{"bazaar":{"raw":[[1786399221,12994,10116.5],[1786399521,12993.8,10116.5],[1786399821,12993.7,10116.5],[1786400121,12993.7,10116.5],[1786400421,12993.5,10116.5],[1786400721,12993.6,10116.5],[1786401021,12993.6,10116.5],[1786401321,12993.2,10116.5],[1786401621,12992.9,10116.5],[1786401922,12993.2,10116.5],[1786402221,12992.8,10116.5],[1786402521,12990.8,10116.5],[1786402821,12704.1,10116.6],[1786403121,12704,10116.6],[1786403421,12992.2,10116.5],[1786403721,12993.4,10116.5],[1786404021,12993.2,1319],[1786404321,12993,1319.3],[1786404621,12992.8,1319.5],[1786404921,12992.8,1319.7],[1786405221,12992.9,1319.9],[1786405521,12992.6,1320.7],[1786405821,11824.7,1321.1],[1786406121,11824.1,1322.1],[1786406421,11824.1,1322.9],[1786406721,11822.8,1323.9],[1786407021,11821.2,1325.2],[1786407321,11819.8,1326.4],[1786407621,12993.8,1327.8],[1786407922,12993.4,1329.7],[1786408221,12992.3,1331.3],[1786408521,12991.7,1333.2],[1786408821,12991.3,1334.7],[1786409121,12990.3,2000.7],[1786409421,12993.4,7777],[1786409721,12993.5,7777.1],[1786410021,12993.2,7777],[1786410321,12993.5,7777],[1786410623,12993.6,7777.1],[1786410921,12888.2,7777],[1786411221,12471.7,7777],[1786411521,12471.4,7777],[1786411821,12471.3,7777],[1786412121,12471.2,7777],[1786412421,12471.1,7777],[1786412721,12470.8,7777],[1786413021,12470.5,7777],[1786413321,12470.3,7777],[1786413621,12471.2,7777],[1786413921,12471.2,7777],[1786414221,12471.2,7777],[1786414521,12470.9,7777],[1786414821,12470.9,7777],[1786415121,12470.9,7777],[1786415421,12470.9,7777],[1786415721,12470.6,7777],[1786416021,12470.4,7777],[1786416322,12471.6,7777],[1786416621,12994.4,7777.2],[1786416922,12993.9,7777.2],[1786417223,12993.4,7777.2],[1786417521,12993.4,7777.2],[1786417821,12993,7777.2],[1786418121,12992.7,7777],[1786418421,12992.1,7777.2],[1786418721,12991.9,7777.3],[1786419021,12991.1,7777.1],[1786419321,12992.7,7778.1],[1786419621,12992.7,7778.3],[1786419921,12992.3,7778.2],[1786420221,12954.2,7778.3],[1786420521,12991.7,7777.2],[1786420822,12992.9,7778.4],[1786421121,17025,7780.9],[1786421421,17023.4,7782.1],[1786421721,17023.4,7784.9],[1786422021,17023.1,7787.3],[1786422321,17023.4,7787.9],[1786422621,17023,7789.1],[1786422921,17022.5,7789.7],[1786423221,17021.8,7789.3],[1786423521,16099.4,7790.1],[1786423821,16099,7791.6],[1786424121,16098.9,7792.1],[1786424421,16098.8,7793.2],[1786424721,16098.8,7801.1],[1786425021,16097.7,7783.5],[1786425321,16096.9,7798.1],[1786425621,16096,7799],[1786425921,16095.2,7784.6],[1786426221,16095.2,7784.3],[1786426522,15265.6,7782.7],[1786426821,15264.9,7784.7],[1786427121,15264.2,7785.5],[1786427421,15262.9,7782.5],[1786427721,15262.1,7782.9],[1786428021,15261.2,7781.6],[1786428321,15259.5,7779.4],[1786428621,15258.1,7779.4],[1786428921,15257,7779.2],[1786429221,15255.6,7778.9],[1786429521,15254.5,7780.9],[1786429821,15253.7,7780.5],[1786430121,15252.2,7782.3],[1786430421,15249.7,7784.7],[1786430721,15248.9,7783.5],[1786431021,15247.9,7784.7],[1786431322,15247.3,7782.1],[1786431621,15246.8,7783.9],[1786431921,15245.7,7782.2],[1786432221,15244.7,7808.5],[1786432521,15243.3,7808.7],[1786432821,15241.1,7808.7],[1786433121,15237.3,7808.5],[1786433421,15235.7,7808.5],[1786433721,14491.2,7807],[1786434021,14489.6,7801.1],[1786434322,14487.3,7801.9],[1786434621,14485,7801.8],[1786434921,14483.7,7801],[1786435221,14481.6,10000],[1786435521,14479.9,10000],[1786435821,14478.8,10000],[1786436121,14477.8,10000],[1786436421,14477.6,10000],[1786436722,14477.2,10000],[1786437021,14476.9,10000],[1786437321,14476.8,10000],[1786437621,14476.9,10000],[1786437921,14476.6,10000],[1786438221,14475.7,10000],[1786438521,14475.9,10000],[1786438821,14475.4,10000],[1786439121,14475.2,10000],[1786439421,14474.4,10000],[1786439721,14474.4,10000],[1786440021,14474,10000],[1786440321,14473.6,10000],[1786440621,14473,10000],[1786440921,14472.6,10000],[1786441221,14472.2,10000],[1786441521,14471.7,10000],[1786441821,14470.8,10000],[1786442121,14469.6,10000],[1786442421,14468.4,10000],[1786442721,14470.8,10000],[1786443021,14470.7,10000],[1786443321,14470.6,10000],[1786443621,14473.8,10000],[1786443921,14473.8,10000],[1786444222,14473.2,10000],[1786444521,14472.1,10000],[1786444821,14471.3,10000],[1786445121,14470.2,10000],[1786445421,14470.2,10000],[1786445722,14470,10000],[1786446021,14470.2,10000],[1786446321,14469.6,10000],[1786446621,14470.1,10000],[1786446922,14470,10000],[1786447221,14469.2,10000],[1786447522,14469.4,10000],[1786447822,14469.2,10000],[1786448121,14131.3,10000],[1786448421,14125,10000],[1786448721,14021.5,10000],[1786449021,14021.6,10000],[1786449321,14021.4,10000],[1786449621,14020.7,10000.1],[1786449922,14020.7,10000.1],[1786450221,14020.8,10000.1],[1786450521,14020.8,10000.1],[1786450821,14020.1,10000.1],[1786451121,14020.2,10000.1],[1786451421,14020.3,10000],[1786451721,14020.1,10000],[1786452021,14019.9,10000],[1786452322,14019.5,10000],[1786452621,14019.5,10000],[1786452921,14018.5,10000],[1786453222,14018.4,10000],[1786453521,14473.6,10000],[1786453821,14473.7,10000],[1786454121,14474.9,10000],[1786454421,14474.9,10000],[1786454721,14474.4,10000],[1786455021,14474.1,10000],[1786455321,14473.4,10000],[1786455621,14473.4,10000],[1786455921,14473.3,10000],[1786456221,14473.2,10000],[1786456521,14473.3,10000],[1786456821,14473.4,10000],[1786457121,14473.8,10000],[1786457421,14473,10000],[1786457721,14472.9,10000],[1786458021,14473,10000.1],[1786458321,14472.9,10000],[1786458621,14472.7,10000],[1786458921,14472.5,10000],[1786459221,14472.4,10000.9],[1786459521,14472.4,10000.9],[1786459821,14472,10000.9],[1786460121,14471.7,10001],[1786460421,14471.1,10001],[1786460721,14471.3,10001],[1786461021,14471,10001],[1786461321,14471,10001],[1786461621,14470.8,10001],[1786461921,14470.4,10227.7],[1786462222,14045.5,10224.7],[1786462521,14044.9,10224.7],[1786462821,14044.4,10224.7],[1786463121,14044.1,10224.7],[1786463421,14470.8,10228.7],[1786463722,14045.7,10224.7],[1786464021,14045.3,10224.8],[1786464322,14044.4,10224.7],[1786464621,14043.6,10224.7],[1786464922,14043.2,10224.7],[1786465221,14043,10224.8],[1786465522,14042.8,10224.8],[1786465822,14041.4,10224.7],[1786466121,14040.2,10224.7],[1786466421,14039.4,10224.7],[1786466721,14037.3,10224.7],[1786467021,14036,10224.7],[1786467321,14035.4,10224.7],[1786467622,14034.7,10224.7],[1786467922,14034.4,10224.7],[1786468221,12961.5,10224.8],[1786468521,11999.8,10224.8],[1786468821,11999.6,10224.8],[1786469121,11999.6,10224.8],[1786469422,11999.6,10224.8],[1786469722,11999.6,10224.8],[1786470021,11999.6,10224.8],[1786470321,11961.1,10224.8],[1786470621,11956.2,10224.8],[1786470922,11966.3,10224.8],[1786471221,11999.7,10224.8],[1786471521,11999.5,10224.8],[1786471821,11999.5,10224.7],[1786472121,11999.4,10224.7],[1786472421,11999.4,10224.7],[1786472721,11999.3,10224.7],[1786473021,11999.3,10224.7],[1786473321,11999,10224.7],[1786473622,11999.1,10224.7],[1786473921,11999.2,10224.7],[1786474221,11998.7,10224.7],[1786474521,11998.5,10224.7],[1786474821,11997.9,10224.7],[1786475121,11997.9,10224.7],[1786475421,11997.5,10224.7],[1786475721,11997,10224.7],[1786476021,11996.6,10224.7],[1786476321,11996.9,10224.7],[1786476621,11996.5,10224.7],[1786476922,11996.4,10224.7],[1786477221,11996.6,10224.7],[1786477521,11950.9,10217.9],[1786477822,11676.4,5503.6],[1786478121,11717.9,5401.8],[1786478421,11793.2,4926.3],[1786479021,11651.4,4343.2],[1786479321,11412.2,3565.5],[1786479621,11386.2,3101.9],[1786479922,11385.8,8877.7],[1786480221,11385.8,6767],[1786480521,11177.7,6767],[1786480821,11079.5,6767],[1786481121,10921.4,6767],[1786481421,10840.4,6767],[1786481721,11097.1,6767],[1786482021,10921.7,6767],[1786482321,10921.6,6767.1],[1786482621,10920.4,6767.1],[1786482922,11961.9,6767.2],[1786483221,11817.6,6767.5],[1786483521,11404.8,6767.6],[1786483821,11278,6767.8],[1786484122,11168.5,6804],[1786484422,11168.5,6767.8],[1786484721,11168.2,6767.8],[1786485021,11167.4,6767.8],[1786485321,11166.6,6767.8],[1786485621,11167.5,6767.8],[1786485921,11167.4,6768],[1786486221,11168.5,6768],[1786486521,11168.3,6768.4],[1786486821,11168.3,6768.4],[1786487121,11999.5,6768.5],[1786487421,11999,6768.5],[1786487721,14036.4,6768.5],[1786488021,69518.4,11000.8],[1786488321,63666,11004.1],[1786488621,63663.5,11007],[1786488921,63659.7,11009.5],[1786489221,63657.1,11012],[1786489521,29999.2,13646.6],[1786489821,28361,13647.5],[1786490121,28360.1,12691.1],[1786490421,28358,13649.3],[1786490721,25561.9,12801.8],[1786491021,24370.1,13651],[1786491322,24367.9,13652.1],[1786491621,63659.5,24000.8],[1786491921,63659.1,24002.9],[1786492221,63658.4,24003.7],[1786492521,59691.4,24007.2],[1786492821,59688.7,24006],[1786493122,59686.6,32210.9],[1786493421,59683.4,31037.1],[1786493721,59679.4,30901.7],[1786494021,63656.2,53055.8],[1786494321,63656.1,52928.6],[1786494621,63655.4,43439.4],[1786494921,63259.5,43344.4],[1786495221,63259.2,42142.3],[1786495521,63257.7,19548.7],[1786495821,63253.3,24703.9],[1786496121,62108.2,26086.7],[1786496421,53187.1,26184.7],[1786496721,51265.5,24660.6],[1786497021,49534.3,20941.1],[1786497321,47976.2,25596.5],[1786497621,47970.5,25240.1],[1786497921,46569,25056],[1786498221,46562.8,25502.6],[1786498521,46556.6,30303],[1786498821,45295.7,26151.5],[1786