{"bazaar":{"raw":[[1784152214,40612.9,39261.5],[1784162714,38446.3,35985.7],[1784163914,38446.2,35980.2],[1784166014,38186.9,30654.2],[1784167214,38785,28534.1],[1784172914,38202.6,32564],[1784174714,36570,32279.9],[1784205614,34101.8,29974.6],[1784208614,33058.4,29980.8],[1784209214,33056.4,30137.4],[1784222114,32367.9,29981.3],[1784222414,32363,29978.6],[1784223014,32390.1,29977],[1784223314,32390.3,29978.7],[1784223614,32390.5,29978.6],[1784225434,32312,29977.3],[1784225714,32317.8,29978.9],[1784231114,32426.1,29976.9],[1784232014,33853.1,29976.7],[1784281214,34385.3,29529.7],[1784282414,33874.1,29437.8],[1784283614,32404.7,29437.6],[1784284814,32326.6,29438.8],[1784338814,36621.1,31404.4],[1784339114,36673.8,33490.2],[1784339414,36832.8,32759.2],[1784340314,36827.1,30918.9],[1784343314,36568.3,34169.5],[1784344814,36553.1,34335.2],[1784372714,34808.5,30956.7],[1784382014,36406.6,32480.4],[1784383214,34940.6,31181.4],[1784383514,34982.7,31192.5],[1784385614,34780.8,31243.7],[1784385914,34780.3,31119.5],[1784388014,34776.3,31113],[1784390134,34544.4,31085.2],[1784394314,34775.8,31145.5],[1784396114,34775.4,31972.3],[1784398834,34502.7,31166.2],[1784402114,34090.4,31331.8],[1784403014,34483,31298.7],[1784441414,33068.8,28332.9],[1784451614,32616.6,29847.1],[1784451914,32616.5,29847.2],[1784452554,32617.3,29873],[1784454014,32551,28937.9],[1784454614,32617.7,28937.6],[1784455814,32621.4,29390.9],[1784458514,32621.4,29665],[1784459114,32621.5,29620.2],[1784463614,32480.4,28810.2],[1784495714,33669.7,29524.7],[1784496914,33666.3,29524.7],[1784502614,32347.9,27320.1],[1784516334,28188.5,26616.3],[1784517014,28184.5,25098.2],[1784517314,28183.6,24153.9],[1784519414,30393.4,26621],[1784520014,30401.8,26638.9],[1784523614,30183,26818.2],[1784525114,30096.7,26987.2],[1784539254,29942.8,27460.1],[1784547354,29796.6,24488.3],[1784548254,29794,24163],[1784551554,29567.8,23587.2],[1784552154,28478.1,23588.6],[1784556954,26935.6,20109.7],[1784558454,26933.5,20867.9],[1784568374,25419.9,22146.7],[1784568954,25532.5,23572],[1784569254,25411.9,21995.5],[1784569554,25410.6,22211.6],[1784569854,25409.1,22562.5],[1784570454,25409.6,22243.8],[1784571054,25407.3,22562.8],[1784574954,24947.5,22562.9],[1784578254,24711.3,22565],[1784579154,24704.4,22565.1],[1784610954,25105.6,22598.4],[1784623254,25086.4,22000.2],[1784627154,24591.5,22000.6],[1784632854,25124.4,22002],[1784675474,30321.8,27602.8],[1784678154,30199.7,27505.1],[1784683854,30321.7,27545],[1784685654,31128.6,27547.6],[1784688354,30973.5,27542],[1784688654,30975.5,27303.8],[1784688954,30975.7,27303.8],[1784690714,30974.6,27376.8],[1784691314,30974.4,27679.1],[1784695514,30336.2,27329.5],[1784697614,30335.4,27685.1],[1784698514,30332.7,27685.2],[1784723714,30294.6,27336.9],[1784730914,29780.2,27353],[1784733014,29783,27304.6],[1784737514,29736.4,27303.8],[1784739914,29736.6,27556.9],[1784740814,29736,27541.9],[1784741714,29735.6,27304],[1784743214,29736.5,27306.1],[1784745614,29731.4,23899.2],[1784746214,29731.7,23902.4],[1784764814,28252.8,25235.5],[1784784014,28571.7,25245.6],[1784787334,28185.7,25243.4],[1784789234,28179.1,25243.4],[1784791814,28183.9,25294],[1784797514,28176.6,25627.6],[1784799614,28175.3,25278],[1784799914,28175.1,25318.7],[1784802914,28416.8,25923.6],[1784845514,28589.9,25961.6],[1784853314,28590,25993.5],[1784853934,28590,26002.1],[1784854814,28589.9,25992],[1784856014,28589.7,26002.3],[1784858414,28546.2,25960.2],[1784859914,28590.9,25986.2],[1784861114,28591,26035.2],[1784861714,28589.6,26035.5],[1784862014,28589.6,26035.4],[1784863514,28589.6,26035.8],[1784864114,28589.9,26036.1],[1784866814,28591,26286.7],[1784878514,28585.6,26166.2],[1784901914,28124,25962.5],[1784902514,28124.4,25963.2],[1784913914,28122,25529.4],[1784915434,28122,25605.5],[1784917514,28122,25741.3],[1784953514,29951.2,27094.9],[1784957114,29947.6,27269.1],[1784960414,29941.7,27189.2],[1784962814,29942.5,27184.4],[1784971514,29942.2,27187.2],[1784972714,29942.3,27190],[1784973014,29942.5,27187.2],[1784976614,29945.6,27186.1],[1784979614,29941.2,27189.3],[1785015074,27690.6,25791.5],[1785015974,27691.7,25791],[1785016574,27691.9,25791],[1785017474,27691.7,25832.3],[1785018674,27686.8,25802.9],[1785019274,27672.4,25790.3],[1785021674,27692.3,25790.7],[1785029174,27609.2,20001.2],[1785029474,27609.4,20384.2],[1785030374,27609.5,20390.7],[1785031574,27608.9,22567.3],[1785032774,27608.6,21100.3],[1785035174,27600.1,21110.9],[1785036974,27597.8,21341.8],[1785037874,27594.4,22320.7],[1785040574,27585.8,22322.8],[1785041774,27576.8,22325.1],[1785044174,27462.3,22476.1],[1785054361,21989.2,20000],[1785072361,21671.6,20102.1],[1785079861,21984.4,20252.3],[1785086461,21990,20097.6],[1785087961,24526.9,20489.6],[1785093061,27009.6,22022.7],[1785093381,27008.6,22182.1],[1785106861,24584.5,20922.7],[1785125761,23988.7,22002],[1785130261,25712.6,22239.3],[1785136521,26755.6,22474.3],[1785145821,26541.5,22488.7],[1785147621,25894.2,22492.2],[1785152121,25358.6,22931.7],[1785181521,25091,23249.6],[1785185721,25251.3,23255],[1785191421,25300,23344.9],[1785192921,25300,23359.5],[1785194721,25476.7,23360.6],[1785205221,25500,23383.1],[1785207021,25717.6,23368.6],[1785208221,25499.6,23366.9],[1785237621,25302.7,22010],[1785239721,25727.4,22010.9],[1785244221,26000,22651.8],[1785249921,25999.9,22931.7],[1785251721,25999.2,22985.1],[1785253521,25999.1,23152.3],[1785256221,25998.6,23038.8],[1785256521,26788,23434.9],[1785257121,26831.3,23508.9],[1785260721,26999.6,23513.1],[1785266721,26741.5,23714.4],[1785271821,28377.5,24194.8],[1785294921,27982.5,24194.9],[1785299721,27971.3,24203.3],[1785302121,27970.7,24284.1],[1785306021,27966,24197.2],[1785307521,27964.5,24744],[1785310221,27955.8,24295.5],[1785315621,27951.3,25622.5],[1785319821,27922.8,25624.5],[1785320421,27892.7,25624.8],[1785320721,27715.7,22000],[1785326121,26000,22052.9],[1785373261,26574.1,24648.1],[1785375661,26574.2,24648],[1785393661,26996.1,22304.4],[1785417061,24490.9,20271.6],[1785418261,24491.5,21708.6],[1785434781,25020.3,22304.2],[1785435061,24997.1,22303.3],[1785483661,24512.7,22600.5],[1785488161,24418.8,22453.2],[1785488461,24313.7,22453.2],[1785490861,24331.2,22448.5],[1785504661,24277.8,22457.4],[1785530481,24295.2,22797.9],[1785535281,24509.5,23245.4],[1785536161,24510,23245.2],[1785547861,24323.5,22646.8],[1785550861,24323.1,22650.3],[1785594061,25653.7,22648.2],[1785600961,25976.9,23563.3],[1785601861,25971.7,22904.8],[1785602461,25970.5,22989.7],[1785603361,25670.2,22648.2],[1785605761,25049.5,22461.4],[1785606661,25046.3,22461.4],[1785611461,25040.9,22717.5],[1785618661,25036.3,22838.9],[1785618961,25036.3,22839.7],[1785621361,25040.5,22843.1],[1785630961,25040.9,22718.6],[1785639061,25044.3,22716.2],[1785649561,26947.4,22731.9],[1785651361,26979.6,22734.2],[1785654061,26978.4,22738.8],[1785663061,25731.6,22732.8],[1785663961,25729.8,22733.9],[1785665161,25967.6,22734.8],[1785668161,25446.4,22887.8],[1785672061,25184.7,22893.9],[1785708961,24999,23098.6],[1785719761,26979.3,23979.6],[1785747401,26332.3,24177.9],[1785755161,26331.5,24177.7],[1785762361,26603.7,23637.5],[1785762661,26603.3,23637.5],[1785764161,26961.8,23639.2],[1785768061,26969,23639.9],[1785769561,26965.7,23812.5],[1785773181,26825.2,24239.8],[1785779461,26972,25190.4],[1785780061,26972.3,24823.6],[1785780361,26972.4,24406.6],[1785780661,26972.3,24082.6],[1785781261,26972.5,24407.4],[1785781861,26972.5,24408.4],[1785815461,29212.8,24284.1],[1786399221,32042.4,29286.3],[1786399521,32010.5,29285.8],[1786399821,31891.6,29284.9],[1786400121,31891,29285],[1786400421,31890.8,29285.1],[1786400721,31891,29286],[1786401021,31891,29300.8],[1786401321,31891,29290.8],[1786401621,31891,29323.9],[1786401922,31890.6,29289.9],[1786402221,31890,29285.8],[1786402521,31890.5,29284.9],[1786402821,31890.5,29285.1],[1786403121,31889.4,29319.5],[1786403421,31889.4,29335.2],[1786403721,31889.5,29324.2],[1786404021,31889.5,29299.7],[1786404321,31890.3,29334.8],[1786404621,31890.3,29378.2],[1786404921,31890.5,29383.5],[1786405221,31890.5,29418.3],[1786405521,31890.5,29418.4],[1786405821,31890.5,28630.6],[1786406121,31890.4,28626.7],[1786406421,31890.5,28621.3],[1786406721,31890.3,28845.8],[1786407021,31890.3,28887],[1786407321,31890.1,28847.4],[1786407621,31889.9,28958.5],[1786407922,31889.6,28849.9],[1786408221,31888.8,28845.1],[1786408521,31888.7,28849.3],[1786408821,31889.6,28935.6],[1786409121,31890.4,28857.7],[1786409421,31890.3,28545.4],[1786409721,31890,28523.5],[1786410021,31890,28648.8],[1786410321,31890,28648.8],[1786410623,31890.2,28648.8],[1786410921,31890.1,28676],[1786411221,31889.8,28574.3],[1786411521,31889.8,28567],[1786411821,31885.5,28505.4],[1786412121,31884.7,28505.4],[1786412421,31883.8,28505.8],[1786412721,31886.2,28506],[1786413021,31886.3,28506.4],[1786413321,31886.4,28510.8],[1786413621,31604.6,28615.3],[1786413921,31667,28821.8],[1786414221,31561.1,28563.5],[1786414521,31559.7,28547],[1786414821,31557.4,28505.4],[1786415121,31558.2,28505.7],[1786415421,31561.5,28505.8],[1786415721,31658.9,28505.8],[1786416021,31662.4,28531.3],[1786416322,31667.9,28505.4],[1786416621,31676.9,28505.9],[1786416922,31790.7,28505.4],[1786417223,31813.4,28506],[1786417521,31845.4,28506.1],[1786417821,31697.2,28506.1],[1786418121,31562.3,28506],[1786418421,31694.9,28506],[1786418721,31696.5,28506.1],[1786419021,31561.8,28505.7],[1786419321,31771.7,26631.7],[1786419621,31891,28505.6],[1786419921,31890.9,28505.7],[1786420221,31890.9,28505.6],[1786420521,31890.3,28506],[1786420822,31890.2,27002],[1786421121,31889.2,27020.2],[1786421421,31891,28509.1],[1786421721,31891,28510.9],[1786422021,31890.9,28510.9],[1786422321,31890.8,28511],[1786422621,31890.8,28511.2],[1786422921,31890.9,28511.2],[1786423221,31890.9,26959],[1786423521,31891,28511.6],[1786423821,31891,28513.6],[1786424121,31891,28514],[1786424421,31890.8,28515.2],[1786424721,31890.8,28515.2],[1786425021,31890.5,28515.3],[1786425321,31890.5,28515.3],[1786425621,31890.1,28515.3],[1786425921,31890,28515.3],[1786426221,31888.5,28515.3],[1786426522,31888.4,28515.3],[1786426821,31888.2,28515.4],[1786427121,31888.5,28515.5],[1786427421,31888.4,28515.4],[1786427721,31888.4,28517.2],[1786428