{"bazaar":{"raw":[[1786399221,24522.6,11791.8],[1786399521,24523.3,11791.8],[1786399821,24522.4,11789.8],[1786400121,24522.3,11789.8],[1786400421,24522.3,11789.8],[1786400721,24522.3,11790.1],[1786401021,24522.2,11790.1],[1786401321,24522,11790.1],[1786401621,24522,11790.2],[1786401922,24521.7,11790.3],[1786402221,24521.6,11790.5],[1786402521,24521.1,11790.7],[1786402821,24521.1,11790.7],[1786403121,24521.2,11790.9],[1786403421,24521.2,11790.9],[1786403721,24521.3,11789.9],[1786404021,24521.3,1.2],[1786404321,24521.3,1.5],[1786404621,24521.7,1.8],[1786404921,24521.7,1.9],[1786405221,24386,3.2],[1786405521,24521.3,3.3],[1786405821,24521.3,100.4],[1786406121,24521.3,100.5],[1786406421,24521.5,100.5],[1786406721,24521.5,100.6],[1786407021,24521.2,100.8],[1786407321,24520.5,100.8],[1786407621,24520.5,101.6],[1786407922,24520.6,101.7],[1786408221,24520.6,9068.5],[1786408521,24520.6,8799.3],[1786408821,24520.4,9770.3],[1786409121,24520.4,9077.2],[1786409421,24520.2,3006.5],[1786409721,24520.5,2935.1],[1786410021,24521,2935.1],[1786410321,24520.5,1974.8],[1786410623,24520.5,2599],[1786410921,24497,2377.2],[1786411221,24521.1,2260.6],[1786411521,24520.4,2260.6],[1786411821,24520.5,100.9],[1786412121,24520.5,100.8],[1786412421,24520.5,100.9],[1786412721,24520.4,101.7],[1786413021,24520.6,102],[1786413321,24520.6,102.1],[1786413621,24521.2,102.1],[1786413921,24521.2,102.1],[1786414221,24521.4,102.1],[1786414521,24521.6,102.1],[1786414821,24521.6,102.2],[1786415121,24521.6,103.1],[1786415421,24521.6,103.7],[1786415721,24521.2,103.1],[1786416021,24521.3,103.5],[1786416322,24521.7,103.6],[1786416621,24521.7,103.2],[1786416922,24521.7,103.2],[1786417223,24521.7,103.2],[1786417521,24521.8,103.2],[1786417821,24522.2,104.2],[1786418121,24522.3,103.4],[1786418421,24521.9,103.5],[1786418721,24521.9,105.4],[1786419021,24521.9,105.6],[1786419321,24521.9,533.9],[1786419621,24521.9,533.9],[1786419921,24521.9,527.2],[1786420221,24521.9,527.2],[1786420521,24521.9,801.7],[1786420822,24521.9,826.7],[1786421121,24521.9,820],[1786421421,24521.8,1327.4],[1786421721,24521.7,1350.9],[1786422021,24521.7,1350.9],[1786422321,24521.6,1330.9],[1786422621,24521.4,1668.4],[1786422921,24521.4,1537.2],[1786423221,24521.4,4636.1],[1786423521,24521.4,4636.1],[1786423821,24521.6,4637.9],[1786424121,24521.6,5306.2],[1786424421,24521.6,5358.4],[1786424721,24521.6,5625.7],[1786425021,24521.6,5625.7],[1786425321,24521.6,5625.7],[1786425621,24521.5,5976.4],[1786425921,24521.5,6397],[1786426221,24521.6,6049.5],[1786426522,24521.6,6161.5],[1786426821,24521.2,5822.3],[1786427121,24521.5,5822.3],[1786427421,24521.8,4689.1],[1786427721,24521.8,4689.1],[1786428021,24521.7,4689.1],[1786428321,24521.7,4689.1],[1786428621,24521.7,4689.1],[1786428921,24521.4,4678.2],[1786429221,24521.7,4777.7],[1786429521,24521.3,4636.1],[1786429821,24521.3,4636.1],[1786430121,24521.3,4636.1],[1786430421,24521.3,4636.1],[1786430721,24521,4636.1],[1786431021,24520.9,4636.1],[1786431322,24520.8,4636.1],[1786431621,24521,4636.1],[1786431921,24521,4636.2],[1786432221,24521,4636.2],[1786432521,24520.9,4636.4],[1786432821,24520.9,4636.4],[1786433121,24520.9,4636.4],[1786433421,24520.9,4636.5],[1786433721,24520.9,4636.6],[1786434021,22531.7,4636.7],[1786434322,23722,4636.8],[1786434621,23726.2,4636.6],[1786434921,22531,4637.3],[1786435221,22531,4637.4],[1786435521,22531,4637.4],[1786435821,22531.4,4637.6],[1786436121,22531.4,4637.7],[1786436421,22531.5,4637.6],[1786436722,22531.7,4681.7],[1786437021,22531.7,4750.5],[1786437321,22530.9,4785.7],[1786437621,22530.9,4911.8],[1786437921,22531.3,4881.3],[1786438221,22491.8,4911.2],[1786438521,22530.9,4887.2],[1786438821,22530.9,5541.5],[1786439121,22530.9,5541.5],[1786439421,22151,5541.6],[1786439721,22269.4,4908.2],[1786440021,22276.9,4907.7],[1786440321,22331.6,4907.7],[1786440621,22395.6,5542.3],[1786440921,22531.3,5542.3],[1786441221,22531.4,5542.3],[1786441521,22531.7,5542.3],[1786441821,22531.8,5542.3],[1786442121,22531.6,5542.3],[1786442421,23723.4,5542.3],[1786442721,24076.3,5542.3],[1786443021,24069.3,5542.4],[1786443321,22531.7,5542.3],[1786443621,22531.6,5542.3],[1786443921,22531.4,5542.3],[1786444222,23700.2,5542.3],[1786444521,23844.2,5542.4],[1786444821,23982,5542.4],[1786445121,24202.4,5542.4],[1786445421,23972.6,5542.5],[1786445722,23972.6,5542.5],[1786446021,24380.7,5542.5],[1786446321,24520.9,5542.7],[1786446621,24520.9,5544.5],[1786446922,24520.9,5544.5],[1786447221,24521,5544.6],[1786447522,24521,5544.6],[1786447822,24521,5544.6],[1786448121,24521,5544.6],[1786448421,24521,5544.6],[1786448721,24521,5544.7],[1786449021,24521,5545.2],[1786449321,24521.1,5544.7],[1786449621,24521.1,5545.6],[1786449922,22623.4,5545.6],[1786450221,23613,5545.6],[1786450521,23733,5545.6],[1786450821,23862.6,5545.6],[1786451121,24473.7,5545.6],[1786451421,24521.2,5545.6],[1786451721,24521.3,5545.4],[1786452021,24521.1,5561.8],[1786452322,24521.1,6067.4],[1786452621,24521.2,6067.4],[1786452921,24521.2,6067.4],[1786453222,24521.2,6067.4],[1786453521,24521.3,6067.4],[1786453821,24521.3,6067.4],[1786454121,24521.2,6409.9],[1786454421,24521.2,6452.9],[1786454721,24521.1,6471.8],[1786455021,24521.1,6495.2],[1786455321,24521.1,6495.3],[1786455621,24521.1,6495.3],[1786455921,24521.1,6495.3],[1786456221,24521.1,6495.3],[1786456521,24521.3,6495.4],[1786456821,24521.7,6495.4],[1786457121,24521.2,6495.5],[1786457421,24521.2,6495.6],[1786457721,24521.7,6495.6],[1786458021,24521.7,6495.6],[1786458321,24521.6,6495.6],[1786458621,24521.7,6495.5],[1786458921,24521.8,6495.5],[1786459221,24521.8,6495.7],[1786459521,24521.8,6495.8],[1786459821,24521.8,6495.9],[1786460121,24521.6,6496],[1786460421,24521.3,6495.5],[1786460721,24521.3,6495.8],[1786461021,24521.1,6496],[1786461321,24520.9,6496],[1786461621,24520.5,6496],[1786461921,24520.8,6496.3],[1786462222,24520.8,6496.5],[1786462521,24521.3,6519.9],[1786462821,24521,6546.8],[1786463121,24521,6640.4],[1786463421,24521.3,6542.7],[1786463722,24521.3,6624.3],[1786464021,24521.4,6588.6],[1786464322,24521.3,6500.9],[1786464621,24519.9,6552.1],[1786464922,24520.2,6548.6],[1786465221,22807.8,6506.8],[1786465522,22807.8,6541.9],[1786465822,22807.8,6520.8],[1786466121,22807.6,6521.8],[1786466421,22806.6,6599.4],[1786466721,22806.6,6599.4],[1786467021,22806.6,6570.5],[1786467321,22806.6,6663.8],[1786467622,22806.6,6682.6],[1786467922,22806.6,6862.6],[1786468221,22807.8,6841.2],[1786468521,22807.8,6687.9],[1786468821,22807.8,6689.5],[1786469121,22807.7,6681.9],[1786469422,23335.7,6868],[1786469722,22807.8,6877.3],[1786470021,23388.1,7051.5],[1786470321,24465.1,7054.2],[1786470621,23549.8,7093.3],[1786470922,23563.7,7146.4],[1786471221,22807.2,7139.6],[1786471521,21773.5,7166],[1786471821,19881.3,7115.6],[1786472121,19881.4,7113.7],[1786472421,21885,7113.3],[1786472721,23630.1,7113.3],[1786473021,23638.9,7113.3],[1786473321,19881,7096.6],[1786473622,19881,7056.6],[1786473921,19880.9,7016.9],[1786474221,19880.9,6929.4],[1786474521,19880.9,6921.7],[1786474821,19880.8,6682.7],[1786475121,19880.8,6682.7],[1786475421,19881.2,6682.7],[1786475721,19881.3,6693.5],[1786476021,19881.3,6677.5],[1786476321,19881.3,6676.2],[1786476621,19881.3,6676.2],[1786476922,24190.3,6704.1],[1786477221,24521.1,6713.9],[1786477521,24521.1,6650],[1786477822,24520.8,6669.2],[1786478121,24518.9,6683.3],[1786478421,24518.7,6692.6],[1786479021,24518.7,6708.9],[1786479321,24518.7,6705.9],[1786479621,24518.7,6680.8],[1786479922,24518.7,6684.5],[1786480221,24518.7,6682.2],[1786480521,24518.7,7405.8],[1786480821,24518.7,7405.9],[1786481121,24518.3,7405.9],[1786481421,22806.8,7281.6],[1786481721,22806.8,7281.6],[1786482021,22806.8,7278.3],[1786482321,22806.6,7281.2],[1786482621,22284.9,7280.6],[1786482922,22434.6,7282],[1786483221,22806.6,7280.9],[1786483521,22806.6,7281.7],[1786483821,22806.8,7406.5],[1786484122,22806.8,7406.5],[1786484422,22806.8,7406.9],[1786484721,22806.8,7407.3],[1786485021,22806.7,7407.3],[1786485321,22806.7,7407.3],[1786485621,22806.7,7284.7],[1786485921,22806.8,7138.9],[1786486221,22806.8,7157.9],[1786486521,22806.7,7162.5],[1786486821,22806.7,7160.5],[1786487121,22806.8,7156.9],[1786487421,22806.8,7407.7],[1786487721,22806.6,7407.7],[1786488021,24518.7,7407.7],[1786488321,24518.7,7407.7],[1786488621,24518.9,7479.9],[1786488921,24518.9,7582.6],[1786489221,24518.9,7529.6],[1786489521,24521.8,7705.7],[1786489821,24526.4,7711.3],[1786490121,24526.7,7711.3],[1786490421,24524.1,7710],[1786490721,24527.1,7719],[1786491021,24527.1,7718.6],[1786491322,24527.1,7718.6],[1786491621,24527.2,7718.6],[1786491921,24527.4,7956.2],[1786492221,24527.4,7967.2],[1786492521,24527.4,8267.9],[1786492821,24147.9,8268],[1786493122,24527.4,8268.4],[1786493421,24530.1,8268.7],[1786493721,24531.6,8446],[1786494021,24531.6,8521.1],[1786494321,24531.6,8509.4],[1786494621,26683.9,8231],[1786494921,26683.9,8269.8],[1786495221,26683.7,8214.5],[1786495521,26683.7,11964.1],[1786495821,24078.8,10881.9],[1786496121,26683.9,10853.5],[1786496421,26683.9,10653.6],[1786496721,26683.9,10668.5],[1786497021,26683.9,10668.5],[1786497321,26683.9,10653.6],[1786497621,26684.1,10658],[1786497921,26684.1,10658],[1786498221,26684,10653.6],[1786498521,26684.1,10662.8],[1786498821,26684.1,10637.5],[1786