499121,45289.9,26244],[1786499421,45283.8,30509.3],[1786499721,45277.5,25870.2],[1786500021,45072.2,26034.2],[1786500321,42214.2,26133.1],[1786500621,41388,25684.9],[1786500921,41382.4,25452.1],[1786501221,41376.4,25070.2],[1786501521,41372,21164.8],[1786501821,41369,20875.7],[1786502121,41362.3,21662.5],[1786502421,41354.5,21366],[1786502721,41348.8,19923.9],[1786503021,41344.6,11586.4],[1786503321,41339.3,11282.3],[1786503621,41340,13649.9],[1786503921,40258.5,24010.9],[1786504221,39116.1,20001.6],[1786504521,37607.7,20606.5],[1786504821,37073.5,20397.9],[1786505121,38813,24453.1],[1786505421,38089.4,24013.3],[1786505721,34204.4,19993.5],[1786506021,30163.5,15555.4],[1786506321,29786.3,15316.9],[1786506621,41155.6,16629.8],[1786506921,36706.6,19619.1],[1786507221,35638.1,23724.5],[1786507521,35225.8,24015.6],[1786507822,34091.1,24017.7],[1786508121,33404.3,24020],[1786508421,32673.9,24019.2],[1786508721,31390.6,20768.9],[1786509021,31329.1,20779.5],[1786509321,31326.5,20983.2],[1786509621,31325.1,20497.3],[1786509921,30923.5,20393.4],[1786510221,30736.7,20152.3],[1786510521,30354.8,16981],[1786510821,29155.6,16473.6],[1786511121,29114.9,16238.2],[1786511421,29026.8,16025.4],[1786511721,29079.6,15012.3],[1786512021,29140.1,14980.3],[1786512321,29080.9,14886.2],[1786512621,28929.9,13220.6],[1786512921,28879.1,12626.8],[1786513221,28796.6,13648.4],[1786513521,28750,13648.8],[1786513821,28596.1,12720.7],[1786514121,28543.6,12683.6],[1786514421,28531.3,12724.2],[1786514721,28500.7,12758.5],[1786515021,28484.1,12769.1],[1786515321,28471.6,13579.1],[1786515621,28421.1,12792.7],[1786515921,27764.2,12674.8],[1786516222,27817.2,12743.5],[1786516521,27745.1,12673.2],[1786516821,27732.7,12655.2],[1786517122,27561.5,13651.6],[1786517422,27619.2,12644.7],[1786517721,27359.8,13651.9],[1786518021,27297.8,13657],[1786518321,27277.9,13658.3],[1786518621,27247.9,13659.6],[1786518921,26646.5,13658.1],[1786519221,26511.5,13661.2],[1786519521,26205.9,13661.2],[1786519821,25856,13661.3],[1786520121,25708.9,13661.4],[1786520421,24934.8,13661.4],[1786520721,24931,13661.6],[1786521021,25040.1,13662.4],[1786521321,24732.6,13661.5],[1786521621,24768.1,13663],[1786521921,24754.3,13663],[1786522221,24883.2,13663],[1786522521,24603.7,13661.9],[1786522821,24299.7,13663.1],[1786523121,24301.1,13663.1],[1786523421,24263.4,13664.2],[1786523721,24257.2,13664.2],[1786524021,24209,13664.2],[1786524321,24065.4,13664.2],[1786524621,24001.1,13664.2],[1786524921,22613.5,13664.2],[1786525221,22476.3,13664.3],[1786525521,23374.4,13664.4],[1786525821,23204.4,13664.5],[1786526121,22862.6,13664.6],[1786526422,23646.9,13664.6],[1786526721,27835.4,13664.9],[1786527021,28858.8,13666.5],[1786527321,28867.6,13668],[1786527621,28868.7,13670.1],[1786527921,28455.8,13668.3],[1786528221,28148.1,13672.5],[1786528521,28160.3,13674.1],[1786528821,28022.8,13680.5],[1786529121,27871,13677.4],[1786529421,27881.4,13678.4],[1786529721,27950.3,13679],[1786530021,27640.2,13679.2],[1786530322,26570.3,13673.5],[1786530621,26096.4,13678.2],[1786530921,25711.7,13678.9],[1786531221,25636.3,13689.6],[1786531521,25628.3,13689.7],[1786531821,25694.4,13689.7],[1786532121,25628.3,13690.2],[1786532421,25521.3,13690],[1786532721,25459.8,13690.3],[1786533021,25430.6,13681],[1786533321,25357.7,13691.3],[1786533621,25186.2,13691.3],[1786533921,25228.8,13690.9],[1786534221,25119.7,13692.2],[1786534521,25111.6,13693.4],[1786534821,25116.3,13683.6],[1786535121,24922.5,13693.4],[1786535421,24922.9,13686.4],[1786535721,24700,13735.8],[1786536021,24698,13732.3],[1786536321,24698.2,13747.2],[1786536622,24695.8,13720.9],[1786536921,24694,13702.6],[1786537221,24690.8,13719.7],[1786537521,24395.5,13701],[1786537821,24387.1,13680.5],[1786538121,24369.7,13679.9],[1786538421,24289.9,13687.2],[1786538721,23923.7,13686.2],[1786539021,23821.5,13686.3],[1786539321,23543.1,13686.1],[1786539621,23415.3,13687],[1786539921,23350.8,13680.6],[1786540221,23371.5,13684.2],[1786540521,23290.4,13683.6],[1786540821,23353.1,13686.4],[1786541121,22640.5,13684.3],[1786541421,22536.8,13683.5],[1786541721,22526.6,13703.7],[1786542021,22698.4,13703.2],[1786542321,22592.8,13703.2],[1786542621,23761.2,13692.6],[1786542921,23086.8,13687.8],[1786543221,22831.1,13688.4],[1786543521,22308.2,13687],[1786543821,21984.1,13686.8],[1786544121,21990,13688],[1786544421,21806.7,13687.8],[1786544722,21771,13687.8],[1786545022,21384.4,13687.4],[1786545321,21392.7,13687.1],[1786545622,21225.3,13696],[1786545921,20949.4,13695.7],[1786546221,20920.8,13695.7],[1786546521,20898.8,13695.6],[1786546821,20922.4,13694],[1786547122,20750.1,13694.1],[1786547421,20669.8,13693.8],[1786547721,20709.2,13694.3],[1786548021,20671.7,13694.1],[1786548321,20892.2,13689.2],[1786548622,20793.6,13688.2],[1786548922,20778.5,13689.7],[1786549221,21260.6,13697.3],[1786549521,21163.8,13689],[1786549821,21200.1,13690.5],[1786550121,20424.7,13689.2],[1786550421,20348.9,13688.5],[1786550721,20586.8,13687.5],[1786551021,21071.7,13682.8],[1786551322,19415.7,13750],[1786551621,19540.7,13750],[1786551922,19478.8,13750],[1786552221,18820.5,13781.2],[1786552521,20629.5,13787.6],[1786552821,19730.5,13787.2],[1786553121,19204.3,13785.8],[1786553421,18916,13784.4],[1786553722,18698,13786.1],[1786554021,18587,13785.9],[1786554322,18366.2,13784],[1786554621,18297.2,13783.4],[1786554921,18257.7,13784.9],[1786555221,18265.6,13788.8],[1786555521,18160.1,13790.7],[1786555821,18915.1,13789.6],[1786556121,20901.3,13791.4],[1786556421,21187.9,13791.2],[1786556721,21208.8,13790.1],[1786557022,21178.2,13795.1],[1786557321,20508.4,13792.9],[1786557601,20718.4,13793],[1786557921,20747.6,13792.8],[1786558222,20741.9,13792.3],[1786558522,20359.9,13792.6],[1786558821,20379.5,13792.1],[1786559121,20308.7,13792.1],[1786559421,20293.1,13791.6],[1786559721,20259.1,13790.6],[1786560021,20692.6,13788.2],[1786560321,20518.3,13792.6],[1786560622,20346.3,13792.2],[1786560922,20338.8,13797.5],[1786561221,20502.8,13797.3],[1786561521,20484.7,13797.2],[1786561821,20314,13797.1],[1786562121,19523.8,13821.4],[1786562421,19270.9,13818.3],[1786562721,18965.8,13818.6],[1786563021,18553.7,13800.5],[1786563321,18694,13806.1],[1786563621,21063.5,13801.1],[1786563922,23261.4,13798.3],[1786564221,22970.5,13802],[1786564521,22978.3,13803.7],[1786564821,22330.5,13802],[1786565121,22054.3,13799.7],[1786565421,22073.7,13807.7],[1786565721,21824.2,13802],[1786566021,20692.5,13818],[1786566321,20373.3,13818.4],[1786566621,20412.9,13815.4],[1786566921,20752.2,13814],[1786567222,20290.1,13813.3],[1786567521,21328.4,13817.4],[1786567821,20319.4,13818.8],[1786568121,20284.2,13819.1],[1786568421,20275.1,13816.1],[1786568721,20355.7,13814.8],[1786569021,20068.6,13844.5],[1786569321,20895.3,13844.6],[1786569621,20131.1,13845.4],[1786569921,19961.3,13847],[1786570221,19733.3,13849.7],[1786570522,19778.7,13848.9],[1786570821,19758.7,13848],[1786571121,19530.5,13849.6],[1786571421,19444.6,13848.1],[1786571721,19474.8,13846.1],[1786572021,19371.5,13845.6],[1786572322,18868.8,13847.2],[1786572621,18840,13842.1],[1786572921,18808.5,13841.8],[1786573221,18809.9,13841.3],[1786573521,18763.9,13840],[1786573821,18835.7,13835.3],[1786574121,18774.7,13832.4],[1786574421,18755.4,13829.7],[1786574721,18829.9,13828.6],[1786575021,18836.4,13828.8],[1786575321,18854.9,13828.9],[1786575622,18862.5,13828.3],[1786575921,18853.3,13827.4],[1786576221,18852.5,13826.1],[1786576521,18838.4,13822.1],[1786576821,18828.9,13820.7],[1786577121,18823.4,13819.6],[1786577421,18852.4,13817.6],[1786577721,18913.4,13784.9],[1786578021,19001.4,14279.5],[1786578321,18994.4,14280.1],[1786578621,19001.8,14281.2],[1786578921,18879.6,14278.8],[1786579221,19357.4,14251.2],[1786579521,19892.8,14277.4],[1786579821,19602.5,14277.4],[1786580101,19429,14250.7],[1786580421,19338.9,14277.4],[1786580721,19320.3,14277.4],[1786581022,18821.1,14250.9],[1786581321,19308.5,14250.9],[1786581621,19597.9,14277.5],[1786581921,19419.7,14277.4],[1786582221,19065.4,14277.4],[1786582521,19031.4,14287.3],[1786582821,19035.1,14487.9],[1786583121,18820.8,14487.9],[1786583421,19492.3,14487.9],[1786583721,19487.6,14487.9],[1786584022,19345,14487.9],[1786584321,19340.9,14487.9],[1786584622,18992.8,14488],[1786584921,18997.6,14488.2],[1786585221,18948.4,14516],[1786585521,18828,14515.5],[1786585822,18938.1,14512.3],[1786586121,18935.4,14553.8],[1786586421,18859.7,14561.9],[1786586721,18863.7,14594.4],[1786587021,18949.5,14600.3],[1786587321,18720.5,14622.6],[1786587621,18608.7,14519.9],[1786587921,18548.7,14628.6],[1786588221,18545.2,14586.1],[1786588521,18547,14593.8],[1786588821,18548.4,14673.3],[1786589121,19675.1,14689.3],[1786589421,19512.8,14690.1],[1786589721,19259.8,14664.9],[1786590021,19503.4,14737.9],[1786590321,19653.8,14781.2],[1786590621,19365.7,14796.4],[1786590921,19832.9,14780],[1786591201,19216,14764.7],[1786591521,19258.4,14766.9],[1786591821,19223.5,14763.2],[1786592121,19363.8,14765.3],[1786592421,19654.1,14759.5],[1786592721,19500.5,14761.8],[1786593021,19504.7,14753.9],[1786593321,19221.4,14741],[1786593621,19211,14717.8],[1786593921,19214.3,14717.8],[1786594221,19214.5,14710.3],[1786594521,19205.7,14698.2],[1786594821,18969.1,14691.4],[1786595121,20172.4,14748.4],[1786595421,19696.4,14743.6],[