021,31888.5,28517.3],[1786428321,31887.8,28517.2],[1786428621,31886.9,28517.5],[1786428921,31886.4,28517.2],[1786429221,31884.5,28517.2],[1786429521,31884.6,28515.9],[1786429821,31884.4,28519.2],[1786430121,31883.2,28677.1],[1786430421,31883,28675.4],[1786430721,31880.9,28666.1],[1786431021,31878,28666.3],[1786431322,31877.6,28519.2],[1786431621,31877,28519.2],[1786431921,31876.9,28515.6],[1786432221,31797.6,28515.3],[1786432521,31646.1,28515.3],[1786432821,31536.4,28515.3],[1786433121,31535.7,28515.3],[1786433421,31534.5,28515.3],[1786433721,31534.3,28515.3],[1786434021,31340.8,28515],[1786434322,31331,28515.4],[1786434621,31328.3,28515.4],[1786434921,31229.5,28515.4],[1786435221,31228.7,28512.3],[1786435521,31228,28510.5],[1786435821,31228,28510.5],[1786436121,31227.1,28510.4],[1786436421,31227,27020.9],[1786436722,31226.5,27032.7],[1786437021,31225.3,26484.8],[1786437321,31224.4,26453.1],[1786437621,31222.4,26953.3],[1786437921,31222.3,26432.5],[1786438221,31137.1,26419],[1786438521,31077.7,26525.7],[1786438821,31105.8,26800.7],[1786439121,31133,26633],[1786439421,31044.3,26623.2],[1786439721,30880.6,26565],[1786440021,30718.9,26382.9],[1786440321,30284.9,26447.2],[1786440621,30284.9,26398.1],[1786440921,30306.5,26231.5],[1786441221,30306.5,26340.4],[1786441521,30306.2,26000.3],[1786441821,30284.1,26200],[1786442121,30659.6,26000.2],[1786442421,30681.6,26005.9],[1786442721,30124.1,22264.5],[1786443021,29995.1,26000.9],[1786443321,29964.1,26031.6],[1786443621,30003.2,26054.7],[1786443921,30004.2,26000.9],[1786444222,30029.3,26000.9],[1786444521,30049.1,26000.9],[1786444821,30018.9,26000.7],[1786445121,30058.9,26000.9],[1786445421,29703.7,26000.9],[1786445722,29572.6,26000.9],[1786446021,29605.2,20607.3],[1786446321,29544.3,20001],[1786446621,29388.8,26000.3],[1786446922,29365.1,26000.3],[1786447221,29361.2,26000.3],[1786447522,29224.5,26000.4],[1786447822,29226.8,26000.4],[1786448121,29156.2,26195.5],[1786448421,29156.2,26153.6],[1786448721,29156.6,26173.7],[1786449021,29156.1,26259.1],[1786449321,29156.1,26196.1],[1786449621,29156.2,26000.5],[1786449922,29218.4,26000.5],[1786450221,29135.1,26000.5],[1786450521,29143.6,26000.6],[1786450821,29146.2,26000.6],[1786451121,29069.5,26000.5],[1786451421,29068.7,26000.8],[1786451721,29086.4,26000.6],[1786452021,29103.7,26000.6],[1786452322,29102.2,26000.5],[1786452621,29088.5,26000.5],[1786452921,29047.6,26000.5],[1786453222,29058.2,26000.5],[1786453521,29041.1,26000.5],[1786453821,29011.1,26000.4],[1786454121,29043.1,26000.4],[1786454421,29033.2,26000.5],[1786454721,28927.1,26000.4],[1786455021,28734.3,26000.4],[1786455321,28835.8,26000.4],[1786455621,28932.7,26000.4],[1786455921,28409.6,21000],[1786456221,28496.3,21001.7],[1786456521,28390.5,21003.4],[1786456821,28181.5,21004.1],[1786457121,28181.5,21006.9],[1786457421,28181.1,21239],[1786457721,28180.9,21370.2],[1786458021,28180.5,21372.1],[1786458321,28179.9,21714.6],[1786458621,28179.3,21715.2],[1786458921,28177.8,21716.1],[1786459221,28179.2,21717.9],[1786459521,28179.1,21721],[1786459821,28179.3,21723.9],[1786460121,28179.4,21726.6],[1786460421,28177.5,21728.5],[1786460721,28178.9,21731.4],[1786461021,28159,22378.2],[1786461321,27890.5,22638.1],[1786461621,27796.8,22640.7],[1786461921,27646.8,22643],[1786462222,27526.2,22646],[1786462521,27525.4,22649.1],[1786462821,27525.2,22652],[1786463121,27525.1,23141],[1786463421,27525.2,22888],[1786463722,27524.2,23143.2],[1786464021,27524,23144.4],[1786464322,27522.6,23144.8],[1786464621,27521.7,23145.1],[1786464922,27521.9,22787.6],[1786465221,27523.5,22902.4],[1786465522,27525.1,23145],[1786465822,27524.7,23145.8],[1786466121,27524.8,23147.6],[1786466421,27522.9,23148.3],[1786466721,27523,23147.2],[1786467021,27480.2,23147.8],[1786467321,27467.9,23150.4],[1786467622,27082.1,23152],[1786467922,27056.6,23149.6],[1786468221,27012.5,23153.1],[1786468521,27025.4,22892.2],[1786468821,27081.7,23153.9],[1786469121,27081.6,23350.8],[1786469422,27080.3,23883.4],[1786469722,27080.3,23884.1],[1786470021,27080.3,23884.7],[1786470321,27080.3,23883.9],[1786470621,27080.3,23998.3],[1786470922,27080.4,24046.8],[1786471221,27080.8,24047.3],[1786471521,27081.7,24049.1],[1786471821,27080.8,24049.5],[1786472121,27081.4,24110.5],[1786472421,27080.7,24101.8],[1786472721,27081.4,24111.7],[1786473021,27081.5,24113.4],[1786473321,27036.3,24348.6],[1786473622,27010.8,24049.5],[1786473921,26999,23963],[1786474221,26998.8,23963.8],[1786474521,26998.9,23958.5],[1786474821,26998.8,23947.9],[1786475121,26998.8,23943.5],[1786475421,26999,23971.7],[1786475721,26996.9,23897.8],[1786476021,26996.9,23883.4],[1786476321,26995.8,23883.6],[1786476621,26995.3,23883.6],[1786476922,26996.2,23883.6],[1786477221,26996.2,23920.6],[1786477521,26998,23924.4],[1786477822,27046,23960.6],[1786478121,27047.8,24049.2],[1786478421,27072.2,24329.7],[1786479021,27081.7,24330.7],[1786479321,27081.7,24330.7],[1786479621,27081.7,24330.7],[1786479922,27081.7,24330.7],[1786480221,27081.1,24330.7],[1786480521,27081,24330.3],[1786480821,27081,24330.4],[1786481121,27081.2,24330.7],[1786481421,27081.1,24330.9],[1786481721,27081,24331.4],[1786482021,27081.6,24331.6],[1786482321,27081.7,24333.5],[1786482621,27081.7,24333.5],[1786482922,27081.7,24333.4],[1786483221,27081.7,24333.4],[1786483521,27081.7,24331.9],[1786483821,27081.7,24333.6],[1786484122,27081.6,24334.3],[1786484422,27081.7,24334.2],[1786484721,27081.6,24334.2],[1786485021,27080.4,24334.3],[1786485321,27081.2,24334.4],[1786485621,27081,24334.3],[1786485921,27081,24334.3],[1786486221,27080.6,24333.6],[1786486521,27080.8,24333.7],[1786486821,27080.6,24333.7],[1786487121,27080.7,24333.7],[1786487421,27081.6,24333.6],[1786487721,27081.6,24333.6],[1786488021,27043.5,24333.7],[1786488321,27071.7,24333.6],[1786488621,27081.6,24333.8],[1786488921,27081.8,24333.8],[1786489221,27081.4,24333.7],[1786489521,27081.3,24333.9],[1786489821,27081.3,24333.8],[1786490121,27081.2,24333.8],[1786490421,27081.3,24333.8],[1786490721,27081.2,24334.9],[1786491021,27081.3,24335.3],[1786491322,27081.3,24335.5],[1786491621,27081.4,24335.5],[1786491921,27081.3,24335.4],[1786492221,27081.4,24335.6],[1786492521,27081.3,24334.9],[1786492821,27081.4,24334.9],[1786493122,27081.3,24530.1],[1786493421,27081.3,24610.9],[1786493721,27081.2,24546],[1786494021,27080.8,24434.6],[1786494321,27080.8,24533.8],[1786494621,27081,24560.6],[1786494921,27081,24577.2],[1786495221,27081,24430.4],[1786495521,27081,24334.9],[1786495821,27081,24334.8],[1786496121,27081.1,24335],[1786496421,27080.6,24335.2],[1786496721,27080.5,24335.2],[1786497021,27080.5,24335.4],[1786497321,27080.5,24336.7],[1786497621,27080.8,24339.6],[1786497921,27080.8,24410.1],[1786498221,27081,24436.3],[1786498521,27079.9,24377.9],[1786498821,27079.7,24369.9],[1786499121,27079.5,24417.2],[1786499421,27078.2,24451.3],[1786499721,27078.6,24379.4],[1786500021,27078.5,24362.1],[1786500321,27078.7,24374.7],[1786500621,27078.4,24334],[1786500921,27078.6,24333.6],[1786501221,27078.6,24335.7],[1786501521,27078.8,24336.1],[1786501821,27079.2,24336.5],[1786502121,27080.3,24336],[1786502421,27080.8,24338.6],[1786502721,27080.9,24336.9],[1786503021,27080.8,24340.7],[1786503321,27080.9,24340.9],[1786503621,27080.9,24341.9],[1786503921,27080.9,24342],[1786504221,27080.1,24342.4],[1786504521,27080.1,24338.5],[1786504821,27080.1,24346],[1786505121,27079.2,24338.7],[1786505421,27077,24338.8],[1786505721,27076.6,24338.7],[1786506021,27077.3,24339.2],[1786506321,27072,24338.9],[1786506621,27013.1,24338.6],[1786506921,27012.6,24339.1],[1786507221,27010.1,24338.9],[1786507521,26972.5,24336.9],[1786507822,26977.1,24336.9],[1786508121,26972.7,24337.6],[1786508421,26930.3,24735.4],[1786508721,26934,24733.1],[1786509021,26931.7,24348.7],[1786509321,26965.2,24348.4],[1786509621,26940.9,24348.6],[1786509921,26967.7,25722.3],[1786510221,26911.6,24354],[1786510521,26927.8,24348.4],[1786510821,26929.8,24348.4],[1786511121,26930.9,24348.4],[1786511421,26906.6,24348.5],[1786511721,26904.9,24348.3],[1786512021,26928.1,24348.3],[1786512321,26910.5,24348.3],[1786512621,26844.8,24339.9],[1786512921,26854,24339.9],[1786513221,26892.2,24348.3],[1786513521,26893.4,24349.8],[1786513821,26903.5,24349.9],[1786514121,26983.9,24349.8],[1786514421,26896.9,24349.8],[1786514721,26899.4,24349.9],[1786515021,26900.8,24349.9],[1786515321,26940.1,24349.9],[1786515621,27013.2,24349.9],[1786515921,27013.8,24349.9],[1786516222,27043.2,24349.9],[1786516521,27050,24349.9],[1786516821,27055.9,24349.9],[1786517122,27077.1,24349.9],[1786517422,27077.9,24349.9],[1786517721,27077.9,24349.9],[1786518021,27076.2,24350.4],[1786518321,27075.2,24349.9],[1786518621,27075.1,24349.9],[1786518921,27075.1,24349.9],[1786519221,27075.1,24350],[1786519521,27074.6,24350.4],[1786519821,27074.9,24356.2],[1786520121,27075,24362.9],[1786520421,27075,24375.6],[1786520721,27075,24357.4],[1786521021,27075,24360.2],[1786521321,27075.1,24375.1],[1786521621,27073,24374.7],[1786521921,27072.6,24349.9],[1786522221,27072.6,24349.8],[1786522521,27073.2,24349.9],[1786522821,27073.2,24349.9],[1786523121,27073.1,24349.9],[1786523421,27073,24349.8],[1786523721,27073.1,24351.3],[1786524021,27073.4,24362.6],[1786524321,27073.4,24360.2],[1786524621,27072.7,24361.1],[1786524921,27072.6,24367.9],[1786525221,27072,24382.6],[1786525521,27072.1,24387],[1786525821,27072.1,24378],[1786526121,27072.1,24376.9],[1786526422,27071.4,24375.8],[1786526721,27071.4,24382.7],[1786527021,27071.3,24382.2],[1786527321,27071.5,24388],[1786527621,27071.2,24374.6],[1786527921,27071.6,24380.9],[1786528221,27071.5,24370.3],[1786528521,27071.5,24392.9],[1786528821,27071.1,24487.7],[1786529121,27071.5,24488],[1786529421,27071.5,24488.3],[1786529721,27071.2,24488.3],[1786530021,27071.3,24488.6],[1786530322,27071.3,24489.1],[1786530621,27071.2,24489.1],[1786530921,27071.3,24489.2],[1786531221,27071.2,24391.1],[1786531521,27071.7,24489.2],[1786531821,27072,24489.2],[1786532121,27071.8,24490.1],[1786532421,27071.2,24490.1],[1786532721,27071.2,24489.2],[1786533021,27071.6,24489.2],[1786533321,27073.2,24489],[1786533621,27072.9,24489.3],[1786533921,27072.9,24489.2],[1786534221,27072.6,24489.3],[1786534521,27072.6,24489.2],[1786534821,27072