{"bazaar":{"raw":[[1786399221,43876.3,30003.2],[1786399521,42488.2,30003.2],[1786399821,42486.7,30003.2],[1786400121,42485.4,30003.2],[1786400421,42484.8,30003.2],[1786400721,42483.6,30003.2],[1786401021,42482.4,30003.2],[1786401321,42480.7,30003.2],[1786401621,42478.8,30003.4],[1786401922,42476.9,30003.2],[1786402221,42475,30003.2],[1786402521,42474.1,30003.2],[1786402821,42472.4,30003.2],[1786403121,42475,30003.3],[1786403421,42474.7,30003.8],[1786403721,42474.5,30003.7],[1786404021,42473.5,30003.9],[1786404321,42473,30004],[1786404621,42472.8,30004],[1786404921,41225.4,30004],[1786405221,41224.6,30004],[1786405521,41224.3,30004.1],[1786405821,41223,30004.1],[1786406121,41221.9,30004],[1786406421,41220.7,30004.1],[1786406721,41218.6,30004.3],[1786407021,41221.5,30004.6],[1786407321,41224.8,30004.8],[1786407621,41224.3,30004.8],[1786407922,41063.3,30004.8],[1786408221,40101,30004.8],[1786408521,40100.6,30004.8],[1786408821,40100.1,30004.8],[1786409121,40099.7,30004.8],[1786409421,37363.3,30004.8],[1786409721,39564.9,30004.8],[1786410021,39089.1,30004.7],[1786410321,39088.2,30004.9],[1786410623,39087.7,30004.9],[1786410921,39086.9,30004.9],[1786411221,39086.1,30004.9],[1786411521,39085,30004.9],[1786411821,38176.4,30004.9],[1786412121,38175.8,30004.9],[1786412421,37358.5,30004.9],[1786412721,37358.4,30004.9],[1786413021,35767,30004.9],[1786413321,35767,30004.9],[1786413621,35552.8,30004.9],[1786413921,35434.5,30004.9],[1786414221,35657.7,30004.9],[1786414521,32999.7,30004.9],[1786414821,37805.9,30004.9],[1786415121,37889.2,30004.9],[1786415421,37889.2,30004.9],[1786415721,38003.8,30005],[1786416021,38168.8,30005],[1786416322,37985,30034.7],[1786416621,37986.2,30005],[1786416922,38544.3,30003.2],[1786417223,37358.2,30003.3],[1786417521,37357.7,30003.2],[1786417821,36621.8,30003.2],[1786418121,36621.4,30003.2],[1786418421,36621.4,30003.2],[1786418721,36621.5,30003.7],[1786419021,36621.3,30004.5],[1786419321,36620.7,30005.1],[1786419621,36619.8,30005.1],[1786419921,39088.1,30005.2],[1786420221,42473.8,30005.6],[1786420521,42473.5,30006],[1786420822,42050.3,30006.6],[1786421121,41226.2,30007.5],[1786421421,41906.2,30009.2],[1786421721,41904.2,30010.9],[1786422021,42484.2,30006.4],[1786422321,42482.6,30003.2],[1786422621,42481.2,30003.2],[1786422921,42480.4,30003.2],[1786423221,42479.4,30003.2],[1786423521,42478.6,30003.3],[1786423821,42477.5,30003.4],[1786424121,42477.2,30004.1],[1786424421,42477.1,30004.9],[1786424721,42476.9,30005.1],[1786425021,42476.6,30005.2],[1786425321,42475.6,30005.2],[1786425621,42474.6,30007],[1786425921,42473.9,30007.1],[1786426221,41226,30007.4],[1786426522,41224.5,30004.6],[1786426821,41223.6,30004.6],[1786427121,41222.6,30003.5],[1786427421,41220.9,30003.2],[1786427721,41220.2,30000.8],[1786428021,41219.1,30000.9],[1786428321,41218.2,30000.6],[1786428621,41217.6,30001],[1786428921,41217,30001],[1786429221,41216.2,30000.6],[1786429521,41215.1,30000.6],[1786429821,41213.9,30001],[1786430121,41212.3,30001],[1786430421,41211,30001],[1786430721,41209.5,30001.2],[1786431021,41208.5,30001],[1786431322,41207.5,30001],[1786431621,41206.3,30001],[1786431921,41204.9,30001],[1786432221,41203.6,30001],[1786432521,41202.5,30001],[1786432821,41201.8,30001.1],[1786433121,41200.6,30001.1],[1786433421,41199.7,30001.1],[1786433721,41023.4,30001.1],[1786434021,40077.8,30001.1],[1786434322,41200.1,30001.3],[1786434621,41199.9,30001.4],[1786434921,41199.7,30390.2],[1786435221,41199.7,30589],[1786435521,41199.6,30472.9],[1786435821,41199.2,31121.9],[1786436121,41199.2,31121.9],[1786436421,41198.4,31121.9],[1786436722,41197.6,31121.9],[1786437021,41197,31121.9],[1786437321,41196.9,31121.9],[1786437621,41196.8,31121.9],[1786437921,41195.6,31121.9],[1786438221,41195.4,31121.9],[1786438521,41194.4,31122],[1786438821,41193.1,31122],[1786439121,41191.1,31122],[1786439421,41189.6,31122],[1786439721,41188.5,31122],[1786440021,41188.2,31122.3],[1786440321,41187.7,31122.6],[1786440621,41187.1,31122.8],[1786440921,41187.2,31123.1],[1786441221,41187,31123],[1786441521,41187,31123],[1786441821,35000,31123],[1786442121,34999.1,31122.9],[1786442421,34999.1,31122.7],[1786442721,34997.9,31122.7],[1786443021,34996.9,31122.7],[1786443321,34995.2,31122.5],[1786443621,34993.8,31122.5],[1786443921,34992.3,31122.5],[1786444222,34990.9,31122.5],[1786444521,34989.9,31122.5],[1786444821,34989.9,31122.5],[1786445121,34989.7,31122.6],[1786445421,34989.2,31122.6],[1786445722,34989.2,31122.6],[1786446021,34988.6,31122.6],[1786446321,34601.5,31122.5],[1786446621,34601.3,31122.5],[1786446922,34600,31122.5],[1786447221,34599,31122.5],[1786447522,34598.5,31122.5],[1786447822,34598.2,31122.5],[1786448121,34250,31122.5],[1786448421,34248.8,31122.5],[1786448721,34248.6,31122.5],[1786449021,34247.9,31122.5],[1786449321,34247.6,31122.5],[1786449621,34246.7,31122.5],[1786449922,34246.5,31122.5],[1786450221,34246.1,31122.5],[1786450521,34245.9,31122.5],[1786450821,34245.9,31122.5],[1786451121,34245.9,31122.5],[1786451421,34245.9,31122.5],[1786451721,34245.8,31122.5],[1786452021,34245.6,31122.5],[1786452322,34245.6,31122.5],[1786452621,34245,31122.5],[1786452921,34244.8,31122.5],[1786453222,34244.8,31122.5],[1786453521,34244.3,31122.5],[1786453821,34212,31122.5],[1786454121,34245.1,31122.6],[1786454421,34244.3,31122.8],[1786454721,34243.6,31123],[1786455021,34243.6,31123],[1786455321,34243.4,31123],[1786455621,34243.2,31123],[1786455921,34243.1,31123],[1786456221,34243,31122.5],[1786456521,34243.1,31122.5],[1786456821,34243,31122.5],[1786457121,34243,31122.5],[1786457421,34242.6,31122.5],[1786457721,34242.5,31122.5],[1786458021,34242.4,31122.5],[1786458321,34242.4,31122.5],[1786458621,34242.4,31122.5],[1786458921,34242.4,31122.5],[1786459221,34242,31122.6],[1786459521,34241.5,31122.6],[1786459821,34241.4,31122.6],[1786460121,34241,31122.8],[1786460421,34240.9,31122.8],[1786