{"bazaar":{"raw":[[1786399221,53865.3,41821.6],[1786399521,53865.1,41821.6],[1786399821,53865.1,41821.6],[1786400121,53865.1,41821.6],[1786400421,53864.6,41821.6],[1786400721,53864.4,41821.6],[1786401021,53864.4,41821.6],[1786401321,53864.2,41821.6],[1786401621,53864.3,41821.6],[1786401922,53864.3,41821.6],[1786402221,53864.3,41821.6],[1786402521,53864,41821.6],[1786402821,53864,41821.6],[1786403121,53864.1,41821.6],[1786403421,53864.1,41821.6],[1786403721,53864.1,41821.6],[1786404021,53864.1,41821.6],[1786404321,53864.3,41821.6],[1786404621,53864.3,41821.6],[1786404921,53863.9,41821.6],[1786405221,53863.9,41821.6],[1786405521,53863.9,41821.6],[1786405821,53863.9,41821.6],[1786406121,53863.9,41821.6],[1786406421,53863.9,41821.6],[1786406721,53863.9,41821.6],[1786407021,53863.8,41821.6],[1786407321,53863.8,41821.6],[1786407621,53863.8,41821.6],[1786407922,53863.3,41821.6],[1786408221,53863.3,41838.1],[1786408521,53864.3,41838.1],[1786408821,53864.3,41840.4],[1786409121,53864.4,41840.4],[1786409421,53864.4,41840.3],[1786409721,53864.2,41840.3],[1786410021,53864.2,41890.6],[1786410321,53864.2,41890.6],[1786410623,53864.2,41881.6],[1786410921,53864.2,41878.2],[1786411221,53864.2,41877.8],[1786411521,53864.1,41875.4],[1786411821,53864.1,41870.8],[1786412121,53864,41870],[1786412421,53864.2,41866.8],[1786412721,53864.2,41870.6],[1786413021,53864.2,41868.7],[1786413321,53864.2,41867.6],[1786413621,53864.2,41867.4],[1786413921,53864.2,41867.4],[1786414221,53864.2,41864.8],[1786414521,53864.2,41880.5],[1786414821,53863.9,41878.5],[1786415121,53863.6,41875.1],[1786415421,53863.6,41891.7],[1786415721,53863.4,41891],[1786416021,53863.9,41891],[1786416322,53864,41894.8],[1786416621,53864.2,41889.8],[1786416922,53864,41890],[1786417223,53864,41884.7],[1786417521,53863.8,41884.7],[1786417821,53863.6,41883.4],[1786418121,53863.6,41887],[1786418421,53864,41881.5],[1786418721,53864,41877.9],[1786419021,53864,41877.5],[1786419321,53863.4,41877.5],[1786419621,53864,41877.5],[1786419921,53864.2,41879],[1786420221,53864.1,41873.1],[1786420521,53863.9,41872.7],[1786420822,53863.9,41872.7],[1786421121,53863.9,41872.7],[1786421421,53864.1,41870.3],[1786421721,53863.9,41869.9],[1786422021,53864.2,41873.6],[1786422321,53864.4,41873.6],[1786422621,53864.4,41873.6],[1786422921,53864.4,41872.5],[1786423221,53864.4,41872.5],[1786423521,53864.4,41872.5],[1786423821,53864.2,41872.5],[1786424121,53864.2,41916.3],[1786424421,53864.4,41905.1],[1786424721,53864.4,41919],[1786425021,53864.1,39665.5],[1786425321,53864.1,39665.5],[1786425621,53864.1,39660.8],[1786425921,53606.5,39852],[1786426221,53602.9,39471.6],[1786426522,53042,39471.6],[1786426821,53456.2,39471.6],[1786427121,53567.7,39466.2],[1786427421,53571.1,39466.2],[1786427721,53562.9,39466.2],[1786428021,53864.1,39462.6],[1786428321,53864.1,42425.7],[1786428621,53864.1,42425.7],[1786428921,53864.1,42425.7],[1786429221,53864.1,42425.7],[1786429521,53864.1,42425.7],[1786429821,53864.1,42425.7],[1786430121,53864.1,42425.7],[1786430421,53863.9,42425.7],[1786430721,53863.9,42425.7],[1786431021,53863.7,42426.1],[1786431322,53863.7,42426.1],[1786431621,53863.7,42426.1],[1786431921,53863.7,42426.1],[1786432221,53863.7,42426.1],[1786432521,53863.7,42426.1],[1786432821,53863.7,42426.1],[1786433121,53863.4,42426.1],[1786433421,53863.2,42426.1],[1786433721,53863.2,42426.1],[1786434021,53863.2,42426.1],[1786434322,53863.2,42426.1],[1786434621,53863.1,42426.2],[1786434921,53862.9,42426.2],[1786435221,53862.9,42426.1],[1786435521,53862.6,42426.1],[1786435821,53862.6,42426.1],[1786436121,53862.6,42426.1],[1786436421,53862.5,42426.1],[1786436722,53862.5,42426.1],[1786437021,53862.5,42426.1],[1786437321,53862.5,42426.1],[1786437621,53862,42426.1],[1786437921,53862,42426.1],[1786438221,53861.6,42425.9],[1786438521,53861.5,42425.9],[1786438821,53860.9,42425.9],[1786439121,53860.7,42425.9],[1786439421,53860.4,42426.2],[1786439721,53860.3,42426.2],[1786440021,53860.3,42426.2],[1786440321,53860.2,42426.2],[1786440621,53860.1,42426.2],[1786440921,53860.1,42426.1],[1786441221,53860,42426.1],[1786441521,53860.1,42426.1],[1786441821,53859.8,42426.1],[1786442121,53859.8,42426.1],[1786442421,53859.5,42426.2],[1786442721,53859.5,42426.2],[1786443021,53859.5,42426.2],[1786443321,53859.5,42426.2],[1786443621,53859.5,42426.2],[1786443921,53859.2,42426.2],[1786444222,53859.3,42426.2],[1786444521,53859.3,42426.2],[1786444821,53859.5,42426.2],[1786445121,53858.9,42474.8],[1786445421,53858.7,42536.4],[1786445722,53858.5,42532.8],[1786446021,53858.5,42425.9],[1786446321,53858.5,42425.9],[1786446621,53858.4,42425.8],[1786446922,53857.2,42425.8],[1786447221,53857.2,42425.8],[1786447522,53728,42425.8],[1786447822,53847.2,42425.8],[1786448121,53845.6,42425.8],[1786448421,52713.8,42425.8],[1786448721,52713.8,42425.8],[1786449021,52713.5,42425.8],[1786449321,52712.5,42425.8],[1786449621,52713.2,42425.8],[1786449922,52713.3,42425.8],[1786450221,52713.3,42425.8],[1786450521,52713.5,42425.8],[1786450821,52713.7,42425.9],[1786451121,53456.8,42425.9],[1786451421,53461.1,42425.9],[1786451721,53463.3,42425.9],[1786452021,52713.6,38331.9],[1786452322,52713.4,38332],[1786452621,52713.4,38332],[1786452921,52713.5,38332],[1786453222,52713.7,38332],[1786453521,53561.7,38332],[1786453821,53563.6,38332],[1786454121,52713.8,38332],[1786454421,52713.6,38376.5],[1786454721,52712.4,38665.9],[1786455021,52713.4,37305.1],[1786455321,52713.6,37305.1],[1786455621,52713.6,37266.2],[1786455921,52713.5,37324.2],[1786456221,52712.9,37224.2],[1786456521,52712.9,37869.5],[1786456821,52712.6,38331.8],[1786457121,52712.6,38331.8],[1786457421,52712.6,38331.8],[1786457721,52712.6,38331.9],[1786458021,52712.6,38331.9],[1786458321,52712.5,38331.9],[1786458621,52712.4,38331.9],[1786458921,52712.3,38331.8],[1786459221,52712.4,38331.9],[1786459521,52711.9,38331.7],[1786459821,52711.9,38331.7],[1786460121,52711.9,38331.7],[1786460421,52711.9,38331.7],[1786460721,52711.9,38331.7],[1786461021,52711.9,38331.7],[1786461321,52711,38139.8],[1786461621,52711,38139.1],[1786461921,52711,38139.1],[1786462222,52710.7,38487.1],[1786462521,52710.7,38643.1],[1786462821,52710.7,38612],[1786463121,52710.6,38238.4],[1786463421,52641.5,38226.9],[1786463722,52710.6,38649.6],[1786464021,52710.6,38627.8],[1786464322,52710.6,38627.8],[1786464621,52710.6,38666.4],[1786464922,52710.7,38667.6],[1786465221,52710.5,38627.8],[1786465522,52710.6,38602.9],[1786465822,52710.6,38569.5],[1786466121,52710.6,38552.1],[1786466421,52710.7,38600.6],[1786466721,52710.7,38579.3],[1786467021,52710.7,38579.3],[1786467321,52710.7,38567.1],[1786467622,52710.7,38660.2],[1786467922,52710.7,39090.1],[1786468221,52710.7,39081.2],[1786468521,52710.3,39081.2],[1786468821,52710.3,39613.8],[1786469121,52710.3,39262.2],[1786469422,52710.3,38621.1],[1786469722,52710.3,38579.3],[1786470021,52710.3,38576.8],[1786470321,52710.3,38576.8],[1786470621,52710.4,38518.4],[1786470922,52710.4,38515.7],[1786471221,52710.4,38471.4],[1786471521,52710.6,38241.2],[1786471821,52710.2,38244.1],[1786472121,52710,38244.1],[1786472421,52710,38235.5],[1786472721,52709.8,38209.2],[1786473021,52709.8,38235.5],[1786473321,52709.8,38166.6],[1786473622,52709.3,38124.8],[1786473921,52709.3,38122.3],[1786474221,52709.5,38331.8],[1786474521,52709.3,38331.8],[1786474821,52709.1,38332],[1786475121,52709.1,38559.4],[1786475421,52708.6,38755.8],[1786475721,52708.3,38817.3],[1786476021,52707.8,38797.3],[1786476321,52707.6,38723.2],[1786476621,52707.6,38580.5],[1786476922,52707.4,38689.4],[1786477221,52707.2,38639.3],[1786477521,52707.1,39062.1],[1786477822,52706.9,39059.2],[1786478121,52706.9,39044.9],[1786478421,52706.7,39044.9],[1786479021,52706.5,38789.7],[1786479321,52706.5,38778.8],[1786479621,52706.5,38710.4],[1786479922,52679.9,38707.4],[1786480221,52670.5,38704.5],[1786480521,51477.3,38686.3],[1786480821,51477.3,38492.9],[1786481121,51477.3,38440],[1786481421,51476.6,38440],[1786481721,51476.6,38438.8],[1786482021,51476.5,39051.2],[1786482321,51476.5,39051.2],[1786482621,51476.5,39051.2],[1786482922,51476.5,39051.2],[1786483221,51476.5,39051.4],[1786483521,51476.6,39051.6],[1786483821,51476.6,39051.7],[1786484122,51470.7,39221.7],[1786484422,51426.7,39142.7],[1786484721,51421.4,39059.9],[1786485021,51476.6,40049.9],[1786485321,51476.6,40294.4],[1786485621,51476.3,40294.4],[1786485921,51476,40294.4],[1786486221,51475.8,40294.4],[1786486521,51476.1,40294.4],[1786486821,51475.8,40294.4],[1786487121,51475.4,40294.5],[1786487421,51474.9,40294.5],[1786487721,51474.9,40294.5],[1786488021,51475,40294.5],[1786488321,51475.1,40294.5],[1786488621,51475.1,40294.5],[1786488921,51475,40294.5],[1786489221,51474.8,40294.8],[1786489521,51474.1,40294.8],[1786489821,51473.8,40294.8],[1786490121,51473.5,40294.8],[1786490421,51473.3,40294.8],[1786490721,51472.7,40294.8],[1786491021,51472.4,40294.8],[1786491322,51472.3,40294.9],[1786491621,51472.1,40295],[1786491921,51470.9,38331.8],[1786492221,51470.6,38331.8],[1786492521,50645.7,38331.8],[1786492821,48725.2,38332.2],[1786493122,48583.7,38332.2],[1786493421,48342.7,38332.2],[1786493721,48335,38332.2],[1786494021,47907.1,38332.2],[1786494321,47906.5,38332.2],[1786494621,47906.4,38332.2],[1786494921,47906.6,38332.2],[1786495221,47906.3,38332.2],[1786495521,47906,38332