499121,26684.1,10646.3],[1786499421,26684.1,10636.5],[1786499721,26684.1,10638.5],[1786500021,26684.1,10616.7],[1786500321,26683.6,10666],[1786500621,26683.6,10725.6],[1786500921,26683.6,10682.6],[1786501221,26683.6,10620.7],[1786501521,26683.6,10603.2],[1786501821,26683.6,10558.2],[1786502121,26683.6,10576.4],[1786502421,26683.6,10576.4],[1786502721,26683.3,10576.4],[1786503021,26683.3,10558.2],[1786503321,26683.3,10558.2],[1786503621,26683.3,10558.2],[1786503921,26683.6,10558.2],[1786504221,26683.6,10547.5],[1786504521,26236,10404.6],[1786504821,26620.2,10404],[1786505121,25315.1,8252.3],[1786505421,25314.7,8883.7],[1786505721,25314,8883.7],[1786506021,25313,8426.4],[1786506321,25313,8440.2],[1786506621,25313,8807.2],[1786506921,25314.7,13349],[1786507221,25315.1,13333.3],[1786507521,26683.7,13333.3],[1786507822,26683.7,13333.3],[1786508121,26683.7,13333.3],[1786508421,26683.7,12415.5],[1786508721,25515.3,12393.1],[1786509021,25515.2,12414.2],[1786509321,25515.3,12413.8],[1786509621,25515.3,12413.8],[1786509921,25515.3,13128.4],[1786510221,25481.9,13163.1],[1786510521,25515.3,13190.6],[1786510821,25515.3,13189.2],[1786511121,25515.1,13183.6],[1786511421,25515.1,13182.5],[1786511721,25515.2,13182.2],[1786512021,26575,13182.2],[1786512321,25514.8,14648.6],[1786512621,25514.8,14765.5],[1786512921,25514.5,14765.5],[1786513221,25514.5,14765.4],[1786513521,25514.5,14765.4],[1786513821,25514.5,14765.2],[1786514121,25514.3,14765.1],[1786514421,25513.8,14878.3],[1786514721,25086.9,14878.3],[1786515021,25269.8,14878.2],[1786515321,25134.5,15000.1],[1786515621,24461.8,15000.1],[1786515921,24461.6,15000.4],[1786516222,24461.3,15296.5],[1786516521,24461.1,15296.5],[1786516821,24461.1,15296.5],[1786517122,24460.9,15301.7],[1786517422,24460.9,15301.6],[1786517721,24460.9,15301.3],[1786518021,24460.6,15304.3],[1786518321,24460.5,15299.7],[1786518621,24460.3,15297.6],[1786518921,24460.1,15297.6],[1786519221,24460.1,15297.6],[1786519521,24460.2,15297.6],[1786519821,24460.3,15297.5],[1786520121,24460,15300.5],[1786520421,24460,15305.3],[1786520721,24460,15305.3],[1786521021,24459.9,15304.5],[1786521321,24460,15307.3],[1786521621,24459.8,15332.9],[1786521921,24459.8,15332.9],[1786522221,24459.8,15474.1],[1786522521,24459.8,15474.1],[1786522821,24459.8,15474.1],[1786523121,24459.8,15474.1],[1786523421,24460,15474.1],[1786523721,24460.2,15474.1],[1786524021,24460.3,15474.1],[1786524321,24460.2,15474.1],[1786524621,24460.3,15474.1],[1786524921,24460.1,15474.1],[1786525221,24460.1,15474.1],[1786525521,24460.1,15330],[1786525821,24460.1,15330],[1786526121,24460.1,15324.3],[1786526422,24460,15324.3],[1786526721,24460,15333],[1786527021,24460.1,15333],[1786527321,24460.1,15310.3],[1786527621,24460.1,15310.1],[1786527921,24460.1,15308.6],[1786528221,24459.9,15311.2],[1786528521,24459.9,15311.2],[1786528821,24460,15311.1],[1786529121,24459.8,15312.3],[1786529421,24459.6,15310.6],[1786529721,24459.4,15305.9],[1786530021,24459.4,15308.4],[1786530322,24459.3,15310.2],[1786530621,24458.8,15306.7],[1786530921,24458.6,15307.8],[1786531221,24458.4,15307.8],[1786531521,24458.4,15311.3],[1786531821,24458.2,15311.3],[1786532121,24457.9,15474.9],[1786532421,24457.8,15474.9],[1786532721,24457.8,15474.9],[1786533021,24457.7,15474.9],[1786533321,24457.7,15474.9],[1786533621,24459.1,15474.9],[1786533921,24459.1,15474.9],[1786534221,24459.3,15474.9],[1786534521,24459.3,15474.9],[1786534821,24459.2,15474.9],[1786535121,24459.2,15474.9],[1786535421,24459.2,15474.8],[1786535721,24297.6,15474.8],[1786536021,24299.8,15474.8],[1786536321,24300.9,15474.8],[1786536622,24459.2,15474.8],[1786536921,24459.2,15474.8],[1786537221,24459.2,15474.8],[1786537521,24459.2,15474.9],[1786537821,24459.1,15474.9],[1786538121,24459.2,15474.9],[1786538421,24459.2,15474.8],[1786538721,24458.9,15474.8],[1786539021,24459.1,15474.8],[1786539321,24459.2,15474.9],[1786539621,24459.2,15474.9],[1786539921,24459.2,15474.9],[1786540221,24459.2,15474.8],[1786540521,24459.2,15474.8],[1786540821,23560.8,15474.8],[1786541121,23560.6,15474.9],[1786541421,23560.6,15475],[1786541721,23560.5,15475],[1786542021,23560.3,15475],[1786542321,23424.9,15475],[1786542621,23521.6,15475],[1786542921,23560.3,15475],[1786543221,23560.3,15474.9],[1786543521,23560.3,15474.9],[1786543821,23560.1,15474.9],[1786544121,23421.2,15474.9],[1786544421,23560.1,15475],[1786544722,23560.1,15475],[1786545022,23560,15475],[1786545321,23560,15475],[1786545622,23559.7,15475],[1786545921,23559.8,15475],[1786546221,23559.8,15475],[1786546521,23559.7,15474.9],[1786546821,23559.5,15474.9],[1786547122,23559.2,15474.9],[1786547421,23559.3,15474.9],[1786547721,23559.7,15474.9],[1786548021,23559.5,15474.9],[1786548321,23559.5,15474.9],[1786548622,23559.5,15474.9],[1786548922,23559.7,15474.9],[1786549221,23559.7,15474.9],[1786549521,23559.9,15474.9],[1786549821,23560,15475.1],[1786550121,23559.8,15475.1],[1786550421,23559.8,15475],[1786550721,23559.8,15475],[1786551021,23559.6,15475],[1786551322,23559.8,15475.1],[1786551621,23559.8,15475.1],[1786551922,23559.9,15475.1],[1786552221,23559.8,14742.3],[1786552521,23559.9,15204.8],[1786552821,23560,15203.6],[1786553121,23560.7,15203.5],[1786553421,23560.8,15203.3],[1786553722,23560.8,15203.1],[1786554021,23560.4,15211.8],[1786554322,23560.3,14969.2],[1786554621,23560.3,14753.7],[1786554921,23170.8,14753.7],[1786555221,23347.8,14739.9],[1786555521,22751.8,14746.5],[1786555821,22751.7,15459.6],[1786556121,22751.7,15459.7],[1786556421,22751.8,15459.5],[1786556721,22751.7,15459.5],[1786557022,22751.5,14973.6],[1786557321,22751.4,14974.2],[1786557601,22622.5,14753.8],[1786557921,22023.5,14741.4],[1786558222,22023.5,14736.9],[1786558522,22023.5,14734.7],[1786558821,22023.3,15476.1],[1786559121,21368.5,15476.1],[1786559421,21368.3,15476.1],[1786559721,21368.5,15476.1],[1786560021,21368.1,15476.1],[1786560321,21368.1,15476.1],[1786560622,21367.7,15476.1],[1786560922,21367.7,15476.1],[1786561221,21367.7,15476.1],[1786561521,21367.7,15476.1],[1786561821,21367.3,15476.1],[1786562121,21097.7,15476.1],[1786562421,20777.3,15476.1],[1786562721,20777.2,15476.1],[1786563021,20246.2,15476.1],[1786563321,20777.6,15476],[1786563621,20777.9,15482.5],[1786563922,20777.8,15480.4],[1786564221,20777.8,15479.8],[1786564521,20777.8,15479.1],[1786564821,20777.8,15489.2],[1786565121,20777.8,15490.9],[1786565421,20777.7,15490.9],[1786565721,20777.8,15459.7],[1786566021,20777.8,15459.6],[1786566321,20777.8,15476.1],[1786566621,20777.9,15476],[1786566921,21483.3,15476],[1786567222,21732.3,15476],[1786567521,21368.1,15476],[1786567821,20778.5,14750.8],[1786568121,20778.4,15476],[1786568421,20778.4,15476],[1786568721,20778.4,15476],[1786569021,20778.3,15476],[1786569321,20778.3,15476],[1786569621,20778.2,15476.2],[1786569921,20778.4,15476.3],[1786570221,20778.1,15476.3],[1786570522,20778.2,15476.3],[1786570821,20778,15476.3],[1786571121,20777.9,15476.3],[1786571421,20778,15476.3],[1786571721,20777.8,15476.3],[1786572021,20777.7,15476.3],[1786572322,20477.5,15476.3],[1786572621,20247.4,15476.3],[1786572921,20527,15476.3],[1786573221,20247.3,15476.3],[1786573521,20247.2,15476.2],[1786573821,19770,15476.2],[1786574121,19769.9,15476.2],[1786574421,19769.9,15476.2],[1786574721,19769.8,15476.2],[1786575021,19769.8,15476.2],[1786575321,19769.8,15476.2],[1786575622,19769.9,15459.8],[1786575921,19770,15476.1],[1786576221,19769.9,15476.1],[1786576521,19770,15476.1],[1786576821,19770,15476.1],[1786577121,19986,15476.1],[1786577421,19999.3,15476.1],[1786577721,20462.7,15476.1],[1786578021,20654,15476.1],[1786578321,20777.8,15476.1],[1786578621,20777.8,15476.1],[1786578921,20777.8,15476.1],[1786579221,20777.5,15476.1],[1786579521,20777.8,15459.8],[1786579821,20777.8,15459.8],[1786580101,20777.8,15336.1],[1786580421,20777.8,15336],[1786580721,20777.8,15459.9],[1786581022,20777.8,15459.9],[1786581321,20777.8,15459.8],[1786581621,20777.8,15335.6],[1786581921,20777.8,15335.5],[1786582221,20777.8,15335.5],[1786582521,20777.8,14753.3],[1786582821,20777.9,14867.3],[1786583121,20777.9,14859.3],[1786583421,20778,14864.1],[1786583721,20778,14841.2],[1786584022,20778.3,14844.6],[1786584321,21970.7,14669.6],[1786584622,21368.5,14669.6],[1786584921,21368.5,14669.4],[1786585221,21368.5,14669.4],[1786585521,21368.5,14668.4],[1786585822,21368.5,15476.1],[1786586121,21368.5,15476.1],[1786586421,22069.4,15476.1],[1786586721,22079,15476.1],[1786587021,23378.8,15476.1],[1786587321,21368.5,15476.1],[1786587621,21368.5,15107.7],[1786587921,21368.5,15097],[1786588221,23423.5,15097],[1786588521,22751.6,15097],[1786588821,22751.6,14844.6],[1786589121,22751.6,14844.6],[1786589421,22751.6,14844.6],[1786589721,22751.6,14844.2],[1786590021,23549.4,14844],[1786590321,24460.6,14965.1],[1786590621,24460.6,14964.9],[1786590921,24460,14844],[1786591201,24459.8,14844.2],[1786591521,24459.8,15096.5],[1786591821,24459.8,15096.3],[1786592121,24459.8,14968.1],[1786592421,24459.7,14319.5],[1786592721,24459.5,14511.1],[1786593021,24459.5,14510.2],[1786593321,24459.5,14505.8],[1786593621,24459.7,14505.4],[1786593921,24459.8,14501.2],[1786594221,24459.7,14561.3],[1786594521,24459.6,14560],[1786594821,24459.6,14560],[1786595121,24459.6,14069],[1786595421,24459.6,14068.7],[1786595