545.5],[1786958421,34364.5,33545.5],[1786958721,34408.3,33545.5],[1786959021,34457.9,33545.5],[1786959322,34365.2,33545.5],[1786959621,34281.9,33545.5],[1786959921,34141.1,33545.5],[1786960221,34139.9,33545.6],[1786960521,34037.2,33545.6],[1786960821,33987.6,33567.4],[1786961121,34026,33567.4],[1786961421,34141.1,33590.6],[1786961721,34138.7,33561.7],[1786962021,34160.5,33563.1],[1786962321,34281.7,33560.8],[1786962621,34243.7,33549.6],[1786962921,34280.6,33529.7],[1786963221,34143.1,33578.6],[1786963521,34085.3,33578.7],[1786963821,34147.3,33578.7],[1786964121,34085.3,33578.7],[1786964421,34084.2,33578.8],[1786964721,34083.3,33578.9],[1786965022,34163.5,33631.2],[1786965321,34045,33631.4],[1786965622,34458.3,33652.3],[1786965921,34457.7,33693.1],[1786966221,34637.5,33693.8],[1786966521,35236.5,33694.2],[1786966821,35242.8,33695.5],[1786967121,35241.7,33696.4],[1786967421,35084.9,33697.5],[1786967721,35081.5,33697],[1786968021,35078.3,33698.5],[1786968321,34937.8,33699.1],[1786968621,34810.7,33698.9],[1786968921,34696.6,33699],[1786969221,34626.1,33699.5],[1786969521,34593.7,33699.8],[1786969821,34592.4,33699.9],[1786970121,34591,33699.8],[1786970421,34588.8,33699.8],[1786970721,34504,33699.8],[1786971021,34589.9,33700.2],[1786971321,34589.5,33700.3],[1786971621,34571.8,33700.3],[1786971921,34417.9,33701.3],[1786972221,34384.8,33701.7],[1786972521,34344.5,33734.7],[1786972821,34343.4,33734.7],[1786973121,34343.1,33734.7],[1786973421,34322.1,33734.7],[1786973721,34343.5,33734.8],[1786974021,34344.5,33734.7],[1786974321,34343.2,33735.2],[1786974621,34342.9,33735.3],[1786974921,34342.4,33735.3],[1786975221,34301.4,33735.3],[1786975521,34280,33735.5],[1786975821,34279.9,33735.5],[1786976121,34224.6,33736],[1786976422,34173.1,33736],[1786976722,34173.8,33736],[1786977021,34166.1,33735.9],[1786977322,34127,33735.7],[1786977621,34115.3,33734.7],[1786977922,34224.7,33734.7],[1786978222,34224.1,33734.7],[1786978521,34223.6,33735],[1786978821,34224.1,33735.1],[1786979121,34224.1,33734.7],[1786979421,34224.1,33734.9],[1786979721,34197.9,33734.9],[1786980021,34173.5,33734.9],[1786980321,34022.3,33734.9],[1786980621,33922.9,33734.9],[1786980921,33904,33735],[1786981221,34224.1,33734.9],[1786981521,34342.1,33734.9],[1786981821,34558.6,33735.2],[1786982121,34417.4,33735.3],[1786982421,34415.8,33735.7],[1786982721,34415.2,33736.3],[1786983021,34415.2,33737.1],[1786983321,34354.5,33803.7],[1786983621,34413.6,33803.7],[1786983921,34415.9,33803.7],[1786984221,34416.3,33803.7],[1786984521,34416.4,33783.9],[1786984821,34414.6,33736.7],[1786985122,34415.3,33737.2],[1786985421,34414.6,33737.3],[1786985721,34400.7,33737.9],[1786986021,34344.9,33738.3],[1786986322,34414.7,33769.2],[1786986621,34416.5,33769.5],[1786986921,34416.8,33769.4],[1786987221,34415.8,33769.4],[1786987521,34239.4,33769.4],[1786987821,34239.4,33769.5],[1786988121,34239.4,33769.4],[1786988421,34181.8,33769.5],[1786988721,34148.8,33770.1],[1786989021,34148.7,33770.2],[1786989