460721,34240.9,31122.8],[1786461021,34240.5,31122.8],[1786461321,34240.2,31122.5],[1786461621,34240.2,31122.5],[1786461921,34239.5,31122.5],[1786462222,34239,31122.5],[1786462521,34238.5,31122.5],[1786462821,34238.4,31122.5],[1786463121,34237.6,31122.5],[1786463421,34237.5,31122.5],[1786463722,34098.3,31122.5],[1786464021,33924.8,31122.5],[1786464322,33675,31122.5],[1786464621,33567.4,31122.5],[1786464922,33578.8,31122.5],[1786465221,33746.8,31122.5],[1786465522,33512.9,31122.5],[1786465822,33454.8,30365.1],[1786466121,33452.8,30001.1],[1786466421,33390.9,30001.1],[1786466721,33390.8,30001.1],[1786467021,33390.1,30001.1],[1786467321,33390,30001.1],[1786467622,33389.8,30001.1],[1786467922,33389.4,30001.1],[1786468221,33172.7,30001],[1786468521,33389.5,21845.9],[1786468821,33691.3,20419.5],[1786469121,33444.7,20421.4],[1786469422,33389.7,20423],[1786469722,32090.3,20424],[1786470021,32087.2,20424.8],[1786470321,32084.2,20425.8],[1786470621,32080,20426.3],[1786470922,32077.9,20301.7],[1786471221,32439.5,20426.3],[1786471521,33449.9,20427.2],[1786471821,33390.8,20427.9],[1786472121,33390.4,20428.8],[1786472421,32465.8,20429],[1786472721,32089.5,20429],[1786473021,32087.5,20429.9],[1786473321,32085.4,20429.9],[1786473622,32086.1,21595.9],[1786473921,32084.8,21596],[1786474221,32084.5,21596.1],[1786474521,32084.3,21692.9],[1786474821,31459.6,21595.9],[1786475121,31034,21596.3],[1786475421,30841.6,21596.3],[1786475721,32704.1,22446.1],[1786476021,30089.8,22446.1],[1786476321,29183,22446.7],[1786476621,23973.6,22446.7],[1786476922,23973,22446.7],[1786477221,23928.8,22446.3],[1786477521,23819.6,22446.2],[1786477822,23770.5,20428.8],[1786478121,22884.2,20428.8],[1786478421,23137.4,20428.8],[1786479021,22980,20429],[1786479321,22664.8,20428.8],[1786479621,22661.7,20428.8],[1786479922,22429.6,20428.9],[1786480221,22366.4,20428.8],[1786480521,21989.2,20428.7],[1786480821,21858,20428.8],[1786481121,22141.6,20428.8],[1786481421,22065.2,20428.8],[1786481721,21608.6,15004.6],[1786482021,21693.8,5976.5],[1786482321,21637.8,5977.4],[1786482621,21607.5,5978.5],[1786482922,21605.8,5980.3],[1786483221,21317.5,5980.8],[1786483521,20896.2,5982.1],[1786483821,20672.6,5983.8],[1786484122,20014,5984.9],[1786484422,19784.5,5985.9],[1786484721,18634.4,5986.3],[1786485021,18632.2,5986],[1786485321,18630,5986.3],[1786485621,18626.6,5986.7],[1786485921,18624.6,5986.7],[1786486221,18620.5,5986.4],[1786486521,18617.6,5986.4],[1786486821,18615.1,5987.6],[1786487121,18611.5,5987.8],[1786487421,18611,5988.9],[1786487721,18609.8,5990],[1786488021,18608.1,5991.1],[1786488321,18607.8,5991.8],[1786488621,18605.9,5992.4],[1786488921,18604,5992.9],[1786489221,18600.9,5993.1],[1786489521,18600.7,5993.1],[1786489821,18610.1,5993.4],[1786490121,17409.8,6625.1],[1786490421,18462.1,6069.5],[1786490721,17409.2,6625.9],[1786491021,17072.7,6626.5],[1786491322,16861.5,6627.4],[1786491621,18608,6628.2],[1786491921,18534.8,6628.9],[1786492221,21473.1,6629.7],[1786492521,22023.6,6630.3],[1786492821,21634.7,6630.4],[1786493122,21635,6629.7],[1786493421,21634.7,6632.4],[1786493721,21605.1,6633.5],[1786494021,20103.9,6635.5],[1786494321,20103,6637.4],[1786494621,20102.1,6639.6],[1786494921,18751.8,6640.8],[1786495221,18749.1,6640.3],[1786495521,18703.6,6642.4],[1786495821,14612.3,6640.1],[1786496121,11907.5,6642.6],[1786496421,17592.7,6643.1],[1786496721,15654.4,6641.4],[1786497021,16044.4,6671.9],[1786497321,13786.9,6769.2],[1786497621,13787,6749.1],[1786497921,19704,7001.5],[1786498221,19811.8,7002.7],[1786498521,20103.4,7005.2],[1786498821,20207.4,7007],[1786499121,19224.2,7007],[1786499421,20103.5,7010],[1786499721,20102.7,6875.7],[1786500021,20101.7,6868],[1786500321,20100.1,6882.4],[1786500621,18633.3,7012.3],[1786500921,17610.1,6892.3],[1786501221,17608.8,7017.2],[1786501521,17609.3,7017.6],[1786501821,17606,7015.8],[1786502121,17603.8,6863.9],[1786502421,17601.7,6872.6],[1786502721,17601.3,6873],[1786503021,17598.9,6884.9],[1786503321,17598.2,6880.2],[1786503621,17596.9,6869.4],[1786503921,16679,6863.3],[1786504221,16666.4,6856.6],[1786504521,17089.1,6855.6],[1786504821,15583.2,6867.5],[1786505121,17351.6,6885.3],[1786505421,17601,7016.3],[1786505721,17599.6,7019.5],[1786506021,17599.3,7019.6],[1786506321,17599.1,7019.8],[1786506621,17599.1,7022.5],[1786506921,17598.6,7022.9],[1786507221,17598.5,7023],[1786507521,17597.4,7023.3],[1786507822,17605.1,7024.6],[1786508121,19701.6,7026.3],[1786508421,17223.4,7025.6],[1786508721,16362.7,7027.9],[1786509021,15594.7,7028],[1786509321,15594.6,7028.2],[1786509621,15594.7,7028.8],[1786509921,15594.6,7029],[1786510221,15594.6,7029.6],[1786510521,15594.5,7033.2],[1786510821,15594.5,7029.5],[1786511121,15593.7,7029.6],[1786511421,15594.4,7030],[1786511721,15594.4,7029.8],[1786512021,15594.5,7030.4],[1786512321,21605.2,7032.5],[1786512621,21604.2,7033.6],[1786512921,21602.2,7034.4],[1786513221,21601.3,7033.4],[1786513521,21600.4,7660.6],[1786513821,21599.2,8043.9],[1786514121,21597,8063.1],[1786514421,21594.7,8018.6],[1786514721,21591.8,8144.9],[1786515021,21589,8149.1],[1786515321,21588,8205.5],[1786515621,21586.3,8221.6],[1786515921,21585.6,8258.1],[1786516222,21585.2,8962.9],[1786516521,21589.1,9007.4],[1786516821,21588.1,8304.2],[1786517122,21588.6,8819.1],[1786517422,21586.3,8821],[1786517721,21601.5,8326.9],[1786518021,21249.8,8259.6],[1786518321,21047,8213.4],[1786518621,21191.4,8324.3],[1786518921,21015.7,8258.7],[1786519221,21602,8330],[1786519521,21602,8516],[1786519821,20399.3,9947.3],[1786520121,20398,9353.3],[1786520421,20396.3,8754.1],[1786520721,20394.7,8661.7],[1786521021,20393.6,8170.8],[1786521321,20391.8,8958],[1786521621,20391.5,9426.2],[1786521921,20399.8,9442.1],[1786522221,21640.9,9892.1],[1786522521,23973.6,10243.5],[1786522821,23075.8,9014.4],[1786523121,23075.9,9371.6],[1786523421,23075.4,9958.5],[1786523721,23074.3,9909.7],