.3],[1786495821,47906,38332.3],[1786496121,47906,38332.3],[1786496421,47906,38332.3],[1786496721,47906,38332.3],[1786497021,47906,38332.3],[1786497321,47906.3,38332.2],[1786497621,48246.1,38332.2],[1786497921,48288.2,38332.2],[1786498221,48326.3,38332.2],[1786498521,49584,38332.2],[1786498821,49733,38332.2],[1786499121,50786.2,38332.3],[1786499421,50784.6,38332.3],[1786499721,50737.2,38332.3],[1786500021,47905.8,38332.2],[1786500321,47905.8,38332.2],[1786500621,47905.8,38332.2],[1786500921,47905.8,38332.2],[1786501221,47905.7,38332.2],[1786501521,47905.7,38332.2],[1786501821,47905.6,38332.3],[1786502121,47905.6,38332.3],[1786502421,47905.6,38332.3],[1786502721,47905.6,38332.3],[1786503021,47905.5,38332.4],[1786503321,47905.5,38332.5],[1786503621,47905.3,38332.3],[1786503921,47905.7,38333.3],[1786504221,47905.7,38333.3],[1786504521,47905.8,38333.3],[1786504821,47905.8,38333.3],[1786505121,47905.8,38333.3],[1786505421,47905.8,38333.3],[1786505721,47905.8,38333.3],[1786506021,47905.8,38333.3],[1786506321,47905.8,38333.3],[1786506621,47905.6,24789.5],[1786506921,47905.6,24448.1],[1786507221,47899.3,24448.1],[1786507521,47837.4,24424],[1786507822,47905.1,24656.3],[1786508121,47905.1,24424],[1786508421,47905.1,24411.8],[1786508721,47905.1,25095.7],[1786509021,47892.1,25095.7],[1786509321,47895,25086.3],[1786509621,47905.1,6474.6],[1786509921,47905.1,6439.4],[1786510221,47905.1,6439.4],[1786510521,47891.7,6439.4],[1786510821,47905.2,6244.3],[1786511121,47905.2,6244.3],[1786511421,47905.2,5991.3],[1786511721,47905.2,5991.3],[1786512021,47905.2,5788.7],[1786512321,47905.2,6154.6],[1786512621,47905.2,6262.2],[1786512921,47905.2,7352.5],[1786513221,47905.2,7673],[1786513521,47905.2,24622.7],[1786513821,47905.3,28655.4],[1786514121,47905.6,28655.5],[1786514421,47905.6,28649.8],[1786514721,47905.6,1000.8],[1786515021,47905.6,25705.7],[1786515321,47905.2,35600.1],[1786515621,47905.1,36085.9],[1786515921,47904.7,30426.6],[1786516222,47903.9,36292.6],[1786516521,47903.9,35929.3],[1786516821,47903.8,36292.8],[1786517122,47903.8,25033.1],[1786517422,47902.8,24259.2],[1786517721,47902.8,36293.2],[1786518021,47902.8,36293.2],[1786518321,47902.8,36293.2],[1786518621,47902.6,36293.2],[1786518921,47902.6,36293.2],[1786519221,47902.4,36293.2],[1786519521,47902.4,36293.2],[1786519821,47901.6,36293.7],[1786520121,47901.5,36293.7],[1786520421,47901.5,36293.7],[1786520721,47901.5,36293.7],[1786521021,47901.5,36293.9],[1786521321,47901.5,36294],[1786521621,47901.5,36294],[1786521921,47901.5,36294],[1786522221,47901.5,36294.1],[1786522521,47902,36294.1],[1786522821,47902,36294.2],[1786523121,47902,36294.4],[1786523421,47902.1,36294.4],[1786523721,47902.1,36294.4],[1786524021,47903.2,36293.7],[1786524321,47903.2,36293.7],[1786524621,47903.2,36293.7],[1786524921,47903.3,36293.7],[1786525221,47903.3,36293.7],[1786525521,47901.4,36293.7],[1786525821,47901.1,36293.7],[1786526121,47901.1,36294],[1786526422,47900.4,36294.1],[1786526721,47900.4,36294.1],[1786527021,47900.4,36294.5],[1786527321,47899.9,36294.5],[1786527621,47899.9,36294.5],[1786527921,47899.8,36294.7],[1786528221,47899.8,36294.7],[1786528521,47899.8,36294.6],[1786528821,47899.8,36294.6],[1786529121,47899.8,36294.7],[1786529421,47899.8,36294.8],[1786529721,47899.8,36294.8],[1786530021,47899.8,36294.8],[1786530322,47899.8,36294.8],[1786530621,47899.8,36294.5],[1786530921,47899.9,36294.5],[1786531221,47899.8,36294.4],[1786531521,47899.8,36294.1],[1786531821,47899.8,36294.4],[1786532121,47899.7,36294.4],[1786532421,47899.7,36294.4],[1786532721,47898.6,36294.9],[1786533021,47898.6,36294.9],[1786533321,47898.6,36294.9],[1786533621,47898.6,36294.9],[1786533921,47898.6,1468.8],[1786534221,47898.5,1095.4],[1786534521,47898.5,1095.4],[1786534821,47898.5,2629.6],[1786535121,47898.5,25328.6],[1786535421,47898.5,25364],[1786535721,46227.7,25037.2],[1786536021,46254.3,25672.4],[1786536321,46250.2,36293.3],[1786536622,46198.5,25074.5],[1786536921,46194.2,24690.3],[1786537221,46194.4,24278.8],[1786537521,46220,23603.9],[1786537821,46220.6,23110.1],[1786538121,46737.4,24062],[1786538421,46737.4,24062],[1786538721,46737.4,23006.7],[1786539021,46737.4,23006.7],[1786539321,46737.4,36293.5],[1786539621,46737.4,36293.5],[1786539921,46737.5,36293.5],[1786540221,46737.5,36293.5],[1786540521,46737.5,36293.5],[1786540821,46956.6,36293.5],[1786541121,46965,36293.5],[1786541421,46984.2,36293.5],[1786541721,46984.2,36293.5],[1786542021,46983.6,36293.5],[1786542321,47171,36293.5],[1786542621,46737.4,36293.5],[1786542921,46737.2,36293.5],[1786543221,46737,36293.5],[1786543521,46737,36293.5],[1786543821,46736.7,36293.5],[1786544121,46736.7,36293.5],[1786544421,46736.7,36293.5],[1786544722,46736.5,36293.5],[1786545022,46736.3,36293.5],[1786545321,46437.1,36293.5],[1786545622,45691.4,36293.5],[1786545921,45691.2,36293.5],[1786546221,45690.9,36293.5],[1786546521,45690.9,36293.5],[1786546821,45690.9,36293.5],[1786547122,45691,36293.5],[1786547421,45691.3,36293.5],[1786547721,45691.3,36293.5],[1786548021,45690.9,36293.5],[1786548321,45690.9,36293.5],[1786548622,45691.2,36293.5],[1786548922,45691.2,36293.5],[1786549221,45691.1,36293.5],[1786549521,45691.1,36293.5],[1786549821,45691,36293.5],[1786550121,45683.3,36293.5],[1786550421,45691.1,36293.5],[1786550721,45691.1,36293.5],[1786551021,45691.1,36293.5],[1786551322,45691.1,36293.5],[1786551621,45691.1,36293.5],[1786551922,45690.2,36293.5],[1786552221,45690.2,36293.5],[1786552521,45690.2,36293.5],[1786552821,45690.2,36293.5],[1786553121,45690.2,36293.5],[1786553421,45465.7,36293.5],[1786553722,45540,36293.5],[1786554021,45587.9,36293.5],[1786554322,45598.5,36293.5],[1786554621,45635.3,36293.5],[1786554921,45648.2,36293.5],[1786555221,45690.2,36293.5],[1786555521,45690.2,36293.5],[1786555821,45690.2,36293.5],[1786556121,45690.2,36293.5],[1786556421,45690.2,36293.5],[1786556721,45690.2,36293.5],[1786557022,45690.2,36293.5],[1786557321,45690.2,36293.5],[1786557601,45690.2,36293.5],[1786557921,45690.2,36293.5],[1786558222,45690.2,36293.5],[1786558522,45690.3,36293.5],[1786558821,45690.2,36294],[1786559121,45689.8,36294.1],[1786559421,45689.8,36294.1],[1786559721,45689.8,36294.2],[1786560021,45689.8,36294.2],[1786560321,45689.8,36294.2],[1786560622,45689.8,36294.2],[1786560922,45689.8,36294.2],[1786561221,45690.6,36294.2],[1786561521,45690.6,36294.2],[1786561821,45690.8,36294.2],[1786562121,45690.8,36293.6],[1786562421,46104.8,36293.6],[1786562721,45690.7,36293.6],[1786563021,45690.5,36293.6],[1786563321,45690.7,36293.6],[1786563621,45690.9,36294.3],[1786563922,45690.9,36294.3],[1786564221,45755.2,36293.5],[1786564521,45749.8,36293.5],[1786564821,44072.7,36293.6],[1786565121,43903.9,36293.6],[1786565421,43902.8,36293.6],[1786565721,43902.8,36293.6],[1786566021,43902.8,36293.6],[1786566321,43902.7,36294],[1786566621,43902.8,36294.1],[1786566921,43913.9,36294.1],[1786567222,44595.5,36294],[1786567521,44607.4,36294],[1786567821,44768.2,36294],[1786568121,44610.3,36294],[1786568421,43902.7,36293.6],[1786568721,43902.7,36294],[1786569021,43902.6,36294.2],[1786569321,43902.7,36294.2],[1786569621,43902.7,36294.2],[1786569921,43902.7,36294.2],[1786570221,43902.7,36294.2],[1786570522,46144.9,36294.2],[1786570821,46836.5,36294.2],[1786571121,47721.5,36294.2],[1786571421,47757.3,36294.5],[1786571721,47721.5,36294.5],[1786572021,47898.4,36294.5],[1786572322,47898.4,36294.5],[1786572621,47898.3,36294.5],[1786572921,47898.2,36294.5],[1786573221,47898.2,36294.5],[1786573521,47897.9,36294.5],[1786573821,47897.5,36294.5],[1786574121,47897.5,36294.5],[1786574421,47897.3,36294.5],[1786574721,55000,36294.5],[1786575021,59999.9,36294.7],[1786575321,59999.7,36294.7],[1786575622,59999.1,36294.7],[1786575921,59998.9,36294.7],[1786576221,59998.8,36294.7],[1786576521,59998.3,36295],[1786576821,59998.3,36295.4],[1786577121,59998.3,36296],[1786577421,59998.2,36758.9],[1786577721,59998.3,37481.7],[1786578021,59998.3,37481.9],[1786578321,59998.3,37482.4],[1786578621,59998.3,37482.4],[1786578921,59998.3,37482.4],[1786579221,59998.3,37482.4],[1786579521,59998.3,37482.4],[1786579821,59998.3,37483.1],[1786580101,59998.3,37483.3],[1786580421,59998.2,37483.1],[1786580721,59998.3,37483.1],[1786581022,59998.3,37484.3],[1786581321,59998.3,37485.6],[1786581621,59998.3,37485.2],[1786581921,59998.3,38611.9],[1786582221,59998.3,38612.2],[1786582521,59998.3,38612.5],[1786582821,59998.2,38613.1],[1786583121,59998.2,38613.5],[1786583421,59998.3,38613.5],[1786583721,59998.3,38613.5],[1786584022,59998.3,38613.5],[1786584321,59998.3,38613.5],[1786584622,59998.3,38613.5],[1786584921,59998.3,38613.5],[1786585221,59998.3,38613.6],[1786585521,59998.3,38613.8],[1786585822,59998.3,38613.8],[1786586121,59998.3,38613.8],[1786586421,59998.3,38613.8],[1786586721,59998.3,38613.9],[1786587021,59998.3,36733.3],[1786587321,59998.2,38613.4],[1786587621,59998.1,38613.4],[1786587921,59998.3,38613.4],[1786588221,59998.3,38613.4],[1786588521,59998.3,38613.4],[1786588821,59998.3,38613.4],[1786589121,59998.3,38613.4],[1786589421,59998.2,38613.9],[1786589721,59998.2,38614],[1786590021,59998.2,38614.1],[1786590321,59998.2,38614.4],[1786590621,59998.2,38614.6],[1786590921,59997.9,38616.1],[1786591201,59997.9,38616.2],[1786591521,59998,38616.3],[1786591821,59998.1,38616.4],[1786592121,59998