301,34148.4,33770.2],[1786989622,34133.2,33770.2],[1786989921,34134.9,33770.2],[1786990222,34147.9,33770.4],[1786990521,34147.1,33770.5],[1786990822,34146.4,33770.6],[1786991121,34146.3,33770.6],[1786991421,34146.7,33770.7],[1786991721,34146.6,33771],[1786992021,34148.6,33777.6],[1786992321,34417.2,33771.4],[1786992621,34695.9,33771.5],[1786992922,34694.9,33771.5],[1786993222,34694.1,33770.2],[1786993521,34693.6,33770.2],[1786993822,34692.9,33770.3],[1786994121,34694.1,33770.3],[1786994421,34694,33770.2],[1786994721,34600.5,33735.2],[1786995021,34600.3,33735.2],[1786995321,34599.9,33735.5],[1786995621,34600.1,33735.5],[1786995921,34600.3,33735.8],[1786996221,34599.1,33736.2],[1786996521,34597.6,33736.9],[1786996821,34509.6,33736.9],[1786997121,34508.3,33737.1],[1786997421,34507.8,33737.1],[1786997721,34428,33737.3],[1786998021,34425.2,33738],[1786998321,34427.4,33772.6],[1786998621,34303.7,33802.4],[1786998921,34362.8,33827.7],[1786999221,34368.2,33827.8],[1786999521,34428.8,33855.4],[1786999822,34428.1,33855.7],[1787000122,34287.1,33855.3],[1787000421,34271.5,33855.5],[1787000721,34271.3,33855.5],[1787001021,34271.4,33855.3],[1787001321,34343.6,33855.3],[1787001621,34428.7,33855.4],[1787001921,34428.7,33884],[1787002221,34427.1,33884],[1787002521,34426.3,33855.3],[1787002821,34424.9,33855.6],[1787003121,34425.3,33884.2],[1787003421,34424.5,33884.2],[1787003721,34424.5,33884.3],[1787004021,34423.4,33884.4],[1787004321,34422.4,33884.6],[1787004621,34405.7,33885],[1787004922,34332.2,33929.8],[1787005221,34344.6,33929.8],[1787005521,34416,33930.3],[1787005821,34423.4,33952.5],[1787006121,34424.9,33955.8],[1787006421,34409.4,33956.9],[1787006721,34337.7,33957.1],[1787007021,34337.9,33957.3],[1787007321,34337.9,33957.3],[1787007621,34352.3,33957.3],[1787007921,34336.8,33957.3],[1787008221,34336.4,33957.3],[1787008521,34336.1,33951.2],[1787008821,34334.9,33957.5],[1787009121,34334.6,33957.4],[1787009422,34333.9,33957.9],[1787009721,34333.7,33957.9],[1787010021,34295,33957.9],[1787010321,34230.5,33957.9],[1787010621,34231.5,33957.9],[1787010921,34185.6,33957.8],[1787011221,34178.9,33956.9],[1787011521,34155.2,33950.2],[1787011821,34155.2,33885.7],[1787012121,34155,33930.1],[1787012421,34131.9,33930.2],[1787012721,34130.6,33884.4],[1787013021,34330.6,33884.4],[1787013322,34333.5,33884.4],[1787013621,34333.7,33884.5],[1787013921,34428.8,33884.4],[1787014221,34507.6,33884.6],[1787014522,34472.5,33884.4],[1787014821,34597.2,33884.4],[1787015121,34599.1,33884.4],[1787015421,34598.4,33884.4],[1787015721,34598,33884.4],[1787016021,34596.7,33884.8],[1787016321,34598.9,33884.9],[1787016621,34598.6,33885.2],[1787016921,34598.5,33884.4],[1787017221,34526.3,33884.4],[1787017521,34526.2,33884.4],[1787017821,34526,33884.4],[1787018121,34526,33884.7],[1787018421,34524.9,33884.4],[1787018721,34472.9,33884.4],[1787019021,34459.6,33884.4],[1787019321,34597.7,33884.5],[1787019621,34597.5,33884.4],[1787019921,34596.9,33886.1],[1787020221,34596.9