[1786524021,23073.4,9906.1],[1786524321,22265.6,8213.1],[1786524621,22265.2,8556.5],[1786524921,22264.8,8756.9],[1786525221,22264.2,8985.2],[1786525521,22262.8,9662.5],[1786525821,22261.2,8102.8],[1786526121,22259.8,8082.1],[1786526422,22258.4,8082.1],[1786526721,22257.3,7566.7],[1786527021,22256,7533.4],[1786527321,22254.7,8027.9],[1786527621,22253,8251.1],[1786527921,22251.3,8051.4],[1786528221,22249.7,7570.3],[1786528521,22247.4,7899],[1786528821,22245,7576.7],[1786529121,22242.8,8395.2],[1786529421,22240,8534.8],[1786529721,22237.4,8141.2],[1786530021,22234.5,8153.6],[1786530322,22231,8073.6],[1786530621,22228.5,8056.6],[1786530921,22225.9,7883.6],[1786531221,22223.9,8142.2],[1786531521,22223.2,8325],[1786531821,22221.4,8362.3],[1786532121,22220.2,7966.6],[1786532421,22219,8398.1],[1786532721,22215.9,8408],[1786533021,22215.3,8289.8],[1786533321,22217.3,8290.1],[1786533621,22212.8,8160.4],[1786533921,22214.1,8440.5],[1786534221,21707,8431.7],[1786534521,21641.7,8641.8],[1786534821,20942.2,8460.4],[1786535121,20941.9,8492],[1786535421,22215.3,8636.8],[1786535721,22215.1,9593.1],[1786536021,22215.1,9593.8],[1786536321,22214,9528.7],[1786536622,22213.2,9418.9],[1786536921,22212.2,9421],[1786537221,42487.7,9527.2],[1786537521,42487,9571.5],[1786537821,42484.3,9596.5],[1786538121,42482,9800.7],[1786538421,42478.9,11247.2],[1786538721,42476,13208.5],[1786539021,42473.4,15215.3],[1786539321,42471.3,14330.9],[1786539621,42469.2,13948.4],[1786539921,42467.6,13387.6],[1786540221,42465.1,15640.9],[1786540521,42462.6,15649.3],[1786540821,42460.5,15545.5],[1786541121,42457.8,15132.9],[1786541421,42455.4,15007.7],[1786541721,42452.6,14890.8],[1786542021,42450.3,15099.8],[1786542321,42447.4,14483.6],[1786542621,42445.1,15918],[1786542921,42443.2,15590.8],[1786543221,42441.1,15388.3],[1786543521,42439.3,15731.6],[1786543821,42437.6,15544.6],[1786544121,42435.8,16052.3],[1786544421,42434,17135.9],[1786544722,42431.8,16299],[1786545022,41998.3,16138.9],[1786545321,40735.8,14771.9],[1786545622,38745.1,15281.2],[1786545921,38599.2,15174.1],[1786546221,37867.2,15041.6],[1786546521,33999.9,14928.6],[1786546821,30998.1,14634.6],[1786547122,30897.5,14614.4],[1786547421,30896.1,14016.2],[1786547721,30894.4,13390.2],[1786548021,30893.6,13220.7],[1786548321,30803.5,12325.4],[1786548622,30722.8,11905.7],[1786548922,30722.1,11366.2],[1786549221,28773.8,11247],[1786549521,28773.4,11247],[1786549821,27019.9,11247.1],[1786550121,27018.5,11247.6],[1786550421,27016.3,11247.2],[1786550721,27016.7,11248.1],[1786551021,27016.2,11251.6],[1786551322,27015.5,11251.7],[1786551621,25438.5,11251.7],[1786551922,24018.2,11256.1],[1786552221,24016,11256.9],[1786552521,24014.5,11257.3],[1786552821,22737.1,11258.1],[1786553121,22734.3,11258.1],[1786553421,22732.8,11258.1],[1786553722,22731.1,11258.2],[1786554021,22729.2,11258.2],[1786554322,21637.4,11258.2],[1786554621,21635.4,11258.2],[1786554921,20595.8,11258.2],[1786555221,20593.8,11258.2],[1786555521,20592.9,11258.2],[1786555821,20591.5,11258.2],[1786556121,20590.6,11258.2],[1786556421,20589.3,11258.2],[1786556721,20588.3,11258.2],[1786557022,20587.2,11292.2],[1786557321,20586.1,11312.6],[1786557601,20587.2,11379.1],[1786557921,20590.7,12171.3],[1786558222,20590.4,12171.3],[1786558522,22733.6,12172],[1786558821,22729,12247.9],[1786559121,22728.4,12295.1],[1786559421,22728.1,12311.2],[1786559721,24737.7,12294.7],[1786560021,24013.8,12320.2],[1786560321,24013.8,13003.8],[1786560622,23647.9,13005.1],[1786560922,23621.7,13005.2],[1786561221,24014.9,13090.3],[1786561521,24013.5,13102],[1786561821,24012.8,13501.5],[1786562121,24012,13529.1],[1786562421,24010.9,13530.5],[1786562721,24010.1,13523.8],[1786563021,24009,13519.5],[1786563321,23010.3,13529.8],[1786563621,23009.9,14030.1],[1786563922,23009.4,14030.1],[1786564221,23009.2,14030.1],[1786564521,23009.2,14030.1],[1786564821,23008.9,14030.2],[1786565121,23008.4,14036],[1786565421,23007.9,14038.1],[1786565721,22804.3,14040.5],[1786566021,24000,14046.1],[1786566321,23999.9,14073.4],[1786566621,23999.2,14171.8],[1786566921,23999.1,14167.3],[1786567222,23998.6,15200.3],[1786567521,23118.5,15200.3],[1786567821,23117,15200.3],[1786568121,22190.1,15200.3],[1786568421,20970.8,15200.3],[1786568721,20970.7,15200.6],[1786569021,20970,15200.6],[1786569321,20970.1,15200.6],[1786569621,24009.9,15200.4],[1786569921,24009.6,15301.9],[1786570221,24009.2,15359.2],[1786570522,24009.6,15334.2],[1786570821,24009.6,15322.9],[1786571121,23951.7,15535.8],[1786571421,23386,15619.4],[1786571721,23385.8,15628],[1786572021,23385.4,15623],[1786572322,23385.8,15591.2],[1786572621,23385.7,15527.4],[1786572921,23385.7,15518.9],[1786573221,23385.1,15521.6],[1786573521,23384.3,15506.3],[1786573821,23384,15548.6],[1786574121,23383.8,15480.9],[1786574421,23383,15450.4],[1786574721,23382.3,15463.9],[1786575021,23382,15543.1],[1786575321,23381.4,15449.9],[1786575622,23381,15432.2],[1786575921,23381.3,15412.1],[1786576221,23381.2,15402.6],[1786576521,23672.4,15452.1],[1786576821,25419.8,15434.4],[1786577121,24018,15490.1],[1786577421,24018,15542.9],[1786577721,24017.9,15509.2],[1786578021,24018,15510.9],[1786578321,24017.7,15518.7],[1786578621,24017.6,15607.1],[1786578921,30864.3,15589.8],[1786579221,30893.6,15661.1],[1786579521,30893.1,15675.9],[1786579821,30892.2,15744.9],[1786580101,30891.1,15861.3],[1786580421,30890,15821.4],[1786580721,30888.3,15874.9],[1786581022,30885.7,15750.7],[1786581321,30883.1,15798.9],[1786581621,30880.1,15810.3],[1786581921,30877.5,15913.5],[1786582221,30874.7,16087.2],[1786582521,30872.1,16074],[1786582821,30869.7,16032.9],[1786583121,30867,16128],[1786583421,30864.4,15965.4],[1786583721,30861.6,16172.2],[1786584022,29647.4,16022.4],[1786584321,29644.5,15965.4],[1786584622,29644.7,15917],[1786584921,29644.2,16153.3],[1786585221,29643,16027],[1786585521,29641.9,16024],[1786585822,29641