721,24459.7,14068.7],[1786596021,24459.7,14068.7],[1786596321,24459.7,15476.3],[1786596621,24459.7,15476.3],[1786596921,24459.7,15476.3],[1786597221,24459.7,15476.3],[1786597521,24459.3,15476.3],[1786597821,24459.3,15476.3],[1786598121,24459.4,15476.3],[1786598421,24459.2,15476.3],[1786598721,24459.2,15476.3],[1786599021,24459.1,15476.3],[1786599321,24459.1,15476.3],[1786599621,24459.1,15476.2],[1786599921,24459.2,15476.2],[1786600221,24459.2,15476.2],[1786600521,24459.2,15476.2],[1786600821,24459.2,15476.2],[1786601121,24458.9,15476.2],[1786601421,24458.9,15476.2],[1786601721,24458.7,15476.2],[1786602021,24458.8,15476.2],[1786602321,24458.9,15476.2],[1786602621,24458.9,15476.2],[1786602921,24458.9,15476.2],[1786603221,24459.2,15476.2],[1786603521,24459.2,15476.2],[1786603821,24459.1,15476.2],[1786604121,24459.1,15476.2],[1786604421,24448.7,15476.2],[1786604721,23560.7,15476.3],[1786605021,23560.7,15476.3],[1786605321,23560.5,15476.4],[1786605621,23560.5,15476.4],[1786605922,23560.5,15476.4],[1786606221,23560.5,15476.4],[1786606521,23560.5,15476.4],[1786606821,23560.4,15476.3],[1786607121,23560.4,15476.3],[1786607421,23560.4,15476.3],[1786607721,23560.4,15476.3],[1786608021,23560.3,15476.3],[1786608321,23560.3,15476.3],[1786608621,23560.5,15476.3],[1786608921,23560.5,15476.3],[1786609221,24459.2,15476.3],[1786609521,24459.8,15476.4],[1786609821,24459.8,15476.4],[1786610121,42971.8,15476.5],[1786610421,42971.5,15476.7],[1786610721,42971.2,15476.7],[1786611021,42970.4,15476.5],[1786611321,42969.7,15476.5],[1786611621,42969.1,15476.5],[1786611921,42968.3,15476.4],[1786612221,42967.6,15476.4],[1786612521,42966.2,15476.4],[1786612821,42965.6,15476.6],[1786613121,42965.3,15476.7],[1786613421,42964.5,15476.8],[1786613721,42967.9,15476.8],[1786614021,42967.9,20000],[1786614321,42967.7,20000.1],[1786614621,42967.5,20000.1],[1786614921,42967.5,20000.2],[1786615221,40671.1,20000.2],[1786615521,40671.1,20000.1],[1786615821,40671.1,20000.1],[1786616121,40670.6,20000],[1786616421,40214.4,20000],[1786616722,38603.4,20000],[1786617021,38603.4,20000],[1786617321,36743.1,20000],[1786617621,36743,20000],[1786617921,36742.6,20000],[1786618221,36743.1,20000],[1786618521,36743.1,20000],[1786618821,36743.1,20000],[1786619122,36742.6,15972.9],[1786619421,36742.6,15953.3],[1786619721,36742.6,15952.7],[1786620021,36742.4,15952.7],[1786620321,36742.4,15952.2],[1786620621,36742.4,15738.5],[1786620921,36742.3,15836.2],[1786621221,36742.2,15832.6],[1786621522,36742.2,15959],[1786621821,36742.2,15644.9],[1786622121,36742.2,15645.7],[1786622421,36742.4,15476.2],[1786622721,36742.2,15476.4],[1786623021,36742.2,15476.4],[1786623321,36742.2,15478],[1786623621,36741.6,15478.1],[1786623921,36741.2,15478.1],[1786624222,36742.2,15478.1],[1786624522,36740,15478.2],[1786624821,36739.1,15477.3],[1786625122,36738.2,15477.3],[1786625421,36738.2,15477.3],[1786625721,36738.2,15477.3],[1786626021,36738,15477.3],[1786626321,36737.8,15477.3],[1786626621,36737.4,15477.3],[1786626921,36737.1,15477.3],[1786627221,36736.9,15477.3],[1786627522,36737.1,15477.3],[1786627821,36737,15478.2],[1786628121,36736,15480],[1786628421,36735.6,15479.7],[1786628721,36735.5,15480],[1786629021,36735.5,15480.1],[1786629322,36735.5,15480.1],[1786629621,36735.5,15480.1],[1786629921,36735.4,15480.1],[1786630223,36735.4,15480.1],[1786630521,36735.1,15480.1],[1786630821,36735.2,15480.1],[1786631121,36734.8,15480.2],[1786631421,36734.5,15480.2],[1786631721,36734.8,15480.2],[1786632021,36669.7,15480.1],[1786632321,34608.8,15480.2],[1786632621,36374.6,15480.2],[1786632901,34608.6,15480.2],[1786633221,36720.4,15480.3],[1786633521,34608.7,15480.3],[1786633821,34608.9,15480.4],[1786634121,34608.8,15480.4],[1786634421,34608.8,15481.4],[1786634721,34608.8,15480.8],[1786635021,34608.8,15480.8],[1786635321,34608.7,15481.8],[1786635621,34608.7,15481.8],[1786635921,34608.8,15508],[1786636222,34608.6,15527.7],[1786636522,34608.2,15526.5],[1786636821,34607.9,15494.7],[1786637121,34607.9,15523.4],[1786637421,34607.6,15480.8],[1786637722,34607.1,15480.8],[1786638022,34606.9,15481.7],[1786638321,34606.7,15481.7],[1786638622,34606.8,15481.7],[1786638921,36735.2,15483.3],[1786639221,36735.2,15483.5],[1786639521,36735.2,15483.5],[1786639822,36735.1,15484.9],[1786640121,36735.1,15484.9],[1786640421,36734.9,15484.9],[1786640722,36734.7,15484.9],[1786641021,36742.2,15484.9],[1786641321,36742,15572.3],[1786641621,36741.9,15571.1],[1786641921,42971,15575.5],[1786642221,42970.8,15593.4],[1786642522,42970.8,15647.2],[1786642821,42970.8,15633.9],[1786643121,42970.5,15835.2],[1786643421,42970,16548.9],[1786643721,42969.9,16548.9],[1786644021,42969.7,16548.9],[1786644321,42969.8,16548.9],[1786644621,42970.7,16548.9],[1786644921,42971,16549.2],[1786645221,42970.8,16549.2],[1786645521,42970.5,16549.2],[1786645821,42970,16549.3],[1786646121,42969.5,16549.3],[1786646421,42969.3,16549.4],[1786646722,42969.7,16549.4],[1786647021,42969.6,16549.3],[1786647321,40326.8,16549.4],[1786647621,40326,16549.3],[1786647921,40325,16549.3],[1786648222,40324.5,16549.3],[1786648522,40323.1,16454.7],[1786648821,40322.3,16455],[1786649122,40321.5,16455.5],[1786649421,40321.1,16455.5],[1786649721,40321,16455.7],[1786650021,40321.1,16456.9],[1786650321,40321,16456.5],[1786650622,40321,16456.4],[1786650921,40320.8,16453.4],[1786651221,40320.2,16469.7],[1786651521,40319.9,16460.1],[1786651821,40319.5,16511.9],[1786652121,40319.1,16951.4],[1786652422,40318.9,16936.2],[1786652721,40319.5,16969],[1786653022,40319.5,16968.7],[1786653322,40319,17349.5],[1786653622,40319,17296.5],[1786653921,40319.3,17317.7],[1786654221,40319.3,17317.9],[1786654521,40319.3,17314.6],[1786654822,40319.3,17311.4],[1786655121,40318.8,17311.3],[1786655421,40318.8,17317.5],[1786655721,40318.7,17311.5],[1786656021,40316.9,17318.8],[1786656321,40316.6,17319.3],[1786656622,40316.3,17318.6],[1786656921,40315.5,17315.7],[1786657221,40314.2,17312.4],[1786657521,40313.4,17510.2],[1786657821,40313,17519.4],[1786658121,40312.6,17508.3],[1786658421,40312.2,17700.9],[1786658721,40311.5,17742],[1786659021,40311.5,17743.5],[1786659321,40311.5,17764],[1786659621,40311.1,18287],[1786659921,40311.1,18330.8],[1786660221,40311.1,18332.3],[1786660521,40310.2,18332.3],[1786660821,40310.2,18337.6],[1786661121,40309.7,18364.9],[1786661422,40309.6,18377.9],[1786661721,39899,18386.1],[1786662022,38166.1,18563.2],[1786662321,38165.5,18194.3],[1786662622,38164.6,18149.6],[1786662921,38164.9,18159.6],[1786663221,38164.5,18159.6],[1786663521,38164.5,18159.6],[1786663821,38164.3,18158.3],[1786664121,38163.9,18158.3],[1786664421,38163.7,18158.3],[1786664721,38163.5,18166.4],[1786665021,38163.3,18170.8],[1786665321,38163.3,18179.5],[1786665621,38163.3,18179.4],[1786665921,38163.8,18176.5],[1786666221,38163.2,18176.5],[1786666521,38163.2,18499.1],[1786666821,38163.9,18498.7],[1786667121,38163.9,18519.2],[1786667421,38163.9,18498.7],[1786667721,38163.6,18498.6],[1786668021,38163.4,18504.5],[1786668321,38163.5,18556.7],[1786668621,38163.5,18521.4],[1786668921,38163.5,18566.2],[1786669221,38163.5,18562.8],[1786669521,38162.9,18574.4],[1786669821,38162.9,18573.6],[1786670121,38162.8,18561.8],[1786670421,38162.7,18561.8],[1786670721,38162.6,18561.8],[1786671021,38162.1,18525.8],[1786671321,38162,18581.9],[1786671621,38162,18580.4],[1786671921,38161.7,18571.5],[1786672221,38161.7,18571.5],[1786672521,38161.7,18503.1],[1786672821,38161.7,18564.6],[1786673121,38161.4,18564.6],[1786673421,38161.4,18568.9],[1786673721,38161.4,18599.1],[1786674021,38161.4,18668.3],[1786674322,36329.6,18668.3],[1786674621,37490.1,18598.4],[1786674921,37460.5,18575],[1786675221,36329.2,18575],[1786675521,36329.1,18511],[1786675821,37450.3,18571.1],[1786676121,36329.6,18574.9],[1786676421,36329.5,18506.8],[1786676721,37647.8,18511.7],[1786677021,37731.1,18506.8],[1786677321,37740.7,18571.1],[1786677621,37617.7,18564.4],[1786677921,36329.5,18285],[1786678221,36329.5,18285],[1786678521,36329.5,18283.1],[1786678821,36329.5,18283.1],[1786679121,36329.3,18271.4],[1786679421,36329.3,18266.4],[1786679721,36329.2,18266.4],[1786680021,36329.2,18255.3],[1786680322,36329.1,18281.9],[1786680621,36329.2,18281.9],[1786680921,36329.2,18273.4],[1786681221,36329.3,19015.4],[1786681522,36329.2,19015.9],[1786681821,36329.1,19016.1],[1786682122,36329,19030.6],[1786682421,36329,19029.6],[1786682722,36328.9,19350.9],[1786683021,36329.2,19357.4],[1786683321,36328.4,19398.1],[1786683622,36328.4,19399.3],[1786683921,36328.4,19397],[1786684221,36328.4,19401.7],[1786684521,36328.4,19394.3],[1786684821,36328.3,19505.3],[1786685122,36328.3,19474.3],[1786685422,36328.3,19483.7],[1786685721,36328.2,19488.5],[1786686021,36328.2,19488.5],[1786686321,36328,19529.3],[1786686621,36328,19529.3],[1786686921,36327.4,19529.1],[1786687221,36327.4,19533.8],[1786687521,36327.1,19540.6],[1786687822,36326.8,19506.1],[1786688122,36326.8,19502.3],[1786688421,36326.8,19543.8],[1786688721,36327.2,19161.9],[1786689021,36326.8,19161.9],[1786689322,36326.7,19166.1],[1786689621,36326.7,19166.1],[1786689921,36326.6,19182.7],[1786690221,36327.1,19183.8],[1786690521,36327.1,19182.9],[1786690821,36327.7,19178.7],[1786691121,36326.6,19178.7],[1786691421,36326.6,19178.7],[1786691721,36326.6,