.5,24491.1],[1786535121,27062.7,24491.2],[1786535421,27065.9,24491.2],[1786535721,27046.9,24491.3],[1786536021,27073.4,24491.4],[1786536321,27073.5,24492.1],[1786536622,27073.9,24492.3],[1786536921,27074.2,24492.2],[1786537221,27074.9,24492.7],[1786537521,27076.2,24492.7],[1786537821,27078.5,24492.6],[1786538121,27079,24492.7],[1786538421,27080.7,24493.6],[1786538721,27081.2,24493.6],[1786539021,27081.3,24493.6],[1786539321,27080.7,24493.9],[1786539621,27080.7,24493.9],[1786539921,27077.6,24492.9],[1786540221,27080.6,24493],[1786540521,27080.5,24913],[1786540821,27080.4,24878.4],[1786541121,27080.8,24825.3],[1786541421,27080.9,24829.1],[1786541721,27081.2,24774.1],[1786542021,27081.4,24696.2],[1786542321,27081.4,24672.8],[1786542621,27081.4,24590],[1786542921,27081.4,24492.8],[1786543221,27081.4,24493.1],[1786543521,27081.4,24493.1],[1786543821,27081.4,24493.2],[1786544121,27081.4,24493.2],[1786544421,27081.4,24500.9],[1786544722,27081.4,24623.9],[1786545022,27081.4,24624],[1786545321,27081.4,25465],[1786545622,27081.4,25468.8],[1786545921,27081.4,25550.8],[1786546221,27081.4,25550.6],[1786546521,27081.4,25550.7],[1786546821,27081.5,25551.3],[1786547122,27081.5,25579.3],[1786547421,27081.5,25564.2],[1786547721,27081.4,25590.6],[1786548021,27081.2,25589.7],[1786548321,27080.8,25629.2],[1786548622,27080.6,25591.4],[1786548922,27079.5,25639.2],[1786549221,27079.2,25824.2],[1786549521,27079,25820.8],[1786549821,27077.4,25811.3],[1786550121,27077.4,25585],[1786550421,27076.7,25581.9],[1786550721,27078.8,24690.2],[1786551021,27078.8,24688.8],[1786551322,27078.8,24669.4],[1786551621,27079,24745.7],[1786551922,27079.7,24727.8],[1786552221,27079.9,25550.6],[1786552521,27080.4,25550.6],[1786552821,27080.5,25550.6],[1786553121,27080.5,25550.5],[1786553421,27080.3,25550.6],[1786553722,27080.5,24717.8],[1786554021,27080.5,25551.5],[1786554322,27081.2,24817.2],[1786554621,27080.9,24780.1],[1786554921,27081,24781.4],[1786555221,27081.2,24764.7],[1786555521,27081.5,24785.8],[1786555821,27081.5,24761.6],[1786556121,27081.2,24751.3],[1786556421,27081.2,24738],[1786556721,27081.3,24717.6],[1786557022,27081.2,24922.9],[1786557321,27081.3,24815.5],[1786557601,27081.4,24808.9],[1786557921,27081.3,24970.5],[1786558222,27081.5,24878.2],[1786558522,27081.5,25708.9],[1786558821,27081.3,24944.4],[1786559121,27081.5,24949.2],[1786559421,27039.5,24845.3],[1786559721,27037.9,24830.9],[1786560021,27071.7,24689.3],[1786560321,27081.5,24623.9],[1786560622,27081.5,24623.9],[1786560922,27081.5,24624],[1786561221,27081.5,24624],[1786561521,27081.5,24624.1],[1786561821,27081.5,24624.1],[1786562121,27081.5,24624.1],[1786562421,27081.5,24623.9],[1786562721,27081.5,24623.9],[1786563021,27081.5,24623.9],[1786563321,27081.5,24583.4],[1786563621,27081.4,24582.5],[1786563922,27004.3,24578.5],[1786564221,27015.5,24575.6],[1786564521,27016.8,24575.4],[1786564821,27029.3,24504.4],[1786565121,27000.5,24516.4],[1786565421,27003.9,24520.6],[1786565721,27008.2,24513.4],[1786566021,27001.3,24675.9],[1786566321,27019.7,24677.5],[1786566621,27044.7,24685.4],[1786566921,27077.5,24681.9],[1786567222,27081.5,24672.9],[1786567521,27081.5,24754.4],[1786567821,27081.5,24568.8],[1786568121,27081.5,24603.3],[1786568421,27081.5,24587.5],[1786568721,27081.5,24807.8],[1786569021,27081.5,24709.5],[1786569321,27081.5,24832.6],[1786569621,27081.5,24676.9],[1786569921,27081.5,24846.7],[1786570221,27081.5,24847.3],[1786570522,27081.5,24715],[1786570821,27081.5,24697.4],[1786571121,27081.5,24847.5],[1786571421,27081.5,24848.3],[1786571721,27081.4,24848.4],[1786572021,27081.5,24848.8],[1786572322,27081.1,24848.9],[1786572621,27081,24848.9],[1786572921,27081,24706],[1786573221,27081.1,24701.5],[1786573521,27081.1,24841],[1786573821,27081.1,24850.3],[1786574121,27081.3,24962.3],[1786574421,27081,24962.3],[1786574721,26777.1,24962.3],[1786575021,26731.3,24962.3],[1786575321,26736.3,24962.3],[1786575622,26878.9,24962.3],[1786575921,26910.1,24962.3],[1786576221,26902,24962.3],[1786576521,26959.7,24962.4],[1786576821,26967.3,24962.4],[1786577121,26969.9,24962.4],[1786577421,27000.4,24962.4],[1786577721,27013.3,24962.6],[1786578021,26978.6,24992.2],[1786578321,26978.5,24978.1],[1786578621,27026.4,24922.2],[1786578921,27036.4,24923.3],[1786579221,27011.5,24919.4],[1786579521,27011.7,24962.5],[1786579821,27018.2,24962.5],[1786580101,27000.6,24962.5],[1786580421,27003.3,24962.5],[1786580721,27011.6,24962.5],[1786581022,27018.3,24962.5],[1786581321,27042.5,24962.5],[1786581621,27050.4,24962.5],[1786581921,27032.8,24962.5],[1786582221,27054.8,24962.6],[1786582521,27073.3,24962.6],[1786582821,27050.5,24962.6],[1786583121,26577.5,24962.5],[1786583421,26501.9,24962.5],[1786583721,26501.9,24962.5],[1786584022,26501.8,24962.7],[1786584321,26501.8,24962.7],[1786584622,26501.8,24962.7],[1786584921,26501.8,24962.7],[1786585221,26501.8,24962.5],[1786585521,26501.7,24962.5],[1786585822,26501.8,24962.6],[1786586121,26501.8,24962.9],[1786586421,26501.7,24962.6],[1786586721,26501.7,24962.6],[1786587021,26501.8,24962.6],[1786587321,26501.4,24962.6],[1786587621,26501.4,24962.3],[1786587921,26501.4,24962.8],[1786588221,26501.4,24962.8],[1786588521,26501.4,24908.9],[1786588821,26501.4,24763.5],[1786589121,26456,24765.9],[1786589421,26473.5,24742.4],[1786589721,26448.5,24735.5],[1786590021,26501.4,24735],[1786590321,26501.4,24613.3],[1786590621,26501.4,24592.8],[1786590921,26501.4,24556.7],[1786591201,26501.4,24565.6],[1786591521,26501.4,24553.1],[1786591821,26501.4,24564.9],[1786592121,26501.4,24561.4],[1786592421,26501.4,24490.4],[1786592721,26501.6,24490.6],[1786593021,26501.4,24490.6],[1786593321,26501.4,24490.6],[1786593621,26501.3,24490.8],[1786593921,26501.4,24490.6],[1786594221,26501,24490.6],[1786594521,26501,24493.4],[1786594821,26500.9,24493.8],[1786595121,26501,24493.8],[1786595421,26501,24494.8],[1786595721,26501,24494.8],[1786596021,26501,24497],[1786596321,26500.9,24494.8],[1786596621,26500.9,24494.8],[1786596921,26500.9,24494.8],[1786597221,26500.9,24494.8],[1786597521,26500.9,24494.8],[1786597821,26500.9,24494.8],[1786598121,26500.9,24494.8],[1786598421,26500.9,24494.8],[1786598721,26500.9,24494.8],[1786599021,26500.9,24494.8],[1786599321,26500.9,24494.8],[1786599621,26500.7,24494.8],[1786599921,26500.7,24494.5],[1786600221,26500.7,24494.4],[1786600521,26500.8,24494.4],[1786600821,26500.2,24494.4],[1786601121,26500.3,24494.4],[1786601421,26500.3,24494.4],[1786601721,26500.3,24494.4],[1786602021,26500.6,24494.4],[1786602321,26500.7,24494.4],[1786602621,26500.6,24494.4],[1786602921,26500.6,24494.3],[1786603221,26500.6,24494.2],[1786603521,26500.6,24494.2],[1786603821,26500.6,24494.2],[1786604121,26500.8,24491.6],[1786604421,26500,24491.6],[1786604721,26500,24493.6],[1786605021,26500,24493.8],[1786605321,26500,24493.7],[1786605621,26500,24493.7],[1786605922,26500,24491.5],[1786606221,26500,24694.8],[1786606521,26500,24695],[1786606821,26500,24695],[1786607121,26500,24733.9],[1786607421,26500,24701.4],[1786607721,26499.5,24695.1],[1786608021,26499.5,24695.1],[1786608321,26499.6,24695.1],[1786608621,26499.3,24695.1],[1786608921,26499.3,24695],[1786609221,26499.3,24695.1],[1786609521,26499.3,24695.1],[1786609821,26498.9,24834.9],[1786610121,26487.6,24726.1],[1786610421,26368.7,24713],[1786610721,26368.8,24800.2],[1786611021,26395.3,24951],[1786611321,26351.9,25039.3],[1786611621,26351.9,24965.7],[1786611921,26352,25030.6],[1786612221,26394.7,25030.5],[1786612521,26499.8,24964.3],[1786612821,26499.8,24925.5],[1786613121,26499.9,24924.4],[1786613421,26500,25030.5],[1786613721,26500.6,24923.1],[1786614021,26500.7,24913.9],[1786614321,26500.8,24776.5],[1786614621,26500.7,24769.6],[1786614921,26500.7,24721.9],[1786615221,26499.8,24730.2],[1786615521,26499.9,24807],[1786615821,26500,24798.3],[1786616121,26499.8,24794.2],[1786616421,26499.9,24876.1],[1786616722,26499.7,24876.1],[1786617021,26499.8,24876.2],[1786617321,26500.5,24907],[1786617621,26500.5,24899.9],[1786617921,26500.4,24899.1],[1786618221,26500.4,24895.8],[1786618521,26499.5,24944.9],[1786618821,26499.6,24934.4],[1786619122,26500.5,24753.6],[1786619421,26499.6,24735.2],[1786619721,26500.6,24755.2],[1786620021,26500.6,24736.9],[1786620321,26500.6,24738.3],[1786620621,26500.5,24835.8],[1786620921,26499.6,24845],[1786621221,26499.6,24841.1],[1786621522,26376,24704],[1786621821,26463.1,24605.4],[1786622121,26500.6,24591.2],[1786622421,26500.5,24522.8],[1786622721,26500.5,24523.9],[1786623021,26500.5,24505.6],[1786623321,26499.4,24501.7],[1786623621,26499.3,24432.9],[1786623921,26499.3,24505.4],[1786624222,26499.3,24438.5],[1786624522,26499.2,24432.6],[1786624821,26499,24695.2],[1786625122,26499.2,24695.2],[1786625421,26499.1,24695.2],[1786625721,26499.3,24695.3],[1786626021,26498.5,24695.3],[1786626321,26499,24695.5],[1786626621,26499.2,24695.4],[1786626921,26499.3,24695.4],[1786627221,26499.3,24695.2],[1786627522,26499.3,24695.2],[1786627821,26499.4,24695.2],[1786628121,26500.4,24695.2],[1786628421,26500.4,24695.3],[1786628721,26500.4,24695.2],[1786629021,26500.4,24695.2],[1786629322,26500.6,24695.2],[1786629621,26500.6,24695.2],[1786629921,26500.5,24695.2],[1786630223,26500.6,24695.2],[1786630521,26500.7,24695.2],[1786630821,26501.1,24695.2],[1786631121,26501.3,24695.2],[1786631421,26501.1,24696.2],[1786631721,26501.3,24696.9],[1786632021,26500.9,24435.9],[1786632321,26500.7,24603.3],[1786632621,26500.7,24698.9],[1786632901,26501.1,24699],[1786633221,26501.1,24699.1],[1786633521,26501.2,24698.9],[1786633821,26501.2,24698.9],[1786634121,26501.3,24698.9],[1786634421,26501.2,24698.9],[1786634721,26501.2,24606.4],[1786635021,26501.6,24600.6],[1786635321,26667.6,24512.7],[1786635621,26713.4,24515.7],[1786635921,27037,24503.1],[1786636222,27081.5,24498.1],[1786636522,27081.5,24696],[1786636821,27081.5,24696],[1786637121,27081.5,24696],[1786637421,27081.5,24696],[1786637722,27081.5,24696],[1786638022,27081.5,24696.4],[1786638321,27081.5,24697.8],[1786638622,27081.5,24697.9],[1786638921,27081.5,24697.9],[1786639221,27081.5,24698.2],[1786639521,27081.5,24698.2],[1786639822,27081.4,24698.1],[1786640121,27081.4,24707.5],[1786640421,25000.9,24815],[1786640722,25000.9,24819.5],[1786641021,25839.2,24799.6],[1786641321,26035