.2,16063.5],[1786586121,29640.5,16169.6],[1786586421,29640.1,16113.6],[1786586721,29639,16161.8],[1786587021,29638.1,16149],[1786587321,29636.9,16247.5],[1786587621,28546.9,16319.4],[1786587921,28546,16301.7],[1786588221,28137,16339.2],[1786588521,27565.7,16326.4],[1786588821,27565.5,16443.5],[1786589121,26683.1,16255.4],[1786589421,27565.9,16244.2],[1786589721,27565.9,16377],[1786590021,27565.3,16283.1],[1786590321,27565.1,16266.5],[1786590621,27564.3,16276.4],[1786590921,27563.9,16308.2],[1786591201,27562.7,16258.3],[1786591521,27561.7,16225.4],[1786591821,27561,15984.5],[1786592121,27559.9,15977],[1786592421,27559.2,15953],[1786592721,27557.9,15925.4],[1786593021,27557,15916.6],[1786593321,27556.3,16184.2],[1786593621,27555,16122.8],[1786593921,27553.8,15897.2],[1786594221,27553.5,16031.6],[1786594521,27552.8,15988.8],[1786594821,27552.4,16029.9],[1786595121,27551.7,16026.9],[1786595421,27551.2,16020.8],[1786595721,27550.5,15981.3],[1786596021,27549.8,16035.2],[1786596321,27549.1,16019.6],[1786596621,27547.9,16072.4],[1786596921,27546.8,15923.4],[1786597221,27545.5,16107.7],[1786597521,27544.2,16024.1],[1786597821,27542.7,16067.3],[1786598121,27542.5,16064.8],[1786598421,27541,15998.8],[1786598721,27539.2,15952.9],[1786599021,27537.3,15887.1],[1786599321,27536.9,15968.1],[1786599621,27536.7,16147.3],[1786599921,27536.8,16209.7],[1786600221,27536.3,16079.3],[1786600521,30868.8,16260],[1786600821,30868,16384.7],[1786601121,30867.8,16490.3],[1786601421,30867.4,16258.8],[1786601721,29983.7,16228.8],[1786602021,29188.8,16137.1],[1786602321,29188.4,16027.6],[1786602621,28850.8,16012.4],[1786602921,28473.2,15976.1],[1786603221,28473,15969.2],[1786603521,28472.5,16033.3],[1786603821,28472,16007.6],[1786604121,28471.4,15984.7],[1786604421,28471.4,16167.5],[1786604721,28470.8,16167.5],[1786605021,28470.6,16288.2],[1786605321,28470.1,16241.3],[1786605621,28469.3,16189],[1786605922,28162.8,16172.6],[1786606221,27825.2,16005.3],[1786606521,27825.1,15998.8],[1786606821,27825,15914.5],[1786607121,27246.3,15892.9],[1786607421,27245.6,15805.9],[1786607721,26517.5,15802],[1786608021,26517.1,16190.3],[1786608321,26516.6,16141.2],[1786608621,26516.2,16402.3],[1786608921,26515.9,16451.1],[1786609221,26515.7,16458.2],[1786609521,26515.9,16383.8],[1786609821,26515.7,16378],[1786610121,26515.4,19969.3],[1786610421,26515.4,19969.4],[1786610721,26515.4,19969.4],[1786611021,26515.5,19980.4],[1786611321,26515,19969.4],[1786611621,26514.6,19969.3],[1786611921,26514.2,19969.3],[1786612221,26513.9,19969.5],[1786612521,26513.2,19969.5],[1786612821,26512.5,19969.5],[1786613121,26511.8,19969.5],[1786613421,26511.7,19908.7],[1786613721,26511.2,19908.4],[1786614021,26510.7,19908.6],[1786614321,26510.7,19908.4],[1786614621,26510.5,19909.3],[1786614921,26510.3,19909.3],[1786615221,26510,19909.6],[1786615521,26509.9,19909.6],[1786615821,26509.7,19962.7],[1786616121,26509.1,19910.1],[1786616421,26508.8,19909.4],[1786616722,26508.8,19909.3],[1786617021,26508.8,19908.8],[1786617321,26508.4,19908.6],[1786617621,26508,19857.5],[1786617921,26514.2,19856.9],[1786618221,26513.3,19856.8],[1786618521,26515.5,19857.9],[1786618821,26465.6,19910.3],[1786619122,26402.5,19910],[1786619421,25959.1,19909.9],[1786619721,25859.5,19909.8],[1786620021,26389.2,19910],[1786620321,25859.6,19910],[1786620621,25859.2,19909.8],[1786620921,25859,19909.8],[1786621221,25858.8,19909.7],[1786621522,25859,19909.5],[1786621821,25858.7,19910.1],[1786622121,25858.7,19859.7],[1786622421,25542.2,19857.9],[1786622721,25374.1,19856.9],[1786623021,25858.9,19860.3],[1786623321,25858.7,19859.5],[1786623621,25858.7,19962.7],[1786623921,25858.5,19911.8],[1786624222,25858.5,19962.8],[1786624522,25858,19962.8],[1786624821,25858.7,19962.8],[1786625122,25764.9,19859],[1786625421,25858.2,19783],[1786625721,25858,17064.4],[1786626021,25857.8,19827.3],[1786626321,25857.7,19821.7],[1786626621,25857.7,19827.1],[1786626921,25857.6,19822],[1786627221,25857.6,19822],[1786627522,25857.5,19821.9],[1786627821,25857.5,19792.8],[1786628121,25857.2,17050.7],[1786628421,26517.6,19619.5],[1786628721,26517.6,19654.7],[1786629021,26517.3,19654.2],[1786629322,26517.1,19652.3],[1786629621,26517.1,19649.8],[1786629921,26516.4,19620.2],[1786630223,26516.2,17035.2],[1786630521,26494,19619.8],[1786630821,26374,17021.7],[1786631121,25860.7,19650.8],[1786631421,25860.3,19620.3],[1786631721,25859,19652.8],[1786632021,25269.4,19652.6],[1786632321,25269.2,19652.4],[1786632621,25269.1,19651.6],[1786632901,25179.7,19651.2],[1786633221,24738.5,17041.5],[1786633521,25861.1,17030.6],[1786633821,25861.2,19648.8],[1786634121,26810.5,19648.6],[1786634421,26516.5,19859.7],[1786634721,26516.7,19912.1],[1786635021,26515.8,19910.7],[1786635321,26515.8,19859.9],[1786635621,26516.2,19856.9],[1786635921,26516.1,19861.7],[1786636222,26515.9,19655.3],[1786636522,26516.3,19654],[1786636821,30868.4,19656.6],[1786637121,29778.3,19860.1],[1786637421,29429.6,19830.9],[1786637722,29778.2,19860.4],[1786638022,29777.7,19859.1],[1786638321,29777.3,20136.2],[1786638622,29776.8,20144],[1786638921,29775.3,20141.8],[1786639221,29775.3,20149.2],[1786639521,29774.3,20142.4],[1786639822,28842.3,20139.9],[1786640121,30868.4,21095.2],[1786640421,30867.9,21433.9],[1786640722,30362.9,21386],[1786641021,30867.9,21331.9],[1786641321,30867.9,21292.1],[1786641621,30867.5,21266.2],[1786641921,30867.2,21291.3],[1786642221,30866.4,21240.3],[1786642522,30213.6,21227.1],[1786642821,30212.8,21148.2],[1786643121,30211.5,20980.7],[1786643421,30210.6,20996.7],[1786643721,30209.2,21007.9],[1786644021,30209.1,23496.6],[1786644321,30208.9,23481.6],[1786644621,30208.1,23471.3],[1786644921,30207.7,23469],[1786645221,30206.9,23435.2],[1786645521,29585.8,23435.6],[1786645821,29585.2,23254.4],[1786646121,29025.3,23232.1],[1786646421,29024.5,23226.5],[1786646722,29023.4,23223.8],[1786647021,28519.9,23029],