,38616.5],[1786592421,59998,38616.8],[1786592721,59998.1,38616.9],[1786593021,59998.1,38616.9],[1786593321,59998.1,38617.1],[1786593621,59998.1,38617.4],[1786593921,59998.1,38617.4],[1786594221,59997.8,38620],[1786594521,59997.8,38620.3],[1786594821,59997.6,38620.4],[1786595121,59997.7,38622.1],[1786595421,59997.4,38622.1],[1786595721,59994,38622.6],[1786596021,59992.8,38622.7],[1786596321,59990.8,38619.7],[1786596621,59990.1,38623.4],[1786596921,59990,38624.4],[1786597221,59989.5,38624.6],[1786597521,59989.3,38625.9],[1786597821,59989,38626.1],[1786598121,59986.8,38626.6],[1786598421,59986.6,38626.5],[1786598721,59986.5,38626.5],[1786599021,59987.6,38626.5],[1786599321,59983.9,38626.3],[1786599621,59987.4,38626.7],[1786599921,59986.6,38626.7],[1786600221,59986.4,38626.6],[1786600521,59986.8,38626.5],[1786600821,59986.6,38945.8],[1786601121,59986.6,38916.3],[1786601421,59986.5,39031.3],[1786601721,59986.5,39031.3],[1786602021,59233.2,39031.3],[1786602321,59017.6,39404.3],[1786602621,59588.3,39128],[1786602921,59898.3,39223.6],[1786603221,59986.6,39476],[1786603521,59987.5,39555.3],[1786603821,59986.9,39307.2],[1786604121,59986.7,38763.2],[1786604421,59981.8,38626],[1786604721,59980.5,38627],[1786605021,59979.6,38630],[1786605321,59978.2,38627.4],[1786605621,59978.1,38627.2],[1786605922,59789.7,38627.3],[1786606221,59620,38627.3],[1786606521,57841.9,38630.7],[1786606821,57841.7,38630.7],[1786607121,57841.4,38630.7],[1786607421,57841.4,38699.1],[1786607721,57841.5,38630.9],[1786608021,57841.5,38630.9],[1786608321,57841.8,38630.9],[1786608621,57841.8,38630.9],[1786608921,57841.9,38630.9],[1786609221,57841.9,38630.9],[1786609521,57841.9,38630.9],[1786609821,58062.6,38630.9],[1786610121,58062.9,38995.6],[1786610421,58060.1,38785.6],[1786610721,58061.5,38785.6],[1786611021,58061.5,39208],[1786611321,57841.9,39200.8],[1786611621,57841.9,39200.8],[1786611921,57546.5,39232.1],[1786612221,57256.2,39458.3],[1786612521,56956.3,39364.7],[1786612821,56906.5,39463.5],[1786613121,56906.5,39593.4],[1786613421,54734.5,39458.4],[1786613721,55487.8,39593.4],[1786614021,55293.9,39469.2],[1786614321,55297.1,39464.8],[1786614621,55467.4,39464.1],[1786614921,55575.1,39464.1],[1786615221,55786.2,39458.6],[1786615521,55894.6,39594.1],[1786615821,56305.7,39594.4],[1786616121,57208.2,39594.4],[1786616421,57215.2,39594.2],[1786616722,52894.3,39594.2],[1786617021,52894,39594.1],[1786617321,52893.8,39594.1],[1786617621,52893.6,39594.1],[1786617921,52893.5,39594.1],[1786618221,52893.5,39594.1],[1786618521,52892.6,39594.1],[1786618821,51561.7,39594.1],[1786619122,51560.8,39594.1],[1786619421,51560.8,39594.1],[1786619721,51560.8,39594.1],[1786620021,51560.5,39594.1],[1786620321,51560.1,39594.1],[1786620621,51559.9,39594.2],[1786620921,51559.9,39594.2],[1786621221,51559.9,39594.1],[1786621522,51559.9,39594.1],[1786621821,51559.9,39594.1],[1786622121,51559.9,39594.1],[1786622421,51559.7,39594.1],[1786622721,51559.7,39594.2],[1786623021,51559.7,39594.3],[1786623321,51559.7,39594.2],[1786623621,51559.7,39594.3],[1786623921,51559,39594.3],[1786624222,51558.4,39594.3],[1786624522,51558,39594.2],[1786624821,51557.9,39594.2],[1786625122,51556.8,39594.2],[1786625421,51556.8,39594.8],[1786625721,51556.7,39594.8],[1786626021,51556.7,39594.8],[1786626321,51556.5,39594.8],[1786626621,51556.7,39594.8],[1786626921,51556.4,39594.8],[1786627221,51555.7,39594.8],[1786627522,51555.7,39594.8],[1786627821,51554.4,39594.8],[1786628121,51554.2,39594.8],[1786628421,51555.3,39594.8],[1786628721,51553.4,39594.8],[1786629021,51553.4,39594.8],[1786629322,51552.7,39594.8],[1786629621,51551,39594.8],[1786629921,51552.6,39677.9],[1786630223,51544.3,39789.1],[1786630521,51549.7,39788.7],[1786630821,51130.5,39786.3],[1786631121,51552.3,39658],[1786631421,51551.5,39667.5],[1786631721,51551.9,39664.8],[1786632021,51551.7,39662.1],[1786632321,51547.5,39654.5],[1786632621,51546.7,39711.4],[1786632901,51546.7,39711.4],[1786633221,51545.9,39737.5],[1786633521,51550.5,39842.1],[1786633821,51550.4,39842.1],[1786634121,51551.7,39755.4],[1786634421,51551.5,39750.7],[1786634721,51532.6,39924.5],[1786635021,51549.9,39924.5],[1786635321,51550.1,39594.4],[1786635621,51549.8,39594.4],[1786635921,51551.9,39594.4],[1786636222,51548.6,39594.4],[1786636522,51548.7,39594.4],[1786636821,51549.7,39594.5],[1786637121,51549.7,39594.4],[1786637421,51550.6,39594.4],[1786637722,51551.9,39594.4],[1786638022,51555.3,39594.4],[1786638321,51553.1,39594.5],[1786638622,51553.1,39594.5],[1786638921,51553.1,39595.6],[1786639221,51553.1,39595.6],[1786639521,51548.8,39596.2],[1786639822,51548.7,39596.2],[1786640121,51548.6,39596.2],[1786640421,51548.6,39596.2],[1786640722,51548.7,39596.2],[1786641021,51548.6,39596.2],[1786641321,51548.6,39596.2],[1786641621,51548.7,39596.2],[1786641921,51548.8,39596.2],[1786642221,51551.3,39596.2],[1786642522,51551.4,39596.2],[1786642821,51552.1,39596.2],[1786643121,51552.2,39596.2],[1786643421,51548.7,39596.2],[1786643721,51548.6,39596.3],[1786644021,51548.6,39596.3],[1786644321,51548.2,39596.3],[1786644621,50708.1,39596.3],[1786644921,50702,39596.4],[1786645221,50881.4,39596.4],[1786645521,51410.3,39596.5],[1786645821,51408,39596.5],[1786646121,51447,39596.5],[1786646421,51388.3,39664.6],[1786646722,51390.6,39657.5],[1786647021,51392.9,39656.1],[1786647321,51552.6,39656.1],[1786647621,51552.1,39596.4],[1786647921,51551.9,39596.4],[1786648222,51551.9,39596.4],[1786648522,51551.7,39596.4],[1786648821,51551.7,39596.4],[1786649122,51551.7,39596.4],[1786649421,51552,39596.4],[1786649721,51552.3,39596.4],[1786650021,51551.7,39596.4],[1786650321,51551.2,39596.4],[1786650622,51552.2,39596.4],[1786650921,51552.1,39596.4],[1786651221,51548.6,39596.4],[1786651521,51548,39597.7],[1786651821,51547.9,39597.9],[1786652121,51547.6,39597.9],[1786652422,51547.1,39597.9],[1786652721,51546,39598.1],[1786653022,51545.9,39598.1],[1786653322,51545.8,39598.1],[1786653622,51545.4,39598.3],[1786653921,51545.2,39598.3],[1786654221,51545.4,39598.3],[1786654521,51547,39598.6],[1786654822,51547.2,39598.6],[1786655121,51547.1,39598.6],[1786655421,51547.1,39598.6],[1786655721,51544.2,39616.7],[1786656021,51544.2,39616.7],[1786656321,51545.6,39606.4],[1786656622,51545,39655.9],[1786656921,51544,39652.1],[1786657221,51543.8,39650.1],[1786657521,51543.3,39648.2],[1786657821,51542,39599],[1786658121,51201.5,39599.2],[1786658421,51003.1,39599.2],[1786658721,51036.9,39599.4],[1786659021,50345.7,39599.4],[1786659321,49271,39599.4],[1786659621,49617.5,39599.4],[1786659921,49612.7,39599.4],[1786660221,49612.7,39599.4],[1786660521,49270.9,39599.4],[1786660821,49270.9,39599.4],[1786661121,48565.1,39599.4],[1786661422,48303.4,39599.4],[1786661721,48303.4,39599.4],[1786662022,48303.3,39599.4],[1786662321,48302.5,39606.8],[1786662622,48302.4,39606.8],[1786662921,48302.3,39599.4],[1786663221,48301.6,39599.4],[1786663521,48108.9,39599.4],[1786663821,47431.1,39599.4],[1786664121,47431.1,39599.4],[1786664421,47431.1,39599.4],[1786664721,47431.1,39599.4],[1786665021,47431,39599.4],[1786665321,47431,39599.4],[1786665621,47430.9,39599.6],[1786665921,47430.9,39599.6],[1786666221,47430.7,39599.6],[1786666521,47430.6,39599.6],[1786666821,47430.7,39599.6],[1786667121,47430.7,39599.6],[1786667421,47430.6,39599.6],[1786667721,47430.6,39599.6],[1786668021,47429.6,39599.6],[1786668321,47430.5,39599.6],[1786668621,47430.5,39599.6],[1786668921,47430.5,39599.6],[1786669221,47430.5,39599.6],[1786669521,47430.5,39599.6],[1786669821,47430.4,39599.6],[1786670121,47430.4,39599.5],[1786670421,47429,39599.5],[1786670721,47428.4,39599.4],[1786671021,47428.4,39599.5],[1786671321,47428.3,39599.5],[1786671621,47428.3,39599.4],[1786671921,47428.3,39599.4],[1786672221,47428.3,39599.4],[1786672521,47428.5,39599.4],[1786672821,47427.3,39599.4],[1786673121,47428.5,39599.4],[1786673421,47428.5,39599.5],[1786673721,47428.5,39599.5],[1786674021,47428.5,39599.5],[1786674322,47428.8,39599.5],[1786674621,47428.4,39599.5],[1786674921,47428.4,39599.5],[1786675221,47428.4,39599.6],[1786675521,47428.8,39599.7],[1786675821,47429,39599.7],[1786676121,47480.5,39599.7],[1786676421,48824.8,39599.7],[1786676721,48970.5,39599.7],[1786677021,49625.2,39599.7],[1786677321,49615.7,39599.7],[1786677621,49618.8,39599.7],[1786677921,49618.8,39599.7],[1786678221,50098,39599.6],[1786678521,50101.8,39599.6],[1786678821,57014.5,39600.4],[1786679121,57321.9,39600.4],[1786679421,57295.2,39600.4],[1786679721,50277.5,39600.4],[1786680021,57652.1,39600.4],[1786680322,50154.4,39600.4],[1786680621,50476.8,39600.4],[1786680921,50812.2,39600.4],[1786681221,57608.8,39600.4],[1786681522,57575.7,39600.4],[1786681821,57842.1,39600.4],[1786682122,58026.6,39600.4],[1786682421,58242.6,39600.4],[1786682722,57604.6,39600.4],[1786683021,57842.1,39600.4],[1786683321,57902.4,39600.4],[1786683622,58073.6,39600.4],[1786683921,58338,39600.4],[1786684221,58341,39600.4],[1786684521,57653.3,39600.4],[1786684821,57899.9,39600.4],[1786685122,57905.1,39600.4],[1786685422,57907.8,39600.4],[1786685721,57770.3,39599.8],[1786686021,58023.9,39599.8],[1786686321,58210.5,39599.8],[1786686621,58062.8,39599.8],[1786686921,57942.3,39599.8],[1786687221,58226.4,39599.8],[1786687521,58144.3,39599.9],[1786687822,58147.7,39599.9],[1786688122,57851.3,39599.9],[1786688421,