1786595721,19764.1,14743.3],[1786596021,19655.3,14735.8],[1786596321,19637.3,14723],[1786596621,19768.2,14722.7],[1786596921,19644.7,14723.3],[1786597221,19644.9,14680.6],[1786597521,19254.2,14921.4],[1786597821,19190.8,14970],[1786598121,20076.8,14905.3],[1786598421,20218.1,14916.4],[1786598721,20447.6,14914.9],[1786599021,21195,14911.1],[1786599321,23209.9,14919],[1786599621,23226.5,14913.1],[1786599921,23203,14921.6],[1786600221,23231.3,14912.6],[1786600521,23243.7,14907.6],[1786600821,24014.1,14905.4],[1786601121,23291.1,14909.5],[1786601421,23172.6,14859.9],[1786601721,23292.4,14856],[1786602021,23263.3,14906],[1786602321,22260,14897.5],[1786602621,28787.7,14894.7],[1786602921,35482.5,14910.5],[1786603221,35231.5,14926.1],[1786603521,35458.6,14918.5],[1786603821,34873.3,14907.1],[1786604121,33269.9,14920.4],[1786604421,33081.4,14916.3],[1786604721,30432.1,14879.9],[1786605021,30581.9,14873.3],[1786605321,30208.7,14849.7],[1786605621,27055.8,14838],[1786605922,27068,14826],[1786606221,33436,14838.2],[1786606521,33393.5,14885.2],[1786606821,32369,14870],[1786607121,30618.5,14854.4],[1786607421,30445.9,14858.3],[1786607721,30119,14858.4],[1786608021,26905.2,14862.8],[1786608321,32779.6,14879.1],[1786608621,32179.7,14867.1],[1786608921,31048.1,14861.1],[1786609221,32527.3,14862.2],[1786609521,32205.8,14826.7],[1786609821,29749.8,14825.3],[1786610121,29869.4,14824.1],[1786610421,31995.2,14890.4],[1786610721,31994.9,14935.7],[1786611021,31994.2,15008.2],[1786611321,31993.4,15756.8],[1786611621,31992.1,15045.5],[1786611921,31989.8,15036.4],[1786612221,31987.8,15027.8],[1786612521,31985.6,15016.3],[1786612821,31982.6,15009.6],[1786613121,31980,15016.2],[1786613421,31976.8,15016.8],[1786613721,31973.6,14985.8],[1786614021,31968.9,14946.9],[1786614321,31965.1,14947.7],[1786614621,31959.6,14944.3],[1786614921,31954.3,14959.8],[1786615221,31949.9,14949.4],[1786615521,31945.1,14966.5],[1786615821,31940.2,14972],[1786616121,31934.8,14987.6],[1786616421,31930,15005.5],[1786616722,31925,14983.7],[1786617021,31919.1,15009.7],[1786617321,31912.9,15002.8],[1786617621,31907,15009.1],[1786617921,29160.5,15089.2],[1786618221,28985.6,15042.8],[1786618521,28981.3,15070.2],[1786618821,28977,16564.9],[1786619122,28972.9,16579.8],[1786619421,27798.5,16568.2],[1786619721,27794.5,16567],[1786620021,27789.6,16562.3],[1786620321,27787.7,16558.6],[1786620621,27780.7,16554.4],[1786620921,27776.6,16570.8],[1786621221,27519.6,16570.8],[1786621522,26718.2,16570.7],[1786621821,26715.6,16447.9],[1786622121,26711,16428.1],[1786622421,26706.8,16449.8],[1786622721,26702.6,16534.2],[1786623021,26698.8,16614],[1786623321,26695,15149.5],[1786623621,26692.1,15083.9],[1786623921,26688.3,15111.1],[1786624222,26684.7,15107.4],[1786624522,26683.9,15079.5],[1786624821,26680.4,15143.7],[1786625122,25780.4,15422.1],[1786625421,25777.8,15516.5],[1786625721,25777.7,15524.5],[1786626021,25773.5,15430.6],[1786626321,25771.8,15459.8],[1786626621,25770.1,15488.5],[1786626921,26637.8,15343.1],[1786627221,26472.8,15398.3],[1786627522,26703,15401.2],[1786627821,26703.6,15322.4],[1786628121,26701,15301.4],[1786628421,26700.5,15385.6],[1786628721,26696.5,15562.5],[1786629021,26695,15554.3],[1786629322,26694.7,15555.5],[1786629621,26692.6,15333],[1786629921,26692.1,15304.6],[1786630223,26688.5,15285.2],[1786630521,26687.7,15336.2],[1786630821,26686.8,15281.9],[1786631121,26686,15342.6],[1786631421,26682.3,15328.2],[1786631721,25434.3,15349.5],[1786632021,23973,15327.8],[1786632321,22786.5,15335.6],[1786632621,22746.8,15323.7],[1786632901,26871.6,15252.1],[1786633221,27137.7,15409],[1786633521,26666,15478],[1786633821,26665.8,15339.6],[1786634121,26665.3,15476.1],[1786634421,26664.8,15528.9],[1786634721,26664.6,15434.5],[1786635021,26664.6,15624.2],[1786635321,26658.2,15875.6],[1786635621,26657.2,15536.6],[1786635921,26652.8,17144.6],[1786636222,26648.2,15877.8],[1786636522,26645.2,18969.7],[1786636821,26643.4,18969.7],[1786637121,26449.4,18969.7],[1786637421,25992.2,18969.7],[1786637722,26226.6,18969.7],[1786638022,25911.5,18970],[1786638321,25862.4,18970],[1786638622,25861.3,18970],[1786638921,25525.7,18970.1],[1786639221,25164.4,18970.6],[1786639521,24543,18970.6],[1786639822,24540.4,18970.6],[1786640121,24539.8,18970.6],[1786640421,24539.3,18970.6],[1786640722,24540.3,18970.6],[1786641021,24540.1,18970.6],[1786641321,24540.5,19008.5],[1786641621,24539.4,19010.1],[1786641921,24539.8,19009],[1786642221,24539.1,19007.6],[1786642522,24534.5,19007],[1786642821,24540.5,19002.4],[1786643121,25930.8,19011.3],[1786643421,25864.6,19008.3],[1786643721,25449.2,19005.7],[1786644021,25258.2,19016.6],[1786644321,25161.4,19004.3],[1786644621,24766,19006.6],[1786644921,24785.8,19005.4],[1786645221,24296,19002.7],[1786645521,24031.8,18993.8],[1786645821,24029.1,18993.9],[1786646121,24029.5,18993.4],[1786646421,24025.5,18992.8],[1786646722,24028.7,18991.8],[1786647021,23976.9,18994.8],[1786647321,23910.8,18993.7],[1786647621,24029.5,19013.8],[1786647921,24028.9,19044.8],[1786648222,26240.9,19058.1],[1786648522,26666,19058.7],[1786648821,26838.2,19054.9],[1786649122,26510,19066.2],[1786649421,26260,19067.2],[1786649721,25932.5,19048.9],[1786650021,25931.8,19037.4],[1786650321,25931.2,19034.4],[1786650622,25930.7,19038.2],[1786650921,25870.3,19054],[1786651221,25420.1,19047.8],[1786651521,24981.4,19045],[1786651821,24893,19033.1],[1786652121,24670.8,19030.9],[1786652422,24669.9,19025],[1786652721,24666.8,19045.1],[1786653022,24666.3,19019.6],[1786653322,24667.8,19021.9],[1786653622,24665.2,19027],[1786653921,24664.1,19028.8],[1786654221,24663,19018.9],[1786654521,24671.8,19107.7],[1786654822,24672.2,19113.1],[1786655121,24671.8,19122],[1786655421,24465.1,19114.5],[1786655721,24672.1,19123.2],[1786656021,24671.8,19098],[1786656321,24671,19078.8],[1786656622,24639.8,19080.5],[1786656921,24471.6,19080.8],[1786657221,24380.9,18979.5],[1786657521,24522.5,19080.6],[1786657821,24548.4,18980.5],[1786658121,25323.9,18975.4],[1786658421,25242.9,19078.6],[1786658721,26389.8,19089.7],[1786659021,25932.8,19125],[1786659321,26123.7,19143.2],[1786659621,25823,19277.5],[1786659921,25200,19073.4],[1786660221,26509.1,19069.2],[1786660521,25908.9,19211.3],[1786660821,25906.5,19023],[1786661121,25439.1,18956.5],[1786661422,25368.5,18822.4],[1786661721,25367.8,18791.7],[1786662022,25189.1,18757.9],[1786662321,24763.8,18768.4],[1786662622,24762.4,18917.3],[1786662921,24760.8,18785.8],[1786663221,24760.2,18772.9],[1786663521,24759.4,18778.1],[1786663821,24758.5,18771.5],[1786664121,24755.3,18771.4],[1786664421,24754,18767.1],[1786664721,24753.7,18766.3],[1786665021,24679.1,18969.8],[1786665321,24678.4,18967.2],[1786665621,24678,18962.8],[1786665921,24677.9,19077.2],[1786666221,24677.7,19076.6],[1786666521,24676.9,19078.7],[1786666821,24676.7,19079.7],[1786667121,24672.3,18981.3],[1786667421,24671.3,18972.1],[1786667721,24669.6,19079.1],[1786668021,24670.2,18980.4],[1786668321,24669.4,18977.6],[1786668621,24670.9,19087.9],[1786668921,24669.8,19079.2],[1786669221,24668.3,18975.3],[1786669521,24666.2,18963.8],[1786669821,24664.2,18714.6],[1786670121,24308.8,18767.8],[1786670421,24207.4,18758.8],[1786670721,24206.8,18762.1],[1786671021,23899.6,18717],[1786671321,24012,18776.8],[1786671621,23589.8,18781.8],[1786671921,22929.4,18689.5],[1786672221,22928.2,18440.4],[1786672521,23458.8,18441.6],[1786672821,23319.8,18369],[1786673121,22910.2,18356.6],[1786673421,23426,18407],[1786673721,23294.4,18389.5],[1786674021,22908.4,18388.9],[1786674322,22868.8,18386.4],[1786674621,22798.1,18394.5],[1786674921,22722,18401.8],[1786675221,22701.3,18385],[1786675521,22712.8,18377.7],[1786675821,22734.5,18401.1],[1786676121,22742.1,18261],[1786676421,22713.8,18260.3],[1786676721,22822.6,18252.4],[1786677021,24547.8,19250.9],[1786677321,24513.6,19250.9],[1786677621,24453.5,19250.9],[1786677921,24452.2,19251],[1786678221,24490.6,19251],[1786678521,24338.4,19251],[1786678821,24260.7,19251],[1786679121,24254.9,19251],[1786679421,23961.8,19250.9],[1786679721,23987.3,19250.9],[1786680021,23637.3,19250.9],[1786680322,23637.2,19250.9],[1786680621,23636.8,19250.9],[1786680921,23636.6,19250.9],[1786681221,23515.1,19250.9],[1786681522,23556,19250.9],[1786681821,23490.1,19250.9],[1786682122,23496.9,19250.9],[1786682421,23480.6,19250.9],[1786682722,23482,19250.9],[1786683021,23466.7,19250.9],[1786683321,23473.9,19250.9],[1786683622,23265,19250.9],[1786683921,23271.2,19250.9],[1786684221,23268.3,19250.9],[1786684521,23193.4,19250.9],[1786684821,23192.9,19250.9],[1786685122,23192.4,19250.9],[1786685422,23192.9,19250.9],[1786685721,23268.6,19250.9],[1786686021,23270.6,19250.9],[1786686321,23192.5,19250.9],[1786686621,23192.5,19250.9],[1786686921,23192.2,19250.9],[1786687221,23192.2,19250.9],[1786687521,23192,19251],[1786687822,23191.8,19250.9],[1786688122,23191.8,19250.9],[1786688421,23191.9,19251],[1786688721,23191.6,19251],[1786689021,23191.6,19251],[1786689322,23190.3,19251],[1786689621,23191.7,19251],[1786689921,23191.6,19251],[1786690221,23191.5,19251],[1786690521,23191.5,19251],[1786690821,23191.4,19251],[1786691121,24173.9,19251],[1786691421,23990.6,19251],[1786691721,23911.1,19251],[1786692021,23908.1,19255.5],[1786692321,23908.1,19262.5],[1786692621,23993.3,19265