[1786647321,28519.4,23023.5],[1786647621,28519.2,23011.5],[1786647921,29585.8,23987],[1786648222,29585.8,24069],[1786648522,29585.6,23988.4],[1786648821,29585.4,23985.1],[1786649122,29071.8,23984.4],[1786649421,30207.3,23912.5],[1786649721,30206.8,24036.2],[1786650021,30206.5,24034.1],[1786650321,30206.8,23706.9],[1786650622,30206.6,24035.2],[1786650921,30206.3,24032.8],[1786651221,30206.9,24031.4],[1786651521,30208.3,24033.7],[1786651821,30208.2,23921.5],[1786652121,30207.9,23920.3],[1786652422,30206.7,23896.7],[1786652721,30206.3,23265],[1786653022,30205.1,22950.3],[1786653322,30205,22950.3],[1786653622,30205.1,22812.1],[1786653921,30204.4,22786],[1786654221,30203.7,22729.4],[1786654521,30034.3,22804.8],[1786654822,29998.9,21874.7],[1786655121,29997.9,22860.5],[1786655421,29996.9,23170.3],[1786655721,29996.4,23170.3],[1786656021,29995.3,23165.7],[1786656321,28999.7,23148.4],[1786656622,28998.9,23096],[1786656921,28998.6,23075.7],[1786657221,28997.6,23037.4],[1786657521,28997.3,23027.6],[1786657821,28996.9,23012.3],[1786658121,24999.9,23001],[1786658421,24999.6,22899.3],[1786658721,24999.6,22891.7],[1786659021,28998.7,22860.7],[1786659321,28998.4,22855.3],[1786659621,28923.9,22841.8],[1786659921,28134.6,22807.2],[1786660221,28134,22770.7],[1786660521,27956.7,22744.4],[1786660821,27765.5,22684.9],[1786661121,27765.2,22641.4],[1786661422,27764.8,22617.2],[1786661721,27764.5,22562.7],[1786662022,27433.1,22510.5],[1786662321,27432.6,22481.2],[1786662622,27432.5,22441.6],[1786662921,27432,22403.6],[1786663221,27432,22352.1],[1786663521,27432.3,22662.4],[1786663821,27431.6,22646.5],[1786664121,27432.6,22352.1],[1786664421,27432.3,21946],[1786664721,27432.3,21807.3],[1786665021,27432,21804.5],[1786665321,27432,21777.5],[1786665621,27432,21740.1],[1786665921,27432.1,22042.7],[1786666221,27431.8,22016.8],[1786666521,27431.6,22016.8],[1786666821,27431.4,21999.1],[1786667121,27431.2,21942.2],[1786667421,27430.6,21993.5],[1786667721,27167.1,21981.1],[1786668021,27431.8,21892.6],[1786668321,27433.1,21856.6],[1786668621,27433.1,21816.6],[1786668921,27432.9,22276.4],[1786669221,27432.8,22262.7],[1786669521,27432.9,22264.8],[1786669821,27432.5,22389.1],[1786670121,27432.5,22377.9],[1786670421,27432.5,22363.9],[1786670721,27432,22345.6],[1786671021,27432.1,22491.7],[1786671321,27386.9,22119.9],[1786671621,27431.9,22110.6],[1786671921,27431.9,21803.5],[1786672221,27431.6,21585.3],[1786672521,27431.3,21440.4],[1786672821,27430.9,20983.5],[1786673121,27430.2,20942.3],[1786673421,27399.5,21030.8],[1786673721,27382,20977.4],[1786674021,27382.5,20792],[1786674322,27383.5,21061.3],[1786674621,27131.2,20926.5],[1786674921,27130.7,20734.3],[1786675221,27130.5,20632],[1786675521,27130.7,20603.3],[1786675821,27130.1,20703.6],[1786676121,27130.3,20627.1],[1786676421,27131.4,21078.8],[1786676721,27131,20986.6],[1786677021,27130.7,20993.7],[1786677321,27765.3,21104.7],[1786677621,27765.2,21147.8],[1786677921,27765.3,21103.7],[1786678221,27765.3,21188.1],[1786678521,27706,21093.2],[1786678821,28858.5,21057.5],[1786679121,28543,20736.7],[1786679421,28543,20462.8],[1786679721,28542.9,21111.3],[1786680021,28542.9,21064.2],[1786680322,28543,21096],[1786680621,28543,21071],[1786680921,28542.8,20989.7],[1786681221,28133.1,21016.9],[1786681522,28429.7,20844.6],[1786681821,28428.8,21360.9],[1786682122,28132.5,21368.4],[1786682421,28132.5,21268],[1786682722,30208.4,21318.2],[1786683021,30208.4,21058.6],[1786683321,30208.4,21011.7],[1786683622,30208.4,21061.7],[1786683921,30208.4,20776.8],[1786684221,30207.8,20721],[1786684521,30207.7,20767.6],[1786684821,30207.7,21472.8],[1786685122,30207.7,21418.6],[1786685422,30207.1,21416.8],[1786685721,30207.1,21236.1],[1786686021,30207.1,21206.8],[1786686321,30206.7,21176.9],[1786686621,30206.7,21163.3],[1786686921,30206.5,21042.7],[1786687221,30206.5,21273.7],[1786687521,30206,20939.4],[1786687822,30206,20939.4],[1786688122,30205.8,20872.4],[1786688421,30205.9,20779.4],[1786688721,30205.6,20788.6],[1786689021,30205.6,21124.1],[1786689322,30205.5,21035.9],[1786689621,30205.5,21035.9],[1786689921,30205.6,20980.8],[1786690221,30205.2,23111],[1786690521,30205,23051.2],[1786690821,30204.9,23049.9],[1786691121,30204.6,23045.1],[1786691421,30205.2,23098.8],[1786691721,30205.2,23080.6],[1786692021,30205.2,23149.8],[1786692321,30205.1,23171.2],[1786692621,30204.8,23091.9],[1786692921,30204.4,23129.4],[1786693221,30204.1,23121.5],[1786693521,30203.6,23074.1],[1786693821,30202.9,23061.2],[1786694122,30202,23027.6],[1786694421,30201.7,23020.9],[1786694721,30200.7,23045.9],[1786695021,30200,23045.9],[1786695321,30199,23018.9],[1786695621,30198.3,23010.7],[1786695921,30197.3,23007.1],[1786696221,25999.7,22996.1],[1786696521,25998.9,22984.4],[1786696821,25998.2,22982.3],[1786697121,25999.8,22978.6],[1786697421,25999.7,22936.3],[1786697721,25999.5,22887.8],[1786698021,25999,22882.3],[1786698321,25998.9,22880.7],[1786698621,25998.7,22905.9],[1786698921,25998.9,22889.9],[1786699221,25998.9,22878.5],[1786699521,25998.9,22859.5],[1786699821,25998.9,22852.1],[1786700121,25998.9,22846.7],[1786700422,25998.8,22829],[1786700721,25998.5,22826.9],[1786701021,25998.6,22821.8],[1786701322,25998.9,22816.6],[1786701621,25998.2,22816.6],[1786701921,25998.2,22815.8],[1786702221,25998.2,22790.3],[1786702522,25998.2,22764.2],[1786702821,25938.1,22770.9],[1786703121,25992.3,22774.8],[1786703421,25978.9,22801.2],[1786703721,25998.2,22797.7],[1786704021,25998.2,22773.7],[1786704321,25998.2,22756.3],[1786704622,25998.4,22721.8],[1786704922,25998.4,22711.1],[1786705221,25998.4,22699.1],[1786705522,25998.4,22666.8],[1786705822,25998.4,22641.7],[1786706122,25998.4,22597.9],[1786706421,25998.4,22567.7],[1786706721,25998.4,22553.6],[1786707021,25998.4,22553.6],[1786707321,25998.2,22540.8],[1786707621,25998.1,22539.7],[1786707922,25998,22481.2],[1786708221,25843.3,22449.4],[1786