58128,39599.9],[1786688721,57584,39599.8],[1786689021,58316.9,39599.8],[1786689322,58118.7,39599.7],[1786689621,58127.2,39599.6],[1786689921,57633.8,39600.5],[1786690221,57547.7,39596.4],[1786690521,57528.9,39595.9],[1786690821,57917.5,39595.7],[1786691121,57754.2,39595.7],[1786691421,57780.1,39595.9],[1786691721,57633.5,39595.9],[1786692021,57683.7,39595.9],[1786692321,57932.7,39595.9],[1786692621,58177.7,39595.9],[1786692921,58092.4,39597.8],[1786693221,57838.7,39603.8],[1786693521,57843.9,39602.4],[1786693821,57922.8,39602.1],[1786694122,57896.3,39601.7],[1786694421,57872.6,39602.2],[1786694721,58171.9,39603.2],[1786695021,58460,39601.1],[1786695321,58466.3,39613.5],[1786695621,58444.4,39609.9],[1786695921,57699.2,39793],[1786696221,51545.5,39793],[1786696521,51437,39793],[1786696821,47413.9,39793],[1786697121,47413.7,39793],[1786697421,47708.6,39793],[1786697721,48141.4,39793],[1786698021,48146.1,39793.1],[1786698321,47915.9,39793.1],[1786698621,47233.5,39793.1],[1786698921,47237.6,39793.1],[1786699221,47237.6,39793.1],[1786699521,47168.8,39793.1],[1786699821,46893.8,39793.1],[1786700121,47225.2,39793.1],[1786700422,47233.5,39793.1],[1786700721,47795.7,39793.1],[1786701021,47824.4,39793],[1786701322,48231.4,39793],[1786701621,47174.5,39793],[1786701921,44478.8,39793],[1786702221,44478.5,39793],[1786702522,44478.5,39595.1],[1786702821,44478.4,39595.2],[1786703121,44478.4,39595.2],[1786703421,46870.9,39595.2],[1786703721,47156.2,39595.8],[1786704021,47506,39595.8],[1786704321,47705.4,39595.8],[1786704622,47639.2,39595.8],[1786704922,47744.3,39595.8],[1786705221,54188.4,39595.8],[1786705522,54857.7,39595.8],[1786705822,54739.8,39595.8],[1786706122,47791.1,39595.8],[1786706421,47720.4,39595.8],[1786706721,54167.5,39595.8],[1786707021,54984.3,39595.8],[1786707321,55332.7,39595.8],[1786707621,55491.6,39595.8],[1786707922,55644,39595.8],[1786708221,55022.4,39595.8],[1786708521,55021,39595.8],[1786708822,55005.2,39595.8],[1786709121,55077.5,39595.7],[1786709421,51545.4,39595.7],[1786709721,51545,39595.7],[1786710021,55123.2,39595.1],[1786710321,51544.1,39595.1],[1786710621,51544.1,39595.1],[1786710921,51544.1,39595.1],[1786711222,51544.1,39595.1],[1786711521,51544.1,39595.2],[1786711821,51544.1,39595.2],[1786712121,51544.1,39594.7],[1786712421,51544.1,39594.8],[1786712722,51544.1,39594.7],[1786713021,51544.1,39594.7],[1786713321,51544.1,39594.7],[1786713621,51544.1,39594.7],[1786713921,51543.9,39594.8],[1786714221,51543.8,39594.8],[1786714522,51543.9,39594.7],[1786714822,51543.8,39594.6],[1786715121,51544,39594.7],[1786715422,51543.7,39594.7],[1786715722,51543.8,39594.6],[1786716021,51541.8,39594.4],[1786716321,51541.8,39594.5],[1786716621,51541.8,39594.5],[1786716922,51541.8,39594.4],[1786717221,51541.8,39594.3],[1786717521,51541.7,39594.3],[1786717822,51541.8,39594.3],[1786718121,51541.8,39594.6],[1786718421,51541.7,39594.6],[1786718721,51541.7,39594.7],[1786719021,51541.6,39594.7],[1786719322,51541.5,39594.7],[1786719621,51541.4,39594.5],[1786719921,51314.2,39594.1],[1786720201,51283,39594.1],[1786720501,51258.2,39594.1],[1786720821,51336.8,39594.1],[1786721121,51541.7,39594.1],[1786721422,51541.7,39594.1],[1786721721,51540.4,39594.1],[1786722021,51540.3,39594.1],[1786722321,51540.2,39594.1],[1786722621,51540.2,39593.9],[1786722922,51539.6,39593.9],[1786723222,51539.4,39593.9],[1786723522,51539.1,39111.8],[1786723821,51538.8,39097.7],[1786724121,51538.8,39072.8],[1786724422,51538.5,37659.5],[1786724722,51540.3,36353.8],[1786725021,51541.2,36311.9],[1786725322,51541.1,36351.7],[1786725621,51541.7,36294.7],[1786725921,51539.8,36294.7],[1786726222,51539.4,36294.7],[1786726522,51539.3,36294.7],[1786726822,51527.7,36294.7],[1786727121,50014.1,36294.7],[1786727422,50013.7,36294.7],[1786727722,50012.9,36294.7],[1786728022,50013,36294.7],[1786728322,50012.4,36294.7],[1786728622,50012,36294.7],[1786728922,50012,1001],[1786729221,50011.9,1001.6],[1786729522,50011.8,1002.2],[1786729821,50011.9,2000.9],[1786730121,49926.1,5000.3],[1786730421,50011.7,5000.9],[1786730721,49980,5002.1],[1786731021,50011.1,5002],[1786731321,50007.6,5003],[1786731621,50007.4,5003.1],[1786731921,50006.8,5003.1],[1786732221,50006.3,5004.4],[1786732521,50005.9,5004.6],[1786732821,50005.7,5005],[1786733121,49966,7255.3],[1786733421,49863.6,7255.7],[1786733721,49108.3,7256.8],[1786734021,49512.7,7256.9],[1786734321,49022.5,7257.6],[1786734621,48642.4,7257],[1786734921,48958.4,7259.3],[1786735221,49195.5,7260],[1786735521,49351.3,7261.1],[1786735821,49250.4,7261.7],[1786736121,49503.4,7263.4],[1786736421,49482.2,7264.5],[1786736721,48795.2,7266],[1786737021,48787.2,7266.6],[1786737322,49231.9,7267],[1786737621,45719.3,7268.1],[1786737921,45719.3,7268.3],[1786738222,45719.2,7268.5],[1786738521,45718.2,7270],[1786738821,45717.9,7270.3],[1786739121,45717.7,7272.3],[1786739422,45717.6,7273.9],[1786739722,45717.5,7274.8],[1786740021,45717.5,7275],[1786740321,45716.9,7275.3],[1786740621,45716.8,7841.8],[1786740921,45716.4,8151.8],[1786741221,45716,8578.2],[1786741521,45715.7,8711.2],[1786741821,45715.9,8962],[1786742121,45715.6,10574.1],[1786742421,45715.7,11031.1],[1786742721,45716.1,11383.8],[1786743021,45716.4,12765.7],[1786743321,45717.4,12765.8],[1786743621,45718.2,13011.6],[1786743921,45718.2,13119.5],[1786744221,45718.2,14415.1],[1786744521,45718.2,14415.5],[1786744821,45718.2,14415.5],[1786745121,45718.3,14415.6],[1786745421,45705,14415.8],[1786745721,45493,14415.5],[1786746021,42587,14582.9],[1786746321,42586.8,14632.4],[1786746621,42586.8,14550.2],[1786746921,42586.8,14621.9],[1786747221,42586.9,14614.1],[1786747521,42586.8,14599.6],[1786747821,42587,14594.5],[1786748122,42587.1,14587.8],[1786748421,42587.1,14639.9],[1786748721,42587,15015.9],[1786749021,42587,15127.9],[1786749321,42587,15828.5],[1786749621,42587,15828.8],[1786749921,42587,15828.8],[1786750221,42587.1,15828.5],[1786750521,42587.1,15828.8],[1786750821,42587.1,15828.9],[1786751121,42587.1,16006.7],[1786751421,42587.1,16015.8],[1786751721,42587.1,16014.5],[1786752021,42587,15887.3],[1786752321,42587,15952],[1786752621,42585,16162],[1786752921,42585,16151.3],[1786753221,42585,16979.1],[1786753521,42584.9,17001.3],[1786753821,42584.8,16988.7],[1786754121,42584.8,16986.5],[1786754421,42584.4,16986.5],[1786754721,42584.3,16009],[1786755021,42584.3,16051.5],[1786755321,42584.3,19050.6],[1786755621,42584.3,19092.2],[1786755921,42584,19150.7],[1786756221,42583.9,19149],[1786756521,42583.9,19163],[1786756821,42583.9,19101.8],[1786757121,42583.9,19138.5],[1786757421,42583.7,19137.9],[1786757721,42583.7,19142.6],[1786758021,42583.7,19143.2],[1786758321,42582.9,19138.8],[1786758621,42582.9,19162.3],[1786758921,42582.1,19192],[1786759221,42582.1,19649.4],[1786759521,42582.1,19649.5],[1786759821,42582.1,19649.5],[1786760121,42582.1,19649.5],[1786760421,42582.1,19649.5],[1786760721,42582.1,19649.5],[1786761021,42582.1,19649.6],[1786761321,42582.1,19649.9],[1786761621,42582,19651.5],[1786761922,42582,19650.2],[1786762221,42582,19650.1],[1786762521,42582,19650.2],[1786762821,42582.1,19650.4],[1786763121,42582.2,19650.4],[1786763421,42582.9,19650.5],[1786763721,42581.9,19650.6],[1786764021,42581.8,19650.6],[1786764321,42581.7,19650.7],[1786764621,42581.9,19650.8],[1786764921,42581.9,19650.7],[1786765221,42581.8,19650.7],[1786765522,42581.8,19650.7],[1786765821,42581.9,19649.7],[1786766122,42581.8,19817.6],[1786766421,42581.9,20189.5],[1786766721,42582,20189.5],[1786767022,42581.7,20526.6],[1786767321,42581.8,20327.7],[1786767621,42581.6,20722],[1786767921,42581.4,20693],[1786768221,42480.1,20676.8],[1786768521,42554.4,20681.9],[1786768821,42387.1,24001.9],[1786769121,42582,24001.9],[1786769421,42582.9,24001.9],[1786769721,42582.9,24002.3],[1786770021,42582.9,24002.3],[1786770321,42583,24002.4],[1786770621,42583,24002.3],[1786770921,42583,24002.4],[1786771221,42583,24002.4],[1786771521,42583.1,24002.4],[1786771821,42583.1,24002.8],[1786772121,42583.1,24004.8],[1786772421,42583.1,24033.7],[1786772721,42583,24504.2],[1786773021,42583,24502.7],[1786773321,42582.8,25000.3],[1786773621,42582.8,25000.3],[1786773921,42475,25000.4],[1786774221,42582.8,25000.4],[1786774521,42582,25725.2],[1786774821,42581.8,25235.3],[1786775121,42581.8,25233],[1786775421,42581.9,25233],[1786775721,42581.8,25338.6],[1786776021,42581.7,25324.7],[1786776321,42582.7,25349.2],[1786776621,42582.8,25347.1],[1786776921,42582.8,25348.1],[1786777221,42578.2,25348.1],[1786777521,42576.4,25319.4],[1786777821,42583,25310.7],[1786778121,42583,25372.2],[1786778421,42583,25307.5],[1786778721,42583,25305.3],[1786779022,42583,25305.3],[1786779321,42583.1,25290],[1786779621,42583.2,25286.7],[1786779921,42583.2,25267.9],[1786780221,42581.6,25267.9],[1786780522,42581.6,25159.5],[1786780821,42581.6,25130.6],[1786781121,42515.8,25276.8],[1786781421,42568,25695.3],[1786781721,42581.8,25540.8],[1786782021,42581.8,25496.8],[1786782321,42581.9,25481.5],[1786782621,42582.7,25449.1],[1786782921,42582.7,25434.8],[1786783222,42582.7,25341.4],[1786783521,42582.8,25375.5],[1786783821,42582.8,25359.2],[1786784121,42582.9,25267.1],[1786784421,42582.9,25365.2],[1786784721,42582.9,25250.1],[1786785021,42583.1,25390.1],[1786785321,42583.1,25467.5],[1786785621,42582.8,25421.5],[1786785921,42582.9,27329.3],[1786