19177.5],[1786692021,36326.6,18921.1],[1786692321,36326.6,18921.1],[1786692621,36326.2,18920.8],[1786692921,36326.3,18925.7],[1786693221,36326.5,18925.7],[1786693521,36325.9,18890.3],[1786693821,36325.9,18890.3],[1786694122,36325.6,18911.8],[1786694421,36325.8,18909.5],[1786694721,36325.5,18909.5],[1786695021,36325.5,18909],[1786695321,36325.5,18895.5],[1786695621,36325.4,18895.5],[1786695921,36325.4,19633.6],[1786696221,36325.4,19636.7],[1786696521,36325.4,19631],[1786696821,36325.3,19685.6],[1786697121,36325.3,19690.8],[1786697421,36325.3,19690.8],[1786697721,36325.2,19690.3],[1786698021,36325.2,19690.3],[1786698321,36324.8,19681.2],[1786698621,36324.3,19810.5],[1786698921,36323.5,19822],[1786699221,36323.4,19821.5],[1786699521,36323.6,19836.8],[1786699821,36323.3,19832.9],[1786700121,36323.1,19832.9],[1786700422,36323.1,19832.9],[1786700721,36323.1,19847.8],[1786701021,36322.8,19847.8],[1786701322,36322.8,19708],[1786701621,36322.7,19648.1],[1786701921,36322.7,19659],[1786702221,36322.7,19650.2],[1786702522,36322.6,19609.3],[1786702821,35832.8,19208.9],[1786703121,35832.8,19222.5],[1786703421,34757.7,20578.3],[1786703721,34757.7,20578.3],[1786704021,34757.7,20578.3],[1786704321,34757.7,20578.1],[1786704622,34757.6,20574],[1786704922,34757.6,20564.1],[1786705221,34757.2,20564.1],[1786705522,34757.3,20578.5],[1786705822,34757.2,20584.9],[1786706122,34757.3,20584.7],[1786706421,34756.8,20587.6],[1786706721,34756.8,20587.3],[1786707021,34756.3,20670.5],[1786707321,34756.3,20670.5],[1786707621,34756.4,20670.5],[1786707922,34756.2,20670.5],[1786708221,34756.1,20670.5],[1786708521,34756.1,20670.5],[1786708822,34756.1,20670.5],[1786709121,34756.1,20670.5],[1786709421,34756.1,20597.2],[1786709721,34756.2,20681.1],[1786710021,34756.4,20690.7],[1786710321,34756.4,20690.7],[1786710621,34756.4,20691],[1786710921,34756.4,20691.2],[1786711222,34756.4,20691.6],[1786711521,34756.1,20691.3],[1786711821,34756.4,20690.5],[1786712121,34756.4,20690.5],[1786712421,34756.4,20690.5],[1786712722,34756.4,20690.5],[1786713021,34755.4,20690.8],[1786713321,34755.4,20690.8],[1786713621,34755.4,20690.8],[1786713921,34755.4,20690.8],[1786714221,34755.4,20690.8],[1786714522,34755.4,20691.1],[1786714822,34755.4,20691.1],[1786715121,34755.5,20690.8],[1786715422,34755.5,20690.8],[1786715722,34755.5,20690.8],[1786716021,34755.7,20609],[1786716321,34755.9,20690.8],[1786716621,34755.3,20690.8],[1786716922,34755.1,20682.1],[1786717221,34754.7,20606],[1786717521,34754.5,20607.6],[1786717822,34754.1,20696.8],[1786718121,34754.4,20706.7],[1786718421,34754.4,20707.5],[1786718721,34754.4,20705],[1786719021,34754.4,20708],[1786719322,34754,20706.2],[1786719621,34754.5,20707.3],[1786719921,34754.3,20704.2],[1786720201,34755,20706.7],[1786720501,34755.4,20706.6],[1786720821,34757.5,20706.4],[1786721121,34757.7,20705.9],[1786721422,34757.7,20705.9],[1786721721,34757.7,20752.4],[1786722021,34757.7,20752.8],[1786722321,34757.2,20752.8],[1786722621,34757.2,20752.8],[1786722922,34756.9,20744.5],[1786723222,34756.7,20754.1],[1786723522,34756.9,20754.1],[1786723821,34756.2,20754.1],[1786724121,34756.3,20756.2],[1786724422,34756.1,20728.4],[1786724722,34756.1,20744.7],[1786725021,34756.1,20744.7],[1786725322,34756.1,20754],[1786725621,34756.1,20753.9],[1786725921,34756.1,20754],[1786726222,34756.1,20754.2],[1786726522,34756.1,20754.1],[1786726822,34756.1,20741.3],[1786727121,34756,20729.8],[1786727422,34756,20741.4],[1786727722,34755.9,20745.6],[1786728022,34755.3,20488.9],[1786728322,34755.3,20490.2],[1786728622,34755.3,20487.7],[1786728922,34755.3,20487.8],[1786729221,34755.1,20488],[1786729522,34755.1,20486.6],[1786729821,34755.1,20486.5],[1786730121,34755,20483.7],[1786730421,34755,20483.7],[1786730721,34755.1,20483.7],[1786731021,34755.1,20170.8],[1786731321,30941.3,20477.6],[1786731621,34639,20477.5],[1786731921,34639,20476.7],[1786732221,34612.9,20476.4],[1786732521,34608.7,20077.3],[1786732821,34499.9,20077.3],[1786733121,34499.6,20077.1],[1786733421,34499.6,20077.1],[1786733721,34499.3,20077.2],[1786734021,34499.1,20076.9],[1786734321,34472.3,20076.6],[1786734621,33960.3,19889.8],[1786734921,33960.3,19889.5],[1786735221,34372.3,19830],[1786735521,34499.1,19978],[1786735821,34499.1,19977.2],[1786736121,34499.1,19977.8],[1786736421,34358.9,20080.9],[1786736721,34498.9,20080.5],[1786737021,34498.9,20065.8],[1786737322,34499,19992],[1786737621,34498.8,19992],[1786737921,34498.8,19994.6],[1786738222,34498.8,19966.2],[1786738521,34498.8,19965.2],[1786738821,34118.3,19965.2],[1786739121,34386.7,19966.2],[1786739422,34498.9,19966.2],[1786739722,34498.9,19911.8],[1786740021,34498.9,19646.4],[1786740321,34498.9,19278.5],[1786740621,34498.9,19284.7],[1786740921,34498.9,19277.3],[1786741221,34016.4,19277.1],[1786741521,34018.6,19274.7],[1786741821,33968.8,18856.7],[1786742121,33968.8,19925],[1786742421,33128.3,19655.6],[1786742721,33128.3,19655.6],[1786743021,33128.2,19655.6],[1786743321,33128.3,19865.6],[1786743621,33128.3,19922.5],[1786743921,33128.1,20222.7],[1786744221,32850.1,20185.1],[1786744521,32830.8,21028.3],[1786744821,33128.3,21028.3],[1786745121,33905.1,21018.5],[1786745421,33809.6,21018.5],[1786745721,33849.1,21018.4],[1786746021,33127.9,21018.4],[1786746321,33127.9,21013.5],[1786746621,33127.9,20819.5],[1786746921,33127.6,20245.4],[1786747221,33127.6,20244.8],[1786747521,32352.2,20234.3],[1786747821,32851.1,20214.9],[1786748122,33127.6,20213.7],[1786748421,33127.6,20228.6],[1786748721,33127.6,20222.7],[1786749021,33127.6,20229.1],[1786749321,33127.8,20230.3],[1786749621,33127.8,20229.9],[1786749921,33127.8,20236],[1786750221,33127.9,20223.2],[1786750521,33127.9,20234.3],[1786750821,33127.9,20230.9],[1786751121,33127.9,20230.5],[1786751421,33127.9,20230.5],[1786751721,33127.9,20230.5],[1786752021,33127.9,20221.4],[1786752321,33127.9,20217.3],[1786752621,33127.9,20200.6],[1786752921,33127.6,20200.1],[1786753221,33127.6,20199.7],[1786753521,33127.6,20219.1],[1786753821,33127.4,20218.8],[1786754121,33127.4,20216.7],[1786754421,33127.4,20216.2],[1786754721,33127.4,20216.2],[1786755021,33127.3,20230],[1786755321,33127.4,20230],[1786755621,33127.5,20213.1],[1786755921,33127.4,20213.3],[1786756221,33127.2,20227],[1786756521,33127.2,20213.8],[1786756821,33127.1,20213.8],[1786757121,32512.3,20205.5],[1786757421,32499.8,20214.7],[1786757721,31956.1,20228.6],[1786758021,32635,20211.7],[1786758321,32941.6,20264.6],[1786758621,33127.1,20282.3],[1786758921,33127.1,20273.8],[1786759221,33127.1,20270.9],[1786759521,33127,20270.9],[1786759821,33127,20270.9],[1786760121,33127,20275.2],[1786760421,33127,20203.3],[1786760721,33126.5,20203.3],[1786761021,33126.5,20203.3],[1786761321,33126.2,20203.3],[1786761621,33126.2,20191.8],[1786761922,33125.7,20189.6],[1786762221,33125.8,20189.4],[1786762521,33125.8,20189.4],[1786762821,33125.7,20187.4],[1786763121,33125.7,20187.4],[1786763421,33125.7,20201.5],[1786763721,33125.7,20201.5],[1786764021,33125.7,20201.3],[1786764321,33125.7,20219.9],[1786764621,33125.8,20219.9],[1786764921,33125.8,20219.9],[1786765221,33125.7,20219.9],[1786765522,33125.6,20219.9],[1786765821,33125.7,21126.1],[1786766122,33125.6,21126.1],[1786766421,33125.6,21126.1],[1786766721,33125.7,21126.1],[1786767022,33125.7,21126.1],[1786767321,33125.7,21125.4],[1786767621,33125.7,21125.4],[1786767921,33125.8,21125.4],[1786768221,33126,21124.9],[1786768521,33126,21129.5],[1786768821,33125.7,21129.5],[1786769121,33125.4,21119.6],[1786769421,33125.1,21117.9],[1786769721,33125.1,21145.9],[1786770021,33125.3,21144.8],[1786770321,33125.3,21203.5],[1786770621,33125.3,21203.5],[1786770921,33125.3,21208.6],[1786771221,33125.3,21205.9],[1786771521,33125.3,21205.8],[1786771821,33125.3,21205.8],[1786772121,33125.3,21205.8],[1786772421,33125.3,21205.8],[1786772721,33125.4,21205.6],[1786773021,33125,21205.6],[1786773321,33124.9,21202.1],[1786773621,33124.9,21202.1],[1786773921,33124.9,21011.6],[1786774221,33124.9,21011.6],[1786774521,33124.9,21022.7],[1786774821,33124.9,21022.7],[1786775121,33125,21022.6],[1786775421,33125.2,21027],[1786775721,33125.4,21027],[1786776021,33125.4,20292],[1786776321,33125.4,20291.6],[1786776621,33125.7,20291.6],[1786776921,33125.7,20290],[1786777221,33125.8,20302.5],[1786777521,33126.8,20302.5],[1786777821,33126.8,20299.6],[1786778121,33126.8,20299.6],[1786778421,33126.8,20299.3],[1786778721,33126.8,20483.1],[1786779022,33125.6,20318.7],[1786779321,33125.6,20318.7],[1786779621,33125.5,20318.7],[1786779921,33125.6,20407.4],[1786780221,33125.6,20406.4],[1786780522,33125.9,20406.1],[1786780821,33126.2,20406.1],[1786781121,33126.7,20354.4],[1786781421,33125.6,20354.4],[1786781721,33125.6,20271.4],[1786782021,33125.6,20271.4],[1786782321,33125.6,20271.4],[1786782621,33125.2,20271.4],[1786782921,33125.1,20271.4],[1786783222,33125.1,20265.2],[1786783521,33125.1,20265.2],[1786783821,33125,20264.2],[1786784121,33125.1,20198.7],[1786784421,33125.1,20197.9],[1786784721,33125.1,20194.5],[1786785021,33062.3,20270.7],[1786785321,33062.3,20270.7],[1786785621,33067.9,20267],[1786785921,33125,20276.2],[1786786221,33125,20273],[1786786521,33124.6,20447.9],[1786786821,33124.9,20430.7],[1786787121,33124.5,20432.2],[1786787421,33124.4,20430.7],[1786787721,33124.4,20439.7],[