,33886.7],[1787020521,34525.5,33886.8],[1787020821,34524.4,33887.9],[1787021121,34508.7,33887.8],[1787021421,34459.9,33887.6],[1787021721,34460.2,33888.1],[1787022021,34459.5,33888.5],[1787022321,34597.9,33889.3],[1787022621,34597.5,33890.1],[1787022921,34597.4,33891.8],[1787023221,34598.5,33892.2],[1787023521,34599.7,33893.5],[1787023821,34600.2,33892],[1787024121,34600.4,33894.1],[1787024422,34600.7,33894.3],[1787024721,34599.7,33889.1],[1787025021,34693.7,33887.7],[1787025322,34692.8,33888.5],[1787025621,34690.8,33887.7],[1787025921,34693,33888.1],[1787026221,34693.5,33888.1],[1787026521,34612,33888.1],[1787026821,34611,33888.1],[1787027121,34609.1,33888.3],[1787027421,34608.5,33887.8],[1787027722,34607.3,33884.4],[1787028021,34534.1,33884.4],[1787028321,34533.6,33884.4],[1787028621,34468,33884.4],[1787028921,34408.6,33884.4],[1787029221,34407.7,33884.4],[1787029521,34405.9,33884.4],[1787029821,34406.3,33884.4],[1787030121,34405.2,33884.4],[1787030421,34404.9,33884.5],[1787030721,34694.4,33884.4],[1787031021,39994.9,33885],[1787031321,47313.3,33885.7],[1787031621,47312.6,47311.3],[1787031921,47311.3,33925.1],[1787032222,46998.3,33929.9],[1787032521,46996.6,33886.4],[1787032821,46998.4,46997.2],[1787033121,46997.3,33887.7],[1787033421,46994.3,33910.4],[1787033721,46991.7,33888.3],[1787034021,46986.7,33886.4],[1787034322,45670.8,33895.1],[1787034621,45665.3,33886.9],[1787034922,45659.7,33887.4],[1787035221,43418,33896.1],[1787035521,43414.4,33888.2],[1787035821,40999.1,33889.1],[1787036121,40993.5,33888.5],[1787036421,40277.6,33889],[1787036721,40272.7,33888.7],[1787037021,40267.1,33889.1],[1787037321,40261.1,33889.6],[1787037621,39045,33890.2],[1787037921,39040.1,33890.6],[1787038221,38879.1,33891.4],[1787038521,38608.4,33891.5],[1787038821,38571.4,33893.4],[1787039121,35309.1,33895.3],[1787039421,34687.6,33892.3],[1787039721,36333.6,33889.5],[1787040021,36129.1,33889.5],[1787040321,36388.2,33889.6],[1787040621,36333.8,33889.5],[1787040921,34331.9,33889.1],[1787041221,35351.3,33889.2],[1787041521,35767.9,33889.1],[1787041821,35928.3,33889.4],[1787042121,37596.3,33889.6],[1787042421,37474.5,33889.2],[1787042721,38012.1,33889.9],[1787043021,37880.3,33889.8],[1787043321,37742.1,33890.1],[1787043621,39381.6,33890.8],[1787043921,39111.4,33893.3],[1787044221,39044.4,34153],[1787044521,38938.5,34155.3],[1787044821,38625.1,34158.1],[1787045121,38625.4,34160.5],[1787045421,38538.5,34381.7],[1787045721,38534.2,34384],[1787046021,38280.8,34532.6],[1787046321,38418.1,34727.3],[1787046621,37681.5,34634.7],[1787046921,37012.2,34573.3],[1787047221,35769.4,34573.3],[1787047521,35746.5,34573.3],[1787047821,35706.9,34623.4],[1787048121,35577.1,34623.5],[1787048421,35478.3,34624.2],[1787048721,35471.4,34624.3],[1787049021,35469.8,34626.8],[1787049321,35469.2,34629.3],[1787049621,35456.1,34628.7],[1787049921,35418.5,34627.3],[1787050221,35413.2,34625.1],[1787050521,35403,34625.1],[1787050821,35380.4,34625.1],[1787051121,35324.2,34625],[1