786221,42582.9,27472.7],[1786786521,42582.7,27608.3],[1786786821,42582.6,27599.3],[1786787121,42582.6,27591.9],[1786787421,42582.6,27591.9],[1786787721,42580.3,27606.7],[1786788021,42580.3,27606.7],[1786788321,42580.2,27603.4],[1786788621,42580.1,27605],[1786788921,42580.3,27681.3],[1786789221,41976.1,27728],[1786789521,41913.4,27716.3],[1786789821,41913.3,27659.9],[1786790121,41295.9,27719.3],[1786790421,41295.5,27693.4],[1786790721,41294.7,27686.6],[1786791021,41290.2,27635.6],[1786791321,40855.4,27623.7],[1786791621,40732.8,27622.9],[1786791921,40789.4,27550.8],[1786792221,40836.3,27543.9],[1786792521,40853.7,27676],[1786792821,40951.4,27674.5],[1786793121,40914.7,27669.9],[1786793421,40923,27669.9],[1786793721,40923,27742.2],[1786794021,41050.2,27709.1],[1786794321,40364.7,27718.4],[1786794621,40337.7,27782.3],[1786794921,40337.9,27782.3],[1786795221,40540.2,27778.7],[1786795521,40532.6,27777.9],[1786795821,40552.4,27753.9],[1786796121,40648.4,27751.2],[1786796421,41589.6,27918.6],[1786796721,41547.7,27887.1],[1786797021,41545.3,27866.1],[1786797321,41525.6,27856],[1786797621,41600.7,27856],[1786797921,41700.6,27936],[1786798221,41765.8,28089.2],[1786798521,41766.2,28000.2],[1786798821,42372.7,27974.9],[1786799121,41676.4,28056.2],[1786799421,41844.6,27988.2],[1786799722,42395.5,28088.3],[1786800022,42397.1,28056.6],[1786800322,42584.3,28078.9],[1786800621,42584.6,28070.3],[1786800922,42584.6,28092.5],[1786801221,42584.7,28090],[1786801522,42584.8,28055.3],[1786801821,42585,28109.5],[1786802121,42585,28090],[1786802421,42585,28192.7],[1786802721,42585,28137.3],[1786803021,42585,28155.1],[1786803321,42585,28351.4],[1786803621,42585,29990.2],[1786803921,42585,28840.4],[1786804221,42585,28829.2],[1786804521,42585,28769.2],[1786804821,42585,28738.1],[1786805121,42585,28641.9],[1786805421,42585.2,28641.9],[1786805722,44388.1,28730.8],[1786806021,44377,28730.2],[1786806321,44377,28730.2],[1786806621,44570.9,28712.9],[1786806921,44888.8,28779.9],[1786807221,44891.1,28776.3],[1786807521,45274.1,28767.9],[1786807821,45601,29001.2],[1786808121,49537.9,28968.2],[1786808421,49690.6,28957.1],[1786808721,49735,31406.6],[1786809021,49635,31400.2],[1786809321,49610.8,31323.8],[1786809622,49612.8,31321.7],[1786809921,45718.5,31321],[1786810221,45718.5,31311.8],[1786810521,45872.3,31295.2],[1786810821,45872.3,31302.1],[1786811121,45872.7,31372.6],[1786811421,49941.7,31370.5],[1786811721,49948.8,31369.8],[1786812021,50194.5,31418.4],[1786812322,50110.9,31413.7],[1786812621,50114.2,31398.2],[1786812923,50692.8,31369.8],[1786813221,50552.7,31607.2],[1786813521,51024.9,31656.8],[1786813821,51238.2,31658.3],[1786814121,51246.3,31698.7],[1786814421,51544.1,31677],[1786814721,51544.1,31667.2],[1786815021,51544.1,31664.6],[1786815321,51544.1,31733],[1786815621,51544.1,33320.7],[1786815921,51544.1,33320.1],[1786816221,51544.1,33317.7],[1786816521,51544.1,33317.2],[1786816821,51544.1,33318.1],[1786817121,54886.9,33316.4],[1786817421,54889.4,33317.6],[1786817721,51544.1,33317],[1786818021,54905.4,33309.3],[1786818321,54832.7,33309.2],[1786818621,51544,33308.6],[1786818921,51543.6,33307.2],[1786819221,51543.6,33319.4],[1786819521,50606.1,33323.4],[1786819821,50330.8,33321.5],[1786820121,51068.4,33323.7],[1786820421,50862.4,33321.2],[1786820721,50781.6,33320.9],[1786821021,50783.4,31863.7],[1786821321,50619.2,31863.7],[1786821621,49736.9,31856.3],[1786821921,49736.6,31855.8],[1786822221,50629.8,31851.8],[1786822521,49735.5,33289.9],[1786822821,49734.8,33262.6],[1786823121,49734.8,33128.9],[1786823421,49513.5,33128],[1786823721,49436.6,32989.4],[1786824001,49398.9,32989.4],[1786824322,49550.3,32989.4],[1786824621,49554.9,33327],[1786824921,49500.2,33293.2],[1786825222,48109.8,33292.8],[1786825521,48109.6,33387.5],[1786825821,48109.6,33387.5],[1786826121,48109.6,33290.1],[1786826421,48063.5,33266.1],[1786826721,48029.5,33265.7],[1786827021,48109.6,33290.6],[1786827321,48109.6,33264.1],[1786827621,48109.6,33325.6],[1786827921,48109.5,33126.9],[1786828221,48109.2,32995.5],[1786828521,48076.2,32995.3],[1786828821,48003.5,32993.5],[1786829121,47413.6,32993.5],[1786829421,46939.4,33124.7],[1786829721,46351.9,32995],[1786830021,46234.6,32992.4],[1786830301,45331.2,32994],[1786830621,45331,32991.2],[1786830921,45330.1,32992.8],[1786831221,45330.1,32852.2],[1786831521,45330.2,32851.2],[1786831821,45329.1,32851.2],[1786832121,45328.6,33001.4],[1786832421,45328.1,32991.7],[1786832721,45328.3,32991.7],[1786833022,45328.3,33363.9],[1786833321,45327.8,33407.7],[1786833621,45327.2,33384.8],[1786833921,45327,33338.4],[1786834221,45326.9,33516.1],[1786834521,45325.3,33380.9],[1786834822,45325.3,33384.3],[1786835121,45324.6,33807.4],[1786835421,45324.9,33805.1],[1786835721,45324.3,33804.8],[1786836021,45324.4,33804.8],[1786836321,45323.2,33734.3],[1786836621,45323.1,33734.1],[1786836921,45323.1,33733.7],[1786837221,45323,33731.3],[1786837521,45323.2,33731],[1786837821,45322.8,33730.7],[1786838121,45322.8,33727.2],[1786838421,45322.9,33797.1],[1786838721,45323.1,33738.3],[1786839021,45321.3,33740.9],[1786839321,45321.3,33740],[1786839621,45321,33741.2],[1786839921,45321,33743.4],[1786840221,45320.2,33743.1],[1786840521,45320,33443.3],[1786840821,45319.4,33586.5],[1786841121,45319.2,33583.2],[1786841421,45319.1,33587.2],[1786841721,45318.7,33590],[1786842021,45318.4,33581.4],[1786842322,45318.2,33580.6],[1786842621,45317.9,33444],[1786842921,45316.7,33443.3],[1786843221,45316.5,33443.3],[1786843521,45316.1,33442.5],[1786843822,45316.1,33435.9],[1786844121,44335.6,33435.9],[1786844421,45317.2,33437],[1786844721,45317.1,33401],[1786845021,45317.4,33401],[1786845321,45104.2,33400.5],[1786845621,45315.1,33398.5],[1786845921,45314.9,33398],[1786846221,45314.9,33463],[1786846521,45315.1,33462.5],[1786846821,45317.1,33598.7],[1786847121,45317.1,33648.6],[1786847421,45317.3,33664.9],[1786847721,45316.2,33664],[1786848021,45316.5,33648],[1786848321,45316.5,33588.2],[1786848621,45316.5,33588],[1786848921,45278.2,33587.8],[1786849221,45252.1,33586.4],[1786849521,44806.5,33515.4],[1786849821,44871.3,33513.1],[1786850121,44837.9,33461.8],[1786850421,45058.8,33460.3],[1786850721,45185.4,33460.3],[1786851022,45319.6,33521],[1786851321,45319.6,33521],[1786851621,45319.6,33521],[1786851921,45307.6,33521],[1786852221,45281.2,33644.3],[1786852521,45321.2,33643.5],[1786852821,45321.2,33641.2],[1786853121,45318.6,33641.2],[1786853421,45318.6,33603.6],[1786853721,45318.5,33505.4],[1786854021,45319,33503.8],[1786854321,45319,33602.2],[1786854621,45319,33601],[1786854921,45319,33600.6],[1786855221,45320.9,33589.3],[1786855521,45320.9,33517.5],[1786855821,45320.9,33515.4],[1786856121,45320.9,33648.7],[1786856421,45319.9,33648.4],[1786856721,45320.1,33646.3],[1786857021,45320.1,33661.2],[1786857321,45321.1,33674.6],[1786857621,45322.1,33674.3],[1786857922,45322.7,33673.9],[1786858221,45323,33671.8],[1786858522,45323,33671],[1786858822,45323,33670.8],[1786859122,45323.2,33669.2],[1786859421,45323.2,33667],[1786859721,45323.2,33665.5],[1786860021,45323.2,33680.7],[1786860321,45323.2,33674.6],[1786860621,45324,33674.4],[1786860921,45324,33679.3],[1786861221,45324.1,33687],[1786861521,45325.3,33687],[1786861821,45325.3,33698.8],[1786862121,45325.2,33698.8],[1786862421,45325.2,33701.8],[1786862721,45324,33698.8],[1786863021,45324,33696.8],[1786863321,45323.9,33696.8],[1786863621,45323.9,33696.7],[1786863921,45323.9,33700.9],[1786864222,45323.1,33705.7],[1786864521,45323.1,33705.6],[1786864821,45323,33678.5],[1786865121,45323,33690.1],[1786865421,45323.9,33672.2],[1786865721,45323.8,33671.9],[1786866021,45323.2,33669.8],[1786866321,45323.1,33669.8],[1786866621,45323,33669.8],[1786866921,45325.4,33667.3],[1786867222,45325.7,33666.4],[1786867521,45325.7,33665.7],[1786867821,45325.5,33663.5],[1786868121,45324,33655.4],[1786868421,45324,33617.4],[1786868721,45325.5,33534.6],[1786869021,45325.3,33534.6],[1786869321,45325.3,33662.5],[1786869621,45323.9,33660.5],[1786869921,45325.5,33673.9],[1786870221,45325.5,33673.9],[1786870521,45323.9,33673.5],[1786870821,45351.8,33672.9],[1786871121,45351.9,33685.9],[1786871421,45352.1,32085.5],[1786871721,48609.8,32087.9],[1786872021,48876,32075.1],[1786872321,48802.6,32127.5],[1786872621,48768.4,32001],[1786872921,48704.8,26595.8],[1786873221,48707.5,26595.8],[1786873521,45263,26709.5],[1786873821,45117.2,26706],[1786874121,44772.6,26702.5],[1786874421,44942.7,26669],[1786874721,45097.2,26875.4],[1786875021,48337.9,26784],[1786875321,48598.3,26867],[1786875621,48912.3,26848.6],[1786875921,48873,26816.4],[1786876221,49189.1,26961.3],[1786876521,49147,26925.2],[1786876821,49422.4,26890.4],[1786877121,48984.3,26890.4],[1786877422,48990.7,26878.8],[1786877721,49003.5,27019.6],[1786878021,48931,27019.6],[1786878321,48861.3,27021.2],[1786878621,48746.3,27138.1],[1786878921,45707.2,27142.7],[1786879221,48765.8,27261.4],[1786879521,48774.2,27215.6],[1786879821,48762.9,27175.3],[1786880121,48846.5,27064.5],[1786880421,48823.1,27117.2],[1786880721,48811.5,27258.4],[1786881021,45541.2,27140.9],[1786881321,45325.1,27123.5],[1786881621,45158.1,27123.5],[1786881921,44913.7,27117.2],[1786882221,44666,27024.1],[1786882522,44784.6,27033.9],[1786882821,44794.5,26960.1],[1786883121,44308.2,26997.6],[1786883421,44461