1786788021,33125.6,20456.4],[1786788321,33125.7,20455.7],[1786788621,33125.7,20467],[1786788921,33125.7,20466.7],[1786789221,33125.7,20477.4],[1786789521,34499.2,20477],[1786789821,34499.2,21050.1],[1786790121,34498.9,21051.2],[1786790421,34499.1,20283.3],[1786790721,34498.7,21363.3],[1786791021,34498.6,21362.9],[1786791321,34498.9,21362.9],[1786791621,34498.9,21362.9],[1786791921,34499,21453.9],[1786792221,34499,21453.9],[1786792521,34498.7,21453.9],[1786792821,34498.4,20280],[1786793121,34498.5,20585.4],[1786793421,34498.5,20585.4],[1786793721,34498.5,20582.1],[1786794021,34498.4,20581.9],[1786794321,34498.3,20594.5],[1786794621,34498.4,20594.5],[1786794921,34424.8,20594.5],[1786795221,34435.2,20594.2],[1786795521,34498.5,20594.2],[1786795821,33867.1,20582.6],[1786796121,33823.2,20560.3],[1786796421,33947.4,20557.3],[1786796721,34318.7,20559.8],[1786797021,34318.7,20558.1],[1786797321,34159,20555.4],[1786797621,34170.3,20568.9],[1786797921,33997.4,20568.9],[1786798221,34386,20568.9],[1786798521,34402.8,20568.9],[1786798821,34498.6,20568.9],[1786799121,34498.4,20563.5],[1786799421,34498.3,20567.6],[1786799722,34498.3,20563.5],[1786800022,34498.3,20554.5],[1786800322,34498.4,20544.2],[1786800621,34498.4,20544.2],[1786800922,34498.4,20544.1],[1786801221,34498.2,20543.1],[1786801522,34498.2,20543.1],[1786801821,34498,20557],[1786802121,34498,20555.7],[1786802421,34498,20556.2],[1786802721,34498,20552.8],[1786803021,34498.1,20552.8],[1786803321,33705.9,20561],[1786803621,33868.1,20561],[1786803921,33439.1,20558.7],[1786804221,34497.9,20560.6],[1786804521,34497.8,20558.7],[1786804821,34497.9,20569.6],[1786805121,34497.9,20572.1],[1786805421,34498,20587.8],[1786805722,34498.2,20584.8],[1786806021,34498.2,20584.6],[1786806321,34498.2,20584.6],[1786806621,34498.4,20582.7],[1786806921,34498.2,20601.7],[1786807221,34498.2,20562.2],[1786807521,34498.2,20563.6],[1786807821,34498.1,20562.2],[1786808121,34498.1,20563.1],[1786808421,34498.1,20543.5],[1786808721,34497.7,20536.8],[1786809021,34497.3,20535.5],[1786809321,34497.4,20535],[1786809622,34497.4,20535],[1786809921,34497.5,20441.2],[1786810221,34232.7,20372],[1786810521,33672.1,20372],[1786810821,33705.7,20552.3],[1786811121,34239.2,20552.3],[1786811421,34426.1,20551.7],[1786811721,34426.1,20551.5],[1786812021,34430.7,20539],[1786812322,34497.5,20539],[1786812621,34497.5,20539],[1786812923,34497.3,20529.5],[1786813221,34497.2,20526],[1786813521,34496.8,20526],[1786813821,34496.8,20525],[1786814121,33189.5,20440.6],[1786814421,32880.6,20439.7],[1786814721,33189.5,20439.3],[1786815021,33189.5,20439.6],[1786815321,33189.3,20154.6],[1786815621,33189.3,21430],[1786815921,33189.3,21430.4],[1786816221,33189.3,21429.9],[1786816521,33142.8,21427.3],[1786816821,32627.3,21430.7],[1786817121,31006.1,21430.1],[1786817421,30980.1,21429.8],[1786817721,31006.1,21429.7],[1786818021,31006.1,21429.7],[1786818321,31006.1,21427.4],[1786818621,31006,21427.6],[1786818921,31005.9,21426],[1786819221,31005.9,21422.3],[1786819521,31005.7,21422.3],[1786819821,31005.7,21422.2],[1786820121,31005.7,21421.5],[1786820421,29532.6,21425.6],[1786820721,28644.9,21416.2],[1786821021,32321.3,21416.2],[1786821321,34497.4,21416.8],[1786821621,34497.5,21416.8],[1786821921,34497.9,21415.4],[1786822221,34498,21417.4],[1786822521,34498,21418.9],[1786822821,34497.6,21418.9],[1786823121,34497.6,21418.9],[1786823421,34497.4,21300.6],[1786823721,34497.4,21298.3],[1786824001,34732.1,21288],[1786824322,34735,21299.9],[1786824621,34737.8,21288],[1786824921,34735,21287.7],[1786825222,34755.3,21287.7],[1786825521,34755.3,21302],[1786825821,34755.3,21302],[1786826121,34755.3,21302.3],[1786826421,34755.3,21302.2],[1786826721,34755.3,21302.1],[1786827021,34755.3,21079],[1786827321,34755.3,20498.3],[1786827621,34755.3,20498.3],[1786827921,34755.8,20497.2],[1786828221,34755.8,20497.4],[1786828521,36326.6,20497.4],[1786828821,36326.6,20497.2],[1786829121,36326.6,20497.2],[1786829421,36221.4,20497.2],[1786829721,36226.2,20497.2],[1786830021,34863.8,20497.1],[1786830301,34863.6,20490.9],[1786830621,34863.7,20488.9],[1786830921,34863.5,20488.9],[1786831221,34863.5,20492.4],[1786831521,34863.7,20488.2],[1786831821,34863.8,20077.5],[1786832121,34863.8,20059.9],[1786832421,34863.8,20067.4],[1786832721,36326.6,20065.8],[1786833022,36326.6,20049.9],[1786833321,36326.6,20070.7],[1786833621,36326.6,20070.5],[1786833921,36326.3,20055.5],[1786834221,36326.1,20055.1],[1786834521,36326.1,20047.4],[1786834822,36326.1,20047.4],[1786835121,36326,20045.8],[1786835421,36326,20043.9],[1786835721,36326.1,20039.5],[1786836021,36326.1,20042],[1786836321,36326.1,20042],[1786836621,36326.1,20042],[1786836921,36326.1,20031],[1786837221,36325.9,20051.2],[1786837521,36325.9,20047],[1786837821,36325.9,20047],[1786838121,36325.9,20047],[1786838421,36325.7,20075.3],[1786838721,36325.7,20514.6],[1786839021,36325.6,20514.8],[1786839321,36325.6,20515.1],[1786839621,36325.7,20516],[1786839921,36325.4,20156.8],[1786840221,36325.4,20156.8],[1786840521,36325,20156.8],[1786840821,36324.9,20066.1],[1786841121,36324.8,20066.1],[1786841421,36324.4,20065.7],[1786841721,36324.4,20039.2],[1786842021,36324.4,20033.3],[1786842322,36324.4,20033.3],[1786842621,36324.4,20044],[1786842921,36324.4,20070.9],[1786843221,36324.4,20070.9],[1786843521,36324.5,20070.9],[1786843822,36324.5,20070.9],[1786844121,36324.5,20061],[1786844421,36324.5,20061],[1786844721,36324.6,20061],[1786845021,36324.9,20061],[1786845321,36325,20061],[1786845621,36325,20060.6],[1786845921,36325.5,20060.6],[1786846221,36325.5,20060.6],[1786846521,36326.3,20060.6],[1786846821,36326.2,20060.4],[1786847121,36326.3,20060.4],[1786847421,36326.6,20060.4],[1786847721,36326.6,20060.4],[1786848021,36326.6,20060.4],[1786848321,36326.6,20060.4],[1786848621,36326.5,20060.4],[1786848921,36326.5,20059.1],[1786849221,36326.5,20059.1],[1786849521,36326.5,20059.1],[1786849821,36326.5,20059.1],[1786850121,36326.5,20059.1],[1786850421,36326.5,20058.2],[1786850721,36326.5,20058.2],[1786851022,36326.5,20057.8],[1786851321,36326.5,20033.3],[1786851621,36326.5,20029.5],[1786851921,36326.5,20029.1],[1786852221,36326.5,20029.1],[1786852521,36326.5,20029.1],[1786852821,36326.4,20048.6],[1786853121,36326.6,20075.1],[1786853421,36326.6,20075.1],[1786853721,36326.6,20072.6],[1786854021,36326.6,20067.1],[1786854321,36326.6,20067.1],[1786854621,36326.6,20066.7],[1786854921,36326.6,20064.4],[1786855221,36326.6,20058.9],[1786855521,36326.4,20058.9],[1786855821,36326.3,20058.6],[1786856121,36326.3,20098.6],[1786856421,36326,20097.2],[1786856721,36325.9,20097.2],[1786857021,36326,20115.1],[1786857321,36326,20115.1],[1786857621,36326,20115.1],[1786857922,36326.1,20115.1],[1786858221,36326.1,20561.4],[1786858522,36326.1,20599.8],[1786858822,36326.1,20606.5],[1786859122,36326.1,20618.6],[1786859421,36326.1,20618.6],[1786859721,36326.1,20613.4],[1786860021,36326.4,20613.4],[1786860321,36326.4,20613.4],[1786860621,36326.4,20613.4],[1786860921,36326.2,20613.4],[1786861221,36326.2,20613.4],[1786861521,36326.2,20860.2],[1786861821,36326.2,21124.3],[1786862121,36326.2,21123.6],[1786862421,36326.2,21123.6],[1786862721,36326.2,21123.6],[1786863021,36326.2,21123.6],[1786863321,36326.2,21123.6],[1786863621,36326,21123.6],[1786863921,36326.2,20890.4],[1786864222,36326.2,20878.1],[1786864521,36326.2,20194.2],[1786864821,36326.2,20194.2],[1786865121,36326.2,20194.2],[1786865421,36326.2,20194.2],[1786865721,36326.4,20194.2],[1786866021,36326.1,20634.6],[1786866321,36326.4,20632.3],[1786866621,36326.1,20632.3],[1786866921,35356,20632.3],[1786867222,36297.9,20632.3],[1786867521,36297.9,20632.3],[1786867821,36297.9,20631.6],[1786868121,36301.3,20624.8],[1786868421,36326.1,20214.8],[1786868721,36326,22045.3],[1786869021,36326.4,22089.9],[1786869321,36326.4,22158.6],[1786869621,36326.4,22153.6],[1786869921,36326.4,22153.6],[1786870221,36147.4,22153.1],[1786870521,36155.7,22150.3],[1786870821,36326.4,22150.3],[1786871121,36326.4,22150.3],[1786871421,36326.3,20811.1],[1786871721,36326.3,22770.4],[1786872021,36326.3,22723.9],[1786872321,36326.3,22749.6],[1786872621,36326.2,22749.6],[1786872921,36326.2,22747.9],[1786873221,36326.1,22747.9],[1786873521,36325.7,21467.6],[1786873821,36325.7,21450.4],[1786874121,36325.6,21450.4],[1786874421,36325.4,21322.3],[1786874721,36325.6,21406.4],[1786875021,36325.6,21405.7],[1786875321,35994.5,21405.7],[1786875621,36002.2,21404.4],[1786875921,36002.2,21404.4],[1786876221,36014.2,21404.4],[1786876521,36014.2,21510],[1786876821,36325.7,21510],[1786877121,36325.7,21510],[1786877422,36325.7,21510],[1786877721,36325.7,21510],[1786878021,36325.7,21510],[1786878321,36325.6,21498.3],[1786878621,36325.6,21413.8],[1786878921,36325.6,21429.8],[1786879221,36325.6,21408.4],[1786879521,36325.2,21552.9],[1786879821,36325,21552.9],[1786880121,36325,21541.9],[1786880421,36325,21602.4],[1786880721,36324.8,21715.7],[1786881021,36324.8,21715.7],[1786881321,36324.8,21715.7],[1786881621,36324.8,21711.5],[1786881921,36324.8,21661.6],[1786882221,36324.7,21720.6],[1786882522,36324.5,21704.2],[1786882821,36324.4,21644.7],[1786883121,36324.4,21564.5],[1786883421,36324.4,21563.5],[1786883721,36324.4,21568.8],[1786884021,36324.4,21618],[1786884321,36324.4,21616],