.2],[1786692921,23570.9,19266],[1786693221,23403,19251],[1786693521,23305,19250.9],[1786693821,23259.1,19250.9],[1786694122,23258.6,19250.9],[1786694421,23685,19250.9],[1786694721,23678.3,19250.9],[1786695021,24438.5,19251],[1786695321,24763.5,19251],[1786695621,23785.1,19251],[1786695921,25956.3,19251],[1786696221,28973.5,19251.2],[1786696521,28973.4,19251.2],[1786696821,28972.3,19251.7],[1786697121,28971.6,19252.3],[1786697421,31992.1,19253],[1786697721,31992.7,19253.8],[1786698021,31960.7,19253.7],[1786698321,31960.4,19254.6],[1786698621,31960.4,19255.9],[1786698921,31959.4,19546.2],[1786699221,31958.7,19516.5],[1786699521,31958.8,19514.6],[1786699821,31958.4,19514.6],[1786700121,31958.1,19440.1],[1786700422,31957.5,19437.4],[1786700721,31956.7,19435.1],[1786701021,31955.8,19665.1],[1786701322,31259.3,19666.8],[1786701621,31258.9,19671.4],[1786701921,31258.4,19671.4],[1786702221,31258.4,19634.4],[1786702522,31258,19561],[1786702821,30632,19550.6],[1786703121,30631.4,19550.3],[1786703421,30631.4,19516.8],[1786703721,30631,19516.8],[1786704021,30630.8,19458.1],[1786704321,30630.8,19450.5],[1786704622,30630.5,19407.9],[1786704922,30630.5,19498.9],[1786705221,30630,19399.2],[1786705522,30629.5,19396.2],[1786705822,30628.9,19349.2],[1786706122,30065,19258.1],[1786706421,28985.4,19254.3],[1786706721,28984.3,19255.5],[1786707021,28982.8,19255.7],[1786707321,28981.2,19256.7],[1786707621,28979.4,19256.7],[1786707922,28977.7,19256.4],[1786708221,28975.6,19255.3],[1786708521,28972.7,19255.7],[1786708822,28970.7,19256.6],[1786709121,28975.6,19257.2],[1786709421,28975.5,19261.4],[1786709721,28975.1,19263.2],[1786710021,28974.7,19262.9],[1786710321,28972.9,19262.9],[1786710621,28971.8,19339.2],[1786710921,28970.4,19382.3],[1786711222,28968.2,19447.8],[1786711521,28965.7,19477.3],[1786711821,28963.4,19377.7],[1786712121,28961,19443.6],[1786712421,28958.8,19547.7],[1786712722,28956.1,19503.2],[1786713021,28953,19512.6],[1786713321,28949.8,19465.5],[1786713621,28947.2,19337.7],[1786713921,28945,20084.8],[1786714221,28941.8,20080.7],[1786714522,28939.5,20043.8],[1786714822,28792,20021.1],[1786715121,28267.8,20015.6],[1786715422,28265.2,20022.6],[1786715722,28262.4,20011.7],[1786716021,28259.6,19975.5],[1786716321,28257.3,19941.3],[1786716621,28254.1,19917.2],[1786716922,28250.8,19914.1],[1786717221,28248.1,19893.6],[1786717521,28246.1,19889.9],[1786717822,28259.9,19646.8],[1786718121,31903.7,19814.1],[1786718421,59518.5,20880.5],[1786718721,59517.7,20483.7],[1786719021,59516.3,21838.9],[1786719322,59513,21900.6],[1786719621,59509.5,21882.9],[1786719921,59506.2,21676.4],[1786720201,59503.3,21305.1],[1786720501,59500.1,21302.6],[1786720821,59495.9,21696.2],[1786721121,59491.7,22332.2],[1786721422,59488,22349.8],[1786721721,59484,22348.4],[1786722021,54999.8,22341.8],[1786722321,54994.8,22133.8],[1786722621,54990.6,22460.5],[1786722922,51999.6,23317],[1786723222,49622,22711.7],[1786723522,49107.8,23122.7],[1786723821,43827.4,23086.8],[1786724121,39739.3,23868.3],[1786724422,39735.1,23850.4],[1786724722,38654.8,22921.6],[1786725021,38651,22014.1],[1786725322,38648.1,22058.9],[1786725621,38645.3,22608],[1786725921,32999.3,22603.3],[1786726222,32593.1,22292.1],[1786726522,29999.4,22253.7],[1786726822,29909,22200.7],[1786727121,29950.5,22050.6],[1786727422,29893.2,21962.2],[1786727722,29892.8,21850.6],[1786728022,29892.7,21834.2],[1786728322,29892.4,21652.9],[1786728622,29887.8,21620],[1786728922,29891.9,21493.9],[1786729221,29891.9,21472.6],[1786729522,29891.9,20933.5],[1786729821,29891.4,21006.3],[1786730121,29777.7,20996.1],[1786730421,29163.6,21002.1],[1786730721,28752.8,20945.3],[1786731021,28752.8,20851.9],[1786731321,28622.1,20734.2],[1786731621,28467.9,20722.2],[1786731921,28446.1,20648.6],[1786732221,28401.7,20565.6],[1786732521,28445.7,21161.3],[1786732821,28445.6,21162.8],[1786733121,28181.9,21019.4],[1786733421,27628.8,20986.8],[1786733721,27627.5,20971.6],[1786734021,27280.5,20914.7],[1786734321,27280.6,20893],[1786734621,27280.5,20837.7],[1786734921,27280.4,20754],[1786735221,27279.2,20741.3],[1786735521,26684.3,20722.9],[1786735821,26649.4,20705.9],[1786736121,26614.6,20477.7],[1786736421,26622.8,20329.8],[1786736721,26627.7,20310.8],[1786737021,26601.3,20310.4],[1786737322,26598.2,20141.1],[1786737621,26604.6,20059.6],[1786737921,26618.8,19874.7],[1786738222,26429.3,19871.1],[1786738521,26428.1,19842.5],[1786738821,26247,19744.3],[1786739121,26243,19723.9],[1786739422,26243.8,19693.4],[1786739722,26011.9,19586.4],[1786740021,26011.8,19691],[1786740321,25927,19593],[1786740621,25845.3,19479.4],[1786740921,25651,19459.7],[1786741221,25423.1,19598.9],[1786741521,25441.8,19508.6],[1786741821,24998,19434.1],[1786742121,24967.7,19384.9],[1786742421,24979.6,19158.6],[1786742721,24962.3,19340],[1786743021,24953.4,19309.2],[1786743321,24997.8,19268.6],[1786743621,24997.8,19183.8],[1786743921,24997.6,20356.2],[1786744221,24967.2,20456.8],[1786744521,24945.4,20447.1],[1786744821,24724.4,20417.1],[1786745121,24724.1,19796.9],[1786745421,24671.4,19689.1],[1786745721,24506.8,19620.5],[1786746021,24477.9,19458.8],[1786746321,24477.6,19315.7],[1786746621,24256.7,20690.4],[1786746921,24256.4,20820.8],[1786747221,24256.1,20725.2],[1786747521,24255.3,20669.5],[1786747821,24255.2,20604.6],[1786748122,24255.2,20604.6],[1786748421,24255.1,20523],[1786748721,24255,20518.3],[1786749021,24254.5,20436.3],[1786749321,24254.5,20298.6],[1786749621,24255.2,20108.3],[1786749921,24255.1,20060.8],[1786750221,24255.3,20057.9],[1786750521,24255.8,19992.3],[1786750821,24256.1,20121.6],[1786751121,24256.3,20096.7],[1786751421,24256.2,20124.7],[1786751721,24256.3,20132.8],[1786752021,24256.5,20094.2],[1786752321,24255.4,20081.6],[1786752621,24252.2,20011],[1786752921,24192.4,18995.3],[1786753221,24168.4,16631.2],[1786753521,24154.5,16816.5],[1786753821,24059.8,16592.6],[1786754121,24004.8,16727.3],[1786754421,24003.2,16718],[1786754721,23977.7,16674.9],[1786755021,24059.8,17104.4],[1786755321,24059.8,17196.5],[1786755621,24059.4,16005.5],[1786755921,24059.7,16410.9],[1786756221,24020.5,16373.3],[1786756521,23975.8,16244.3],[1786756821,23714.3,16644.1],[1786757121,23611.8,15915],[1786757421,23577,16645.7],[1786757721,23577.1,16607.3],[1786758021,23576.9,16125.7],[1786758321,23576.3,16118.2],[1786758621,23576.2,16124.4],[1786758921,22989.2,16087.5],[1786759221,21907.9,16067.9],[1786759521,21837.2,16021.3],[1786759821,20839.4,15985],[1786760121,20824.4,15973],[1786760421,20824.4,15955.1],[1786760721,20824.3,15950.6],[1786761021,20824.4,15908.7],[1786761321,23149.1,15914.7],[1786761621,23032.2,15905.1],[1786761922,22884.1,15868.3],[1786762221,22871.4,15786.8],[1786762521,22872.1,15775.3],[1786762821,22870.8,15741.3],[1786763121,22698.8,15724.1],[1786763421,22665.9,15730.7],[1786763721,22473.6,15727.2],[1786764021,22470.6,15729.2],[1786764321,22456.6,15732.1],[1786764621,22377.8,15731.3],[1786764921,22376.9,15728.5],[1786765221,22371,15730.3],[1786765522,22370.2,15731.9],[1786765821,22506,15731.9],[1786766122,22477.5,15820.9],[1786766421,22460.7,15820.8],[1786766721,22515.1,15820.9],[1786767022,22885.2,15820.9],[1786767321,22830.5,15821.1],[1786767621,22819.4,15821.6],[1786767921,22764.3,15821.5],[1786768221,22757.8,15792.1],[1786768521,22774,15749.3],[1786768821,22671.3,15821.5],[1786769121,22485,15812.4],[1786769421,22132.6,15821.7],[1786769721,22085.8,15821.7],[1786770021,22085.8,15821.6],[1786770321,22020.8,15812.5],[1786770621,21804.9,15812.5],[1786770921,22550.1,15812.4],[1786771221,22674.2,15812.4],[1786771521,22666.2,15821.6],[1786771821,22627.5,15821.6],[1786772121,22210.5,15821.8],[1786772421,22116.4,15740.5],[1786772721,21975,15740.4],[1786773021,21125.3,15736.4],[1786773321,21124.2,15734.7],[1786773621,21124.1,15746],[1786773921,21123.8,15825.9],[1786774221,21416.7,15825.9],[1786774521,21279.3,15826.1],[1786774821,21123.4,15826.1],[1786775121,21123.2,15826.1],[1786775421,21122.6,15826.3],[1786775721,21036.8,15826.1],[1786776021,21512.7,15826.3],[1786776321,21514.7,15838.3],[1786776621,21920.4,15847.4],[1786776921,21152.4,15834.9],[1786777221,21438.4,15861.1],[1786777521,21751.6,15863.7],[1786777821,21865.8,15864.6],[1786778121,24059.8,15895.8],[1786778421,24059.8,15914],[1786778721,24059.6,15902.8],[1786779022,24059.5,15910],[1786779321,24059.5,15892.2],[1786779621,24059.6,15919.4],[1786779921,24059.6,15907.9],[1786780221,24059.6,15912],[1786780522,24059.7,15914.5],[1786780821,24059.6,15885.8],[1786781121,24059.9,15909],[1786781421,24059.7,15919.7],[1786781721,24059.6,16678.6],[1786782021,24058.9,16677.2],[1786782321,24058.8,16648.1],[1786782621,24058.4,16681.7],[1786782921,24058.8,16587.8],[1786783222,24058.3,16693.1],[1786783521,24238.8,16642.3],[1786783821,24255.7,16672.3],[1786784121,24255.2,16657.8],[1786784421,24255.9,16707.7],[1786784721,24255,16694.6],[1786785021,24254.6,16746.6],[1786785321,24255.1,16766.8],[1786785621,24253.4,16718.7],[1786785921,24251.5,16721.9],[1786786221,24251.5,16683.9],[1786786521,24253.2,16683.8],[1786786821,24252.7,16703.4],[1786787121,24252.6,16647.6],[1786787421,24252.3,16687.7],[1786787721,24770.3,16718.3],[1786788021,25537.4,16697.8],[1786788321,25590.6,16747.8],[1786788621,25204,16721.9],[1786788921,24724.3,16688.4],[1786789221,