708521,25843.1,22448.6],[1786708822,25843.1,22441.1],[1786709121,25843,22441.1],[1786709421,25803.4,22410.5],[1786709721,25731.1,22398.5],[1786710021,25731.1,22311.7],[1786710321,25731.1,22266.7],[1786710621,25731.1,22256.4],[1786710921,25708.1,22240.1],[1786711222,25578.2,22197.5],[1786711521,25577.9,22151.7],[1786711821,25577.7,22105.6],[1786712121,25577.6,22055.3],[1786712421,25576.1,21960.3],[1786712722,25558.4,21706.3],[1786713021,25464.6,22266.7],[1786713321,25464.6,22209.5],[1786713621,25464.6,22196.5],[1786713921,25464.6,22196.5],[1786714221,25464.5,22160],[1786714522,25464.6,22122.2],[1786714822,25464.6,22109.4],[1786715121,25464.6,22101.8],[1786715422,25464.6,22098.5],[1786715722,25464.5,22074.3],[1786716021,25464.2,21960.9],[1786716321,25464,21838.1],[1786716621,25464,21647.9],[1786716922,25463.9,21628.9],[1786717221,25463.4,21686.7],[1786717521,25463.3,21712.5],[1786717822,25463.1,21608.7],[1786718121,25462.8,21530.7],[1786718421,25462.8,21491.4],[1786718721,25462.9,21503.5],[1786719021,25462.8,21499.8],[1786719322,25463.4,21456.9],[1786719621,25578,21794],[1786719921,30204.4,21445.5],[1786720201,30204.4,21370.2],[1786720501,30204.4,21522.7],[1786720821,30203.4,21721.3],[1786721121,29627.9,21616.7],[1786721422,29627.5,21699.9],[1786721721,29627,21563.9],[1786722021,29626.1,21571.8],[1786722321,29625.2,21627.7],[1786722621,29624.2,21508.2],[1786722922,29623.6,21707.9],[1786723222,29622.9,21665.9],[1786723522,29622.6,21176.1],[1786723821,29621.8,21115],[1786724121,29620.7,21052.7],[1786724422,29620.2,21142.9],[1786724722,29621.5,21039.2],[1786725021,29104.4,21189.7],[1786725322,29103.9,20966.4],[1786725621,29103.4,21220.8],[1786725921,29103.4,21044.1],[1786726222,29103.5,20926.1],[1786726522,29102.8,21001.9],[1786726822,29102.5,20945.7],[1786727121,29102.4,21188.6],[1786727422,29102,21076.9],[1786727722,29101.8,20923.5],[1786728022,29101.4,20871.5],[1786728322,29101.6,21047.8],[1786728622,29004.6,21395],[1786728922,29101.3,21344.9],[1786729221,28636.3,21324.4],[1786729522,28635.9,20970.2],[1786729821,29040.1,20936.6],[1786730121,28217.6,20885],[1786730421,28217.6,20767],[1786730721,29101,21093.7],[1786731021,29046.5,21075.7],[1786731321,28945.1,21083.5],[1786731621,28536,22403],[1786731921,29101.3,22478],[1786732221,29100.9,22393],[1786732521,29101.2,22393],[1786732821,29100.9,22371.8],[1786733121,29100.3,22300.4],[1786733421,29100,22273.1],[1786733721,29099.9,22252],[1786734021,29099.8,22215.4],[1786734321,29101.3,22159.1],[1786734621,29101.3,22036.2],[1786734921,29468.5,22051.1],[1786735221,29539.4,22977.9],[1786735521,30205.4,22973.3],[1786735821,30207.5,22979.1],[1786736121,30205.6,22945.2],[1786736421,30204.8,22791],[1786736721,30204,22759.8],[1786737021,30203.6,22804.6],[1786737322,30203.2,22825.4],[1786737621,30202.7,22762.9],[1786737921,30201.8,22708.6],[1786738222,30201,22702.7],[1786738521,30200.7,22689.7],[1786738821,30199.9,22658],[1786739121,30199.4,22632],[1786739422,30199,22599.7],[1786739722,30198.6,22521.4],[1786740021,30198.1,22669.1],[1786740321,30197.6,22616.9],[1786740621,30196.7,22515.3],[1786740921,29929.1,22510.5],[1786741221,29454.4,22506.8],[1786741521,29105.1,22466],[1786741821,29104.9,22897.2],[1786742121,30055.9,22877.9],[1786742421,29622,22917.8],[1786742721,30197.7,22838.8],[1786743021,30197.1,22838.5],[1786743321,30197.1,22813.7],[1786743621,30196.7,22857.4],[1786743921,30205.9,22850.2],[1786744221,30205.9,22927.9],[1786744521,30205.6,22882.7],[1786744821,30204.7,22903.7],[1786745121,30203.7,22899.8],[1786745421,29628.1,22907.8],[1786745721,29627.8,22863.1],[1786746021,29627.7,22877.2],[1786746321,29626.4,22815.4],[1786746621,29626.2,22820.6],[1786746921,29625.1,22811.4],[1786747221,29623.8,22829.2],[1786747521,29622.5,22742.4],[1786747821,29620.3,22711.9],[1786748122,29618.4,22673.6],[1786748421,29617.2,22660.9],[1786748721,29616.3,22628.8],[1786749021,29615.3,22600.1],[1786749321,29613.8,22490],[1786749621,29613.9,22596],[1786749921,29612.7,22511.4],[1786750221,29612.5,22516.6],[1786750521,29611.3,22499.9],[1786750821,29610.8,22519.5],[1786751121,29610.1,22515.8],[1786751421,29613.5,22707.2],[1786751721,29613.4,22702.6],[1786752021,29613.4,22801.3],[1786752321,29624.1,22873],[1786752621,29620,22794.8],[1786752921,29619.9,22783.7],[1786753221,29619.6,22727.6],[1786753521,29619.4,22706],[1786753821,29619.4,22705.6],[1786754121,29619.4,22704.8],[1786754421,29619,21902.4],[1786754721,29103.1,21893.9],[1786755021,29621.5,21848.7],[1786755321,29619.7,22030.8],[1786755621,29619.3,21678.4],[1786755921,29619.3,21622.6],[1786756221,29619.3,21448.6],[1786756521,29618.9,21307.2],[1786756821,29618.5,21220.7],[1786757121,29101.7,21079.9],[1786757421,29019.1,20935.6],[1786757721,28636.7,20859.4],[1786758021,28636.4,20848.3],[1786758321,28636.4,20787.1],[1786758621,28636.4,20731.4],[1786758921,28635.1,20728.4],[1786759221,27841.2,20617.7],[1786759521,27841.2,19845.6],[1786759821,27840.9,19587.5],[1786760121,27840.8,19435.1],[1786760421,27841.1,19304.5],[1786760721,27841,19377.6],[1786761021,27841.1,20242.3],[1786761321,27841,20614.6],[1786761621,27841,20605],[1786761922,27841,20512],[1786762221,27840.5,20234.7],[1786762521,27840.5,19660.3],[1786762821,27840.5,18241.5],[1786763121,27840.5,18039.5],[1786763421,27840.5,16706.4],[1786763721,27840.4,15080.3],[1786764021,27840.1,14274],[1786764321,27840.1,16957.5],[1786764621,27840.7,17194.8],[1786764921,27840,17305],[1786765221,27840,17238.9],[1786765522,27839.7,17090.3],[1786765821,27839.1,16896.1],[1786766122,27837.7,17141.7],[1786766421,27837.6,17144],[1786766721,27836.4,16988.3],[1786767022,27835.5,17157.1],[1786767321,27835.3,16962.2],[1786767621,27835.3,17089.6],[1786767921,27834.5,17067.3],[1786768221,27833.5,17084.5],[1786768521,27833.3,17696.4],[1786768821,27699.1,17678.4],[1786769121,27697.5,17694.2],[1786769421,27696.1,17707.7],[1786769721,27694.8,17720