[1786884621,36324.3,21614.8],[1786884921,36324.2,21614.8],[1786885221,36323.9,21613.5],[1786885521,36323.8,21613.5],[1786885821,36323.9,21613.5],[1786886121,36323.7,21539.2],[1786886421,36323.7,21539.2],[1786886721,36323.4,21539.2],[1786887021,35353.6,21539.2],[1786887321,35353.5,21537.9],[1786887621,35353.1,21538.5],[1786887921,35353.1,21538.5],[1786888221,35353.1,21531.3],[1786888521,35353.1,21570.7],[1786888821,35353.1,21569.4],[1786889121,35353.1,21568.8],[1786889421,35353.2,21554.4],[1786889722,35353.4,21552.4],[1786890001,35353.3,21449.5],[1786890322,35167.5,21527.1],[1786890621,35228,21527.1],[1786890921,35228,21520.8],[1786891221,34966.1,21497.5],[1786891521,33999.8,21491.1],[1786891822,33999.9,21494],[1786892121,33999.5,21438.8],[1786892421,33999.4,21423.6],[1786892721,33999.4,21422.1],[1786893022,33999.4,21467.6],[1786893322,33999.2,21289.1],[1786893622,33999.2,21289.1],[1786893921,33999.2,21327.2],[1786894221,33998.8,21310.1],[1786894521,33999.8,26683.1],[1786894821,33999.8,26685.5],[1786895121,33999.8,26685.5],[1786895421,35289.1,26685.5],[1786895721,35289.1,26743.7],[1786896022,36026,26743.7],[1786896321,36029,26804.7],[1786896621,36026,26804.7],[1786896921,36032,26804.7],[1786897221,36035.1,26804.7],[1786897521,35991.9,26804.7],[1786897821,36323.4,26804.6],[1786898121,36323.4,26804.5],[1786898421,36323.7,26744.3],[1786898721,36323.7,21497.4],[1786899021,36323.5,21561.9],[1786899321,36323.5,21561.9],[1786899621,36323.5,21463.8],[1786899922,36323.4,21611.8],[1786900221,36323.5,21609.6],[1786900521,36323.5,21609.6],[1786900821,36323.9,21652.9],[1786901121,36324.5,21652.9],[1786901421,36324.5,21652.9],[1786901721,36324.2,21643.4],[1786902021,36324.2,21592.5],[1786902321,36324.1,21544.5],[1786902621,36324.1,21480.9],[1786902921,36323.9,21480.2],[1786903221,36323.9,22229.1],[1786903521,36323.9,22225.6],[1786903821,36323.9,22225],[1786904121,36323.9,22718],[1786904421,36323.9,22718],[1786904721,36323.9,22119.5],[1786905021,36324.1,22111],[1786905321,36324.1,22126],[1786905621,36324.2,22071.6],[1786905921,36324.2,22071.6],[1786906221,36324.1,22070.4],[1786906521,36324,22070.4],[1786906821,35391,22074.7],[1786907121,35390.9,21939.2],[1786907421,35391,21939.2],[1786907721,35391,22095.7],[1786908021,36326.6,22001],[1786908321,38161.7,22091.3],[1786908621,38161.6,22077.4],[1786908921,37044.7,22001],[1786909221,37044.7,22080.6],[1786909521,38161.5,22080.6],[1786909822,38161.5,22080.6],[1786910121,38161.5,22068.6],[1786910421,38161.4,22068.6],[1786910721,38161.3,22068.6],[1786911021,38161.3,21956.2],[1786911321,38161.3,21926.8],[1786911622,42971.2,21925.5],[1786911922,42971.2,21860.1],[1786912221,0,21976.2],[1786912521,0,21990.3],[1786912821,0,21990.3],[1786913121,44643.7,22061.7],[1786913421,44643.7,22050.5],[1786913721,44643.7,22031.2],[1786914021,44643.7,22026.1],[1786914321,44643.7,22026.1],[1786914621,44643.7,22007.6],[1786914921,44643.8,22007.6],[1786915221,44643.8,21976.5],[1786915521,44643.8,21976.5],[1786915821,44643.8,22056],[1786916122,44643.8,22119],[1786916421,44643.6,22119],[1786916721,44643.6,22119],[1786917021,44643.6,22114.1],[1786917321,44643.6,22114.1],[1786917621,44643.6,22417.4],[1786917921,44643.6,22396.8],[1786918221,44643.6,22396.8],[1786918521,44643.4,22384.2],[1786918821,44643.4,22382],[1786919121,44643.4,22454],[1786919421,44643.6,22448.9],[1786919721,44643.3,22448.9],[1786920021,44643.2,22448.9],[1786920321,44643.2,22510.7],[1786920621,44643.2,22328.8],[1786920922,44643,22177.3],[1786921221,44643.2,22174.9],[1786921521,44643.2,22174.1],[1786921821,44643.2,22172.5],[1786922121,44643.2,22172.5],[1786922422,44643.2,22152.3],[1786922721,44643.2,22229.2],[1786923021,44643.2,22237.9],[1786923321,44643.1,22237.9],[1786923621,44643.1,22312.7],[1786923921,44643.1,22312.7],[1786924222,44643.1,22312.7],[1786924521,44643.1,22312.7],[1786924821,44643.1,22312.7],[1786925121,44643.1,22312.7],[1786925421,44642.9,22312.7],[1786925721,44643,22312.7],[1786926021,44643,22312.7],[1786926321,44643,22312.7],[1786926621,44642.9,22312],[1786926921,44642.9,22291.9],[1786927221,44642.7,22291.9],[1786927521,44642.7,22371.8],[1786927821,44642.6,22371.8],[1786928121,44642.3,22325.4],[1786928421,44642.3,22321],[1786928721,44642.3,22321],[1786929021,44642.3,22611.8],[1786929321,44642.3,22611.8],[1786929621,44642.3,22611.8],[1786929921,44642.4,22611.8],[1786930221,44642.4,22586.1],[1786930521,44642.4,22543.1],[1786930821,44642.4,22535.8],[1786931122,44642.2,22423.3],[1786931421,44642.2,22423.3],[1786931721,44642.2,23413],[1786932021,44642,22557],[1786932321,44641.6,22521],[1786932621,44641.6,22521],[1786932921,44641.7,22521],[1786933221,44641.5,22521],[1786933521,44641.5,22519.3],[1786933821,44641.5,22587.8],[1786934121,44641.5,22543.9],[1786934421,44641.4,22597.4],[1786934722,44641.3,22597.4],[1786935021,44641.3,22592.6],[1786935322,44641.3,22582.9],[1786935622,44641.3,22582.1],[1786935921,44641.1,22582.1],[1786936221,44640.8,22530.8],[1786936521,44640.8,22531.7],[1786936821,44640.6,22507.8],[1786937121,44640.6,22507.8],[1786937421,44640.9,22507.8],[1786937721,44640.9,22507.8],[1786938021,44640.9,22507],[1786938322,44640.9,22507],[1786938621,44640.9,22507],[1786938921,44640.9,22504.5],[1786939221,44640.9,22501.2],[1786939521,44640.9,22493.7],[1786939821,44640.9,22473.8],[1786940121,44640.9,22471.3],[1786940421,44641,22471.3],[1786940721,44641,22544.9],[1786941021,44640.8,22544.9],[1786941322,44640.8,22544.9],[1786941621,44578.7,23750.9],[1786941921,44640.8,23746.6],[1786942221,44640.7,22580.3],[1786942521,44640.6,22422.8],[1786942821,44640.4,22422.8],[1786943121,44640.2,22422.8],[1786943421,44640.1,22425],[1786943721,44640.3,22391],[1786944022,44640.1,22349.4],[1786944321,44639.7,22414.8],[1786944621,44639.6,22480.9],[1786944921,44639.2,23762.2],[1786945221,44639.2,23699.4],[1786945521,44639.2,23677.2],[1786945821,44639,23673.4],[1786946121,44639,23673.4],[1786946421,44639,23673.4],[1786946721,44639,23661.7],[1786947021,44638.8,23661.7],[1786947321,44638.8,23391.6],[1786947621,44638.8,23418.7],[1786947921,44638.8,23391.6],[1786948221,44638.8,23416.6],[1786948521,44638.8,23416.6],[1786948821,44638.6,23415.6],[1786949121,44638.6,23415.6],[1786949421,44638.2,23415.6],[1786949721,44638.2,23415.6],[1786950021,44639.1,23415.6],[1786950321,44639,23415.6],[1786950621,44639,23415.6],[1786950921,44638.9,23112.4],[1786951221,44638.7,23049.8],[1786951521,44638.8,23049.8],[1786951821,44638.8,23022.2],[1786952121,44638.6,23149.6],[1786952421,44638.6,23055],[1786952721,44638.5,23022.2],[1786953022,44638.2,23022.2],[1786953321,44638.3,23060.1],[1786953621,44638.3,23060.1],[1786953921,44638.3,23060.1],[1786954221,44638.3,23060.1],[1786954521,44638.3,23060.1],[1786954822,44638.4,23060.1],[1786955121,44638.4,23057.8],[1786955421,44638.4,23057.8],[1786955721,44638.1,23071.5],[1786956021,44638.1,23057.8],[1786956321,44638.1,23057.8],[1786956621,44637.9,23053.3],[1786956921,44637.8,23053.3],[1786957221,44637.6,23161.7],[1786957521,44637.5,23161.7],[1786957821,44637.5,23161.7],[1786958121,44637.5,23149.4],[1786958421,44637.6,23149.4],[1786958721,44637.6,23149.4],[1786959021,44637.6,23010.6],[1786959322,44637.6,23093.1],[1786959621,44637.9,23073.8],[1786959921,44637.9,23081.8],[1786960221,44637.9,23081.8],[1786960521,44637.9,23081.8],[1786960821,44637.8,23080.7],[1786961121,44637.8,23088.6],[1786961421,44637.8,23064.3],[1786961721,44637.9,23055.1],[1786962021,44637.9,23055.1],[1786962321,44637.9,23055.1],[1786962621,44637.5,23745.7],[1786962921,44637.5,23745.7],[1786963221,44637.5,23745.7],[1786963521,44637.5,23745.7],[1786963821,44637.5,23745.7],[1786964121,44637.5,23740],[1786964421,44637.5,23740],[1786964721,44637.4,23722.9],[1786965022,44637.3,23776.2],[1786965321,44637.3,23776.2],[1786965622,44637.3,23848.8],[1786965921,44637.3,23928.7],[1786966221,44637.2,24463.7],[1786966521,44637.2,24463.7],[1786966821,44637.2,24463.7],[1786967121,44637.2,24463.7],[1786967421,44637.2,24461.2],[1786967721,44637.1,24528.4],[1786968021,44637.1,24528.4],[1786968321,44636.8,24498.7],[1786968621,44636.8,24498.7],[1786968921,44636.8,24459.3],[1786969221,44636.8,24352.3],[1786969521,44636.8,24352.3],[1786969821,44636.5,24352.3],[1786970121,44636.4,24311.1],[1786970421,44636.4,24285.4],[1786970721,43243.8,24300.5],[1786971021,43243.8,24271.2],[1786971321,43243.8,24267.6],[1786971621,43243.7,24278.3],[1786971921,43243.5,24264.9],[1786972221,43243.5,24347.1],[1786972521,43243.6,24347.1],[1786972821,43243.6,24354.9],[1786973121,43243.1,24298.7],[1786973421,43242.7,24340.1],[1786973721,43242.7,24317.3],[1786974021,43242.7,24317.3],[1786974321,43242.7,24393.8],[1786974621,43242.7,24417.8],[1786974921,43242.6,24417.8],[1786975221,43242.6,24402.4],[1786975521,43242.2,24400.7],[1786975821,43242.2,24370.6],[1786976121,43242.2,24370.6],[1786976422,43242.2,24374.9],[1786976722,43242.2,24170.5],[1786977021,43242,23858.7],[1786977322,43242,23858.7],[1786977621,43242,23644.9],[1786977922,43241.6,27763.2],[1786978222,43241.6,27763.2],[1786978521,43241.6,27757.3],[1786978821,43241.4,27757.3],[1786979121,43241.4,27756.9],[1786979421,43241.3,27777.8],[1786979721,43241.3,27772.8],[1786980021,43241.2,27772.8],[1786980321,43241.3,27832.9],[1786980621,43241,27832.9],[1786980921,43