.2,26927.2],[1786883721,44301.7,27095.9],[1786884021,44426.7,27153.6],[1786884321,44063.7,27155.2],[1786884621,44360.1,27147.9],[1786884921,44615,27198.2],[1786885221,45142.9,27111.8],[1786885521,48077.7,27073.8],[1786885821,44599.2,26919.1],[1786886121,44594.1,26906.4],[1786886421,44485.4,27114.9],[1786886721,44488.4,27052.5],[1786887021,44487.3,27042],[1786887321,44620.6,27181.3],[1786887621,45096,27183],[1786887921,48342.5,27172.8],[1786888221,48659,26976.6],[1786888521,48662.8,26949.8],[1786888821,48670.3,26924.5],[1786889121,49214.8,26949.8],[1786889421,49575.1,26775],[1786889722,51072,26683.7],[1786890001,54748.8,26928],[1786890322,54958.2,26803.1],[1786890621,55999.9,26801.2],[1786890921,55999.9,27092],[1786891221,55999.8,33675.8],[1786891521,55999.8,33675.8],[1786891822,55999.8,33981.3],[1786892121,55999.6,33984],[1786892421,55999.6,27332.5],[1786892721,55999.4,27356.9],[1786893022,55999.5,27332.5],[1786893322,55999.4,33674.8],[1786893622,55999.1,27304.3],[1786893921,55997.6,26576.7],[1786894221,55996.6,26570.7],[1786894521,55997.6,26828.9],[1786894821,55997.4,26850.1],[1786895121,55997.6,26796.9],[1786895421,55998.1,26792.6],[1786895721,55998.1,26997.7],[1786896022,55999.7,27185.3],[1786896321,55999.7,27179.2],[1786896621,55999.6,27061.7],[1786896921,55999.6,26969.8],[1786897221,55999.5,27041.6],[1786897521,55999.5,27031],[1786897821,55992.4,26959.6],[1786898121,55992.4,27008.5],[1786898421,55992.8,27003.9],[1786898721,55994.6,27196.5],[1786899021,55992.6,27089.7],[1786899321,55994.8,27089.7],[1786899621,55991.6,27034.3],[1786899922,55991.4,27036.6],[1786900221,55991.4,27036.6],[1786900521,55991.4,27022.6],[1786900821,55991,27006.3],[1786901121,55991,26945.2],[1786901421,55991,26964.1],[1786901721,55991,26885.5],[1786902021,55991,26830],[1786902321,55297.8,26871.1],[1786902621,55378.5,26652.2],[1786902921,55242.6,26439.2],[1786903221,54133.2,26488.7],[1786903521,54326.1,26569.3],[1786903821,54564.6,26520.7],[1786904121,54567.5,26471.5],[1786904421,54576.4,26462.1],[1786904721,54556.7,26433.7],[1786905021,54635.9,25850.6],[1786905321,54320.3,25787.7],[1786905621,54054.1,25729.6],[1786905921,54053.6,25696.1],[1786906221,54053.4,25499],[1786906521,54052.9,25499],[1786906821,54052,25738],[1786907121,54051.6,25597.1],[1786907421,54051,25605.6],[1786907721,54051,25539.6],[1786908021,54050.5,25485.6],[1786908321,54050.3,25397.9],[1786908621,54049.9,25600.7],[1786908921,54049.4,25443.2],[1786909221,54049.1,25354.6],[1786909521,54049.6,25495.5],[1786909822,54049.4,25465.7],[1786910121,54048.3,25463.2],[1786910421,54048.3,25420.6],[1786910721,54047.5,25272],[1786911021,54045.9,25198.5],[1786911321,54044.8,25158.5],[1786911622,54044.5,25066.7],[1786911922,54044.1,25107.5],[1786912221,54043.8,25876.5],[1786912521,54043.7,25862.9],[1786912821,54043.6,25831],[1786913121,54042.5,25438.2],[1786913421,54042.3,25397.9],[1786913721,54040.8,25530.1],[1786914021,54040.6,25485.6],[1786914321,54040.5,25495.5],[1786914621,54040.7,25490.6],[1786914921,54041.3,26162.4],[1786915221,54040.6,26168.7],[1786915521,54040.6,26124.3],[1786915821,54040.6,26124.3],[1786916122,54042.2,26107.3],[1786916421,54042,26062.1],[1786916721,54041.8,25305.8],[1786917021,54039.8,26415.4],[1786917321,54040,26413.4],[1786917621,54041,34098.3],[1786917921,54041,26785.7],[1786918221,54037.3,26782.1],[1786918521,54040,26755.1],[1786918821,54040,26713.4],[1786919121,54040.6,34099.3],[1786919421,54041.5,34099.3],[1786919721,54039.8,34099.3],[1786920021,54039.6,34099.3],[1786920321,54037.3,34099.3],[1786920621,54037.3,34099.3],[1786920922,54037.2,34099.3],[1786921221,54037.3,34099.3],[1786921521,54036.7,34099.3],[1786921821,54036.7,34099.3],[1786922121,54036.7,34099.3],[1786922422,54036.7,34099.4],[1786922721,54036.7,34099.4],[1786923021,54036.8,34099.4],[1786923321,54036.6,34099.3],[1786923621,54036.4,34099.3],[1786923921,54036.4,34099.3],[1786924222,54036.4,34099.3],[1786924521,54036.4,34099.3],[1786924821,54036.2,34099.3],[1786925121,54036.2,34099.5],[1786925421,54036.2,34099.5],[1786925721,54036.1,34099.5],[1786926021,54036.1,34099.5],[1786926321,54036,34099.5],[1786926621,54036,34099.5],[1786926921,54036.1,34099.5],[1786927221,54036.2,34099.5],[1786927521,54036.2,34099.5],[1786927821,54036.4,34099.5],[1786928121,54035.5,34099.5],[1786928421,54035.5,34099.5],[1786928721,54034.5,34099.5],[1786929021,54034.6,34099.5],[1786929321,54034.6,34099.5],[1786929621,54034.3,34104.1],[1786929921,54034.1,34149.8],[1786930221,54033.7,34161.1],[1786930521,54033.2,34155.9],[1786930821,54031.4,34281.1],[1786931122,54031.2,34275.8],[1786931421,54031.2,34287],[1786931721,54031.1,34285.7],[1786932021,54031.1,34275.8],[1786932321,54030.5,34251.7],[1786932621,54028.8,34280.9],[1786932921,54028.3,34273],[1786933221,54027.1,34242.1],[1786933521,54026.7,34245.5],[1786933821,54027.5,34231.8],[1786934121,54028.3,34242.8],[1786934421,54026.7,34242.8],[1786934722,54026.3,34617.8],[1786935021,54026.3,34617.8],[1786935322,54026.3,34617.8],[1786935622,54026.3,34617.2],[1786935921,54026.3,34616.1],[1786936221,54026.2,34646.4],[1786936521,54026.2,34644.7],[1786936821,54026,34430.2],[1786937121,54026,34412.3],[1786937421,53938.8,34188.9],[1786937721,54026,34183.3],[1786938021,54025.9,34168.3],[1786938322,54026,34167.6],[1786938621,54026,34165.4],[1786938921,54026.3,34169.7],[1786939221,54025.9,34145.8],[1786939521,54025.5,34127.9],[1786939821,54025.5,34120.4],[1786940121,54024.7,34100.6],[1786940421,54025.3,34099.1],[1786940721,54025.2,34099.1],[1786941021,54025.2,34099.1],[1786941322,54025.3,34099.1],[1786941621,54025.3,34099.2],[1786941921,54025.3,34099.2],[1786942221,53994.2,34099.2],[1786942521,54025.3,34099.2],[1786942821,54025.8,34106.6],[1786943121,54025.8,34099.9],[1786943421,54025.8,34107.4],[1786943721,54025.8,34099.1],[1786944022,54025.8,34103.3],[1786944321,54026,34102.1],[1786944621,54026.1,34102.9],[1786944921,54026.2,34102.5],[1786945221,54026.1,34138.8],[1786945521,54018,34135.9],[1786945821,53883.1,34178.8],[1786946121,53885.4,34214.7],[1786946421,53890.1,34211.7],[1786946721,54026.1,34211.4],[1786947021,54026.1,34211.4],[1786947321,54026.7,34211],[1786947621,54026.8,34247.6],[1786947921,54026.7,34247.3],[1786948221,54027.5,34247.3],[1786948521,54027.5,34247.3],[1786948821,54027.5,34247.3],[1786949121,54028.2,34227.1],[1786949421,54029.1,34215.4],[1786949721,54027.4,34213.4],[1786950021,54029.3,34251.2],[1786950321,54030.4,34250.2],[1786950621,54030.3,34248.3],[1786950921,54030.3,34274.7],[1786951221,54030.2,34237.4],[1786951521,54030.1,34229.7],[1786951821,54031.4,34229.7],[1786952121,54032.9,34353.4],[1786952421,54034.1,34243],[1786952721,54033.8,34243],[1786953022,54035.6,34347.3],[1786953321,54031.1,34188.3],[1786953621,54032.8,34155.9],[1786953921,54032.8,34196.3],[1786954221,54038.2,34196.3],[1786954521,54039.7,34224.4],[1786954822,54042.5,34224.4],[1786955121,54036.1,34222.8],[1786955421,54036.1,34239.4],[1786955721,54036.1,34218.5],[1786956021,54036.1,34522.6],[1786956321,54035.9,34521.5],[1786956621,54035.7,34519.7],[1786956921,54035.7,34519.3],[1786957221,54035.7,34580],[1786957521,54035.7,34579.2],[1786957821,54035.7,34577.7],[1786958121,54035.7,34574.8],[1786958421,54035.7,34574.8],[1786958721,54035.7,34573.3],[1786959021,54035.7,34502.2],[1786959322,54035.7,34502.4],[1786959621,54035.6,34505.1],[1786959921,54035.6,34505.1],[1786960221,54035.5,34533.9],[1786960521,54035.5,34550.6],[1786960821,54035.6,34547.8],[1786961121,54021.8,34547.1],[1786961421,54021.8,34539.9],[1786961721,54021.8,34539.6],[1786962021,54034.3,34539.4],[1786962321,54034.5,34564.6],[1786962621,54034.5,34562.3],[1786962921,54034.5,34560.9],[1786963221,54034.5,34540.3],[1786963521,54034.5,34550.4],[1786963821,54034.5,34548.8],[1786964121,53906.1,34546.8],[1786964421,54033.7,34546.8],[1786964721,54033.7,34548.6],[1786965022,54033.7,34551.7],[1786965321,54032.9,34551.2],[1786965622,54032.9,34566.6],[1786965921,54032.7,34565.8],[1786966221,54032.7,34565.8],[1786966521,54032.7,34576.2],[1786966821,54032.7,34573.9],[1786967121,54032.7,34592.5],[1786967421,54018.3,34586.3],[1786967721,54003,34579.7],[1786968021,53977.6,34579.7],[1786968321,53955.1,34579.7],[1786968621,53940.9,34579.4],[1786968921,53729.1,34563.8],[1786969221,53716.7,34562.9],[1786969521,53207.5,34562.3],[1786969821,53166.9,34568.4],[1786970121,53030.5,34580.4],[1786970421,52857.3,34568.4],[1786970721,52850.6,34567.1],[1786971021,52952.3,34596.5],[1786971321,52942.2,34625.6],[1786971621,50450.3,34636.3],[1786971921,50404.4,34682.9],[1786972221,50369.3,34682.4],[1786972521,50303.2,34691.4],[1786972821,50044.7,34686.7],[1786973121,50100.9,34681.7],[1786973421,49996.5,34684.8],[1786973721,49021.2,34633.9],[1786974021,48903.8,34633.4],[1786974321,48905.6,34671],[1786974621,47674.9,34698.6],[1786974921,47756.2,34698.6],[1786975221,47674.9,34758.6],[1786975521,47674.8,34755.6],[1786975821,47673.9,34755.6],[1786976121,47673.8,34757.5],[1786976422,47672.6,34895],[1786976722,47672,34860.3],[1786977021,47671.8,34852.4],[1786977322,47671.3,34913.6],[1786977621,47671.3,34902.3],[1786977922,47671.4,36450],[1786978222,47598.2,36450],[1786978521,47671.1,36450],[1786978821,47316.1,36450],[1786979121,47316.1,36450],[1786979421,47187.3,36450],[1786979721,47211.6,36450],[1786980021,47202.5,36450