24724.4,16677.2],[1786789521,26726.9,16760.8],[1786789821,27278.3,16794.9],[1786790121,27277.9,16856.7],[1786790421,27277.1,16698.5],[1786790721,27275.3,16763],[1786791021,27273.4,16783],[1786791321,27271.7,16751.6],[1786791621,27269.5,16612.1],[1786791921,27268.3,16765.1],[1786792221,27265.8,16737.8],[1786792521,26457.6,16780.1],[1786792821,26455.8,16878.5],[1786793121,26455.2,16879.9],[1786793421,26454.5,16916.2],[1786793721,26454,16914.4],[1786794021,26451.9,16845],[1786794321,26451,16895.3],[1786794621,26450.2,16897.8],[1786794921,26449.2,16851.9],[1786795221,26447.4,16864.1],[1786795521,26445.8,16864.1],[1786795821,26447.6,16875.7],[1786796121,27278.3,16899.3],[1786796421,27278.3,16987.9],[1786796721,27278.4,17642.5],[1786797021,27398.6,17698.4],[1786797321,26738,17002.7],[1786797621,28142.3,17714.8],[1786797921,27888,17659.9],[1786798221,27887.7,17017],[1786798521,27812.4,16980.7],[1786798821,26752.5,16988.4],[1786799121,26781.9,16979.5],[1786799421,26230.5,16966],[1786799722,26230,16960.5],[1786800022,26229.5,16920.5],[1786800322,26226,16967.9],[1786800621,26224.5,17014.8],[1786800922,26223.3,16933.7],[1786801221,26223.4,16928.5],[1786801522,26222.9,16912.1],[1786801821,26222.7,16926.1],[1786802121,25995.8,16898.4],[1786802421,25700.8,16907.5],[1786802721,25515.1,16901.8],[1786803021,25513.6,16947.9],[1786803321,25511.4,16976.8],[1786803621,25511.6,16931.6],[1786803921,25508.2,16924.8],[1786804221,25508.8,16898],[1786804521,25507.2,16893.4],[1786804821,25984.6,16881.3],[1786805121,25932,16888.1],[1786805421,25882.5,16865.8],[1786805722,24825.7,16847.8],[1786806021,24683.6,16878.1],[1786806321,24390,16853.6],[1786806621,23801.5,16835.2],[1786806921,23801.1,16861.5],[1786807221,23800.9,16850.6],[1786807521,23801,16915.7],[1786807821,23800,16959.9],[1786808121,23799.8,16893.3],[1786808421,23799.5,16842.9],[1786808721,23633.9,16808.1],[1786809021,22926.3,18119],[1786809321,22926.2,18109],[1786809622,22926.1,18094.7],[1786809921,22926,18159.3],[1786810221,23537.3,16874.6],[1786810521,23800.3,17428],[1786810821,23799.7,17424.6],[1786811121,23590.2,17447.4],[1786811421,23586.7,17445.1],[1786811721,23800.5,17462.1],[1786812021,23799.9,17448.7],[1786812322,23799.9,17445.3],[1786812621,23799.1,17439.6],[1786812923,23798.8,17412.6],[1786813221,23798.2,17404.4],[1786813521,23797.7,17389.4],[1786813821,23628.5,17381.6],[1786814121,23437.8,17353.9],[1786814421,23048.3,17338.9],[1786814721,22925.2,17329.4],[1786815021,22925.1,17328.5],[1786815321,22924.9,17356.8],[1786815621,22924.8,17420.5],[1786815921,22924.7,17421.1],[1786816221,22924.6,17413.1],[1786816521,22923.9,17475.1],[1786816821,22551.8,17460.9],[1786817121,22551.7,17546],[1786817421,22551.7,17486.6],[1786817721,22551.5,17513.6],[1786818021,22551.4,17508],[1786818321,22551.4,18484.2],[1786818621,22541.3,18475.8],[1786818921,22551.5,17576.5],[1786819221,22550,18540.1],[1786819521,22549.9,18538.3],[1786819821,22248.5,18537.7],[1786820121,22248.4,18508.4],[1786820421,22248.5,18761],[1786820721,21869.5,18761.8],[1786821021,21530.4,18539.8],[1786821321,21370.4,18495.8],[1786821621,20935.7,18532],[1786821921,22227.9,18497.4],[1786822221,22229.6,18498.9],[1786822521,21977.1,18528.5],[1786822821,22216.7,18502.5],[1786823121,22203.9,18484.2],[1786823421,22395.1,19542.6],[1786823721,22389.2,19542.6],[1786824001,22549.9,19542.6],[1786824322,22549.3,19542.6],[1786824621,22549.3,19542.6],[1786824921,22549.3,19542.6],[1786825222,22549.5,19542.6],[1786825521,22549.8,19542.6],[1786825821,22549.9,19548.9],[1786826121,22551.4,19549],[1786826421,22551.8,19546.8],[1786826721,22551.4,19544.4],[1786827021,22551.4,19542.6],[1786827321,22551.3,19542.6],[1786827621,22551.8,19548.9],[1786827921,22551.8,19550],[1786828221,22925.6,19549.2],[1786828521,22925.5,19545.6],[1786828821,22925.6,19543],[1786829121,22925.6,19542.6],[1786829421,22925.6,19542.6],[1786829721,22925.6,19549.9],[1786830021,22925.6,19549.4],[1786830301,22925.6,19549.3],[1786830621,22925.4,19549.7],[1786830921,22924.7,19542.6],[1786831221,24628.5,19542.6],[1786831521,24318.9,19542.6],[1786831821,23800.6,19542.6],[1786832121,23800.3,19542.6],[1786832421,23800.1,19542.6],[1786832721,23800.1,19542.6],[1786833022,23208.3,19542.6],[1786833321,23068.3,19542.6],[1786833621,23184.3,19542.6],[1786833921,23030,19542.6],[1786834221,26162.1,19542.6],[1786834521,25758.6,19542.6],[1786834822,24911.6,19542.7],[1786835121,24373.6,19542.7],[1786835421,23889.9,19542.7],[1786835721,23889.5,19542.7],[1786836021,23888.9,19542.7],[1786836321,23453.6,19542.7],[1786836621,23390.4,19542.7],[1786836921,23453.6,19548.9],[1786837221,23453.4,19545.8],[1786837521,23453.1,19544],[1786837821,23453,19548.3],[1786838121,23453.1,19545.8],[1786838421,23453.1,19542.7],[1786838721,25474.2,19542.7],[1786839021,25640.7,19542.7],[1786839321,25517.1,19542.7],[1786839621,25026.3,19542.7],[1786839921,25261.5,19542.7],[1786840221,24918.3,19542.7],[1786840521,24917.8,19542.7],[1786840821,24917.1,19542.7],[1786841121,24915.9,19542.7],[1786841421,24914.7,19542.7],[1786841721,24914.1,19542.7],[1786842021,24913.4,19542.7],[1786842322,24912.4,19542.7],[1786842621,24909.8,19542.7],[1786842921,24907.8,19542.7],[1786843221,24905.5,19542.7],[1786843521,24903.6,19542.7],[1786843822,24900.7,19542.7],[1786844121,24898,19542.7],[1786844421,24895.8,19542.7],[1786844721,24358.3,19542.7],[1786845021,24356.7,19542.7],[1786845321,24355.5,19542.7],[1786845621,24354.3,19542.7],[1786845921,24353.9,19542.7],[1786846221,24353.3,19542.7],[1786846521,24353.3,19542.7],[1786846821,24352.9,19542.7],[1786847121,24352.9,19542.7],[1786847421,24352.9,19542.7],[1786847721,24352.3,19542.7],[1786848021,24352.2,19542.7],[1786848321,24356.6,19542.7],[1786848621,24901.2,19542.7],[1786848921,26436.6,19542.7],[1786849221,27848.4,19542.8],[1786849521,27888,19542.9],[1786849821,27888,19543],[1786850121,27887.5,19543],[1786850421,27886.4,19542.9],[1786850721,27884.5,19542.9],[1786851022,27883.1,19542.9],[1786851321,27882.3,19543],[1786851621,27047.5,19542.9],[1786851921,27047.3,19564.1],[1786852221,27046.4,19566.3],[1786852521,27045.4,19566.3],[1786852821,27043.6,19565.1],[1786853121,26337.2,19564.3],[1786853421,26335.9,19597.1],[1786853721,26334.9,19593.7],[1786854021,26334.2,19599.7],[1786854321,26333.5,19599.1],[1786854621,26332.1,19600.3],[1786854921,25697.7,19600.7],[1786855221,25696.4,19598.7],[1786855521,25694.5,19602.3],[1786855821,25693.3,19594.2],[1786856121,25692.3,19594.7],[1786856421,25691,19586.5],[1786856721,25689.6,19591.7],[1786857021,25688.3,19584.8],[1786857321,25686.8,19581.7],[1786857621,25684.4,19581.7],[1786857922,25682.4,19581.4],[1786858221,25681.1,19579.5],[1786858522,25679.9,19578.8],[1786858822,25678.3,19577.1],[1786859122,25676.9,19576.9],[1786859421,25675.3,19582.8],[1786859721,25674.1,19579.6],[1786860021,25673.3,19581.5],[1786860321,25673,19584.8],[1786860621,25671.9,19591.4],[1786860921,25671.4,19601.6],[1786861221,25689.8,19608.3],[1786861521,25697.8,19600.3],[1786861821,25697.5,19609.2],[1786862121,25697.7,19618.7],[1786862421,25697.7,19618.8],[1786862721,25587.9,19615.9],[1786863021,25498.5,19612.2],[1786863321,25463.2,19612.4],[1786863621,25156.1,19684.5],[1786863921,25156.1,19685.3],[1786864222,25156.1,19687.5],[1786864521,26579.1,19689.9],[1786864821,27888,19700.5],[1786865121,27887.7,19370.4],[1786865421,27887.5,19385.7],[1786865721,27640.7,19338],[1786866021,27126.3,19233.4],[1786866321,26441.3,19268.1],[1786866621,26439.9,19233.3],[1786866921,26438.6,19235.9],[1786867222,27887.8,19299.8],[1786867521,27887.8,19318.2],[1786867821,27887.9,19429.2],[1786868121,27887.5,19419.5],[1786868421,27887.5,19417.2],[1786868721,28006.1,19517.1],[1786869021,38653.8,20709.8],[1786869321,38653.5,20928.9],[1786869621,38652.9,20934.8],[1786869921,38651.9,20930],[1786870221,38650.2,20921.6],[1786870521,38648.4,20928.4],[1786870821,38646.2,20928.4],[1786871121,38643.9,20928.2],[1786871421,38641.6,20982.6],[1786871721,38644.1,21000],[1786872021,38643.1,21002.3],[1786872321,38641.1,21025.4],[1786872621,38639,20926.2],[1786872921,38637.1,20929.4],[1786873221,38636.1,21111.3],[1786873521,38635.1,20936.7],[1786873821,36975.6,20953.3],[1786874121,36972.7,20908.3],[1786874421,35478.3,20832.2],[1786874721,35477.2,20854.9],[1786875021,35474.1,20843.6],[1786875321,35471.7,20866.8],[1786875621,35468.1,20854.7],[1786875921,35479.1,20859.5],[1786876221,35478.6,21294.4],[1786876521,35478.4,21279.3],[1786876821,35478.1,21305.9],[1786877121,35478.1,21293.8],[1786877422,35477.7,21276],[1786877721,35477.7,21270],[1786878021,35478.1,21282],[1786878321,35477.5,21273.5],[1786878621,35476.2,21299.8],[1786878921,35474.2,21306.8],[1786879221,35472.7,21322.8],[1786879521,35471.3,21306.4],[1786879821,35468.4,21293],[1786880121,35465.1,21265],[1786880421,35461.3,21161.2],[1786880721,31840.9,21160.3],[1786881021,23999.5,21025.3],[1786881321,23996.3,21019.8],[1786881621,23993.1,21072.8],[1786881921,23990.9,20978.1],[1786882221,23987.6,20973.7],[1786882522,23985.7,20969.3],[1786882821,23983.8,20959.8],[1786883121,35468.1,20521.8],[1786883421,35468,20626.9],[1786883721,35467.9,20643.6],[1786884021,35466.1,20648.3],[1786884321,35463.8,20676.6],[1786884621,35462.6,20675.8],[1786884921,35463,20679.7],[1786885221,35458.8,20682.9],[1786885521,34