241,27538.3],[1786981221,43241,27575.7],[1786981521,43241,27575.7],[1786981821,43240.5,27575.7],[1786982121,43240.7,27571.5],[1786982421,43240.7,27484.4],[1786982721,43240.7,27484.4],[1786983021,43241,27484],[1786983321,43241,27483.2],[1786983621,43240.7,27489.6],[1786983921,43214.6,27532.4],[1786984221,43241,27532.4],[1786984521,43241,27532.4],[1786984821,43240.7,27505.4],[1786985122,43240.6,27441.2],[1786985421,43240.6,27446.6],[1786985721,43240.5,27440],[1786986021,43240.5,27383.8],[1786986322,43240.3,27383.8],[1786986621,43240.2,27385.1],[1786986921,43239.8,27382.5],[1786987221,43239.8,27382.5],[1786987521,43240.1,27382.5],[1786987821,43239.7,27427.9],[1786988121,43239.7,27427.9],[1786988421,43239.5,27429.6],[1786988721,43239.5,27429.6],[1786989021,43239.5,27429.6],[1786989301,43239.3,27429.6],[1786989622,43239.5,27429.6],[1786989921,43239.4,27424.1],[1786990222,43239.4,27437.3],[1786990521,43239.4,27437.3],[1786990822,43238.9,27422.9],[1786991121,43238.9,27407.1],[1786991421,43238.9,27407.1],[1786991721,43238.9,27407.1],[1786992021,43238.8,27407.1],[1786992321,43239.3,27391.4],[1786992621,43239.3,27390.9],[1786992922,43239.3,27382.9],[1786993222,43239.4,27382.9],[1786993521,43239.4,27381.9],[1786993822,43239.4,27381.9],[1786994121,43239,27380.4],[1786994421,43239.2,27380.4],[1786994721,42853.6,27406.4],[1786995021,42076.2,27383.4],[1786995321,42912.7,27383.4],[1786995621,42780.1,27340.3],[1786995921,42794.6,27339.4],[1786996221,43228.4,27370],[1786996521,43239.5,27408.9],[1786996821,43239.5,27408.9],[1786997121,43239.5,27447.1],[1786997421,43239.5,27447.1],[1786997721,43239.4,27447.1],[1786998021,43239.5,27446.6],[1786998321,43239.5,27409.8],[1786998621,43239.4,27406.8],[1786998921,43239,27493.6],[1786999221,43239,27353.6],[1786999521,43238.6,27351.4],[1786999822,42963.3,27289],[1787000122,43238.9,27288.1],[1787000421,43238.5,27871.2],[1787000721,43238.5,27867.3],[1787001021,43238.4,27858.8],[1787001321,43238.2,27858.8],[1787001621,43237.9,27888.8],[1787001921,43237.8,27888.8],[1787002221,43237.8,27888.8],[1787002521,43237.7,27888.8],[1787002821,43237.4,27888.8],[1787003121,43237.4,27888.8],[1787003421,43237.4,27868.6],[1787003721,43236.9,27847.2],[1787004021,43236.7,27847.2],[1787004321,43236.5,27847.2],[1787004621,43236.5,27824.5],[1787004922,43236.3,27824.5],[1787005221,43236.2,27824.5],[1787005521,43236.3,27750.5],[1787005821,43236.3,27787.5],[1787006121,43236.3,27786.8],[1787006421,43236.3,27783],[1787006721,43236.1,27782],[1787007021,43236.1,27814.5],[1787007321,43235.9,27761.1],[1787007621,43235.9,27760.4],[1787007921,43236,27769.8],[1787008221,43235.8,27816.5],[1787008521,43235.8,27764.3],[1787008821,43235.8,27750.9],[1787009121,43235.7,27748.5],[1787009422,43235.1,27748.5],[1787009721,43235.1,27748.1],[1787010021,43234.8,27748.1],[1787010321,43234.6,27747.8],[1787010621,43234.6,27747.4],[1787010921,43234.6,27746.7],[1787011221,43234.6,27746.7],[1787011521,43234.7,27741.7],[1787011821,43234.5,27741],[1787012121,43234.4,27775.4],[1787012421,43234.3,27832.5],[1787012721,43234.3,27832.5],[1787013021,43234.3,27863.9],[1787013322,43234.3,27863.2],[1787013621,43234.3,27808.8],[1787013921,43234.2,27776.3],[1787014221,43234,27773.1],[1787014522,43234,27773.1],[1787014821,43234.2,27773.1],[1787015121,43234.2,27773.1],[1787015421,43234.4,27748.2],[1787015721,43234.4,27748.2],[1787016021,43234.4,27777],[1787016321,43234.4,27506.8],[1787016621,43234.3,27506.8],[1787016921,43234.1,27501.8],[1787017221,43234.1,27501.8],[1787017521,43234.1,27501.8],[1787017821,43234,27513.8],[1787018121,43234,27513.8],[1787018421,43233.9,27552.2],[1787018721,43233.9,27552.2],[1787019021,43233.9,27533.1],[1787019321,43233.9,27524.5],[1787019621,43233.9,27520.8],[1787019921,43233.9,27530.2],[1787020221,43233.8,27530.2],[1787020521,43233.8,27530.2],[1787020821,43233.8,27529.8],[1787021121,43233.8,27529.8],[1787021421,43233.6,27349],[1787021721,43233.3,27349],[1787022021,43233.3,27347.7],[1787022321,43233.4,27343.7],[1787022621,43233.5,27343.7],[1787022921,43233.8,27343.7],[1787023221,43233.5,27441],[1787023521,43233.5,27441],[1787023821,43233.3,27441],[1787024121,43233.4,27437.9],[1787024422,42219.2,27433.2],[1787024721,43096.4,27349],[1787025021,43096.4,27349],[1787025322,43096.4,27426.3],[1787025621,43096.4,27426.3],[1787025921,42823.1,27425.4],[1787026221,42850.8,27349],[1787026521,42853.4,27343.7],[1787026821,42856.1,27342.8],[1787027121,43233.4,27341.5],[1787027421,43233.1,27438.4],[1787027722,43233,27425],[1787028021,43233,27425],[1787028321,43232.9,27448.7],[1787028621,43232.7,27415.4],[1787028921,43232.9,27415.4],[1787029221,43232.4,27506],[1787029521,43232.3,27506],[1787029821,43232.2,27499.7],[1787030121,43232.2,27499.7],[1787030421,43232.3,27499.7],[1787030721,43232,27499.7],[1787031021,43232,27246.3],[1787031321,43232,27240.8],[1787031621,43232,27342.4],[1787031921,43231.8,27331.7],[1787032222,43231.8,27334.4],[1787032521,43231.9,27331.7],[1787032821,43231.7,27336.6],[1787033121,43231.7,27334.4],[1787033421,43231.7,27331.7],[1787033721,43231.7,27335.7],[1787034021,43231.7,27330.8],[1787034322,43231.7,27241.2],[1787034621,43231.5,27241.2],[1787034922,43231.6,27245.4],[1787035221,43231.7,27156.1],[1787035521,43231.3,27334],[1787035821,43231,27329.5],[1787036121,43230.7,27329.5],[1787036421,43230.7,27328.2],[1787036721,43230.5,27327.3],[1787037021,43230.3,27325.5],[1787037321,43230.1,27252.7],[1787037621,43230.2,27170.5],[1787037921,43230.2,27164.5],[1787038221,43230.2,27164.5],[1787038521,43230.1,27156.1],[1787038821,43230,27156.1],[1787039121,43230,27156.1],[1787039421,43229.7,27156.1],[1787039721,43229.7,27002],[1787040021,43229.7,27002],[1787040321,43229,27002],[1787040621,43229,27002],[1787040921,43228.8,26968.9],[1787041221,43228.7,26968.9],[1787041521,43228.7,26968.9],[1787041821,43228.7,26968.9],[1787042121,43228.7,26835.7],[1787042421,43228.7,26835.7],[1787042721,43228.7,26835.7],[1787043021,43227.6,26829.1],[1787043321,43227.7,26816.5],[1787043621,43227.9,26815],[1787043921,43227.9,26591.1],[1787044221,43227.9,26590.5],[1787044521,43227.9,26581.4],[1787044821,43227.8,26587.9],[1787045121,43227.3,26587.9],[1787045421,43227.3,26587.9],[1787045721,43227.3,26587.9],[1787046021,43227.1,26587.9],[1787046321,43226.8,26587.9],[1787046621,43226.8,26996.8],[1787046921,43226.8,26926.9],[1787047221,43226.7,27056.4],[1787047521,43226.8,26884.9],[1787047821,43226.7,26875.4],[1787048121,43226.7,27068.3],[1787048421,43226.6,27068.3],[1787048721,43226.4,26938.3],[1787049021,43226.4,26841.2],[1787049321,43226.4,26841.2],[1787049621,43226.5,26283.6],[1787049921,43226.5,26566.9],[1787050221,43226.2,26566.9],[1787050521,43226.2,26580.4],[1787050821,43226.2,26608.6],[1787051121,43225.8,26608.6],[1787051421,43225.8,26566.9],[1787051721,43225.8,26136.1],[1787052021,43225.8,26136.1],[1787052321,43225.6,26113.4],[1787052621,43225.8,26022.1],[1787052921,43225.8,26006.7],[1787053221,43225.6,26047.4],[1787053521,43225.8,26104.2],[1787053821,43225.5,26200.3],[1787054121,43225.5,26256.6],[1787054421,43225.2,26256.6],[1787054722,43225.2,26256.6],[1787055021,43225.2,26256.6],[1787055321,43225.2,26256.6],[1787055622,43225.2,26257.1],[1787055921,43225.2,26257.1],[1787056221,43225.2,26260.6],[1787056522,43225.2,26247.9],[1787056821,43225.2,26244.4],[1787057121,43225.2,26244.4],[1787057422,43225.2,26149.4],[1787057722,43225.1,26135.4],[1787058021,43225.1,26135.4],[1787058321,43225.2,26135.4],[1787058621,43225.2,26183.1],[1787058921,43225.4,26239.1],[1787059221,43225.5,26301.6],[1787059522,43225.4,26251.7],[1787059821,43225.5,26251.7],[1787060122,43225.5,26251],[1787060422,43176.9,26251],[1787060721,43136.3,26251],[1787061021,43136.3,26251],[1787061322,42849.4,26251],[1787061621,42674.1,26250.4],[1787061921,42063.5,26250.4],[1787062221,42063.5,26248.4],[1787062521,42063.3,26451.8],[1787062821,42063.3,26475.6],[1787063122,42063.3,26303.3],[1787063421,42063.5,26302.1],[1787063721,42063.5,26301.5],[1787064021,42063.5,26301.5],[1787064321,42063.2,26268.6],[1787064621,42063.1,26268.6],[1787064921,42063.1,26268.6],[1787065221,42063,26257.5],[1787065521,42063,26288.8],[1787065822,42062.8,26270.1],[1787066122,42062.9,26468.8],[1787066421,42062.9,26467.6],[1787066721,42063,26467.6],[1787067021,42062.8,26435.8],[1787067321,42062.9,26428.5],[1787067621,42062.8,26428.5],[1787067921,42062.8,26433.9],[1787068222,42062.9,26433.9],[1787068521,42062.6,26476],[1787068821,42062.6,26527.2],[1787069121,42062.6,26527.2],[1787069421,42062.6,26526],[1787069721,42062.1,26581.2],[1787070022,42062,26612.7],[1787070321,42062,26612.7],[1787070621,42061.7,27553],[1787070922,42061.7,27516.1],[1787071221,42061.7,27516.1],[1787071521,42061.7,27516.1],[1787071821,42061.7,27516.1],[1787072121,42061.5,27535],[1787072421,42061,27532.6],[1787072721,42061.1,27532.6],[1787073021,42060.8,27571.5],[1787073321,42060.8,27571.5],[1787073621,42060.5,27362.2],[1787073922,42060.2,27362.2],[1787074201,42060,27268.1],[1787074521,42060,27266.3],[1787074821,42060,27265.8],[1787075121,42059.5,26775.5],[1787075421,42059.2,26753.6],[1787075722,42059.2,26799.7],[1787076022,42059.2,26798.7],[1787076321,42059.2,26780.1],[1787076621,42059.1,26780.1],[1787076921,42059.1,26763],[1787077221,42059.2,26718.1],[1787077