],[1786980321,47273.6,36450],[1786980621,47309.9,36450],[1786980921,47277.5,36450],[1786981221,47328,36450],[1786981521,47354.2,36450],[1786981821,46542.7,36450.1],[1786982121,47001.8,36450.1],[1786982421,47036.6,36450.1],[1786982721,47029.4,36450],[1786983021,45537.6,36450.1],[1786983321,45537.5,36450.1],[1786983621,45537.5,36450.1],[1786983921,45537.5,36450.1],[1786984221,45537.6,36450.1],[1786984521,45537.6,36450],[1786984821,45537.6,36450],[1786985122,45537.6,36450],[1786985421,45537.6,36450.1],[1786985721,45537.5,36450.1],[1786986021,45537.5,36450.1],[1786986322,45537.6,36450.2],[1786986621,45537.5,36450.2],[1786986921,45537.5,36450.2],[1786987221,45537.5,36450.2],[1786987521,45496,36450.2],[1786987821,45537.6,36450.2],[1786988121,45537.6,36450.2],[1786988421,45537.6,36450.2],[1786988721,45537.6,36450.2],[1786989021,44999.8,36450.2],[1786989301,44999.8,36450.2],[1786989622,45104,36450.2],[1786989921,44999.7,36450.2],[1786990222,44999.7,36450.2],[1786990521,44999.7,36450.2],[1786990822,44999.8,36450.2],[1786991121,44999.8,36450.1],[1786991421,44999.8,36450],[1786991721,45100.1,36450],[1786992021,45100.1,36450],[1786992321,45112.8,36450],[1786992621,45097.9,36450.1],[1786992922,45097.7,36450.1],[1786993222,45104.1,36450.1],[1786993521,45104,36450.1],[1786993822,45098.9,36450.1],[1786994121,45107.4,36450.1],[1786994421,45106.7,36450],[1786994721,45115.1,36450],[1786995021,45116.6,36450],[1786995321,45115.9,36450],[1786995621,45097.3,36450],[1786995921,44999.6,36450],[1786996221,45096.7,36450],[1786996521,45104,36450],[1786996821,45101.7,36450],[1786997121,45100.6,36450],[1786997421,45099.4,36450],[1786997721,45102.4,36450],[1786998021,45102.6,36450],[1786998321,45099.7,36450],[1786998621,45099.2,36450],[1786998921,45106.9,36450.1],[1786999221,45097.7,36450.1],[1786999521,45104,36450.1],[1786999822,45104.2,36450.1],[1787000122,45326.3,36450.1],[1787000421,44999.1,36451.3],[1787000721,44999.2,36451.3],[1787001021,44997.3,36451.4],[1787001321,44997.3,36451.4],[1787001621,44997.3,36451.4],[1787001921,44997.5,36451.4],[1787002221,44997.3,36451.4],[1787002521,44997.3,36458.7],[1787002821,44997.3,36459.8],[1787003121,44997.5,36456.5],[1787003421,44997.2,36496.2],[1787003721,44997.2,36502.2],[1787004021,44997.2,36502.1],[1787004321,44997.2,36506.8],[1787004621,44997.2,36506.6],[1787004922,44997.3,36506.2],[1787005221,44997.2,36502.8],[1787005521,44997.2,36503.3],[1787005821,44997.2,36500.4],[1787006121,44997.1,36496.4],[1787006421,44997.1,36489.9],[1787006721,44997.2,36491.1],[1787007021,44997.2,36489.6],[1787007321,44997,36498.1],[1787007621,44997,36498.8],[1787007921,44997,36498.5],[1787008221,44997,36502.3],[1787008521,44997,36498.5],[1787008821,44997,36498.5],[1787009121,44997,36497],[1787009422,44997,36494.9],[1787009721,44996.8,36493],[1787010021,44995.9,36494.7],[1787010321,44995.9,36492.8],[1787010621,44996.1,36492.5],[1787010921,44995.5,36491.9],[1787011221,44995.5,36491.6],[1787011521,44995.5,36489.9],[1787011821,44995.3,36489.8],[1787012121,44995.6,36489.8],[1787012421,44996,36489.1],[1787012721,44996,36488.3],[1787013021,44996.1,36488.3],[1787013322,44996.1,36485.6],[1787013621,44995.8,36481.4],[1787013921,44995.8,36478.5],[1787014221,44995.7,36478.2],[1787014522,44995.7,36475.1],[1787014821,44995.7,36474.9],[1787015121,44995.9,36481.8],[1787015421,44996.1,36456.6],[1787015721,44996.1,36458.9],[1787016021,44996.1,36457.6],[1787016321,44996,36457],[1787016621,44996,36464],[1787016921,44996.7,36462.7],[1787017221,44996.8,36460.6],[1787017521,44996.8,36460.4],[1787017821,44996.9,36489.8],[1787018121,44996.8,36484.3],[1787018421,44996.9,36482],[1787018721,44997,36484.3],[1787019021,44997,36451.3],[1787019321,44997.1,36451.3],[1787019621,44997.1,18731.2],[1787019921,44997.1,18757.3],[1787020221,44997.1,18937.4],[1787020521,44997,19063.7],[1787020821,44997,19063.1],[1787021121,44997.1,19070.4],[1787021421,44997.1,19063.1],[1787021721,44997.1,19169.4],[1787022021,44997.1,19159],[1787022321,44997.1,19183.7],[1787022621,44997.1,19159],[1787022921,44997.1,19157.4],[1787023221,44997.1,19141.8],[1787023521,44997.1,19171],[1787023821,44997.1,19171],[1787024121,44997.1,19186.8],[1787024422,44997.1,20356.9],[1787024721,44997.4,19670.7],[1787025021,44997.2,19671.1],[1787025322,44997.2,20368.1],[1787025621,44997.4,21261.8],[1787025921,44996.9,21407.9],[1787026221,44996.9,21420],[1787026521,44997,21375.2],[1787026821,44997,21241.8],[1787027121,44997,21240.6],[1787027421,44997,21240.6],[1787027722,44997,21236],[1787028021,44997,21236],[1787028321,44997,21235.6],[1787028621,44997,21235.6],[1787028921,44997,21235.6],[1787029221,44997,21235.6],[1787029521,44997,21224.3],[1787029821,44997.1,21222.4],[1787030121,44997,21246.8],[1787030421,44997.1,21245.3],[1787030721,44997.1,21417.9],[1787031021,44997.1,21417],[1787031321,44997.1,21417],[1787031621,44997.4,21416.4],[1787031921,44997.4,21416.4],[1787032222,44957.4,21413.3],[1787032521,44997.5,21413.3],[1787032821,44997.5,21408.3],[1787033121,44997.5,21408.3],[1787033421,44997.2,21408.3],[1787033721,44997.4,21408.3],[1787034021,44996.9,21408.3],[1787034322,44996.3,21262.2],[1787034621,44996.3,21261.9],[1787034922,44996.3,21261.3],[1787035221,44996.3,21261.3],[1787035521,44996.3,21260.7],[1787035821,44996.4,21260.7],[1787036121,44996.8,21258.9],[1787036421,44996.8,21251.9],[1787036721,44996.9,21280.3],[1787037021,44996.9,21280.3],[1787037321,44996.9,21280.3],[1787037621,44996.9,21573.7],[1787037921,44996.8,21278.4],[1787038221,44996.8,21278.4],[1787038521,44996.8,21275.8],[1787038821,44996.6,21274.6],[1787039121,44996.6,21274.6],[1787039421,44996.7,21278.1],[1787039721,44996.6,21277.2],[1787040021,44996.5,21275.8],[1787040321,44995,21279],[1787040621,44995,21279],[1787040921,44995,21275.8],[1787041221,44995,21269.7],[1787041521,44995,21272.9],[1787041821,44995,21584.1],[1787042121,44995,21578.8],[1787042421,44995,21544.8],[1787042721,44995,21523],[1787043021,44995,21449.9],[1787043321,44995,25000.3],[1787043621,44995,25000.3],[1787043921,44995,25000.3],[1787044221,44995,25000.3],[1787044521,44995,25000.3],[1787044821,44995,25000.3],[1787045121,44995,25000.3],[1787045421,44995,25000.4],[1787045721,44995,25000.4],[1787046021,44995,25000.4],[1787046321,44995,25000.4],[1787046621,44995,25000.4],[1787046921,44995,25000.5],[1787047221,44995,25000.5],[1787047521,44995,25000.4],[1787047821,44995,25079],[1787048121,44995,25078.7],[1787048421,44995,25078.7],[1787048721,44995,25077.1],[1787049021,44995,25073.1],[1787049321,44995,25070.8],[1787049621,44995,25203.5],[1787049921,44995,25203.3],[1787050221,44994.6,25202.3],[1787050521,44994.6,25194.2],[1787050821,44994.6,25178.7],[1787051121,44994.6,25177.7],[1787051421,44994.3,25217.6],[1787051721,44994.3,25231.2],[1787052021,44994.3,25229.2],[1787052321,44994.3,25229.2],[1787052621,44994.3,25156.4],[1787052921,44994.3,25287.8],[1787053221,44994.3,25285.8],[1787053521,44994.3,25321.6],[1787053821,44994.3,25261.4],[1787054121,44994.3,25322.5],[1787054421,44994.3,25343.2],[1787054722,44994.3,25683.2],[1787055021,44994.3,28318.3],[1787055321,44994.3,28318.3],[1787055622,44994.3,28533.8],[1787055921,44994.3,26177.6],[1787056221,44994.3,25253.5],[1787056522,44994.2,25471.9],[1787056821,44994.2,25504.8],[1787057121,44994.2,25387.6],[1787057422,44994.1,25183.7],[1787057722,44994.1,25180.3],[1787058021,44994.1,25179.1],[1787058321,44994,26226],[1787058621,44994,26253.9],[1787058921,44994,26233.9],[1787059221,44994,26233.9],[1787059522,44994,26232.2],[1787059821,44994,26249.1],[1787060122,44994,26242.2],[1787060422,44994,26227.7],[1787060721,44994,26241.6],[1787061021,44994,26255.9],[1787061322,44994,26235.2],[1787061621,44994,26233.9],[1787061921,44994,26952.8],[1787062221,44994,26952.9],[1787062521,44994.1,26952.9],[1787062821,44976.3,26953],[1787063122,44973.9,26953.1],[1787063421,44908.2,26954.3],[1787063721,44994.3,26954.3],[1787064021,44924.3,26954.3],[1787064321,44925.1,26954.3],[1787064621,44802.2,26954.3],[1787064921,44798.6,26954.8],[1787065221,44787.1,26954.2],[1787065521,44840.9,26954.3],[1787065822,44692.2,26954.4],[1787066122,44814.4,26954.4],[1787066421,44801.1,26955.5],[1787066721,44334.1,26957.3],[1787067021,44387.2,26957.3],[1787067321,44191.7,26957.4],[1787067621,44218.1,26957.4],[1787067921,44201.8,26957.4],[1787068222,44225,26957.4],[1787068521,44264.9,26957.7],[1787068821,43185.1,26957.7],[1787069121,43184.8,26957.7],[1787069421,43184.8,26957.8],[1787069721,43184.8,26957.8],[1787070022,43185.1,26958],[1787070321,43184.7,26958],[1787070621,43184.2,26957.8],[1787070922,43184.5,26957.8],[1787071221,43184.5,26958],[1787071521,43185.3,26957.9],[1787071821,43098.4,26957.9],[1787072121,43053.6,26957.9],[1787072421,43170.4,26957.9],[1787072721,43185.3,26957.9],[1787073021,44132.9,26957.9],[1787073321,44134,26957.9],[1787073621,43185.4,26957.9],[1787073922,43183.8,27000],[1787074201,43183.6,27000],[1787074521,43183.6,27000],[1787074821,43183.6,27000],[1787075121,43183.6,27000],[1787075421,43183.6,27000],[1787075722,43153.6,27000],[1787076022,43154.4,27000],[1787076321,43156.3,27000],[1787076621,43122.3,27000],[1787076921,43118.5,27000],[1787077221,43119.3,27000],[1787077522,43030.2,27000],[1787077821,42965.6,27000],[1787078121,42965.6,27000],[1787078421,43013.7,27000],[1787078721,42555