121.9,20686.3],[1786885821,34120,20632.9],[1786886121,34119.2,20641.5],[1786886421,34114.8,20655.2],[1786886721,34111.8,21771.1],[1786887021,34109,21770.9],[1786887321,34105.3,21767.2],[1786887621,34102,21771.5],[1786887921,34098.2,21772.3],[1786888221,32895.9,21772.3],[1786888521,32890.9,21767.1],[1786888821,32886.7,21768.6],[1786889121,32882.4,21762.6],[1786889421,32877.8,21761.8],[1786889722,32873.7,21760.8],[1786890001,32870,21764],[1786890322,31791.7,21765.7],[1786890621,31787.8,21765.5],[1786890921,31784.2,21764.6],[1786891221,31780.5,21768.5],[1786891521,32888.5,21738.2],[1786891822,34123.2,21764.9],[1786892121,34123,21007.4],[1786892421,34121.5,21011.1],[1786892721,34120.3,21021.7],[1786893022,32979.3,21039.9],[1786893322,32977.1,21007.6],[1786893622,34121.9,21040],[1786893921,34122.3,22247.1],[1786894221,34122.9,22250.4],[1786894521,34121.6,21065.8],[1786894821,34119.8,21029.2],[1786895121,34122,21846.7],[1786895421,34121.7,21088],[1786895721,34120.5,21061.4],[1786896022,34118.9,21105.2],[1786896321,34116.7,21088.9],[1786896621,34114.5,21863.4],[1786896921,34112,21838.7],[1786897221,34108.7,21112.6],[1786897521,34105.4,21113.4],[1786897821,34109.3,21118.6],[1786898121,34113.7,21870.9],[1786898421,32973.2,22033.1],[1786898721,32970.6,22045.5],[1786899021,31946,22046.9],[1786899321,31946.3,21922.3],[1786899621,31945.8,21174],[1786899922,31945,21896],[1786900221,31943.8,22104.8],[1786900521,31944.8,22278.5],[1786900821,34109.5,22282.9],[1786901121,34109.3,22302.6],[1786901421,32973.9,22299.9],[1786901721,32973.2,22294.4],[1786902021,32972.7,22110.2],[1786902321,32972.1,21960.8],[1786902621,32972.1,21957.5],[1786902921,32972.7,22137.6],[1786903221,32972.7,21977.9],[1786903521,32972.6,21999.4],[1786903821,32972,21999.7],[1786904121,32972.4,22154.7],[1786904421,32972.2,22017.8],[1786904721,32972.7,22026.2],[1786905021,32972.7,22012],[1786905321,32875.9,22032.6],[1786905621,32018.5,22012.5],[1786905921,32018,21286.6],[1786906221,32018.2,22247.7],[1786906521,32017.8,22393.9],[1786906821,32972.5,22234.5],[1786907121,35433.9,22277.3],[1786907421,38646.7,22493.3],[1786907721,38646.3,22549],[1786908021,37201.8,22391.1],[1786908321,37200.5,22829.2],[1786908621,37198.5,22813.8],[1786908921,34997.3,22786.9],[1786909221,33981.3,22734.3],[1786909521,33978.2,22746.2],[1786909822,33975.4,22747.6],[1786910121,33972.4,22743.2],[1786910421,33059.1,22745],[1786910721,33056.5,22747.1],[1786911021,33053.8,22784.1],[1786911321,29999,22750.9],[1786911622,33975.1,22787.7],[1786911922,33974.2,22755],[1786912221,33973.7,22852.6],[1786912521,33972.5,22835.2],[1786912821,33971.6,22848.9],[1786913121,33970.9,22853.3],[1786913421,33970.3,22916.3],[1786913721,33969.3,22937.1],[1786914021,33967.7,22941.5],[1786914321,33967,22935.6],[1786914621,33965.6,22977.4],[1786914921,33965.3,22942.7],[1786915221,31149.4,22926.4],[1786915521,30219.8,22901.6],[1786915821,29045.4,22877],[1786916122,29064,22856.5],[1786916421,29062.8,22849.1],[1786916721,29014.4,23978.7],[1786917021,28642.8,23973],[1786917321,28642.1,23647],[1786917621,28641.4,23647.8],[1786917921,28640.1,23639.7],[1786918221,28639.7,23639.1],[1786918521,28639.7,23970.4],[1786918821,27922.2,23648.2],[1786919121,27922.1,23649.8],[1786919421,27921.3,23629.4],[1786919721,27920.9,23625.7],[1786920021,27920.9,23620.7],[1786920321,27920.9,23601.8],[1786920621,27921.2,23594.4],[1786920922,27921.2,23558.4],[1786921221,27691,23546.2],[1786921521,25999.4,23531.1],[1786921821,28238.7,23527],[1786922121,28641.9,23546.8],[1786922422,28302.2,23596.9],[1786922721,28615.3,23585.5],[1786923021,28641.9,23569.9],[1786923321,28642.1,23563.8],[1786923621,28641.7,23554],[1786923921,28641.5,23524.4],[1786924222,28641.5,24687.8],[1786924521,28382.8,24649.5],[1786924821,28263,24624.7],[1786925121,28262.4,24904.9],[1786925421,28262.3,24899.7],[1786925721,28641.5,24901.1],[1786926021,28641.5,24901],[1786926321,28640.6,24900.3],[1786926621,33969.8,24900.5],[1786926921,33967.7,24909.1],[1786927221,33770,24908.8],[1786927521,33974.2,24960.7],[1786927821,33973.6,24940.9],[1786928121,33973,24938.7],[1786928421,33972,24911.7],[1786928721,33971,24936],[1786929021,32827.6,24935.3],[1786929321,32138.4,24925.2],[1786929621,32138.2,24710.8],[1786929921,32559,24643.2],[1786930221,32136.9,24209],[1786930521,32135.5,24212.2],[1786930821,32134.4,24208.6],[1786931122,32133.4,24684.6],[1786931421,32131.9,24649.5],[1786931721,32130.6,24639.8],[1786932021,32130.1,24752.4],[1786932321,32129.7,24718.2],[1786932621,32128.3,24224.7],[1786932921,32127.5,24213.4],[1786933221,32126.7,24205.5],[1786933521,31507.5,24204.1],[1786933821,31507.3,24200.5],[1786934121,31506.1,24200.5],[1786934421,31505.4,24659.4],[1786934722,31504.4,24629.2],[1786935021,31503.5,24630.2],[1786935322,31501.6,24696.2],[1786935622,31500,24667],[1786935921,31497.9,24710.4],[1786936221,31496.4,24716.6],[1786936521,30899,24715.2],[1786936821,30898,24715.2],[1786937121,30896.8,24713.8],[1786937421,30895.9,24714.1],[1786937721,30894.4,24712.3],[1786938021,30893.2,24713],[1786938322,30894.1,24711.9],[1786938621,30893.9,24712.2],[1786938921,30893.7,24719.8],[1786939221,30892.6,24722.5],[1786939521,30890.8,24682.5],[1786939821,30889.3,24640.5],[1786940121,30887.4,24203.6],[1786940421,30887.2,24194.2],[1786940721,30886.2,24199.5],[1786941021,30890.7,24195.5],[1786941322,30888.7,24204.7],[1786941621,30888.1,24675.9],[1786941921,30888.1,24713.1],[1786942221,30887.3,24713.1],[1786942521,30886.4,24682.2],[1786942821,30885.8,24716.5],[1786943121,30885.7,24712.3],[1786943421,30884.9,24645.1],[1786943721,30884.5,24639.8],[1786944022,30884.5,24645.9],[1786944321,30884,24210.5],[1786944621,30883.7,24203.1],[1786944921,30883,24647.8],[1786945221,30882.8,24649.6],[1786945521,30882.5,24209.8],[1786945821,30881,25102.6],[1786946121,30880,25101.8],[1786946421,30879,24880.1],[1786946721,30878.2,24880.1],[1786947021,30877,24914.4],[1786947321,30875.8,24878.6],[1786947621,30874.7,24406.5],[1786947921,30873.9,24403.9],[1786948221,30872.8,24389.4],[1786948521,30872,24389.1],[1786948821,30871.9,24395],[1786949121,30871.2,24393.1],[1786949421,30700.6,24382.6],[1786949721,30330,24399.3],[1786950021,30329.3,24399.2],[1786950321,30328.5,24388.5],[1786950621,30326.7,24449.2],[1786950921,30326.9,24477],[1786951221,30326.2,24454],[1786951521,30325.9,23145.9],[1786951821,30325.8,23146.4],[1786952121,30325.8,23149.6],[1786952421,30325.8,23163.2],[1786952721,30324.7,23163.2],[1786953022,30324.7,23181.6],[1786953321,30323.8,23151.6],[1786953621,30323.8,23131.7],[1786953921,30323.2,23154.1],[1786954221,30323.1,23120.4],[1786954521,30323.2,23154.9],[1786954822,30322.8,23110.9],[1786955121,30322.8,23107.2],[1786955421,30322.8,23121.5],[1786955721,30322.7,23119.8],[1786956021,30322.3,23121.3],[1786956321,30323.2,23121.3],[1786956621,30322.9,23232.6],[1786956921,30322.9,23281.3],[1786957221,30322.8,23209.6],[1786957521,30326.6,23231.6],[1786957821,30325.3,23231.6],[1786958121,30329,23182.5],[1786958421,30329,23212.5],[1786958721,30328.4,23238],[1786959021,30329,23262.1],[1786959322,30329,23313.3],[1786959621,30329,23285],[1786959921,30329,23304.9],[1786960221,30311.3,23302.6],[1786960521,30559.1,23296.7],[1786960821,30793.5,23287.5],[1786961121,30404.9,23397.8],[1786961421,30404.5,24263.5],[1786961721,30404.6,24271],[1786962021,30403.8,24270.8],[1786962321,30403.6,24270.8],[1786962621,30174.4,24270.4],[1786962921,29994,24268.5],[1786963221,29994,24268.5],[1786963521,29994,24266.2],[1786963821,29993.9,24258.6],[1786964121,29993.6,24253.1],[1786964421,29993.4,24253],[1786964721,29993.3,24247.2],[1786965022,29790.3,24251.9],[1786965321,29644,24225.2],[1786965622,29643.4,24174.5],[1786965921,29643.1,24084.6],[1786966221,29642.5,24102.2],[1786966521,29642.4,24083.7],[1786966821,29475.6,24082.4],[1786967121,29308.9,24081.7],[1786967421,29308.6,24080],[1786967721,29307.9,24073.5],[1786968021,29307.5,24072.7],[1786968321,29307.5,24071.4],[1786968621,29307.4,24074.9],[1786968921,29262.8,24065],[1786969221,28985.6,24056.6],[1786969521,28985.4,24064],[1786969821,28984.9,24064],[1786970121,28983.9,24053.4],[1786970421,28985.4,24052.8],[1786970721,28808.2,24046.1],[1786971021,28987.1,24044.7],[1786971321,28904.2,24035.1],[1786971621,28761.8,24039.4],[1786971921,28812.6,24032.1],[1786972221,28744.6,24028.6],[1786972521,28985,24038.8],[1786972821,29021.5,24031.5],[1786973121,28984.1,24031.4],[1786973421,28984.1,24033],[1786973721,28983.9,24033],[1786974021,28983.6,24030.4],[1786974321,28869.7,24076],[1786974621,28858.1,24067.1],[1786974921,28836.3,24084.7],[1786975221,28667.3,24073.5],[1786975521,28666.7,24072.7],[1786975821,28404.3,24057.5],[1786976121,28308.3,24055.9],[1786976422,28129.4,24050.9],[1786976722,28120.9,24046.5],[1786977021,28123.3,24044.7],[1786977322,28057.7,24019.6],[1786977621,28057.3,24019.9],[1786977922,27957.7,24014.4],[1786978222,27798.5,23983.7],[1786978521,27798.1,23934.1],[1786978821,27798,23936.2],[1786979121,27798,23915.4],[1786979421,27797.2,23915.1],[1786979721,27796.9,23891.4],[1786980021,27797.2,23904.8],[1786980321,27798.4,23892.3],[1786980621,27798.2,23875.2],[1786980921,27797.2,23864],[1786981221,27797.2,23836.5],[1786981521,27797.2,23837.2],[1786981821,27797.4,23825],[1786982121,28586.4,23830.2],[1786982421,28466