522,42059.2,26705.9],[1787077821,42059,26704.8],[1787078121,42058.4,26690.2],[1787078421,42058.3,26690.2],[1787078721,42058.3,26687],[1787079021,41992.6,26693.5],[1787079322,41987.1,26687],[1787079622,41972.3,26710.1],[1787079921,41973.3,26709.6],[1787080221,41916,26502.6],[1787080521,40951.3,26433.3],[1787080821,40951.3,26415.1],[1787081121,40951.3,26208.8],[1787081421,40951.3,26143.9],[1787081721,40951.3,26056.7],[1787082021,40951.3,26056.7],[1787082321,40951.3,26065.2],[1787082621,40951.3,26065.2],[1787082921,40951.3,26065.2],[1787083221,40951.3,26056.7],[1787083521,40951.3,25864.8],[1787083821,40951.3,25871.7],[1787084121,40950.9,25462.3],[1787084421,40950.7,25083.6],[1787084722,40857.1,25093.2],[1787085021,40005.2,25084.5],[1787085321,40004.8,24944.1],[1787085621,40004.7,25005.3],[1787085921,40004.7,25004.4],[1787086221,40004.7,25000.7],[1787086521,40004.7,25000.7],[1787086821,40004.7,24998.9],[1787087121,40004.7,25002.6],[1787087422,40004.7,25002.6],[1787087721,40004.8,24840.7],[1787088021,40004.8,24751.4],[1787088321,40004.8,24987.1],[1787088621,40004.8,24751.4],[1787088921,40004.8,24934.8],[1787089201,40004.8,24930.2],[1787089521,40004.8,24930.2],[1787089821,40004.8,24930.2],[1787090121,40004.8,24925.6],[1787090421,40004.8,24923.7],[1787090721,40004.7,24923.7],[1787091021,40004.7,24587.2],[1787091321,40004.6,24587.2],[1787091621,40004.6,24587.2],[1787091921,39924.2,24587.2],[1787092221,39903.5,24585.6],[1787092521,39904.1,24581.7],[1787092821,39963.9,24581.7],[1787093122,40004.6,24581.7],[1787093421,40004.6,24581.7],[1787093723,40004.7,24568.2],[1787094021,40004.7,24562.7],[1787094321,40003.9,24558.7],[1787094621,40003.9,24558.7],[1787094921,40003.9,24587.9],[1787095221,40003.9,24557.1],[1787095521,40003.9,24557.1],[1787095821,40003.9,24556.3],[1787096121,40003.9,24597.7],[1787096422,40003.9,24670.1],[1787096722,40003.9,24670.1],[1787097021,40003.9,24670.1],[1787097321,40003.9,24629.5],[1787097621,40003.9,24336.5],[1787097921,40003.8,24159.7],[1787098221,40003.9,24159.7],[1787098521,40003.9,24175],[1787098821,40003.9,24216.6],[1787099121,40003.9,24214.8],[1787099421,40003.9,24220.4],[1787099722,40004,24209.1],[1787100021,40003.9,24234.4],[1787100321,40003.8,24229.7],[1787100621,40003.8,24228.8],[1787100921,40003.7,24226.9],[1787101221,40003.7,24238.1],[1787101521,40003.7,24238.1],[1787101821,40003.7,24231.6],[1787102126,40003.2,29200],[1787102406,40002.9,29200],[1787102706,40002.8,29200],[1787103006,40002.5,29200],[1787103306,40002.5,29200],[1787103606,40002.5,29200],[1787103906,40002.5,29200],[1787104206,40002.5,29200],[1787104506,40002,29200],[1787104806,40002,29200],[1787105107,40002,29200],[1787105406,40002,29200],[1787105706,40002,29200],[1787106006,40002.3,29200],[1787106306,40002.3,29200],[1787106606,40002.3,29200.1],[1787106906,40002,29200],[1787107206,40002,29200],[1787107507,40002,29200],[1787107806,40002,29200],[1787108107,40002,29200],[1787108406,40001.4,29200],[1787108706,40001.1,29200],[1787109006,40001.1,29200],[1787109306,40001.3,29200],[1787109606,40001.3,29200.1],[1787109906,40001.3,29200.1],[1787110206,40001.3,29200.1],[1787110507,40001.3,29200],[1787110806,40001.2,29200],[1787111106,40001.2,29200],[1787111426,40000.7,29200],[1787111726,40000.7,29200],[1787112006,40000.7,29200],[1787112306,40000.7,29200],[1787112606,40000.7,29200],[1787112906,40000.6,29200],[1787113206,40000.6,29200],[1787113506,40000.6,29200],[1787113807,40000.6,29200],[1787114106,40000.6,29200],[1787114406,40000.7,29200],[1787114706,40000.7,29200.1],[1787115006,40000.9,29200],[1787115306,40000.9,29200],[1787115606,40000.7,29200],[1787115906,40000.6,29200],[1787116206,40000.5,29200],[1787116506,40000.6,29200],[1787116806,40000.6,29200],[1787117106,40000.6,29200],[1787117406,40000.5,29200],[1787117706,40000.5,29200],[1787118006,40000.5,29200.1],[1787118306,40000.5,29200],[1787118606,40000.5,29200],[1787118926,39384.4,29200],[1787119206,39488.8,29200],[1787119506,39488.8,29200],[1787119806,39488.8,29200],[1787120106,39491.4,29200],[1787120406,39494.1,29200],[1787120706,39190.3,29200],[1787121006,39494.1,29200],[1787121306,39494.1,29200],[1787121606,38920.1,29200],[1787121906,38920.1,29200],[1787122207,38920.1,29200],[1787122506,38920.1,29200.1],[1787122806,38920.1,29200.1],[1787123106,38920.1,29200.1],[1787123406,38920.1,29200.1],[1787123706,38920.1,29200.1],[1787124006,38920.1,29200.1],[1787124306,38919.9,29200.1],[1787124606,38919.9,29200.1],[1787124906,38919.8,29200.1],[1787125206,38919.8,29200.1],[1787125507,38919.8,29200],[1787125826,38919.8,29200],[1787126106,38919.8,29200.3],[1787126406,38919.9,29200.3],[1787126707,38919.5,29200.5],[1787127006,38919.5,29200.5],[1787127306,38919.5,29200.6],[1787127606,38919.5,29200.5],[1787127907,38919.5,29200.7],[1787128207,38919.5,29200.7],[1787128507,38919.5,29200.7],[1787128806,38919.5,29200.7],[1787129106,38919.5,29200.7],[1787129406,38919.5,29200.7],[1787129706,38919.5,29200.7],[1787130007,38919.5,28345.5],[1787130306,38919.5,28345.5],[1787130606,38919.5,28345.6],[1787130906,38919.5,28345.8],[1787131207,38919.5,28345.8],[1787131506,38919.5,28345.8],[1787131806,38919.5,28345.8],[1787132106,38489.1,28345.8],[1787132406,38607,28345.9],[1787132707,38601.4,28346],[1787133006,38588,28346],[1787133306,33332.9,28346.2],[1787133607,33332.6,28346.2],[1787133907,33332.4,28346.1],[1787134206,33332.4,28346.1],[1787134506,33332.4,28346],[1787134806,33332.4,28346],[1787135107,33332.2,28346],[1787135406,33332.2,28346],[1787135706,33332.1,28346],[1787136007,33332.1,28346],[1787136306,33332.1,28346],[1787136606,33332.1,28346],[1787136906,33332.1,28346],[1787137206,33332.1,28346],[1787137506,33332.1,28346],[1787137807,33332,28346],[1787138106,33332.1,28346],[1787138407,33332.1,28346],[1787138706,33332.1,28346],[1787139007,33332.1,28346],[1787139306,33332.1,28346],[1787139607,33332.1,28346],[1787139906,33332.1,28346],[1787140206,33332.1,28346],[1787140507,33332.1,28346],[1787140807,33332.1,28346],[1787141106,33332.1,28346],[1787141406,33332.1,28346],[1787141726,33332.1,28346],[1787142007,33332.1,28346],[1787142306,33332.1,28346],[1787142606,33332,28346],[1787142907,33332,28346],[1787143206,33332,28346],[1787143506,33331.8,28346],[1787143806,32832.8,28346.1],[1787144108,32832.8,28346],[1787144406,32832.6,28346],[1787144706,32832.6,28346],[1787145007,32832.6,28346],[1787145307,32832.7,28346],[1787145606,32832.7,28346],[1787145906,33153,28346],[1787146206,33153.1,28346],[1787146506,33153.5,28346.1],[1787146806,32832.8,28346.1],[1787147107,33327.4,28346.1],[1787147406,33332.1,28346.1],[1787147706,33332.1,28346.1],[1787148006,33332.1,28346.1],[1787148326,38920.1,28346],[1787148606,37008.8,28346],[1787148907,35000,28346],[1787149206,35000,28346],[1787149507,37092.8,28346],[1787149806,37122.4,28346],[1787150106,37334.6,28346],[1787150406,38126.7,28346],[1787150707,39473.5,28346],[1787151006,39624,28346],[1787151307,39670.8,28345.7],[1787151606,39526.1,28346.1],[1787151907,39711.4,28346.1],[1787152206,40000.6,28346.1],[1787152507,40000.6,28346.1],[1787152808,40000.6,28346.1],[1787153106,40000.6,28346.1],[1787153406,40000.3,28346.3],[1787153706,40000.3,28346.3],[1787154006,40000.3,28346.3],[1787154306,40000.3,28346.3],[1787154606,40000.3,28346.2],[1787154907,40000.3,28346.2],[1787155506,40000.3,28346.1],[1787155807,40000.3,28346.1],[1787156106,40000.3,28346.1],[1787156406,40000.3,28809.4],[1787156707,40000.1,28796.1],[1787157006,40000.1,28796.1],[1787157306,40000.1,28742.6],[1787157606,40000.1,28346.1],[1787157906,40000.1,28346.1],[1787158206,40000.1,28346.1],[1787158507,40000.1,28346.1],[1787158806,40000.1,28346.1],[1787159126,40000.1,28346.1],[1787159406,40000.1,28346.1],[1787159686,40000.3,28346.1],[1787159986,40000.3,28346.1],[1787160286,40000.3,28346.1],[1787160646,40000.2,28346.1],[1787160946,40000.2,28346.1],[1787161246,40000.2,28346.1],[1787161546,40000.2,28346.1],[1787161846,40000.2,28346.1],[1787162147,40000.2,28346.1],[1787162446,40000.4,28346.1],[1787162747,40000.4,28346.5],[1787163046,40000.7,28346.2],[1787163347,40000.7,28346.3],[1787163646,40000.7,28346.5],[1787163946,40000.6,28346.5],[1787164246,40000.6,28346.5],[1787164546,40000.6,28346.5],[1787164846,40000.6,28346.5],[1787165146,40000.5,28346.5],[1787165446,40000.4,28346.5],[1787165746,40000.4,28346.5],[1787166046,40000.3,28346.4],[1787166347,40000.3,28346.4],[1787166646,40000.3,28346.4],[1787166946,40000.3,28346.4],[1787167246,40000.3,28346.4],[1787167546,40000.3,28346.4],[1787167846,39999.9,28346.6],[1787168146,39999.9,28346.6],[1787168446,39999.7,28346.6],[1787168746,39999.8,28346.6],[1787169046,39999.8,28346.6],[1787169346,39999.6,28346.6],[1787169646,39999.6,28346.6],[1787169946,39999.5,28346.6],[1787170246,39999.4,28346.6],[1787170546,39999.4,28346.6],[1787170846,39999.4,28346.6],[1787171446,39999.3,28346.6],[1787171746,39999.3,28346.6],[1787172046,39999.3,28346.6],[1787172346,39999.3,28346.6],[1787172646,39999.3,28346.6],[1787172946,39999.3,28346.6],[1787173246,39999.3,28346.6],[1787173546,39999.3,28346.6],[1787173846,38869.1,28346.6],[1787174146,39999.3,28346.6],[1787174446,39999.3,28346.7],[1787174746,39999.3,28346.7],[1787175046,39999.4,28346.7],[1787175346,39999.4,28346.7],[1787175646,39999.4,28346.7]],"hourly":[],"daily":[]}}