.1,24756.2],[1786641621,26093.1,25000.3],[1786641921,26775.6,25000.3],[1786642221,26842.1,25000.3],[1786642522,27042.8,25000.3],[1786642821,26871,25001],[1786643121,26871,25010.8],[1786643421,26871.1,25000.4],[1786643721,26871.1,25000.4],[1786644021,26871.1,25000.5],[1786644321,26870.9,25001.7],[1786644621,26870.8,25000.6],[1786644921,26870.8,25000.5],[1786645221,26870.9,25000.5],[1786645521,26870.8,25000.4],[1786645821,26870.8,25000.3],[1786646121,26870.9,25000.3],[1786646421,26871.1,25000.3],[1786646722,26946,25000.3],[1786647021,26943.6,25000.4],[1786647321,26956.3,25000.3],[1786647621,26944.3,25000.4],[1786647921,26949.6,25000.3],[1786648222,26953.3,25000.5],[1786648522,26957.1,25000.6],[1786648821,26963.6,25001.1],[1786649122,27040.1,25000.6],[1786649421,27040,25000.6],[1786649721,27039.4,25000.6],[1786650021,27041.2,25000.6],[1786650321,27046.1,25000.5],[1786650622,27050.3,25000.7],[1786650921,26871,25000.6],[1786651221,26870.9,25000.6],[1786651521,26871,25000.4],[1786651821,26870.8,25000.4],[1786652121,26870.9,25000.4],[1786652422,26966.9,25000.4],[1786652721,26967.5,25000.4],[1786653022,27047.5,25000.4],[1786653322,27049.1,24789.8],[1786653622,26958.6,24763.9],[1786653921,26971,24758.3],[1786654221,26963.2,24758.9],[1786654521,26973.6,24742.4],[1786654822,26973.4,24753],[1786655121,26973,24730.3],[1786655421,26869.4,24813],[1786655721,26869.4,25001],[1786656021,26869.3,25001.8],[1786656321,26869.1,25020.9],[1786656622,26868.8,25016.7],[1786656921,26868.7,25001],[1786657221,26868.6,25000.9],[1786657521,26822.9,25000.9],[1786657821,26868.7,24987.9],[1786658121,26868.7,25001.2],[1786658421,26868.7,25001.2],[1786658721,26868.7,25001.2],[1786659021,26868.6,25001.2],[1786659321,26868.2,25001.5],[1786659621,26868.3,25001.5],[1786659921,26868.6,25001.5],[1786660221,26869.1,25001],[1786660521,26869.1,25001.2],[1786660821,26869.1,24819.2],[1786661121,26869.1,24814.8],[1786661422,26869.1,24786.1],[1786661721,26869.1,24799],[1786662022,26869.1,24796.1],[1786662321,26869.4,24795.2],[1786662622,26869.4,24791.7],[1786662921,26869.4,24790.5],[1786663221,26869.4,24804.6],[1786663521,27081.5,24793.7],[1786663821,27081.5,24722.7],[1786664121,27081.5,24753.3],[1786664421,27081.3,24793.9],[1786664721,27081.2,25001.4],[1786665021,27081.1,25001.5],[1786665321,27080.9,25001.4],[1786665621,27080.3,25001.4],[1786665921,27080.6,25001.1],[1786666221,27081.2,25001.1],[1786666521,27081.2,24988.2],[1786666821,27081.2,24988],[1786667121,27081.2,25001.2],[1786667421,27081.2,25001.4],[1786667721,27081.2,25001.5],[1786668021,27081.2,25001.4],[1786668321,27081,25001.4],[1786668621,27081,25001.4],[1786668921,27081.2,24988.3],[1786669221,27081.2,24988.5],[1786669521,27080.9,24988.2],[1786669821,27080.9,24819.6],[1786670121,26872.6,24819.9],[1786670421,26872.2,24819.4],[1786670721,26872.1,24817.9],[1786671021,26871.7,24819],[1786671321,26871.6,25001.8],[1786671621,26871.6,25001.7],[1786671921,26871.6,25001.7],[1786672221,26872,25001.7],[1786672521,26872,25001.7],[1786672821,26872,25001.7],[1786673121,26872.1,25001.7],[1786673421,26871.8,25003.6],[1786673721,26871.1,25185.2],[1786674021,27000,25098.7],[1786674322,26999.9,25185.5],[1786674621,26999.9,25185.7],[1786674921,27000,25186.5],[1786675221,27000,25187.9],[1786675521,26999.6,25188.3],[1786675821,26999.9,25098.9],[1786676121,26998.9,25097.6],[1786676421,26999,25097.5],[1786676721,26998.9,25187.9],[1786677021,26999,25187.3],[1786677321,26998.8,25029.6],[1786677621,26817,25011.2],[1786677921,26817,25001.6],[1786678221,26800,25001.6],[1786678521,26800,25001.5],[1786678821,26800,25001.5],[1786679121,26799.8,25001.5],[1786679421,26799.7,25001.4],[1786679721,26799.7,25001.4],[1786680021,26799.8,25001.4],[1786680322,26799.8,25001.5],[1786680621,26799.8,24817.1],[1786680921,26799.8,24811.6],[1786681221,26799.8,24809.7],[1786681522,26799.8,24810.3],[1786681821,26799.8,24809.6],[1786682122,26799.8,24816.6],[1786682421,26799.8,24811],[1786682722,26799.6,24810.4],[1786683021,26799.6,24810.6],[1786683321,26799.5,24812.9],[1786683622,26799.4,24804.9],[1786683921,26799,24814.6],[1786684221,26799,24697.8],[1786684521,26749.1,24697.8],[1786684821,26799,24697.7],[1786685122,26797,24697.7],[1786685422,26797,24696.8],[1786685721,26797,24696.7],[1786686021,26796.6,24696.7],[1786686321,26796.6,24696.7],[1786686621,26796.3,24696.7],[1786686921,26796.3,24698],[1786687221,26796.4,24698],[1786687521,26796.6,24697.9],[1786687822,26796.7,24697.9],[1786688122,26796.5,24697.9],[1786688421,26796.4,24697.9],[1786688721,26796.5,24697.9],[1786689021,26796.4,24696.8],[1786689322,26795.9,24696.7],[1786689621,26796,24697.9],[1786689921,26795.5,24697.8],[1786690221,26795.3,24697.9],[1786690521,26796.6,24698.2],[1786690821,26796.3,24698.2],[1786691121,26796.3,24698.2],[1786691421,26796.6,24698],[1786691721,26796.6,24698],[1786692021,26796.7,24723.9],[1786692321,26796.7,24728.4],[1786692621,26796.7,24697.9],[1786692921,26796.6,24696.8],[1786693221,26796.2,24698.6],[1786693521,26797,24698.6],[1786693821,26797,24699.1],[1786694122,26796.3,24699],[1786694421,26797,24699],[1786694721,26797,24698.9],[1786695021,26797,24698.5],[1786695321,26797,24698.5],[1786695621,26797,24700.6],[1786695921,26797,24780.9],[1786696221,26797,24756.1],[1786696521,26797,24754],[1786696821,26797,24753],[1786697121,26797,24785.8],[1786697421,26797,24773.6],[1786697721,26797,24772.1],[1786698021,26797,24775],[1786698321,26797,24787.6],[1786698621,26796.8,24891.8],[1786698921,26799.2,24890.3],[1786699221,26796.8,24890.2],[1786699521,26796.7,24884.1],[1786699821,26796.8,24884.1],[1786700121,26796.8,24781.1],[1786700422,26796.8,24776.4],[1786700721,26796.7,24773.7],[1786701021,26796.7,24773.9],[1786701322,26796.8,24766.5],[1786701621,26796.8,24758.8],[1786701921,26798.7,24780.7],[1786702221,26799.2,24775.7],[1786702522,26799.8,24784.1],[1786702821,26817,24752.8],[1786703121,26817,24738.4],[1786703421,26817,24752.4],[1786703721,26998.8,24752.8],[1786704021,26998.8,24737.9],[1786704321,26998.8,24737.2],[1786704622,26998.8,24734.1],[1786704922,26998.8,24718.9],[1786705221,26998.8,24704.2],[1786705522,26998.8,24735.1],[1786705822,26997.9,24739.7],[1786706122,26998.8,24806],[1786706421,26999,24744.3],[1786706721,27000,24744],[1786707021,27081.2,24737.8],[1786707321,27080.9,24737.5],[1786707621,27080.9,24740.8],[1786707922,27080.4,24745.9],[1786708221,27080.1,24705],[1786708521,27080,24698.6],[1786708822,27079.4,24767.8],[1786709121,27080.1,24758.4],[1786709421,27080.7,24766.2],[1786709721,27080.5,24825.5],[1786710021,27080.9,25151.1],[1786710321,27080.6,24716.6],[1786710621,27080.9,24698.5],[1786710921,27080.8,24698.6],[1786711222,27081.2,24698.6],[1786711521,27081.1,24698.8],[1786711821,27081.1,24699.6],[1786712121,27081.1,24700.6],[1786712421,27080.5,24700.7],[1786712722,27079.8,24699.4],[1786713021,27081.1,24700.8],[1786713321,27081.1,24701.1],[1786713621,27081,24701],[1786713921,27081.1,24701.2],[1786714221,27081.5,24701.5],[1786714522,27081.5,24699.5],[1786714822,27081.1,24699.6],[1786715121,27081.5,24702.7],[1786715422,27080.8,24704.3],[1786715722,27081.6,24702.9],[1786716021,27081,24702.5],[1786716321,26842.3,24704.2],[1786716621,27081.9,24704.4],[1786716922,29157.9,24707.5],[1786717221,29157.8,24708.2],[1786717521,32194.2,24710.7],[1786717822,32192.8,24728.4],[1786718121,32192.8,25088.7],[1786718421,33000,25091.1],[1786718721,33000,25864.5],[1786719021,32999.7,25866.2],[1786719322,32285.5,25867.9],[1786719621,32284.3,25868.6],[1786719921,32282.4,25870.1],[1786720201,33000,26228.3],[1786720501,32999.7,26230.4],[1786720821,33000,26422.5],[1786721121,32999.9,26572.5],[1786721422,32999.8,26895.8],[1786721721,32999.8,26896.9],[1786722021,32999.8,26898.6],[1786722321,32999.4,27032.3],[1786722621,32999.2,27496],[1786722922,33483.9,27498.3],[1786723222,33483.6,27500],[1786723522,33483.5,27500.6],[1786723821,33483.2,27503],[1786724121,33483.9,27504.8],[1786724422,33481.9,27505.3],[1786724722,32883.3,27506.5],[1786725021,32881.1,27508.1],[1786725322,32878.6,27506.4],[1786725621,32876.8,27511.8],[1786725921,33483.9,27514.3],[1786726222,33484,27515],[1786726522,33483.1,27816],[1786726822,32917,27818.5],[1786727121,33483.6,27820.2],[1786727422,33483.3,27820.3],[1786727722,33482.1,27954.6],[1786728022,33479.7,28107.3],[1786728322,33483.1,28109.8],[1786728622,33483.1,28110.4],[1786728922,33482.9,28111.6],[1786729221,33482,28111.4],[1786729522,33484,28111.9],[1786729821,33484,28114.3],[1786730121,0,28246.8],[1786730421,299999.3,29521.5],[1786730721,298997.9,29532.8],[1786731021,179999.7,41652.2],[1786731321,93736.7,58877.8],[1786731621,66357.4,31934.1],[1786731921,60999.8,29525.2],[1786732221,50174.3,29525.3],[1786732521,50172.1,29483.8],[1786732821,50169.6,28115.6],[1786733121,50163,28115.6],[1786733421,45147,28117.8],[1786733721,42431.1,28118.9],[1786734021,40992,28124.8],[1786734321,37498.3,28119.8],[1786734621,37495,28120.7],[1786734921,37934.3,28121.4],[1786735221,37697.8,28121.9],[1786735521,44426.3,28120.6],[1786735821,39667.9,28589.2],[1786736121,47917.8,28589.3],[1786736421,46556.6,28589.5],[1786736721,80861.5,28590],[1786737021,84596.2,28593.2],[1786737322,91303.9,28593.2],[1786737621,92438.8,28593.3],[1786737921,96767,28593.3],[1786738222,97233.9,28593.4],[1786738521,98419.8,28593.6],[1786738821,122890.2,28595.1],[1786739121,39248,28596],[1786739422,41336.8,28597.9],[1786739722,43017.6,28598.9],[1786740021,37482.7,28603.5],[1786740321,37951.5,28620.6],[1786740621,38319.6,28623.2],[1786740921,38293.6,28625.1],[1786741221,37480.5,28705.9],[1786741521,37468.4,29070.4],[1786741821,37467.8,29071.2],[1786742121,37468.4,29073.1],[1786742421,37384.9,30000.6],[1786742721,37045.7,30001.7],[1786743021,36877.7,29936.8],[1786743321,36460.8,30343.6],[1786743621,36679.8,30566.6],[1786743921,36413.3,30245.6],[1786744221,36431.1,30706.5],[1786744521,35675.8,31038.4],[1786744821,35540.8,31174.7],[1786745121,35539.6,30830],[1786745421,35539.1,31346.7],[1786745721,35681.5,31390.3],[1786746021,35965.5,31389.4],[1786746321,35658.6,31361.5],[1786746621,35942.4,30992.9],[1786746921,35994.1,31508.6],[1786747221,36011,31509.3],[1786747521,35975.5,31511.5],[1786747821,35946.2,31508.6],[1786748122,35982.3,31508.6],[1786748421,35824.3,31508.7],[1786748