787051421,35321.9,34625.2],[1787051721,35317.3,34625],[1787052021,35276.9,34656],[1787052321,35263.5,34656],[1787052621,35237.2,34656.4],[1787052921,35264.6,34656.4],[1787053221,35278.6,34656.5],[1787053521,35310.9,34656.4],[1787053821,35279.6,34656.4],[1787054121,35258.6,34656.4],[1787054421,35378,34656.4],[1787054722,35366.1,34656.3],[1787055021,35273.9,34656.3],[1787055321,35275.7,34656.3],[1787055622,35239.3,34656.3],[1787055921,35258.5,34656.3],[1787056221,35255.6,34686],[1787056522,35238.2,34697.1],[1787056821,35223.8,34728.9],[1787057121,35225.4,34738.2],[1787057422,35228.9,34738.2],[1787057722,35220,34738.2],[1787058021,35226.1,34738.4],[1787058321,38457.2,34775.1],[1787058621,38549,34776.5],[1787058921,38548.5,34779.3],[1787059221,38546,34789.7],[1787059522,38397.6,34801.9],[1787059821,38393.3,34802.6],[1787060122,38192.3,34803.8],[1787060422,38024.8,34805],[1787060721,38019.2,34805.1],[1787061021,38012.1,35119.2],[1787061322,38008.1,35119.2],[1787061621,38000,35119.2],[1787061921,37996.9,35119.3],[1787062221,37991.9,35119.2],[1787062521,37984.2,35119.2],[1787062821,37774.5,35119.5],[1787063122,37608.5,35070.4],[1787063421,37452.6,35119.3],[1787063721,37295.2,35120.1],[1787064021,37272.4,35346.3],[1787064321,37337.5,36001.1],[1787064621,37293.8,36002.6],[1787064921,37260.5,36002.7],[1787065221,37179.5,36002.9],[1787065521,37097.4,36000.4],[1787065822,37069.4,36000.4],[1787066122,37055.5,36000.4],[1787066421,37053.2,35666.5],[1787066721,37052.6,35613],[1787067021,37049.9,35012],[1787067321,37046.9,35120],[1787067621,37045.4,35120.1],[1787067921,36954.6,35120.1],[1787068222,36843.9,35120.3],[1787068521,36840.5,35120.5],[1787068821,36838.7,35121.3],[1787069121,36837.2,35122.1],[1787069421,36689.8,35200.3],[1787069721,36680.2,35274.5],[1787070022,36570.3,35364.4],[1787070321,36565.3,35459.1],[1787070621,36553.8,35512.3],[1787070922,36560,35512.6],[1787071221,36523.3,35512.4],[1787071521,36466.6,35512.3],[1787071821,36386.3,35512.3],[1787072121,36384.5,35512.3],[1787072421,36369.7,35512.3],[1787072721,36322.1,35415.5],[1787073021,36231.7,35403.3],[1787073321,36203.3,35403.6],[1787073621,36193.9,35403.2],[1787073922,36188.4,35403.2],[1787074201,36179.9,35403.2],[1787074521,36160.5,35123.4],[1787074821,36185.1,34625.1],[1787075121,36122.6,34625.9],[1787075421,36104.9,34626.7],[1787075722,36023.9,34625],[1787076022,35979.1,34155.6],[1787076321,35807.1,34156.2],[1787076621,35557.8,34155.6],[1787076921,35597.4,34155.8],[1787077221,35436.9,34156.8],[1787077522,35400.2,34158.5],[1787077821,35334.5,34160.5],[1787078121,35328,34161.9],[1787078421,35226.4,34162.9],[1787078721,35307.5,34163.9],[1787079021,35160.3,34165.2],[1787079322,35027.9,34166.5],[1787079622,35025.7,34165.8],[1787079921,35026.2,34165.8],[1787080221,35024.5,34166.4],[1787080521,35022.7,34209.8],[1787080821,35021.8,34210.6],[1787081121,35020.1,34166.5],[1787081421,35021.3,34166.5],[1787081721,35022.8,34167],[1787082021,34937.3,34166.7],[1787082321,34937.2,34166