.4,23825.6],[1786982721,28481.7,23809.8],[1786983021,28482.2,23807.2],[1786983321,28058.9,23797.9],[1786983621,28846.8,23788.5],[1786983921,28868.5,23793.5],[1786984221,28666.5,23802.1],[1786984521,28666.9,23805.2],[1786984821,28983.3,23793.6],[1786985122,29307.4,23792.6],[1786985421,29307.4,23789.1],[1786985721,29307.4,23785.3],[1786986021,29307.3,23792.2],[1786986322,29642.9,23770.9],[1786986621,29642.3,23751.4],[1786986921,29642.3,22931.9],[1786987221,29642.5,22885.1],[1786987521,29642.5,22898.8],[1786987821,29642.2,22891.2],[1786988121,29641.4,22849],[1786988421,29641.4,22836],[1786988721,29641.4,22832],[1786989021,29641.7,22840.1],[1786989301,29640.9,22823.3],[1786989622,29640.9,22821.6],[1786989921,29640.5,22807.5],[1786990222,29639.9,22774.6],[1786990521,29640.5,22776.5],[1786990822,29640.3,22812.5],[1786991121,29640.5,22851.9],[1786991421,29639.9,22880.5],[1786991721,29639.1,22784.5],[1786992021,29639,22772.5],[1786992321,29638.5,22747.3],[1786992621,29638,22695.9],[1786992922,29636.7,22694.4],[1786993222,29635.4,22671.5],[1786993521,29634.7,22674.7],[1786993822,29633.4,22662.6],[1786994121,29633.3,22591.7],[1786994421,29633.2,22551.2],[1786994721,29632.2,22524.6],[1786995021,29580.4,22470.7],[1786995321,29527.4,22474.3],[1786995621,29154.2,22422.8],[1786995921,29153.7,22430.7],[1786996221,29153.1,22121.9],[1786996521,29152.3,22152.7],[1786996821,29151.1,22147.1],[1786997121,28720.8,22081.8],[1786997421,28720.7,22057.1],[1786997721,28720,22107.1],[1786998021,28720,21996.5],[1786998321,28719.1,21976.2],[1786998621,28718.1,21916],[1786998921,28717.5,21631.5],[1786999221,28716.8,21610.5],[1786999521,28716.4,21266],[1786999822,28715.4,21261.1],[1787000122,28714,21240.1],[1787000421,28713.4,21263.9],[1787000721,28713,21263],[1787001021,28712.2,21288.6],[1787001321,28710.6,21524.4],[1787001621,28710.1,21529.8],[1787001921,28709.3,21515.9],[1787002221,28709.1,21516.1],[1787002521,28708.4,21500.6],[1787002821,28709.4,21517.9],[1787003121,28708.5,21485.4],[1787003421,28708.2,21435.1],[1787003721,28707.7,21426.3],[1787004021,28043.1,21391],[1787004321,28042.6,21388.7],[1787004621,28042.2,21321.5],[1787004922,27444.3,21318.2],[1787005221,27443.5,21221],[1787005521,27443.5,21237.2],[1787005821,27443.2,21277.4],[1787006121,26686.6,21266.2],[1787006421,26626.9,21260.2],[1787006721,26421.7,21267.9],[1787007021,26421.2,21219.3],[1787007321,26419.7,21184.7],[1787007621,26420.8,21136.4],[1787007921,26420.6,21133.9],[1787008221,26420.9,21121.1],[1787008521,26420.7,21106.2],[1787008821,26422.1,21085],[1787009121,26421.9,21037.2],[1787009422,26421.8,21016.8],[1787009721,26420.6,21016.8],[1787010021,26420.4,20991.9],[1787010321,26420.3,20990.4],[1787010621,26419.3,20957.4],[1787010921,26420,20956.3],[1787011221,26417.9,20933.9],[1787011521,26416.8,20881.8],[1787011821,26249.3,20826.3],[1787012121,25513.6,20795.6],[1787012421,24127.9,20963],[1787012721,23212.2,20720.3],[1787013021,23212.2,20693.9],[1787013322,23212,20619.4],[1787013621,23211.9,20361.7],[1787013921,23211.8,20399.7],[1787014221,23211.4,20399.7],[1787014522,23211.4,17565.2],[1787014821,23210.8,17421.2],[1787015121,23171,17138.2],[1787015421,23147.1,16922.3],[1787015721,23210,16864.7],[1787016021,22986.9,16798.5],[1787016321,22978.3,16752.8],[1787016621,22981.1,16688.5],[1787016921,26418.2,20000.3],[1787017221,26416.7,20000.6],[1787017521,26416.5,20001.1],[1787017821,26415.6,20322],[1787018121,26416.8,20627.2],[1787018421,26419.8,20627.6],[1787018721,26421.3,20628.5],[1787019021,26421.5,20628.9],[1787019321,27768.7,20629.3],[1787019621,28151.3,20629.8],[1787019921,28711.3,20630.9],[1787020221,28711.3,20631.5],[1787020521,28710.7,20632.6],[1787020821,28709.8,21441.1],[1787021121,28707.8,21441.1],[1787021421,28705.6,20629.8],[1787021721,28688,20630.5],[1787022021,28706,20631.6],[1787022321,28705.8,20631.5],[1787022621,28705.7,20632.3],[1787022921,28409.8,20632.9],[1787023221,28437.8,20633.6],[1787023521,27982.2,20634.3],[1787023821,27982.2,20634.2],[1787024121,28355.4,20635.1],[1787024422,27895.2,20635.7],[1787024721,27895.2,20635.7],[1787025021,27894.8,20636],[1787025322,27894.8,20636.6],[1787025621,27894.5,20637.1],[1787025921,27893.9,20637.5],[1787026221,27893.1,20637.6],[1787026521,27892,20637.6],[1787026821,27891.2,20637.6],[1787027121,27891.8,20637.5],[1787027421,28706,20637.6],[1787027722,28704.7,20639.1],[1787028021,28715.3,20640.3],[1787028321,28715.3,20641.4],[1787028621,28714.9,20640.8],[1787028921,28715,20641.3],[1787029221,28715,20643.2],[1787029521,28714.4,20643.9],[1787029821,28714.3,20644.4],[1787030121,28714.2,20644.6],[1787030421,28718.1,20644],[1787030721,28718,20644.1],[1787031021,28717.4,20643.9],[1787031321,28717,20648.6],[1787031621,28717.8,20648.8],[1787031921,28716.4,20648.7],[1787032222,28713.9,20648.7],[1787032521,28711.8,20648.7],[1787032821,28710.7,20648.8],[1787033121,28708.7,20648.9],[1787033421,27900.7,20649.7],[1787033721,27898,20649.7],[1787034021,27895.3,21012.4],[1787034322,27892.9,21012.4],[1787034621,27890.4,21012.3],[1787034922,27888.8,21012.4],[1787035221,27887.2,21012.7],[1787035521,27886.2,21013.4],[1787035821,27885.1,21013.5],[1787036121,27883,21014.1],[1787036421,27884.4,21137.9],[1787036721,27883.8,21701.8],[1787037021,27881.5,21701.9],[1787037321,27881.4,21701.9],[1787037621,27898.9,21198.3],[1787037921,28611.5,21165.1],[1787038221,27901.5,21059.4],[1787038521,26436.5,21059.2],[1787038821,26436.1,21703.5],[1787039121,26436.1,21703.6],[1787039421,26435.4,21703.6],[1787039721,26383.1,21703.6],[1787040021,26267.5,21703.6],[1787040321,24806.7,21703.6],[1787040621,24806.8,21703.6],[1787040921,25089.2,21703.6],[1787041221,25032.2,21703.6],[1787041521,26137,21703.6],[1787041821,26288.9,21716.8],[1787042121,28715.7,21706.8],[1787042421,28715.7,21719.5],[1787042721,28712.1,21703.7],[1787043021,28712.1,21703.7],[1787043321,28712,22055.3],[1787043621,28713,22055.3],[1787043921,28712.7,22055.4],[1787044221,28712.6,22055.4],[1787044521,28713,22055.5],[1787044821,28712.9,22055.6],[1787045121,28618.3,22055.6],[1787045421,28428.5,22055.6],[1787045721,27446.3,22055.7],[1787046021,27445.4,22055.7],[1787046321,27445.2,22055.7],[1787046621,27445.1,22055.7],[1787046921,27442,22055.5],[1787047221,27440.8,22055.4],[1787047521,26901,22055.4],[1787047821,26899.5,22055.3],[1787048121,26897.8,22055.3],[1787048421,27445,22055.3],[1787048721,28713,22055.3],[1787049021,28713,22055.3],[1787049321,28713,22055.3],[1787049621,28713,22055.7],[1787049921,28712.9,22389.6],[1787050221,28942.9,22390.3],[1787050521,28718.2,22390.4],[1787050821,28718.2,22390.4],[1787051121,29011.6,22390.4],[1787051421,29151.4,22391],[1787051721,29150.8,22390.6],[1787052021,29150.6,22390.6],[1787052321,29149.7,22390.6],[1787052621,29149.6,22390.5],[1787052921,29149.1,22390.8],[1787053221,29148.7,22390.8],[1787053521,29148.6,22391.7],[1787053821,29148,22390.9],[1787054121,28899.8,22393.4],[1787054421,28471,22392.9],[1787054722,28470.9,22151.6],[1787055021,28470.7,22151.7],[1787055321,28471.1,22150.1],[1787055622,28471,22393.4],[1787055921,29149.9,22393.7],[1787056221,29149.4,22393.7],[1787056522,29149.4,22154.2],[1787056821,29642.9,22394.3],[1787057121,29642.9,22152.3],[1787057422,29642.3,22172.3],[1787057722,29641.2,22563.4],[1787058021,30890.6,22633.8],[1787058321,30887.8,22634.9],[1787058621,30886.8,22238.6],[1787058921,30885.3,22253.1],[1787059221,30884.5,22246],[1787059522,30883.2,22238.3],[1787059821,30882.3,22227.3],[1787060122,30881.7,22748],[1787060422,30881.1,22229.7],[1787060721,30880.2,22239.7],[1787061021,30879.6,22246.8],[1787061322,30891.9,22219.8],[1787061621,30891.5,22255.8],[1787061921,30890.8,22228.5],[1787062221,30889.6,22212.9],[1787062521,30888.7,22216.2],[1787062821,30887.1,22252.2],[1787063122,30885.7,22249.5],[1787063421,30884.9,22203],[1787063721,30112.6,22193.7],[1787064021,30111.5,22164.9],[1787064321,30110.3,22158.5],[1787064621,30108.9,22160.3],[1787064921,30107.3,22156.4],[1787065221,30105.9,22148.4],[1787065521,30105.3,22114.5],[1787065822,30104.7,22113],[1787066122,30104.3,22150.7],[1787066421,30103.7,22130.8],[1787066721,30103,22123.4],[1787067021,30102.6,22126.4],[1787067321,30102,22095.2],[1787067621,30100.9,22080.6],[1787067921,30100,22113.7],[1787068222,30099.1,22156.2],[1787068521,30098.7,22141.8],[1787068821,30098.3,22152.8],[1787069121,29364.4,22142.4],[1787069421,29364.4,22133.4],[1787069721,30100.6,22167.1],[1787070022,30102.5,22183.3],[1787070321,30102,22206.8],[1787070621,30101.4,22765],[1787070922,30101.2,22765.1],[1787071221,30112.5,22922.2],[1787071521,29393.1,22922.4],[1787071821,33970.8,22922.8],[1787072121,33970.5,23078.1],[1787072421,33969.9,23080.1],[1787072721,33969.3,23076.5],[1787073021,33968.5,23033.8],[1787073321,33967.4,23030.2],[1787073621,33969,22904.1],[1787073922,33967.9,23223.9],[1787074201,33966.4,23145.2],[1787074521,33969.2,23242.2],[1787074821,33967.1,22949.6],[1787075121,33964.9,23152.4],[1787075421,33962.3,23247.6],[1787075722,33960.5,23236.4],[1787076022,33958,23250.7],[1787076321,33955.8,23250.9],[1787076621,32882.8,23252.1],[1787076921,32880.3,23254.3],[1787077221,32877.4,23254.5],[1787077522,32875.1,23254.6],[1787077821,32883.5,23254.8],[1787078121,32882.5,23254.8],[1787078421,32881.5,23255.3],[1787078721,32880.7,23257.6],[1787