721,35824,31584.9],[1786749021,35354.2,31573.5],[1786749321,35352.4,31562.5],[1786749621,35238.2,31530.1],[1786749921,35229.9,31568.1],[1786750221,35127.2,31578.6],[1786750521,34841.7,31661.6],[1786750821,34965.8,31638.9],[1786751121,34955.7,31773.3],[1786751421,34687,31639.1],[1786751721,34700.9,31636],[1786752021,34824.3,31777.9],[1786752321,34834.8,31758.8],[1786752621,34833.1,31585.7],[1786752921,34957.2,31564.5],[1786753221,34971.4,31500.7],[1786753521,35002.1,31508.9],[1786753821,35064.5,31509],[1786754121,34993.7,31509],[1786754421,34958.8,31510],[1786754721,34948.9,31510.5],[1786755021,34991.1,31532.2],[1786755321,34971.5,31559.3],[1786755621,34991,31563.2],[1786755921,34990.8,31535.3],[1786756221,35079.4,31551.3],[1786756521,35130.4,31600.7],[1786756821,35189.8,31649.8],[1786757121,35186.8,31665.8],[1786757421,35187.2,31646.9],[1786757721,35146.4,31640.5],[1786758021,35192.1,31629.2],[1786758321,35088,31509.3],[1786758621,35091.5,28603.3],[1786758921,35259.5,28604.2],[1786759221,35446.5,28606.2],[1786759521,35434.5,28608],[1786759821,35206.7,28609.7],[1786760121,35158.2,28612.5],[1786760421,35175.7,28615],[1786760721,35220.3,28616.1],[1786761021,35143.4,28619],[1786761321,35164.4,28695.9],[1786761621,35586.7,28911.8],[1786761922,35598.9,29186.9],[1786762221,35606.7,29297.1],[1786762521,35689.8,29918.7],[1786762821,35680.4,29932.7],[1786763121,35674.9,29997.4],[1786763421,35638.7,30102.3],[1786763721,35667.2,30161.2],[1786764021,35699.8,30131.5],[1786764321,36039,30440],[1786764621,35700.4,30563],[1786764921,35677.1,30795.7],[1786765221,36039.6,30934.3],[1786765522,35718.1,30949.4],[1786765821,35249.1,31102.8],[1786766122,35293.5,31194.1],[1786766421,35253.1,31124.4],[1786766721,35253.4,31112.9],[1786767022,35262.4,31217.7],[1786767321,35267.6,31990.8],[1786767621,35634.5,32007.2],[1786767921,35238.9,32191],[1786768221,35238.7,31837.3],[1786768521,35243.9,31828.9],[1786768821,35279.5,32216.3],[1786769121,35299.8,32216],[1786769421,35301,32219.2],[1786769721,35268.6,32216],[1786770021,35296.7,32216.5],[1786770321,35226.4,32230.3],[1786770621,35180.8,32247.5],[1786770921,35227.7,32219.1],[1786771221,35237.1,32216.4],[1786771521,35265.4,32216.6],[1786771821,35267.6,32219.6],[1786772121,35242.5,32216.5],[1786772421,35244.8,32216.5],[1786772721,35279,32216.8],[1786773021,35276.2,32216.8],[1786773321,35301,32240.9],[1786773621,36041.3,32351.8],[1786773921,35687.9,32344.9],[1786774221,35707.4,32341.8],[1786774521,35722.6,32338.9],[1786774821,35675.6,32321.7],[1786775121,35675.8,32322],[1786775421,35689.5,32323.5],[1786775721,35646.9,32322.7],[1786776021,35662.5,32329.6],[1786776321,35671.7,32325.8],[1786776621,35664.3,32491.7],[1786776921,35687.6,32373.1],[1786777221,35661.3,32271.7],[1786777521,35660.1,32272.9],[1786777821,36100.8,32218.6],[1786778121,36108.9,32217],[1786778421,36079,32216.6],[1786778721,36078.5,32216.4],[1786779022,35307.8,32216.4],[1786779321,35203.6,32216.4],[1786779621,35115,32216.4],[1786779921,34579.6,32216],[1786780221,34485,32216],[1786780522,34498.1,32216],[1786780821,35224.8,32218.3],[1786781121,35229,32218.2],[1786781421,35231.5,32218.1],[1786781721,35222,32221.4],[1786782021,35230.2,32220.4],[1786782321,35232.7,32219.5],[1786782621,35233.2,32223.2],[1786782921,35238,32250.4],[1786783222,35622.4,32280],[1786783521,35224.9,32244.9],[1786783821,35578.7,32240.6],[1786784121,35616.3,32256.6],[1786784421,35631.7,32228.6],[1786784721,35164,31983.7],[1786785021,35672.5,32212.4],[1786785321,35693.3,32212.1],[1786785621,35392.5,32243.3],[1786785921,35392.5,32315.4],[1786786221,35393,32273.6],[1786786521,35711.5,32283.8],[1786786821,35717.9,32335.6],[1786787121,35744.8,32335.8],[1786787421,36046.1,32378.4],[1786787721,35745.6,32339.7],[1786788021,35740,32338.3],[1786788321,35739.5,32303.3],[1786788621,36041.9,32297.8],[1786788921,36065.6,32377.9],[1786789221,36109.5,32377.9],[1786789521,36322.6,32377.9],[1786789821,36406.8,32377.9],[1786790121,36345.7,32295],[1786790421,36110.3,32242.9],[1786790721,36330.8,31982],[1786791021,36335,31989.4],[1786791321,38302.2,31783.3],[1786791621,39735,31765],[1786791921,41111.8,31081.1],[1786792221,50595.2,32211.7],[1786792521,59066.7,32216.3],[1786792821,60219.8,32217.5],[1786793121,41962.3,32219.6],[1786793421,40923.5,32222.6],[1786793721,40698.2,32224.3],[1786794021,37502.4,32488.7],[1786794321,37466.3,32489.8],[1786794621,40447.2,32489.3],[1786794921,40478.4,32491.4],[1786795221,40647.1,32492.1],[1786795521,40794.1,32493.9],[1786795821,40546.1,32494],[1786796121,42980.7,32494],[1786796421,43078.9,32494.2],[1786796721,45900,32893.7],[1786797021,45899.4,34242.2],[1786797321,45898.6,35863.5],[1786797621,45898.5,39760.5],[1786797921,45898.7,41000.5],[1786798221,45898.2,41001.7],[1786798521,45896.1,41001.8],[1786798821,45898.7,41002.5],[1786799121,45898.2,41003.8],[1786799421,45899.3,41004.3],[1786799722,45899.9,41003.8],[1786800022,45899.8,41004.1],[1786800322,45898.9,41004.6],[1786800621,45898.8,41004.9],[1786800922,45899.7,41114.4],[1786801221,45898.6,41353],[1786801522,45899.8,41384.1],[1786801821,45898.5,41322.8],[1786802121,45897.4,41318.3],[1786802421,45896.6,41350.6],[1786802721,45896,41344.2],[1786803021,45455.1,41212.1],[1786803321,45057.8,41222.9],[1786803621,44700.3,41309.5],[1786803921,45508,40566.4],[1786804221,45896.5,41335.6],[1786804521,45896.6,41329.2],[1786804821,45896.1,41315.4],[1786805121,45896.1,41339.1],[1786805421,45895.8,41271.2],[1786805722,45895.8,37684.7],[1786806021,45895.6,41631.7],[1786806321,45894.8,41689.5],[1786806621,45894.5,41651.4],[1786806921,45894.5,41837.9],[1786807221,45893,41901.7],[1786807521,45893,41881.2],[1786807821,45893,42042.3],[1786808121,45891.2,42038.7],[1786808421,45891,42074.2],[1786808721,45890.5,42135.5],[1786809021,45788.6,42049.2],[1786809321,45532.5,41988.6],[1786809622,45531.7,41981.4],[1786809921,45531.8,41954.8],[1786810221,45532,42226.5],[1786810521,45889.8,40744.2],[1786810821,45889.6,41705.9],[1786811121,45888.2,41706],[1786811421,45887.7,41707.1],[1786811721,45886.9,41707.2],[1786812021,45886.5,41707.5],[1786812322,45884.4,41707.5],[1786812621,45465.8,41707],[1786812923,45464.2,41707],[1786813221,45465.3,36115.5],[1786813521,45464.3,37112.1],[1786813821,45463.8,35039.8],[1786814121,45464.2,35512.9],[1786814421,45463.9,34548.6],[1786814721,45462.9,34513.7],[1786815021,44398,34826.2],[1786815321,43997.8,35295.6],[1786815621,43997.5,37010],[1786815921,43997.4,37260.9],[1786816221,43995.2,37444.8],[1786816521,43995.2,37922.3],[1786816821,43995.1,37924.3],[1786817121,43990.9,37581],[1786817421,43985,38229.1],[1786817721,43983.1,38254.8],[1786818021,43983,38327.3],[1786818321,43979.2,38446.5],[1786818621,43978.5,38477.5],[1786818921,43976,37890],[1786819221,43974.4,38254.6],[1786819521,43974.2,38256.4],[1786819821,43964.3,38255.9],[1786820121,43958.1,38405.3],[1786820421,43938.6,38494.7],[1786820721,43936.3,38649],[1786821021,43934.6,38431.9],[1786821321,43933.3,38380.8],[1786821621,43933.4,38792],[1786821921,43933,38427.9],[1786822221,43932.6,37927.3],[1786822521,43931.9,38617.8],[1786822821,43931.9,37928.3],[1786823121,43931.4,37812],[1786823421,43931.6,35063.8],[1786823721,43931.8,35176.1],[1786824001,43930,34804.8],[1786824322,43929.3,34222.2],[1786824621,43927.2,34133.9],[1786824921,43924.5,34100.1],[1786825222,43921.6,34439.1],[1786825521,43920.3,34445.1],[1786825821,43914.3,34815.4],[1786826121,43911.6,34827.5],[1786826421,42507.7,34818],[1786826721,42506.5,34863.1],[1786827021,42505.4,34690.4],[1786827321,42501.1,34783.8],[1786827621,42498.4,34051.2],[1786827921,42494.4,34242.7],[1786828221,42360,34242.9],[1786828521,42157.8,34246],[1786828821,41663.1,34524.4],[1786829121,41659.6,31979.9],[1786829421,41659.3,34019.3],[1786829721,41657.2,34478.5],[1786830021,41656.4,34072.4],[1786830301,41655,31934.2],[1786830621,41654.2,33835.7],[1786830921,41649.6,34242.8],[1786831221,41648.1,33951.6],[1786831521,41643.9,34375.8],[1786831821,41643,34400.3],[1786832121,41642.8,34385.6],[1786832421,41642.4,34031.2],[1786832721,41560.7,34174.7],[1786833022,40302.4,34478.7],[1786833321,40301.7,34473.1],[1786833621,40302.2,34494],[1786833921,40302.5,34488.5],[1786834221,40313,34506.9],[1786834521,40302.2,34489.5],[1786834822,40301.1,34489.1],[1786835121,40300.5,34230.5],[1786835421,40300.5,34085.2],[1786835721,40300.5,34901.8],[1786836021,40300.4,34901.8],[1786836321,40300.4,34901.8],[1786836621,40093.2,34521],[1786836921,40123.2,34533.8],[1786837221,40263.1,34848],[1786837521,40300.4,34902.6],[1786837821,40300.3,34923.8],[1786838121,40299.8,34941.7],[1786838421,40300.3,34929.7],[1786838721,40288.8,35175.4],[1786839021,40118.2,35175.4],[1786839321,39860.2,35176.6],[1786839621,39915.7,35177.9],[1786839921,39856.1,35177.1],[1786840221,39470.7,35177.2],[1786840521,39464.5,35040.9],[1786840821,39334.9,35048.8],[1786841121,39323.4,35056.4],[1786841421,39279,35052.8],[1786841721,39318.4,35179.5],[1786842021,39334,35179.8],[1786842322,39333.8,35179.7],[1786842621,39322.3,35187.4],[1786842921,39322.7,35067.8],[1786843221,39322.2,34999.4],[1786843521,39236.7,34991.3],[1786843822,39150.6,35084.2],[1786844121,39262.3,34961],[1786844421,39250.4,35003.9],[1786844721,39244.5,35021.7],[1786845021,39106.2,34851.4],[1786845321,39019.1,32785.6],[1786845621,38947.6,32803.7],[1786845921,38947.4,34776.6],[1786846221,38906.2,35049],[1786846521,38906.1,35038.4],[1786846821,38905.7,35038.1],[1786847121,38920.8,35051.4],[1786847421,38906,35019.7],[1786847721,38906.1,34969.7],[1786848021,38987,35178.7],[1786848321,38937.4,35178.5],[1786848621,38905.3,35079.4],[1786848921,38905.4,35077.7],[1786849221,38905.4,35172.9],[1786849521,38905.4,35638.4],[1786849821,38905.3,35698.5],[1786850121,38905.3,36000.7],[1786850421,38905,35809.9],[1786850721,38745.9,35962.7],[1786851022,38612.2,35810.6],[1786851321,38611.8,36001.3],[1786851621,38611.8,36001.4],[1786851921,38612.2,36170.4],[1786852221,38612.2,36172.7],[1786852521,38612.2,35500.6],[1786852821,38612.1,35915.9],[1786853121,38611.1,35965.5],[1786853421,38362.2,36092.2],[1786853721,38357.9,36189.2],[1786854021,38385.4,36187.4],[1786854321,38362,36178.1],[1786854621,38362,36145.6],[1786854921,38362,36135.9],[1786855221,38386.1,36124.4],[1786855521,38387.5,