.2],[1786770021,27693.1,17721.3],[1786770321,28636.6,17744.3],[1786770621,28636.3,17757.3],[1786770921,28636.2,17749.8],[1786771221,28635.7,17735.2],[1786771521,28635.7,17739.2],[1786771821,28635.4,17727.6],[1786772121,28633.5,17720.4],[1786772421,28632.2,17719.3],[1786772721,28631.4,17723.1],[1786773021,28630.5,17724.5],[1786773321,28629.7,17715],[1786773621,27576.4,17725.2],[1786773921,27575.5,17725.9],[1786774221,27574.6,17749.7],[1786774521,27573.4,17740.7],[1786774821,27572.2,17772.2],[1786775121,27570.5,17771],[1786775421,27569.4,18059.1],[1786775721,27568.6,18109.1],[1786776021,27568.2,18108.7],[1786776321,27567.1,18609.8],[1786776621,27566.6,18611.6],[1786776921,27565.3,18606.6],[1786777221,27564.8,18644.6],[1786777521,26714.3,18652.5],[1786777821,26714.3,18638.7],[1786778121,26713.8,18631.5],[1786778421,26713.3,18639.2],[1786778721,27567.9,18630.8],[1786779022,27567.4,18647.3],[1786779321,27566.8,18646.6],[1786779621,27566,18652.4],[1786779921,27565.9,18681.8],[1786780221,28630.7,18681.6],[1786780522,28632.8,18678.2],[1786780821,28629.6,18686.5],[1786781121,28628.8,18655],[1786781421,28636.5,19000.3],[1786781721,28636.1,19065.5],[1786782021,28636.3,19096],[1786782321,28636.5,19150.7],[1786782621,28636.1,19068.5],[1786782921,28635.8,19020.4],[1786783222,28635.5,18969.8],[1786783521,28635,19080.7],[1786783821,28634.7,19087.2],[1786784121,28633.7,19109.5],[1786784421,28632.8,19132.4],[1786784721,28631.5,19066.8],[1786785021,28630.4,19009.4],[1786785321,28629.3,19093.9],[1786785621,28628.4,19164],[1786785921,28627.3,19107.2],[1786786221,28625.8,19186.7],[1786786521,28624.7,19185.7],[1786786821,28633,19249.4],[1786787121,28633,19353.8],[1786787421,28633,19289.5],[1786787721,28632.6,19216.2],[1786788021,28632.2,19207.1],[1786788321,28630.7,19121.3],[1786788621,28630,19079.1],[1786788921,28629,19073.1],[1786789221,28626.7,18993.4],[1786789521,28625.8,19093.8],[1786789821,28624.6,19031.7],[1786790121,28623.3,19173.2],[1786790421,28622.5,19206.9],[1786790721,28622.1,19200.9],[1786791021,28622.5,19288.9],[1786791321,28621.5,19203.4],[1786791621,28620.1,19165],[1786791921,28618.7,19162.3],[1786792221,28617.5,18781.7],[1786792521,27887.7,18930.6],[1786792821,27886.3,18873.4],[1786793121,27884.9,18902.8],[1786793421,27883.2,18923.9],[1786793721,27881.6,18928.3],[1786794021,27879.7,18776.8],[1786794321,27877.1,18776.8],[1786794621,27875,18928],[1786794921,27872.5,18922.4],[1786795221,27871.6,19007],[1786795521,28619.6,19141.8],[1786795821,27808.1,19075.8],[1786796121,28624.9,19257.1],[1786796421,28315.8,19033.1],[1786796721,28624.4,19033.6],[1786797021,28624.4,19051.5],[1786797321,28624.3,19021.2],[1786797621,28623.5,19069.4],[1786797921,28621.5,18974.2],[1786798221,28619.3,18962.4],[1786798521,27806.5,18967.6],[1786798821,27804.3,18967.7],[1786799121,27802.9,18969.1],[1786799421,27801.4,18948.5],[1786799722,27799.7,19000.6],[1786800022,27797.3,18939.9],[1786800322,27795.1,18937.9],[1786800621,27793.1,18925.5],[1786800922,28325.6,18958.7],[1786801221,27790.8,19096.9],[1786801522,27790.4,19075.7],[1786801821,27789.6,19063.8],[1786802121,26583.1,19081.7],[1786802421,28297.3,19048.1],[1786802721,27799.3,19110.6],[1786803021,27798.6,19070.3],[1786803321,27798.5,19956.5],[1786803621,27798.1,19049.3],[1786803921,27797.3,19051.1],[1786804221,27796.4,19767.2],[1786804521,27794.5,19717],[1786804821,27793.8,19777.4],[1786805121,27606,19762.2],[1786805421,28632.9,19881.2],[1786805722,28632.1,19830.9],[1786806021,28631.2,19812.7],[1786806321,28630.1,19695.1],[1786806621,28629.3,19699.1],[1786806921,28628.1,19757.1],[1786807221,28628.2,19968.8],[1786807521,29625.1,19768.3],[1786807821,54999.5,21849.6],[1786808121,54998.1,22691.5],[1786808421,54996.3,23950.2],[1786808721,52808.2,24042.3],[1786809021,50839.1,23870.5],[1786809321,50836.1,23440.9],[1786809622,50833,21951.1],[1786809921,50830,22500.9],[1786810221,50826.3,22120.3],[1786810521,49054.9,22501.6],[1786810821,49049.9,21365.3],[1786811121,47455.5,22247.4],[1786811421,47450.5,21161.7],[1786811721,47446.6,22226.1],[1786812021,44726.4,21560.5],[1786812322,44721.4,22104.8],[1786812621,44717.4,21562.5],[1786812923,44712.4,21851.7],[1786813221,44707.7,21410.9],[1786813521,43548.3,21012.9],[1786813821,42504.6,20868.8],[1786814121,42500.4,20435],[1786814421,41560.5,19664.6],[1786814721,39488.5,19676.8],[1786815021,39482.7,19724.9],[1786815321,39476.6,19830.2],[1786815621,37613.1,19908.5],[1786815921,35935.4,19863.7],[1786816221,35929.1,19747.5],[1786816521,35923,19726.8],[1786816821,34414.6,19658.7],[1786817121,33056,19654.6],[1786817421,30739.3,19603.1],[1786817721,30733.1,19586.9],[1786818021,29742.4,19616.3],[1786818321,28093.3,19589.7],[1786818621,28050.7,19568.7],[1786818921,27329.8,19524.3],[1786819221,27324.7,19491.7],[1786819521,27320.2,19485.5],[1786819821,27316.6,19481.5],[1786820121,27311.9,19350.5],[1786820421,24055.4,19524.6],[1786820721,22873,19543.4],[1786821021,22843.4,19436.9],[1786821321,21782.7,19234.4],[1786821621,21757.7,19470.8],[1786821921,21756.8,19472.7],[1786822221,21752.9,19493.1],[1786822521,21673.1,18950.4],[1786822821,21673.1,18808.1],[1786823121,21730,18525.8],[1786823421,22088.6,18298.7],[1786823721,21539.5,17855.1],[1786824001,21570.3,17665.1],[1786824322,21663.5,17538.1],[1786824621,21665.5,18118],[1786824921,21666.5,18100.5],[1786825222,22094.3,18054.9],[1786825521,22643.7,18054.9],[1786825821,21598.5,18018.9],[1786826121,21755.1,18568.3],[1786826421,25959.5,18463.6],[1786826721,21760.7,18337.3],[1786827021,21735,18364.8],[1786827321,21760.6,18139.3],[1786827621,27330.4,18617.5],[1786827921,27330.4,18624.2],[1786828221,28018.9,18999.9],[1786828521,28018.8,18915.6],[1786828821,35926.2,18784],[1786829121,35926.1,18796.9],[1786829421,35925.8,18912.6],[1786829721,35925.3,18939.1],[1786830021,22999.5,18939.2],[1786830301,22999.1,18911.7],[1786830621,22999.7,19064.6],[1786830921