.9],[1787082621,34936.3,34155.1],[1787082921,34857.6,32316.3],[1787083221,34857.8,32255.6],[1787083521,34856.2,32257.6],[1787083821,34591.1,32259.3],[1787084121,32870.1,24000],[1787084421,30659.3,24003.2],[1787084722,33071.6,24006.6],[1787085021,34068.5,26000.1],[1787085321,33256.1,33250.3],[1787085621,33632.2,24005.6],[1787085921,34262.6,30000.2],[1787086221,34081,30002.4],[1787086521,34048.8,30005.2],[1787086821,33653.8,30008.4],[1787087121,32218.2,30010.8],[1787087422,31991.8,30011.3],[1787087721,31987.7,30011.3],[1787088021,31821.1,30011.7],[1787088321,31826.2,30007.4],[1787088621,31657.6,30080.5],[1787088921,31443.9,30007.6],[1787089201,31441.5,30212.6],[1787089521,31437.6,31300.3],[1787089821,31436.7,31300.6],[1787090121,31439.8,31300.9],[1787090421,32191.3,31022.4],[1787090721,31988.6,30675.1],[1787091021,31988.3,30658],[1787091321,31986.1,31022.9],[1787091621,31986.3,31024.3],[1787091921,31987.2,31025.2],[1787092221,31988.4,31025.7],[1787092521,31970.8,31026.1],[1787092821,31915,31025.8],[1787093122,32473.9,31025.7],[1787093421,31992.2,31026.3],[1787093723,31989.5,31027.5],[1787094021,31943.8,31027.6],[1787094321,31889.4,31026.7],[1787094621,31820.2,31023.3],[1787094921,31801.4,31023.4],[1787095221,31799.3,31023.3],[1787095521,31802.3,31023.3],[1787095821,31816.8,31023.4],[1787096121,31795.1,31023.3],[1787096422,31795.4,31023.4],[1787096722,31757.7,31023.3],[1787097021,31723.5,31023.3],[1787097321,31747.6,31023.4],[1787097621,31716.1,31023.8],[1787097921,31713.1,31023.5],[1787098221,31711.6,31023.3],[1787098521,31710.3,31023.5],[1787098821,31702,31023.6],[1787099121,31574.6,30213.2],[1787099421,31573.2,30006.2],[1787099722,31572.5,30007.6],[1787100021,31567.6,30010.1],[1787100321,31703.1,30012.5],[1787100621,31714.6,30014.8],[1787100921,31694.3,30016],[1787101221,31551.4,30017],[1787101521,31624.7,30139.2],[1787101821,31592.7,30167.4],[1787102126,31536.3,30167.7],[1787102406,31396.8,30167.4],[1787102706,31395.9,30168.2],[1787103006,31392.8,30167.4],[1787103306,31390,30168.5],[1787103606,31264.2,30167.4],[1787103906,31261,30000.5],[1787104206,31521.1,30001.5],[1787104506,31596.7,30003.2],[1787104806,31380.5,30004.7],[1787105107,31547.1,30005.9],[1787105406,31381.5,30007.8],[1787105706,31378.3,30008.7],[1787106006,31374.1,30009.2],[1787106306,31370.7,30010.1],[1787106606,31366.4,30011.5],[1787106906,31363.4,30011.9],[1787107206,31359.1,30012.1],[1787107507,31355.8,30012.5],[1787107806,31353.2,30013.1],[1787108107,31267.1,30013.8],[1787108406,31147.2,30013.1],[1787108706,31093.8,30013],[1787109006,30979.2,30008.8],[1787109306,30976.2,30012.6],[1787109606,30974,30012.5],[1787109906,30972.7,30013.8],[1787110206,30968.8,30014.4],[1787110507,30967.4,30015.9],[1787110806,30872,30017.4],[1787111106,30870.9,30017.7],[1787111426,30869.7,30018.1],[1787111726,30796.7,30018.4],[1787112006,30751,30017.5],[1787112306,30868.8,30017.2],[1787112606,30792.1,30017.8],[1787112906,30781.4,30017.8],[1787113206,30762.3,30003.2],[1787113