36245],[1786855821,38399.8,36245],[1786856121,38423,36245.1],[1786856421,38362,36245.6],[1786856721,38362,36245.7],[1786857021,38361.2,36245.7],[1786857321,38361.2,36246],[1786857621,38361.2,36246],[1786857922,38361.2,36262.9],[1786858221,38361.2,36353.9],[1786858522,38361.2,36353.9],[1786858822,38079.8,36353.9],[1786859122,37537.7,36262.4],[1786859421,37537.7,36262.2],[1786859721,37574.4,35606.8],[1786860021,37571.3,35486],[1786860321,37571.9,35440.8],[1786860621,37535.9,35536.4],[1786860921,37535.8,35562.4],[1786861221,37535.8,35495.3],[1786861521,37534.4,35485.7],[1786861821,37533.5,35479.5],[1786862121,37533.5,35438.6],[1786862421,37532.7,35493.7],[1786862721,37532.6,35479.8],[1786863021,37532.5,35577.4],[1786863321,37532.5,35541.3],[1786863621,37532.3,35510.3],[1786863921,37530.8,35491.6],[1786864222,37530.8,35435],[1786864521,37530.8,35196.3],[1786864821,37530.6,34816.5],[1786865121,37530.7,32879.6],[1786865421,37530.7,35006.4],[1786865721,37530.8,32796.8],[1786866021,37531.5,34701.8],[1786866321,37531.6,32747.8],[1786866621,37531.5,34995.4],[1786866921,37531.8,34829.7],[1786867222,37531.8,34825.3],[1786867521,37531.9,35118.6],[1786867821,37532.4,35056],[1786868121,37532.6,35034],[1786868421,37533.1,35013.5],[1786868721,37532.3,34737],[1786869021,37532.2,32751.1],[1786869321,37531.7,32928.7],[1786869621,37531.7,32814.3],[1786869921,37532.1,32819.5],[1786870221,37531.6,32798.3],[1786870521,37531.6,32720.3],[1786870821,37531.6,32512.4],[1786871121,37531.6,32586.2],[1786871421,37532.1,35407.4],[1786871721,37532.2,35407.6],[1786872021,37531.5,35407.6],[1786872321,37531.5,35407.6],[1786872621,37531,35407.5],[1786872921,37531.3,33015.1],[1786873221,37531.6,35085],[1786873521,37532.1,35082.6],[1786873821,37532.1,32828.4],[1786874121,37532.1,32803.7],[1786874421,37532.1,32069.4],[1786874721,37532.1,31760.1],[1786875021,37531.5,31091.8],[1786875321,37530.6,29587.7],[1786875621,37530.8,31758.8],[1786875921,37530.6,29687],[1786876221,37531.3,31623.4],[1786876521,37531.4,32145],[1786876821,37437,32084.3],[1786877121,37531.5,32116],[1786877422,37531.6,31526.2],[1786877721,37531.7,31182.8],[1786878021,37531.7,31112.1],[1786878321,37531.9,31550.7],[1786878621,37532.3,31737.7],[1786878921,37532.3,31591.2],[1786879221,37532.9,32101],[1786879521,37533,32080.5],[1786879821,37533.7,31778.9],[1786880121,37533.8,30101],[1786880421,37532.7,30102.4],[1786880721,37532.2,30103.7],[1786881021,37532,30105.2],[1786881321,37530.7,30105.9],[1786881621,37530.2,30105.5],[1786881921,37148.7,30107.6],[1786882221,37437.2,30108.1],[1786882522,37045.9,30109.2],[1786882821,37028,30110.2],[1786883121,37208.4,30110.8],[1786883421,37532.5,30111.8],[1786883721,37529.8,30114.6],[1786884021,37529.5,30115.9],[1786884321,37493.3,30116.5],[1786884621,37178.5,30119.5],[1786884921,37301.9,30120.6],[1786885221,37082.5,30122.8],[1786885521,36778.9,30123.7],[1786885821,36777.8,30125.6],[1786886121,36778.3,30323.5],[1786886421,36778.2,30771.4],[1786886721,36777.7,31101.5],[1786887021,36777.9,31102.7],[1786887321,36778.2,30660.7],[1786887621,36778.4,31107.3],[1786887921,36778.3,31107.5],[1786888221,36778.4,31107.6],[1786888521,36986.1,31111.1],[1786888821,36985.5,31112.3],[1786889121,37058.5,31112.7],[1786889421,36831.6,31114.1],[1786889722,36555.5,31116.1],[1786890001,36527.7,31117.4],[1786890322,36641.5,31121],[1786890621,36695.4,31117.1],[1786890921,36465.4,31117.6],[1786891221,36336.1,31116.5],[1786891521,36307.7,31116.5],[1786891822,36146,31114.9],[1786892121,36262.4,31114.9],[1786892421,36586.2,31115],[1786892721,37072.3,31113.5],[1786893022,37018.8,31117.9],[1786893322,37022.4,31119.7],[1786893622,37018.3,31119.1],[1786893921,36887.5,31119.1],[1786894221,36778.2,31121],[1786894521,37136.7,31121.1],[1786894821,37129.7,31121.2],[1786895121,37127.4,31122.1],[1786895421,37119.5,31122.3],[1786895721,36902.4,31122.4],[1786896022,36900.7,31123.7],[1786896321,37085.1,31174.4],[1786896621,36902.5,31125.6],[1786896921,36890.6,31123.8],[1786897221,36759.8,31123.2],[1786897521,36763.4,31123.8],[1786897821,36735.1,31124.4],[1786898121,36642.6,31121],[1786898421,36607.3,31120.1],[1786898721,36623.6,31120.9],[1786899021,36522.4,31120.1],[1786899321,36455.3,31120.5],[1786899621,36399.2,31120.6],[1786899922,36358.4,31120.5],[1786900221,36273.4,31124.4],[1786900521,36284.7,31124.6],[1786900821,35791.7,31124.4],[1786901121,35751.9,31124.6],[1786901421,35706.9,31124.7],[1786901721,35629.1,31124.6],[1786902021,35681.6,31124],[1786902321,35686.9,31124.7],[1786902621,35634.1,31123.5],[1786902921,35704,31124.2],[1786903221,35759.2,31126.8],[1786903521,35800.2,31127],[1786903821,35831.9,31157],[1786904121,36134.7,31178.1],[1786904421,36252.1,31258.2],[1786904721,36746,31264.2],[1786905021,36281,31258.7],[1786905321,36417.5,31262],[1786905621,36441.7,31549.6],[1786905921,36366.8,31549.7],[1786906221,36274.3,31549.6],[1786906521,36419.7,31549.7],[1786906821,35730.9,31549.8],[1786907121,35487.9,31549.9],[1786907421,35206.7,31359.3],[1786907721,35766.5,31224.7],[1786908021,35758.1,31114.3],[1786908321,35854.1,31282],[1786908621,35872.1,31319.8],[1786908921,35839.6,31551.4],[1786909221,35772.3,31551.5],[1786909521,35967.4,31551.6],[1786909822,36696.1,31554.2],[1786910121,36749.7,31554.4],[1786910421,34863.3,31554.2],[1786910721,35064.3,31554.2],[1786911021,34474.3,31554.4],[1786911321,35018.5,31554.6],[1786911622,35610.6,31554.2],[1786911922,35594,31554.2],[1786912221,35581.2,31279.6],[1786912521,35793.2,31271.8],[1786912821,35787,31554.3],[1786913121,36680.5,31527.2],[1786913421,37110.7,31555.6],[1786913721,37106.5,31556.3],[1786914021,37112.4,31558.8],[1786914321,36681.8,32081.6],[1786914621,37148.5,32359.5],[1786914921,36663.4,32523.1],[1786915221,36662.5,32910.6],[1786915521,36664.1,32910.7],[1786915821,36715.7,32910.9],[1786916122,36541.2,33041.5],[1786916421,36532,33112.7],[1786916721,36447.5,33160.8],[1786917021,36434.2,32925.3],[1786917321,36396.7,32931.7],[1786917621,36438.2,32539.1],[1786917921,36445.4,32549.3],[1786918221,36445.3,32413.4],[1786918521,36393.9,32626.3],[1786918821,36392.9,32639.6],[1786919121,36279.3,33246],[1786919421,36476.8,32628.5],[1786919721,36358.9,32648.7],[1786920021,36347.4,32543.7],[1786920321,36269.6,32456.9],[1786920621,36280.6,32444.5],[1786920922,36475.3,32359.5],[1786921221,36252.8,32359.5],[1786921521,36456,32359.5],[1786921821,35956.7,32359.5],[1786922121,35986.1,32359.5],[1786922422,36083.5,32359.5],[1786922721,36415.3,32359.6],[1786923021,36521.1,32359.7],[1786923321,36540,32360.5],[1786923621,36628.1,32361.3],[1786923921,36646.4,32361.4],[1786924222,36609.8,32570.5],[1786924521,36635,32563.7],[1786924821,36652.3,32580.8],[1786925121,36607.2,32533.9],[1786925421,36615.1,32428.8],[1786925721,36466.9,32441],[1786926021,36503.8,32455.4],[1786926321,36485.2,32482.4],[1786926621,36215.8,32483.3],[1786926921,36249.2,32492],[1786927221,36321,32482.4],[1786927521,35986.8,32434.3],[1786927821,36157.3,32433.3],[1786928121,36105.5,32495.6],[1786928421,36071.9,32466.2],[1786928721,35770.7,32455.1],[1786929021,35693.2,32456.1],[1786929321,35688.7,32447],[1786929621,35540.9,32437.1],[1786929921,35657.4,32446.8],[1786930221,35672.7,32508.5],[1786930521,35664.5,32359.5],[1786930821,35672,32359.6],[1786931122,35683,32359.5],[1786931421,35690.7,32008.1],[1786931721,35734.9,31850.3],[1786932021,35851.9,32169.7],[1786932321,35991.1,32168.4],[1786932621,35855.6,31785.9],[1786932921,36026.4,31734.9],[1786933221,36329.9,31585.8],[1786933521,36400.3,31554.8],[1786933821,36408.7,31556.2],[1786934121,36422.5,31694],[1786934421,36404,31993.7],[1786934722,36419.5,31993.8],[1786935021,36409.1,32000.8],[1786935322,36425.8,32236.1],[1786935622,36437.7,31882],[1786935921,36610.9,31906.1],[1786936221,36603.2,31810.1],[1786936521,37822.1,31811.5],[1786936821,37827.3,31805.2],[1786937121,37779.4,31912],[1786937421,37724.9,32085],[1786937721,37944.9,32377.9],[1786938021,37952.7,32557],[1786938322,37772.7,32738.2],[1786938621,37808.7,32738.2],[1786938921,36299.9,32239.2],[1786939221,36292.8,31858.3],[1786939521,36165.3,31506.7],[1786939821,36356,31723.7],[1786940121,36265.8,31926.2],[1786940421,36332.9,31927.1],[1786940721,36270.1,31927.2],[1786941021,36293.6,31927.4],[1786941322,36397.6,31927.9],[1786941621,36413.8,32150.4],[1786941921,36409.3,32168.2],[1786942221,36260.3,32476.1],[1786942521,36257.5,32736],[1786942821,36229.6,32735.9],[1786943121,35965.3,32578.3],[1786943421,36042.2,32573],[1786943721,36233.1,32571.9],[1786944022,35895.8,32570.7],[1786944321,35895.8,32579.9],[1786944621,35895.6,32580.8],[1786944921,35896,32652.2],[1786945221,35895.9,32352.8],[1786945521,35896,32344.5],[1786945821,35896,32035.9],[1786946121,35896,32036.5],[1786946421,35896.1,32763.5],[1786946721,35896.1,32770.9],[1786947021,35896.2,33350.5],[1786947321,35934.1,33125.9],[1786947621,36034.6,33607.6],[1786947921,36037,33607],[1786948221,36041.4,33606.7],[1786948521,36040.3,33527],[1786948821,36035.5,33530],[1786949121,36011.4,33532.5],[1786949421,35934,33797.7],[1786949721,35894.7,33537.8],[1786950021,35894.9,33529.2],[1786950321,35894.2,33529.4],[1786950621,35894.2,33514.6],[1786950921,35894.6,33813.5],[1786951221,35893.7,33695],[1786951521,35893.5,33705.4],[1786951821,35893.3,33550.5],[1786952121,35893.3,33549.7],[1786952421,35893.3,33550.6],[1786952721,35893.3,33545.7],[1786953022,35893.3,33547.4],[1786953321,35893.3,33548.7],[1786953621,35893.5,33572.3],[1786953921,35893.4,33557.6],[1786954221,35893.5,33558.4],[1786954521,35893.3,33520.9],[1786954822,35893.3,33514.4],[1786955121,35893.3,33503.1],[1786955421,35893.4,33505.9],[1786955721,35893.5,33126.3],[1786956021,35893.6,33296.2],[1786956321,35893.7,33551.7],[1786956621,35893.6,33311.2],[1786956921,35893.6,33336.3],[1786957221,35894.5,32357.2],[1786957521,35894.7,32537.3],[1786957821,35894.7,32839.7],[1786958121,35895.1,32886.5],[1786958421,35894.7,32540.5],[1786958721,35894.6,32736.3],[1786959021,35894.4,31631.5],[1786959322,35866.5,32380.7],[1786959621,35894.4,32254.5],[1786959921,35893.9,32113.9],[1786960221,35893.3,32684.6],[1786960521,35893.4,32685.2],[1786960821,35891.9,32685.3],[1786961121,35892.4,32685.3],[1786961421,35892.4,32685.4],[1786961721,35892.6,32685.3],[1786962021,35892.7,32686.3],