.3,27023.7],[1787079021,40040.2,27130.7],[1787079322,40040.2,27139.9],[1787079622,40114.5,27139.5],[1787079921,40174.4,27126.5],[1787080221,40173.2,27131.2],[1787080521,40175,27119],[1787080821,40287.9,27130.4],[1787081121,40173.1,27130.3],[1787081421,40289.2,27129.4],[1787081721,40289.4,27128.7],[1787082021,41725.8,27127.3],[1787082321,40220.3,27127.1],[1787082621,40090.2,27792.9],[1787082921,40114.2,27829.1],[1787083221,40114.3,27828.1],[1787083521,40114.3,27812.3],[1787083821,40217.7,27812.3],[1787084121,40218.2,27815.2],[1787084421,40038.9,27814.7],[1787084722,40038.6,27806.9],[1787085021,40038.4,27814.2],[1787085321,40038.4,27878.8],[1787085621,40022.2,27763.4],[1787085921,39990,27737],[1787086221,39994.3,27661.1],[1787086521,40038.4,27672.6],[1787086821,40038.4,27671.7],[1787087121,40038.3,27663.7],[1787087422,40038.3,27663.4],[1787087721,40038.2,27841.3],[1787088021,40037.8,27830],[1787088321,40037.8,27943.7],[1787088621,40037.5,27957.6],[1787088921,40037.5,27884.6],[1787089201,40037.6,27884.2],[1787089521,40037.7,27875.1],[1787089821,40037.5,27872.9],[1787090121,40037.4,27867.1],[1787090421,40037.4,27882.3],[1787090721,40037.3,27878.9],[1787091021,40037.3,27863.4],[1787091321,40035.6,27862],[1787091621,40035.1,27859.9],[1787091921,40035.1,27858.3],[1787092221,40034.7,27853.6],[1787092521,40034.5,27844.4],[1787092821,40034.6,27843.7],[1787093122,40034.7,27836.4],[1787093421,40034.6,27826.1],[1787093723,40034.5,27825.6],[1787094021,40034.5,27815],[1787094321,40034.6,27812.3],[1787094621,40034.3,27784.6],[1787094921,40034.3,27923.5],[1787095221,40034.2,28450.6],[1787095521,40034.3,27951.3],[1787095821,40034.4,27982.7],[1787096121,40034.8,27988],[1787096422,40035,27928.6],[1787096722,40034.8,27928.8],[1787097021,40036.9,27846.8],[1787097321,40036.9,27846.8],[1787097621,40037,27844.4],[1787097921,40037.1,27857.2],[1787098221,40037.1,27857.2],[1787098521,40037.1,27857],[1787098821,40037.2,27844.4],[1787099121,40037.3,27883.5],[1787099421,40037.3,27907.3],[1787099722,40037.3,27872.4],[1787100021,40037.4,27919.4],[1787100321,40037.4,27917.2],[1787100621,40037.4,27885.6],[1787100921,40037.4,27883.7],[1787101221,40037.4,27882.4],[1787101521,40037.3,27882.4],[1787101821,40037.5,27882.4],[1787102126,40033,28451.3],[1787102406,40032.7,28451.7],[1787102706,40033.8,28451.4],[1787103006,40021.3,28451.4],[1787103306,40033.1,28450.8],[1787103606,40032.3,28451],[1787103906,40019.1,28451],[1787104206,40018.3,28451],[1787104506,40017.3,28451],[1787104806,40031.8,28451],[1787105107,40018.6,28451],[1787105406,40032.9,28451],[1787105706,40033,28451.3],[1787106006,40035.9,28451.5],[1787106306,40035.9,28451.5],[1787106606,40035.9,28452],[1787106906,40035.9,28452],[1787107206,40035.8,28452],[1787107507,40035.8,28452],[1787107806,40035.3,28452.1],[1787108107,40034.6,28453.3],[1787108406,40034.7,28453.3],[1787108706,40034.7,28453.3],[1787109006,40034.8,28453.3],[1787109306,40035.2,28453.3],[1787109606,40034.6,28453.3],[1787109906,40034.9,28453.3],[1787110206,40034.9,28453.3],[1787110507,40034.7,28453.3],[1787110806,40034.8,28453.3],[1787111106,40034.7,28453.3],[1787111426,40034.8,28453.3],[1787111726,40034.5,28453.3],[1787112006,40034.5,28453.3],[1787112306,40034.7,28453.3],[1787112606,40035.5,28453.3],[1787112906,40035.5,28453.3],[1787113206,40035.6,28453.3],[1787113506,40035.6,28453.3],[1787113807,40035.5,28453.3],[1787114106,40035.7,28453.3],[1787114406,40035.7,28453.3],[1787114706,40035.7,28453.3],[1787115006,40035.5,28453.3],[1787115306,40035.9,28453.3],[1787115606,40035.9,28453.3],[1787115906,40035.8,29105],[1787116206,40035.9,29583.3],[1787116506,40035.9,29583.3],[1787116806,40035.9,29579.7],[1787117106,40035.9,29459.6],[1787117406,40035.9,29455.7],[1787117706,40035.9,29583.3],[1787118006,40035.9,29475.3],[1787118306,40035.9,29475.3],[1787118606,40035.9,29662.6],[1787118926,40035.8,32000.3],[1787119206,40035.8,32000.3],[1787119506,40035.8,32000.3],[1787119806,40035.3,32000.6],[1787120106,40035.3,32000.4],[1787120406,40035.2,32000.4],[1787120706,40034.8,32000.4],[1787121006,39927.5,29597.5],[1787121306,40035.1,32000.6],[1787121606,40035.1,32000.6],[1787121906,40035.1,32000.5],[1787122207,39992,32000.5],[1787122506,39985.3,32000.5],[1787122806,38508.1,32092],[1787123106,38508.1,32092],[1787123406,38508.1,32067],[1787123706,38508.1,32067],[1787124006,38508.1,32067],[1787124306,38508.1,32069.3],[1787124606,38507.9,32066.5],[1787124906,38507.9,32066.5],[1787125206,38507.7,32326.3],[1787125507,38507.7,32326.3],[1787125826,38507.7,32326.3],[1787126106,38507.7,32326.3],[1787126406,38507.7,32326.3],[1787126707,38507.8,32326.3],[1787127006,38507.6,32326.3],[1787127306,38507.4,32326.3],[1787127606,38507.4,32326.3],[1787127907,38506.8,32326.3],[1787128207,38506.8,32155.1],[1787128507,38506.7,29357.2],[1787128806,38506.6,29309.4],[1787129106,38506.5,32000.2],[1787129406,38506.6,32000.2],[1787129706,38506.3,32037.4],[1787130007,38502.3,28453.3],[1787130306,37449.7,28453.4],[1787130606,37893.9,28453.4],[1787130906,38506,28451],[1787131207,38505.9,28451],[1787131506,38506.1,28451],[1787131806,38506,28451.2],[1787132106,38506,28451.4],[1787132406,38505.9,28451.4],[1787132707,38505.7,28451.4],[1787133006,38505.5,28451.6],[1787133306,38499.7,28864.1],[1787133607,38499.3,29456.8],[1787133907,38499.1,28976.6],[1787134206,38499.1,28976.6],[1787134506,38499.1,29010],[1787134806,38498,28971.8],[1787135107,38497.6,28951.5],[1787135406,38497.5,28914.6],[1787135706,38427.7,28600.5],[1787136007,38392,28595.8],[1787136306,37996.3,29456.9],[1787136606,37996.2,29456.9],[1787136906,38047.7,29456.9],[1787137206,37980.5,29456.9],[1787137506,37992.9,29456.9],[1787137807,37993.4,29456.9],[1787138106,38027.3,29457],[1787138407,36998.7,29457.2],[1787138706,36998.8,29457.2],[1787139007,37850.8,29457.2],[1787139306,37850.2,29457],[1787139607,37885.6,29457.2],[1787139906,37923.3,29457.2],[1787140206,37913.3,29457],[1787140507,37987.3,29457.2],[1787140807,37912.5,29457.4],[1787141106,37910.9,29457.9],[1787141406,37930.6,29458],[1787141726,37934.7,29457.8],[1787142007,37966.9,29457.8],[1787142306,37966,29457.5],[1787142606,36997.9,29457.5],[1787142907,36997.9,29457.5],[1787143206,36997.9,29457.5],[1787143506,36997.8,29835.4],[1787143806,36997.6,29835.4],[1787144108,36997.6,29835.4],[1787144406,36997.6,29835.4],[1787144706,36997.6,29835.4],[1787145007,36997.6,29835.4],[1787145307,36997.6,29835.4],[1787145606,36997.6,29835.4],[1787145906,36997.6,29835.4],[1787146206,36997.5,29835.4],[1787146506,36997.5,29835.4],[1787146806,36997.4,29835.4],[1787147107,36997.5,29835.4],[1787147406,36997.5,29835.7],[1787147706,36997.5,29835.7],[1787148006,36997.5,29835.7],[1787148326,36997.4,29835.7],[1787148606,36997.4,29835.7],[1787148907,36997.5,29835.8],[1787149206,36997.5,29836.7],[1787149507,36997.4,29836.8],[1787149806,36997.4,29836.8],[1787150106,36997.4,29836.7],[1787150406,36997.3,29836.7],[1787150707,36997.4,29836.7],[1787151006,36997.4,29836.7],[1787151307,36997.5,29836.7],[1787151606,36997.5,29836.7],[1787151907,36997.6,29836.7],[1787152206,36997.6,29835.8],[1787152507,36997.6,29835.8],[1787152808,36997.6,29835.8],[1787153106,36970.7,30058.9],[1787153406,36732.2,30194.8],[1787153706,36798.5,30057.6],[1787154006,36793.2,30054.9],[1787154306,36721.8,30054.9],[1787154606,36700.7,30046.5],[1787154907,36708.7,30029.1],[1787155506,36693,29835.7],[1787155807,36688.3,29835.7],[1787156106,36769.6,29835.7],[1787156406,36799.7,29835.7],[1787156707,36791.3,29835.7],[1787157006,36915.5,29835.7],[1787157306,36941.2,29835.7],[1787157606,36997.6,29835.9],[1787157906,36997.6,29835.9],[1787158206,36997.6,29835.9],[1787158507,36997.6,29835.9],[1787158806,36997.6,29835.9],[1787159126,36997.6,29835.9],[1787159406,36997.6,29835.9],[1787159686,36997.6,29835.9],[1787159986,36996.5,29835.9],[1787160286,36996.6,29835.9],[1787160646,36997,29835.9],[1787160946,36997,29835.9],[1787161246,36997.1,29835.9],[1787161546,36997.1,29835.9],[1787161846,36997.1,29835.9],[1787162147,36997.1,29835.9],[1787162446,36997.4,29835.9],[1787162747,36997.4,29835.9],[1787163046,36995.3,29835.9],[1787163347,36995.9,29835.9],[1787163646,36996.5,29835.9],[1787163946,36996.5,29835.9],[1787164246,36996.5,29835.9],[1787164546,36997.1,29835.9],[1787164846,36997.1,29835.9],[1787165146,36996,29835.9],[1787165446,36996,29835.9],[1787165746,36996,29835.9],[1787166046,36995.9,29835.9],[1787166347,36976.4,29835.9],[1787166646,36996.1,29835.9],[1787166946,36996.1,29835.9],[1787167246,36996.7,29835.9],[1787167546,36996.7,29835.9],[1787167846,36996.1,29835.9],[1787168146,36996.1,29835.9],[1787168446,36996.8,29835.9],[1787168746,36996.8,29835.9],[1787169046,36996.8,29835.9],[1787169346,36996.8,29835.9],[1787169646,36996.9,29835.9],[1787169946,36997,29836.3],[1787170246,36996.9,29836.3],[1787170546,36996.9,29836.3],[1787170846,36997,29836.3],[1787171446,36997.4,29836.5],[1787171746,36997.4,29836.4],[1787172046,36997.4,29836.4],[1787172346,36997.4,29836.4],[1787172646,36997.4,29835.9],[1787172946,36997.4,29836],[1787173246,36997.5,29836],[1787173546,36997.6,29836],[1787173846,36997.6,29836],[1787174146,36997.6,29836],[1787174446,36997.6,29835.9],[1787174746,36997.6,29835.9],[1787175046,36997.6,29835.9],[1787175346,36997.6,29835.9],[1787175646,36997.6,29835.9]],"hourly":[],"daily":[]}}