506,30871,30002.9],[1787113807,30999,30002.6],[1787114106,30975.6,30000.6],[1787114406,30974.8,30000.5],[1787114706,30974.3,30000.5],[1787115006,31137.4,30000.5],[1787115306,30975.1,30000.5],[1787115606,31156,30000.5],[1787115906,31214.1,30000.5],[1787116206,31166.9,30000.5],[1787116506,31170.1,30000.8],[1787116806,30981.5,30000.5],[1787117106,30905.8,30000.8],[1787117406,30840.1,30002.3],[1787117706,30794.2,30041],[1787118006,30792.4,30040.8],[1787118306,30793.4,30041.6],[1787118606,31214.2,30042.1],[1787118926,34328.6,30043.2],[1787119206,34936.6,30043.9],[1787119506,34932.8,30045.8],[1787119806,34932.7,30047.5],[1787120106,34912.5,30048.7],[1787120406,34442.4,30210],[1787120706,34439.3,30045.2],[1787121006,34435.7,30046.4],[1787121306,34430.3,30045.3],[1787121606,33845.5,30045],[1787121906,33583.7,30045.5],[1787122207,30997.2,30046.2],[1787122506,30989.9,30044.9],[1787122806,30888.7,30045.1],[1787123106,30882.2,30006],[1787123406,30874.9,30005.3],[1787123706,30869.2,30045],[1787124006,30796.6,30001.2],[1787124306,30740.8,30000.5],[1787124606,30752.5,30000.5],[1787124906,30740.9,30000.5],[1787125206,30628.2,30000.5],[1787125507,30610.1,19202.3],[1787125826,30608.6,15005.6],[1787126106,30563.2,17815.8],[1787126406,30294.1,19520.8],[1787126707,30680.6,19977],[1787127006,30684.1,19968],[1787127306,32409.2,19969.3],[1787127606,34935.8,32001.6],[1787127907,34934.8,32004],[1787128207,34930.3,32006.5],[1787128507,34830,32008.6],[1787128806,34367.8,32011],[1787129106,34361.4,32013.3],[1787129406,34355.3,32013.6],[1787129706,34349.3,32014.4],[1787130007,34109.9,32014.7],[1787130306,34105.3,32015.6],[1787130606,33961.9,32015.5],[1787130906,33887.6,32016],[1787131207,33878.3,32017.9],[1787131506,33560.5,32017.9],[1787131806,33412.2,32017.9],[1787132106,33499.2,32019.2],[1787132406,33597.4,32019.8],[1787132707,33278.6,32021.3],[1787133006,33265.4,32021.6],[1787133306,33261.7,32021.6],[1787133607,33159.5,32021.6],[1787133907,33159.7,32021.7],[1787134206,33102.1,32021.6],[1787134506,33099.1,32022.2],[1787134806,33096,32022.3],[1787135107,33093.3,32022.2],[1787135406,33091.3,32022.3],[1787135706,33092.6,32022.3],[1787136007,33070.4,32022.3],[1787136306,32999.6,32022.3],[1787136606,32792.9,32022.3],[1787136906,32792.7,32022.3],[1787137206,32776.2,32022.5],[1787137506,32786.9,32022.3],[1787137807,33026.4,32021.6],[1787138106,32942.4,32021.6],[1787138407,32923.1,32021.6],[1787138706,32903.3,32021.6],[1787139007,32908.8,32021.6],[1787139306,32886.2,32021.6],[1787139607,32881.8,32020.7],[1787139906,32766.5,32015.9],[1787140206,32699.2,32014.7],[1787140507,32905.3,19968.8],[1787140807,32865.2,15006.6],[1787141106,32774.3,16556.6],[1787141406,28407.2,17275.7],[1787141726,25478.2,17279.2],[1787142007,23872.6,17281.8],[1787142306,25935.9,17284.3],[1787142606,32328.7,18612.2],[1787142907,32965,19810.8],[1787143206,30755.9,19812.9],[1787143506,29929.1,19818.1],[1787143806,31772.6,19821.9],[1787144108,33034.4,19824.5],[1787144406,32829.1,24296