[1786962321,35892.6,32855.3],[1786962621,35892.5,32861.1],[1786962921,35892.6,32810.6],[1786963221,35892.7,32739.6],[1786963521,35894.1,33011.1],[1786963821,35893.2,33059.1],[1786964121,35893.2,33053.5],[1786964421,35894,33011.1],[1786964721,35818.5,33037.9],[1786965022,35796.1,31653.5],[1786965321,35795,32284.7],[1786965622,35806.9,32943.2],[1786965921,35792.3,32691.4],[1786966221,35732.7,32433.8],[1786966521,35726.1,33631.1],[1786966821,35723.2,34128],[1786967121,35739.9,33257.2],[1786967421,35745.2,31605.6],[1786967721,35742.5,32108.4],[1786968021,35602.3,31837.6],[1786968321,35621.7,32452.8],[1786968621,35608.4,32420.6],[1786968921,35602,32081.9],[1786969221,35601.9,31847.4],[1786969521,35601.6,31815.7],[1786969821,35601.3,31838.5],[1786970121,35599.5,31829.8],[1786970421,35599.6,31615.7],[1786970721,35599.7,31419.1],[1786971021,35599.6,31659.5],[1786971321,35599.6,31918.9],[1786971621,35600.1,32171.4],[1786971921,35652.9,32133.2],[1786972221,35653.1,32436.3],[1786972521,35718.2,32688.1],[1786972821,35724.5,32301.5],[1786973121,35719,32323.1],[1786973421,35720.3,32302.5],[1786973721,35719.3,32148.2],[1786974021,35644.5,32136.1],[1786974321,35644.5,32391],[1786974621,35596.7,32691.7],[1786974921,35564.8,32692.4],[1786975221,35567.4,32691],[1786975521,35596.8,32691.8],[1786975821,35596.6,32693],[1786976121,35596.6,32693.1],[1786976422,35596.3,30108.5],[1786976722,35459.3,30109.6],[1786977021,34954.8,30128.5],[1786977322,35054.2,30334],[1786977621,35058.5,30335.7],[1786977922,35128.5,30336.9],[1786978222,35255.2,30338.5],[1786978521,35483.1,30340],[1786978821,35728.7,30341.2],[1786979121,35765.3,30342.3],[1786979421,36140.2,30606.7],[1786979721,36168.3,30608.3],[1786980021,36237.4,30609.9],[1786980321,36907.3,30611.8],[1786980621,36932.6,30851],[1786980921,36290.5,30853.2],[1786981221,37424.5,30855],[1786981521,37418.9,30857.6],[1786981821,38451,30859.6],[1786982121,38532.2,30861.6],[1786982421,40585.7,30862.8],[1786982721,40721,30864.6],[1786983021,41090.1,31584.5],[1786983321,36779,32581.2],[1786983621,37193.6,32725.9],[1786983921,36779,32727],[1786984221,45895.9,32729.3],[1786984521,45900,33001.6],[1786984821,74999.6,35001.1],[1786985122,74998.2,35158.3],[1786985421,74996.3,36039.9],[1786985721,74993.1,37219.3],[1786986021,74990.9,36040.4],[1786986322,71284,36359.8],[1786986621,67952.9,36503.1],[1786986921,67950.9,38057.6],[1786987221,67947.2,36022.1],[1786987521,67944.8,36200.1],[1786987821,67942.7,36074.2],[1786988121,64997.1,36002.2],[1786988421,64994.3,36304.2],[1786988721,63663.7,36002.3],[1786989021,38429.3,36002.2],[1786989301,38157.2,36002.2],[1786989622,38160.4,36002.7],[1786989921,38066.4,36002.3],[1786990222,38065.7,36004.4],[1786990521,37964.9,36104],[1786990822,37964.9,36104.7],[1786991121,37964.9,36106.1],[1786991421,37964.9,36105.3],[1786991721,37964.8,36002.2],[1786992021,37964.9,36002.2],[1786992321,37964.9,36003],[1786992621,37964.9,36003],[1786992922,37724.2,36002.9],[1786993222,37754.5,36002.7],[1786993521,37768.4,36003],[1786993822,37869,36006.9],[1786994121,37816.1,36002.3],[1786994421,37867,36002.2],[1786994721,37803.1,36002.2],[1786995021,37756.1,36002.2],[1786995321,37767.7,36002.2],[1786995621,37767.8,36002.2],[1786995921,37767.8,36002.2],[1786996221,37767.6,36002.2],[1786996521,37850.2,36002.2],[1786996821,37863.8,35595.5],[1786997121,37889.6,36000.8],[1786997421,38325.8,36001],[1786997721,38401.4,36001.1],[1786998021,44639.8,36001],[1786998321,44424.7,36001.7],[1786998621,45423,36002.3],[1786998921,38428.7,36002.3],[1786999221,38428.7,36124.1],[1786999521,38428.6,36125.2],[1786999822,38428.4,36126.4],[1787000122,38428.5,36124.2],[1787000421,38428.4,36112.6],[1787000721,38428.7,36338.4],[1787001021,38428.7,36637.3],[1787001321,38428.4,36637.6],[1787001621,38428.5,36637.6],[1787001921,38423.2,36638],[1787002221,38428.4,36638.2],[1787002521,44643.9,31954.3],[1787002821,61488.6,36728.2],[1787003121,62811.1,36729.8],[1787003421,53261,38425.7],[1787003721,53257.7,39169.2],[1787004021,51916.3,40477.1],[1787004321,51914.5,41049.9],[1787004621,51912.4,42000.8],[1787004922,52244.1,42002.8],[1787005221,51914.5,42004.4],[1787005521,51912.5,42664.3],[1787005821,51910.8,42004.4],[1787006121,51908.8,42005.3],[1787006421,51909,42006.3],[1787006721,52293.3,42006.5],[1787007021,53261,42006.4],[1787007321,53261,42008],[1787007621,50210.4,42009.5],[1787007921,50209.2,42009.6],[1787008221,50208.6,42010.1],[1787008521,50208.6,42010.8],[1787008821,50206.6,42011],[1787009121,50204.1,42830.9],[1787009422,50203.3,42831.9],[1787009721,50202.1,42833.4],[1787010021,50201,42834.3],[1787010321,50199.8,42834.8],[1787010621,49461.5,42834.9],[1787010921,48797.7,42834.9],[1787011221,48796.2,42834.9],[1787011521,48795.6,42835],[1787011821,48794.3,42835.7],[1787012121,48793.5,42836.3],[1787012421,48793.7,42836.9],[1787012721,48792.9,42837],[1787013021,48792.6,42837.8],[1787013322,48792.8,42838.4],[1787013621,48789.9,42839.1],[1787013921,48787.5,42839.5],[1787014221,48786.1,42840],[1787014522,48782.6,42840],[1787014821,48782,42840],[1787015121,48781.5,42865.4],[1787015421,47248.5,42863.5],[1787015721,47048.6,42866.7],[1787016021,47526.9,42840],[1787016321,46735.8,42928.3],[1787016621,47591.2,43005.6],[1787016921,47495.9,43006.4],[1787017221,46692.7,43006.8],[1787017521,46455.1,43008.9],[1787017821,45413.8,43009.7],[1787018121,45360,43010.3],[1787018421,45280.9,43010.2],[1787018721,45280.5,43010.2],[1787019021,45280.3,43010.3],[1787019321,45279.6,43007.2],[1787019621,45277.1,43007],[1787019921,45276.7,42835.8],[1787020221,45275.5,42835.8],[1787020521,45275.5,42835.8],[1787020821,45275,42835.8],[1787021121,45275.6,42836.5],[1787021421,45275.6,42837],[1787021721,45276.2,42837.4],[1787022021,45275.8,42836.1],[1787022321,45276.7,42836],[1787022621,45276.8,42836.4],[1787022921,45080.1,42207.7],[1787023221,45030,31584.8],[1787023521,45028.9,31587.6],[1787023821,45027.4,36311.1],[1787024121,45025.9,31591.4],[1787024422,44721.9,31781.1],[1787024721,44720.9,31593.5],[1787025021,44719.3,31597.8],[1787025322,43686.5,31589.9],[1787025621,43440.3,31595.8],[1787025921,43630.5,31621.7],[1787026221,43356.8,31607.3],[1787026521,43346.2,31600.2],[1787026821,43290.3,31601.4],[1787027121,43342.2,31692.1],[1787027421,42419.8,31601.7],[1787027722,39999.7,31602.5],[1787028021,39999.6,31603.8],[1787028321,39999.6,31605.6],[1787028621,39999.2,31607.4],[1787028921,39998.6,31609.6],[1787029221,39997.5,31945.1],[1787029521,39994.3,32033.4],[1787029821,39991.4,32036],[1787030121,39989.8,32038.3],[1787030421,39903.6,32040.6],[1787030721,39677.9,32043.4],[1787031021,39409.4,32045.6],[1787031321,39190.4,32047],[1787031621,39394.3,32048.6],[1787031921,39407.1,32051.3],[1787032222,39397.8,32053.3],[1787032521,39184.9,34384.8],[1787032821,39183.5,34647.8],[1787033121,39181.4,32233.8],[1787033421,39181.7,32129.7],[1787033721,39181.2,32066.8],[1787034021,39177,35000.4],[1787034322,39182,33015],[1787034621,39182.1,33125.6],[1787034922,39174.2,35002.8],[1787035221,39174.2,35003.2],[1787035521,39174.2,35005.2],[1787035821,39174.1,35005.4],[1787036121,39174.1,35423.5],[1787036421,39174,35423.5],[1787036721,39174.1,35423.6],[1787037021,39173.6,35097.8],[1787037321,39173.6,35092.3],[1787037621,39173.2,35042.1],[1787037921,39172.7,32214.7],[1787038221,39172.4,31888.2],[1787038521,39171.4,35006.4],[1787038821,39169,35006.6],[1787039121,39168.7,35067.6],[1787039421,39168.1,35179.5],[1787039721,38834.1,35179.6],[1787040021,38569,35179.6],[1787040321,38571.3,35180.2],[1787040621,38580.6,35354.7],[1787040921,38408.4,35355],[1787041221,38408.4,35356.6],[1787041521,38408.3,36000.3],[1787041821,38408.2,36100.4],[1787042121,38465,36242.2],[1787042421,38473.7,36242.1],[1787042721,38557.7,34220.2],[1787043021,38407.8,31924.6],[1787043321,38407.1,32031.3],[1787043621,38407.3,32032.3],[1787043921,38406.7,32061.4],[1787044221,38405.8,32033.2],[1787044521,38405.7,32034.1],[1787044821,38403.9,32035.1],[1787045121,38403.2,32035.6],[1787045421,38399.7,32035.8],[1787045721,38397.6,32036.8],[1787046021,38397,32038.3],[1787046321,38395.8,32040.7],[1787046621,38395.4,32043.5],[1787046921,38394.7,32044.1],[1787047221,38393.9,32046],[1787047521,38393.5,32048],[1787047821,38392.4,32049.2],[1787048121,38390.4,32049.9],[1787048421,38387.3,32050],[1787048721,38386,32050.6],[1787049021,38386.2,32050.6],[1787049321,38384.2,32051.1],[1787049621,38383.8,32051.3],[1787049921,38381.8,32051.3],[1787050221,38381,32051.6],[1787050521,38380.8,32051.9],[1787050821,38379.9,32052.9],[1787051121,38372.3,32052.9],[1787051421,38379.9,32053.6],[1787051721,38380.1,32053.2],[1787052021,38380.7,32053.8],[1787052321,38380.5,32054],[1787052621,38379.7,32057.9],[1787052921,38378.6,32058.9],[1787053221,38377,32059.8],[1787053521,38375.6,32061.5],[1787053821,38376.2,32062.8],[1787054121,38375.8,32063.9],[1787054421,38375.8,32065.5],[1787054722,38375.8,32067.5],[1787055021,38375.8,32069.4],[1787055321,38375.8,32386.4],[1787055622,38375,32385.7],[1787055921,38373.3,32388.1],[1787056221,38370.7,32688.4],[1787056522,38367.8,32689.2],[1787056821,38366.6,32689.5],[1787057121,38367.6,32690.2],[1787057422,38366,32880.9],[1787057722,38367.4,32976.7],[1787058021,38367.8,32977.7],[1787058321,38364,32979.2],[1787058621,38360.5,32981.2],[1787058921,38360.5,32982],[1787059221,38359.2,32983],[1787059522,38181,32984.1],[1787059821,38229.8,32985.1],[1787060122,38056.5,32984.8],[1787060422,37818.1,32983.8],[1787060721,37818.2,32984.4],[1787061021,37714.2,32985.5],[1787061322,37719.9,32986.7],[1787061621,37667.1,32987.4],[1787061921,37434.7,32983],[1787062221,37330.1,32982.6],[1787062521,37347.6,32982.5],[1787062821,37347.2,32982.3],[1787063122,37430.3,32983.3],[1787063421,37421.1,32984.5],[1787063721,37347.5,32984.8],[1787064021,37352,32980.2],[1787064321,37329.5,33197.9],[1787064621,37327.9,32980.1],[1787064921,37329.2,32981.1],[1787065221,37328.7,32982.1],[1787065521,37326.8,32982],[1787065822,37326.9,32983.5],[1787066122,37326.2,32979.7],[1787066421,37325.7,32980.5],[1787066721,37326.4,32993.9],[1787067021,37325.9,32981.4],[1787067321,37325.4,32895.3],[1787067621,37325.9,32981.6],[1787067921,37326,32982.7],[1787068222,37325.8,32982.6],[1787068521,37345,32982.8],[1787068821,37419.1,32982.5],