079021,32879.9,23258],[1787079322,32879.4,23259.3],[1787079622,32879.4,23261.7],[1787079921,32882.7,23263.5],[1787080221,32882.7,23586.1],[1787080521,32881.4,23707.2],[1787080821,32882.5,24436.2],[1787081121,32882.1,24548.6],[1787081421,32881.8,24629],[1787081721,32882.7,24835.3],[1787082021,32882.6,25275.9],[1787082321,32882.6,25268.2],[1787082621,32882.5,25268.4],[1787082921,32882.6,25230.1],[1787083221,32180.7,25228.5],[1787083521,32882.3,25210.3],[1787083821,32659,25226.8],[1787084121,32179.8,24898.7],[1787084421,32178.6,24898.2],[1787084722,32179.9,25259.4],[1787085021,32882.1,25258.7],[1787085321,32881.6,25277.5],[1787085621,32882.6,24919.2],[1787085921,32882,25325.7],[1787086221,32881.4,25317],[1787086521,30999.4,25307.2],[1787086821,30999.2,25866.5],[1787087121,32881.3,25866.6],[1787087422,32881.7,25866.5],[1787087721,33959.6,25866.9],[1787088021,33959.2,25867],[1787088321,33958.8,25867.6],[1787088621,33958.2,25867.8],[1787088921,44000,25868.1],[1787089201,48341.4,25870.8],[1787089521,48341.2,25873],[1787089821,48340.7,26999.7],[1787090121,42298.9,27002.5],[1787090421,40767.7,27003.9],[1787090721,40764.9,26739.1],[1787091021,40761.7,27004.9],[1787091321,40756.5,26634.8],[1787091621,40750.7,26643.8],[1787091921,40745.6,26369.9],[1787092221,40740.6,26625.2],[1787092521,40734.9,26351],[1787092821,40729.5,26332.1],[1787093122,40725.1,26632.3],[1787093421,33998.1,26588.1],[1787093723,33092.5,26282.9],[1787094021,33105,26301.9],[1787094321,33294.7,26435.8],[1787094621,33294.6,26501.9],[1787094921,33294.6,26435.4],[1787095221,33294.5,26426.4],[1787095521,33294.5,26425.2],[1787095821,33248,25990],[1787096121,33284.6,26054.5],[1787096422,33294.4,26054.5],[1787096722,33294.4,26081],[1787097021,33293,24127.8],[1787097321,33292.7,24124],[1787097621,33292.6,24088.3],[1787097921,33291.8,24065.6],[1787098221,33290.8,25871.8],[1787098521,33291.1,25871.9],[1787098821,33290.5,25871.9],[1787099121,33290.3,25871.9],[1787099421,33289.9,25873.4],[1787099722,33286.6,25873.5],[1787100021,33286.4,25873.5],[1787100321,33283.1,25924.3],[1787100621,33284.7,25941.3],[1787100921,33284.7,25955.9],[1787101221,33282.8,26004.7],[1787101521,33282.4,25993.5],[1787101821,33282.3,25992.7],[1787102126,33278.6,26614.7],[1787102406,33277.7,26614.7],[1787102706,33277.7,26615.1],[1787103006,33277.1,26616.2],[1787103306,33276.7,26617.4],[1787103606,33276.1,26616.9],[1787103906,33275.1,26616.8],[1787104206,33274.3,26616.9],[1787104506,33273.5,27283.3],[1787104806,33272.8,27283.3],[1787105107,33272.4,27283.3],[1787105406,33271.5,27284],[1787105706,33270.5,27283.6],[1787106006,33268.5,27283.5],[1787106306,33267.6,27284.6],[1787106606,33266.1,27284.6],[1787106906,33264.8,27284.6],[1787107206,33262.9,27284.6],[1787107507,33261.4,27284.6],[1787107806,33260.2,27284.6],[1787108107,33259,27284.6],[1787108406,33261.1,27284.6],[1787108706,33277.6,27284.7],[1787109006,33292.4,27285.1],[1787109306,33291.8,27886.5],[1787109606,33292.1,28078.2],[1787109906,33292.1,28072.3],[1787110206,33292.1,28039.6],[1787110507,33292.1,28105.8],[1787110806,33292.5,28103.8],[1787111106,33292.5,28100],[1787111426,33292.5,28063.1],[1787111726,33292.8,28427.4],[1787112006,33292.4,28097.5],[1787112306,33292.2,28427.6],[1787112606,33291.4,28427.6],[1787112906,33290.9,28427.8],[1787113206,33291.5,28427.8],[1787113506,33291.2,28428.2],[1787113807,33291.1,28428.4],[1787114106,33291.1,28428.7],[1787114406,33290.5,28428.7],[1787114706,33290.5,28428.7],[1787115006,33290.5,28428.7],[1787115306,33290.5,28428.7],[1787115606,33290.1,28428.7],[1787115906,33289.2,28428.7],[1787116206,33290.1,28428.7],[1787116506,33290,28428.7],[1787116806,33290.1,28428.4],[1787117106,32954,28428.5],[1787117406,33166.1,28915.3],[1787117706,32458.4,29003.3],[1787118006,32435.5,29508.4],[1787118306,32435.5,29508.4],[1787118606,32147.6,29508.4],[1787118926,32147.4,29508.4],[1787119206,32146.8,29508.4],[1787119506,32146,29508.5],[1787119806,32145.3,29508.5],[1787120106,32145.1,29508.5],[1787120406,32143.9,29610.2],[1787120706,32145,29610.2],[1787121006,32144.7,29609.4],[1787121306,32144.1,29602.3],[1787121606,32144.1,29604],[1787121906,32144.1,29604],[1787122207,32143.8,29595.7],[1787122506,32143.2,29508.5],[1787122806,32144.9,29585.7],[1787123106,32143.7,29508.5],[1787123406,32143.7,29508.5],[1787123706,32143.7,29508.5],[1787124006,32143.7,29508.5],[1787124306,32143.7,29508.5],[1787124606,32145.2,29508.5],[1787124906,32145.2,29508.5],[1787125206,32145.2,29508.5],[1787125507,32145.2,29772.6],[1787125826,32146.4,29772.6],[1787126106,32145.1,29772.8],[1787126406,32145.1,29772.8],[1787126707,32145.1,29772.8],[1787127006,32144.7,29772.8],[1787127306,32145,29772.8],[1787127606,32144.6,29772.8],[1787127907,32144.6,29772.6],[1787128207,32144.6,29772.6],[1787128507,32144.5,29508.4],[1787128806,32144.5,29772.2],[1787129106,32144.5,29772.2],[1787129406,32144.5,29772.2],[1787129706,30752.3,29839.8],[1787130007,30996.1,30009.8],[1787130306,30979.4,30009.8],[1787130606,30752.1,30009.8],[1787130906,30752.1,30009.8],[1787131207,32458.4,30029.8],[1787131506,33292.2,30009.8],[1787131806,33291.2,30009.8],[1787132106,33293,30119.9],[1787132406,33293.6,30092.3],[1787132707,33293.3,30102.9],[1787133006,33293.6,30095.8],[1787133306,33293.6,30095.8],[1787133607,33293.3,30080.8],[1787133907,33210.9,30141.8],[1787134206,33190.5,30305.5],[1787134506,32994.1,30111.4],[1787134806,32994.1,30305.6],[1787135107,32962.2,30305.6],[1787135406,32639.8,30305.6],[1787135706,32668.6,30305.6],[1787136007,33293.9,30305.7],[1787136306,33293.2,30305.7],[1787136606,33293,30230.8],[1787136906,33293,30228.3],[1787137206,33293,29711.8],[1787137506,33293,29709.1],[1787137807,33293,29709.1],[1787138106,33293.2,30305.7],[1787138407,33293.2,30305.7],[1787138706,33293.2,29708.4],[1787139007,33293.2,29694.9],[1787139306,33293.2,29708.4],[1787139607,33293.2,29700.7],[1787139906,33293.2,29698.2],[1787140206,33293.2,29699.2],[1787140507,33380.9,29695.4],[1787140807,32995.3,29695.4],[1787141106,40758.3,29686.1],[1787141406,40765.2,30306.6],[1787141726,40765.2,30308],[1787142007,40765.2,30309],[1787142306,40764.8,30310.4],[1787142606,40764.8,30310.3],[1787142907,40764.3,30309.1],[1787143206,40763.4,30310.6],[1787143506,40762.5,30312.3],[1787143806,40761.5,30312.4],[1787144108,40760.9,30313.5],[1787144406,40759.6,30314.5],[1787144706,40758.8,30315.4],[1787145007,40757.8,30314.3],[1787145307,40756.1,30317.5],[1787145606,40753.8,30319.4],[1787145906,40752.2,30322.4],[1787146206,40751.5,30325.2],[1787146506,40750.9,30327.9],[1787146806,39707.4,30329.9],[1787147107,39705.9,30331.8],[1787147406,39704.1,30334.5],[1787147706,39703.1,30336.6],[1787148006,39702.4,30337.7],[1787148326,39701.1,29957.8],[1787148606,39699.2,30305],[1787148907,38761.2,29978],[1787149206,38758.5,29945.9],[1787149507,38755.7,29936.3],[1787149806,38752.4,29930.6],[1787150106,38749,29928.4],[1787150406,38744.7,30337.6],[1787150707,38741.8,29947.2],[1787151006,38738,30334.6],[1787151307,38734.2,30334.5],[1787151606,38731,30306.5],[1787151907,38513.6,30305.2],[1787152206,37884.4,29920],[1787152507,37880.8,29945.9],[1787152808,37876.4,29913],[1787153106,37872.5,29903.9],[1787153406,37868.6,29912],[1787153706,37864.5,29902.6],[1787154006,37861,29896.9],[1787154306,37857.5,29887.5],[1787154606,37854.6,29874],[1787154907,37851.5,29891.8],[1787155506,37847.9,29903.9],[1787155807,37845.7,29891.3],[1787156106,37842.9,29869.3],[1787156406,37841.1,29827.6],[1787156707,37840.1,29900],[1787157006,37839.7,29905],[1787157306,37843.4,29896],[1787157606,37843.4,30305.8],[1787157906,37843.3,30341.6],[1787158206,37093.2,30338.5],[1787158507,37092.4,30305.6],[1787158806,37843.4,29918.3],[1787159126,37842.8,30307],[1787159406,37842.8,30339.1],[1787159686,37842.4,29926.4],[1787159986,37842.2,30308.6],[1787160286,37841.6,30307.8],[1787160646,37841,30340],[1787160946,37840.5,30340.1],[1787161246,37842.2,30309.2],[1787161546,37842.2,30308.6],[1787161846,37842.2,30307.4],[1787162147,37841.9,30307.2],[1787162446,37841.7,30309.3],[1787162747,37840.7,30309.1],[1787163046,37090.8,29925.1],[1787163347,37090.7,29896.8],[1787163646,37841,29575.3],[1787163946,37840.7,29509.2],[1787164246,37840.1,29510],[1787164546,37006.8,29509.6],[1787164846,37006.6,29509.7],[1787165146,37006.6,29509.7],[1787165446,37006,29509.7],[1787165746,37006,29509.7],[1787166046,37006.1,29508.8],[1787166347,37004.8,29508.8],[1787166646,37843.4,29510],[1787166946,37843.1,29510.3],[1787167246,37841.9,29510.3],[1787167546,37841.5,29510.2],[1787167846,37008.2,29510.4],[1787168146,37007.5,29510.4],[1787168446,36257,29510.3],[1787168746,36255.9,29510.4],[1787169046,36255.1,29510.3],[1787169346,36254.7,29510.6],[1787169646,36254.4,29512],[1787169946,36253.8,29510.7],[1787170246,36253.3,29510.6],[1787170546,36252.5,29511.9],[1787170846,36251.7,29511.8],[1787171446,36249.7,29512.2],[1787171746,35574.5,29512],[1787172046,35574.1,29512.3],[1787172346,35307.4,29512.3],[1787172646,34699.7,29509.6],[1787172946,34699.4,29509.3],[1787173246,34698,29509.1],[1787173546,34697.7,29508.4],[1787173846,34697,29508.5],[1787174146,34695.7,29508.4],[1787174446,34695.1,29508.4],[1787174746,34693.2,26607.9],[1787175046,34173.7,29508.5],[1787175346,34173,29508.4],[1787175646,27999.7,23261.7]],"hourly":[],"daily":[]}}