.1],[1787144706,33070.3,24502.5],[1787145007,33092.3,30553.8],[1787145307,33051,30079.2],[1787145606,33253.1,31110.3],[1787145906,33127.4,31111],[1787146206,33010.3,31111],[1787146506,33096.5,31112.5],[1787146806,33110.4,31113.8],[1787147107,32897.6,31113.9],[1787147406,32795.6,31114.6],[1787147706,32712.9,27942.1],[1787148006,32710,28208.5],[1787148326,32481.9,30427.6],[1787148606,32384.7,31119.4],[1787148907,32236.5,31119],[1787149206,32034.8,31119.8],[1787149507,32034.1,31120.1],[1787149806,32258,31120.1],[1787150106,32007.6,31118],[1787150406,32781.9,31119.6],[1787150707,32589.1,31120.2],[1787151006,32415.1,31120.4],[1787151307,32454,31120],[1787151606,32341.3,31117.7],[1787151907,32574.6,31118.7],[1787152206,32711.4,31118.7],[1787152507,32898,29288.7],[1787152808,32717.8,31118.6],[1787153106,32563.6,31143.7],[1787153406,32303.9,31141.4],[1787153706,32191.4,31143.7],[1787154006,32188.2,29041.9],[1787154306,32169.8,29086.3],[1787154606,32091.8,28155.7],[1787154907,32091.1,26035.2],[1787155506,31746.6,27243.8],[1787155807,32088.3,26147.1],[1787156106,32087.5,23516.6],[1787156406,32087,26782.8],[1787156707,32084.9,27270.6],[1787157006,31987.1,26995.9],[1787157306,31899.1,25621.6],[1787157606,31898.4,24251.8],[1787157906,31895.3,24165.2],[1787158206,31893.5,22449.3],[1787158507,31890,24570.3],[1787158806,31891.8,28328.8],[1787159126,31897.1,29443.9],[1787159406,31822.8,30007.9],[1787159686,31776.1,30009.3],[1787159986,31532.3,30010.2],[1787160286,31527.7,30010.1],[1787160646,31523.5,30010.5],[1787160946,31526,30011.2],[1787161246,31896.9,30014.4],[1787161546,31707.2,30016],[1787161846,31528.5,30015.2],[1787162147,31381.4,30012.4],[1787162446,31241,30012.1],[1787162747,31231.3,30012.5],[1787163046,31132.2,30012.9],[1787163347,31090.3,30013.6],[1787163646,31087.6,30013.4],[1787163946,31047.2,30011.5],[1787164246,31005.8,30010.5],[1787164546,31022.9,30010],[1787164846,30926.2,30009.2],[1787165146,30904.8,30009.9],[1787165446,30862.6,30009.2],[1787165746,30904.4,30009.1],[1787166046,31033.5,26509.5],[1787166347,31437.8,30009.1],[1787166646,31382.7,30009.2],[1787166946,31381.6,30009.3],[1787167246,31381.1,30009.3],[1787167546,31376.1,26687.6],[1787167846,31237.8,26186.3],[1787168146,31236.7,20245.4],[1787168446,31233.3,27000.5],[1787168746,31229.8,27001.4],[1787169046,30925.3,27002.3],[1787169346,31233.8,27006.2],[1787169646,31137,27007.7],[1787169946,30806.6,27008],[1787170246,30824.6,27011.3],[1787170546,30801.1,27121.9],[1787170846,30575,27168],[1787171146,30111.4,27186.1],[1787171446,30107.9,27330.2],[1787171746,29993.1,27472.5],[1787172046,29653.9,27700.8],[1787172346,29652.1,27475.8],[1787172646,29648.1,27620.4],[1787172946,29489.8,28012.1],[1787173246,29391.8,27729.2],[1787173546,29326.8,27352.3],[1787173846,29324.5,27020.7],[1787174146,29275.3,27171.2],[1787174446,29047.1,27207],[1787174746,28815.1,27129.2],[1787175046,29122,27354.6],[1787175346,29314.9,27432.4],[1787175646,29644.9,27261.4]],"hourly":[],"daily":[]}}