[1787069121,37326.3,32983.3],[1787069421,37326.8,33200.8],[1787069721,37427.6,33201.6],[1787070022,37521,33202.8],[1787070321,37429.7,33203.5],[1787070621,37521.5,33205],[1787070922,37560,33206.3],[1787071221,37545.8,33207.2],[1787071521,37549.4,33207.1],[1787071821,37632.4,33208.7],[1787072121,37671.1,33209.9],[1787072421,37711.7,33211.4],[1787072721,37731.3,33212.3],[1787073021,37762.7,33213.7],[1787073321,37787.5,33214.4],[1787073621,37774.6,33216.1],[1787073922,37817.7,33217.6],[1787074201,37817.4,33218.6],[1787074521,37791.1,33220.6],[1787074821,37793.2,33222.1],[1787075121,37817.2,33223.4],[1787075421,37816.1,33224.6],[1787075722,37814.9,33225.2],[1787076022,37811.1,33224.4],[1787076321,37657.3,33224.3],[1787076621,37675.7,33224.6],[1787076921,37648.7,33225.6],[1787077221,37636.2,33226.8],[1787077522,37623,33228.1],[1787077821,37631.8,33228.9],[1787078121,37627.5,33229.6],[1787078421,37498.4,33231.3],[1787078721,37347.4,33231.6],[1787079021,37347.3,33232.7],[1787079322,37379.8,33233.3],[1787079622,37380.5,33234.3],[1787079921,37378.5,33235.3],[1787080221,37489.9,33236.7],[1787080521,37345.3,33502.7],[1787080821,37346.4,33650.1],[1787081121,37346.6,33651.3],[1787081421,37344.9,33653],[1787081721,37345.2,33654.2],[1787082021,37343,33655.7],[1787082321,37342.9,33840.9],[1787082621,37342.9,33842.5],[1787082921,37342.9,33842.8],[1787083221,37342.9,33844.2],[1787083521,37342.9,33843.2],[1787083821,37343,33843.6],[1787084121,37343.1,33843.8],[1787084421,37343,33844.3],[1787084722,37342.9,33844.8],[1787085021,37343,33845.5],[1787085321,37343,33845.6],[1787085621,37278.6,33231.6],[1787085921,36721.6,33231.6],[1787086221,36756,33231.6],[1787086521,36597.9,33231.6],[1787086821,36715.6,33211.1],[1787087121,36150.8,33212.4],[1787087422,36158.1,33212.7],[1787087721,37399.7,33239.8],[1787088021,36666.2,32687.7],[1787088321,36666.2,32688],[1787088621,36822.9,32062.8],[1787088921,36913.7,32062.9],[1787089201,36946.2,32501.5],[1787089521,35944.7,32501.8],[1787089821,35900.9,32062.5],[1787090121,35863.4,32062.7],[1787090421,35661,32062.8],[1787090721,35563.9,32062.5],[1787091021,35843.1,32062.7],[1787091321,36891.3,32062.7],[1787091621,36942.4,32062.6],[1787091921,35848.9,32062.6],[1787092221,35867.5,32062.2],[1787092521,35536.4,32062.9],[1787092821,35346.9,32063.1],[1787093122,35411.7,32062.9],[1787093421,35346.5,32062.5],[1787093723,35346.5,32371.4],[1787094021,35346.5,32372.3],[1787094321,35346.8,32372.6],[1787094621,35346.6,32372.1],[1787094921,35345.8,32373.5],[1787095221,35345.8,32373.9],[1787095521,35346.3,32373.9],[1787095821,35346.4,32374.1],[1787096121,35346.5,32374.6],[1787096422,35346.5,32374.6],[1787096722,35346.7,32375],[1787097021,35346.8,32375.4],[1787097321,35458.5,32375.4],[1787097621,35459.3,33500.2],[1787097921,35346.4,33501.2],[1787098221,35346.2,33501.7],[1787098521,35346.2,33501.8],[1787098821,35345.8,33501.7],[1787099121,35344.2,33501.7],[1787099421,35344.4,33501.8],[1787099722,35345.7,33501.8],[1787100021,35858,33502.1],[1787100321,35854,33502.7],[1787100621,36579.8,33515.4],[1787100921,36632.9,33510],[1787101221,36633,33596.3],[1787101521,36370,33596.5],[1787101821,35811.4,33596.7],[1787102126,35170.2,32373.9],[1787102406,35170.2,32373.9],[1787102706,35169.8,32373.9],[1787103006,35169.3,32373.9],[1787103306,35169.3,32050.1],[1787103606,35168.5,32050.1],[1787103906,35168.1,32050.2],[1787104206,35168.5,32050.3],[1787104506,35167.7,32050.1],[1787104806,35167.3,32050.3],[1787105107,35167,32050.3],[1787105406,35166.9,25870],[1787105706,35166.6,26801.1],[1787106006,35166.3,26802.9],[1787106306,35166.3,26805.6],[1787106606,35164.8,27225.8],[1787106906,35163.3,27228.1],[1787107206,35163.2,28024],[1787107507,35162.3,28740.6],[1787107806,35162.9,28744.2],[1787108107,35162.8,28747.3],[1787108406,34520.7,28749.4],[1787108706,34518.8,34505.7],[1787109006,34520.5,29834.8],[1787109306,34519.7,29326.8],[1787109606,34518.6,28752.9],[1787109906,34518.4,28770.6],[1787110206,34519.5,28773.3],[1787110507,34519,28776.4],[1787110806,34518.3,28779.2],[1787111106,34518.3,28781.8],[1787111426,34518.6,28801.5],[1787111726,34518.7,28804.2],[1787112006,34518.2,28807],[1787112306,34518.1,28809.7],[1787112606,34518,28812.7],[1787112906,34517.2,28815.6],[1787113206,34516.6,28818],[1787113506,34513.8,28820],[1787113807,34512.8,28822.6],[1787114106,34510.6,28824.6],[1787114406,34507.9,28826.7],[1787114706,34504.6,28828.1],[1787115006,34501.4,28829.9],[1787115306,34505.7,28831.8],[1787115606,34506.2,28834.1],[1787115906,34505.6,28836.4],[1787116206,34505.2,29122.3],[1787116506,34495.2,30145.8],[1787116806,34495,30582.3],[1787117106,34495.3,30975],[1787117406,34494.3,30976.6],[1787117706,34494.2,30977.2],[1787118006,34494.8,30977.3],[1787118306,34494.5,30978.6],[1787118606,34494.5,30979.1],[1787118926,34494.9,30978.7],[1787119206,34494.1,30978.7],[1787119506,34493.9,30979],[1787119806,34494,30980.5],[1787120106,34494.4,30982.1],[1787120406,34493.9,30982.6],[1787120706,34494.3,30983.5],[1787121006,34494.8,30985],[1787121306,34494.5,31000.6],[1787121606,34493.9,31000.4],[1787121906,34493.9,31001.4],[1787122207,34493.8,31001.6],[1787122506,34492.7,31002.3],[1787122806,34491.3,31351.5],[1787123106,34490.2,31351.5],[1787123406,34489.8,31351.7],[1787123706,34489.2,31352],[1787124006,34270.1,31351.9],[1787124306,34217,31352.2],[1787124606,34172.5,31352.2],[1787124906,34172.5,31351.8],[1787125206,33889.3,30978.6],[1787125507,33527.1,29662.7],[1787125826,34002,30037.6],[1787126106,33499.9,30532.6],[1787126406,33300.7,30533.9],[1787126707,33302.7,30535],[1787127006,33308.5,30536.2],[1787127306,33325,30536.7],[1787127606,33499.6,30535],[1787127907,33499,30534.6],[1787128207,33732.8,29662.9],[1787128507,33801.3,29663.4],[1787128806,33692.7,29664.7],[1787129106,34424.5,29877.8],[1787129406,34493.1,29879.8],[1787129706,34491.8,29882.6],[1787130007,34491.6,30344.7],[1787130306,34491.8,30346.4],[1787130606,34491.9,33680.7],[1787130906,34491.7,34401],[1787131207,34491.6,34402],[1787131506,34490.8,34402.6],[1787131806,34490.7,34402.6],[1787132106,34489.7,34402.8],[1787132406,34490,34402.8],[1787132707,34490.8,34402.9],[1787133006,34490.8,34403],[1787133306,34490.8,34402.9],[1787133607,34490.8,30347.4],[1787133907,34490.6,30347.9],[1787134206,34490.6,30349.3],[1787134506,34490.6,30350.9],[1787134806,34490.6,30559.6],[1787135107,34490.3,30560.6],[1787135406,34488.2,30562.2],[1787135706,34487.9,30563.3],[1787136007,34328.3,30563.4],[1787136306,34145.6,30564.9],[1787136606,33738.4,30565],[1787136906,33738.6,30565.4],[1787137206,33738,30565.7],[1787137506,33737.8,30566.5],[1787137807,33737.9,30567.8],[1787138106,33738,30568.6],[1787138407,33738,30568.8],[1787138706,33738,30569.9],[1787139007,33737.4,30570.8],[1787139306,33737.2,30572.3],[1787139607,33737.1,30573],[1787139906,33736.9,30574.2],[1787140206,33736.7,30575.2],[1787140507,33736.8,30574.8],[1787140807,33667.1,30575.2],[1787141106,33589.3,30476.9],[1787141406,33736.9,29883.4],[1787141726,33482,29120.4],[1787142007,32943.7,29121],[1787142306,32559.5,29120.5],[1787142606,32557.6,29169.5],[1787142907,32555.2,29292.9],[1787143206,32555.1,29292.9],[1787143506,32829.9,29293.3],[1787143806,32823.8,29293.8],[1787144108,32809.7,29294.7],[1787144406,32557.9,29295.1],[1787144706,32556.6,29295.3],[1787145007,32555.7,29294.1],[1787145307,32555.8,29293.9],[1787145606,32555.2,28836.6],[1787145906,32202.6,28837.4],[1787146206,32182.5,28837.7],[1787146506,32181.5,29313.8],[1787146806,32360.7,30000.2],[1787147107,32328.4,28817.7],[1787147406,32180.9,28986.1],[1787147706,32180.7,28817.7],[1787148006,32180.7,28817.9],[1787148326,32180.3,30000],[1787148606,32191.2,30000],[1787148907,32178.3,30109],[1787149206,32361.5,30212.6],[1787149507,32369.2,30212.8],[1787149806,32437,30301.4],[1787150106,32380,30301.5],[1787150406,32434.8,30301.5],[1787150707,32394.7,30301.5],[1787151006,32180.8,30301.5],[1787151307,32180.9,30301.5],[1787151606,32180.8,30301.5],[1787151907,32449.7,30301.5],[1787152206,32858.5,30301.9],[1787152507,32853.1,30301.5],[1787152808,32849.5,30301.7],[1787153106,32870.6,30301.8],[1787153406,32892,30301.8],[1787153706,32902.2,30301.8],[1787154006,32907.2,30302.2],[1787154306,32943.9,30302.5],[1787154606,33294.1,30301.7],[1787154907,33365.8,30301.7],[1787155506,33826.6,30303.8],[1787155807,33736.8,30500.2],[1787156106,33736.8,30501.1],[1787156406,34144.9,30501.9],[1787156707,34151.6,30503.1],[1787157006,34160.5,30504.1],[1787157306,34226.6,30504.8],[1787157606,33736.4,30505.7],[1787157906,33736.3,30516.5],[1787158206,33736,30670.2],[1787158507,33735.4,30670.1],[1787158806,33736,30670.2],[1787159126,33736.1,30670.6],[1787159406,33736.2,30671.4],[1787159686,34495.2,31045.2],[1787159986,34494.3,30671.6],[1787160286,34493.5,30671.6],[1787160646,34491.8,30672.1],[1787160946,34489.6,30671.9],[1787161246,34487,30671.8],[1787161546,34485.1,30671.9],[1787161846,34483.6,30672.2],[1787162147,34481,30672.9],[1787162446,34479,30673.3],[1787162747,34476.8,30673.8],[1787163046,34475.5,30674],[1787163347,34476.4,30674.1],[1787163646,34474.2,30674.5],[1787163946,34473.9,30675.3],[1787164246,34471.7,30675.7],[1787164546,34472.1,30676.2],[1787164846,34470.6,30675.4],[1787165146,34468.7,30675.1],[1787165446,34473.5,30675.1],[1787165746,34474.1,30676.3],[1787166046,34474.1,30677.8],[1787166347,34472.4,30678.2],[1787166646,34471.1,30679.3],[1787166946,34470.4,30680.2],[1787167246,34089.5,30681],[1787167546,34088.2,30852.2],[1787167846,34084.6,30678.6],[1787168146,34083,30674.9],[1787168446,34083,30674.9],[1787168746,34083,30675.4],[1787169046,34083,30675.7],[1787169346,34083,30675.9],[1787169646,34083,30676.1],[1787169946,34082.5,30675],[1787170246,34081.8,30674.9],[1787170546,34081.9,30675.1],[1787170846,34081.7,30674.9],[1787171146,34081.5,30675.7],[1787171446,34081.6,30676.1],[1787171746,34081.6,30676.1],[1787172046,34081.8,30675.9],[1787172346,34082.9,30675.9],[1787172646,34083,30675.9],[1787172946,34082.9,30676.3],[1787173246,34083,30677.2],[1787173546,34083,30677.4],[1787173846,34083,30678.6],[1787174146,34082.9,30678.1],[1787174446,34051.2,30675.9],[1787174746,33828.8,30675.9],[1787175046,33922.7,30829.5],[1787175346,33922,30829.8],[1787175646,34032.2,30975.8]],"hourly":[],"daily":[]}}