,22999,18909.4],[1786831221,22999,18665.7],[1786831521,22999.6,18645.2],[1786831821,22749.7,18466.7],[1786832121,20999.6,18960.7],[1786832421,20999,18881.6],[1786832721,20999,18888.7],[1786833022,20999.1,18808.4],[1786833321,20998.9,18706.1],[1786833621,20949.9,18657.1],[1786833921,20999,18643.5],[1786834221,20998.8,18554.6],[1786834521,20999.3,18696.7],[1786834822,20999.3,17455.7],[1786835121,20999,16783.5],[1786835421,20998.8,16716.3],[1786835721,20999,16713.4],[1786836021,22999.8,16079.2],[1786836321,22999.6,15868.2],[1786836621,22999.6,15926.3],[1786836921,22999.6,15897.6],[1786837221,35925.4,16748.9],[1786837521,35925.4,17142.7],[1786837821,35925.4,17149.9],[1786838121,35822.9,17051.7],[1786838421,32540,16967.6],[1786838721,31095.8,17119.5],[1786839021,31093.8,17044.5],[1786839321,31092.1,16956.5],[1786839621,31090.3,16899.1],[1786839921,34145.1,17249.3],[1786840221,34144.9,17287.3],[1786840521,34143.9,17281.2],[1786840821,34141.7,17273.1],[1786841121,34139.2,17334.3],[1786841421,34144.9,17393.4],[1786841721,34144.4,17559.5],[1786842021,34143.7,17603],[1786842322,34143.3,17641.6],[1786842621,34142.3,17665.3],[1786842921,34141.1,17554.2],[1786843221,34139.3,17556.5],[1786843521,34138,17585.7],[1786843822,34136.1,17477.2],[1786844121,34134.1,17516.2],[1786844421,34132.4,17548.8],[1786844721,32533.3,17587],[1786845021,34138.3,17669.1],[1786845321,34137.2,17639.9],[1786845621,32537,17699],[1786845921,32535.5,17705.5],[1786846221,32535.2,17635],[1786846521,32536.1,17755.1],[1786846821,32535.8,17715.3],[1786847121,32535.8,17711.1],[1786847421,32536,17727],[1786847721,32535.8,17688.3],[1786848021,32535.4,17655.1],[1786848321,32535.3,17643],[1786848621,32535.1,17600.2],[1786848921,32535.7,17633.1],[1786849221,32532.9,17662.3],[1786849521,26999.3,17556.3],[1786849821,32535.7,17598.5],[1786850121,32532.4,17625.2],[1786850421,32532.2,17518.3],[1786850721,32530.9,17465.1],[1786851022,32530.1,17486.5],[1786851321,32529.3,17487.7],[1786851621,31093.9,17435.8],[1786851921,31092,17314.2],[1786852221,32532.2,17248.1],[1786852521,32531.5,17413.4],[1786852821,32530.9,18074.3],[1786853121,32529.7,17730.3],[1786853421,31237.8,17813.3],[1786853721,31235.3,17738.9],[1786854021,31232.8,17738.9],[1786854321,30070.4,17762.2],[1786854621,30068.9,17739.8],[1786854921,30067.1,17683.2],[1786855221,30064.9,17782.5],[1786855521,30062.4,17514.2],[1786855821,30059.6,17861.5],[1786856121,29014.7,17697.6],[1786856421,29011.8,17787.9],[1786856721,29009.3,17629.7],[1786857021,29006.9,17497.1],[1786857321,29004.1,17412.1],[1786857621,29001.1,17412.1],[1786857922,28998.1,17412.1],[1786858221,28995.8,17441.9],[1786858522,28993.5,17628.9],[1786858822,28991.6,17442.9],[1786859122,28990,17560.6],[1786859421,28988.3,18199.8],[1786859721,28986.9,18571.7],[1786860021,28985.3,18604.3],[1786860321,28983.5,18618.4],[1786860621,28980.7,18599.8],[1786860921,28978.4,18583.8],[1786861221,28976.1,18579.7],[1786861521,28973,18549.8],[1786861821,28970.3,18497.3],[1786862121,28966.9,18501.5],[1786862421,28964.3,18481.8],[1786862721,28961.2,18467.2],[1786863021,28958.9,18406],[1786863321,28956.6,18403],[1786863621,28954.7,18614.3],[1786863921,28953.5,18552.7],[1786864222,28952.4,18552.7],[1786864521,28952,18609.2],[1786864821,28952,18651.6],[1786865121,28951.4,18656.4],[1786865421,28951.2,18647.5],[1786865721,28500.9,18543.8],[1786866021,28018.1,18199.7],[1786866321,27179,18178.4],[1786866621,27207.9,17964],[1786866921,28017.9,17994.6],[1786867222,28017.4,18213.8],[1786867521,28017.3,18295.7],[1786867821,28017.3,18424.8],[1786868121,27322.8,18345.9],[1786868421,26658.6,18199.2],[1786868721,26916.4,18217.9],[1786869021,26916.4,18193.7],[1786869321,28752.9,18224.5],[1786869621,28018.6,18219.9],[1786869921,28018.3,18203.9],[1786870221,28018.1,18352.9],[1786870521,28017.9,18318],[1786870821,28017.7,18105.3],[1786871121,28017.2,18354.6],[1786871421,28016.8,18399.4],[1786871721,28016.4,18457.9],[1786872021,28018.5,18281.7],[1786872321,28018.6,18402.1],[1786872621,28018.5,18515.6],[1786872921,28018,18261.9],[1786873221,28018,18460.3],[1786873521,28018,18444.8],[1786873821,28017.7,18290.1],[1786874121,28017.1,18317.6],[1786874421,28016.2,18279.9],[1786874721,28015.2,18252],[1786875021,28014.2,18221.7],[1786875321,28014.6,18368.8],[1786875621,28014.6,18312.4],[1786875921,28014.6,18525.7],[1786876221,28013.9,18539.2],[1786876521,28014,18458.9],[1786876821,28013.4,18589.7],[1786877121,28013.3,18736.8],[1786877422,28014.5,18688.8],[1786877721,28014.4,18604.9],[1786878021,28013.5,18511.9],[1786878321,28011.5,18287.8],[1786878621,28009.6,18321.5],[1786878921,28007.2,18121.8],[1786879221,28005.9,18198.4],[1786879521,28011.1,18271.5],[1786879821,28012.2,19647.6],[1786880121,28011.8,19647.6],[1786880421,28010.8,19648.4],[1786880721,23850,18708.9],[1786881021,28014.6,18775.8],[1786881321,28951.5,18726],[1786881621,28950.6,18689.2],[1786881921,28020.7,19415],[1786882221,28020.5,19409.9],[1786882522,28020.2,19413.1],[1786882821,25999.9,19415.3],[1786883121,25365.3,19413.4],[1786883421,25364.8,19410.9],[1786883721,25363.4,19416],[1786884021,25362.8,19414.5],[1786884321,25362.4,19414.2],[1786884621,25362.4,19410.6],[1786884921,24791.8,19514.5],[1786885221,24791.1,19495.3],[1786885521,24791.7,18772.7],[1786885821,25247.1,18672.6],[1786886121,28986.9,18845.1],[1786886421,28992.2,18890.4],[1786886721,30061.8,19114.1],[1786887021,30071.3,18884.8],[1786887321,30070.6,18866.3],[1786887621,32537.3,19380.8],[1786887921,31483.9,19354.7],[1786888221,31483.2,19129.3],[1786888521,32537.9,19073.8],[1786888821,32537.2,19124],[1786889121,32536.6,19381.2],[1786889421,32537.8,18986],[1786889722,34142.2,19610.9],[1786890001,34141.7,19569.3],[1786890322,34141.5,19704.8],[1786890621,34141.3,19828.9],[1786890921,34141.2,19760.4],[1786891221,34140.6,20052.1],[1786891521,34139.9,19731.6],[1786891822,34139.5,19702],[1786892121,34139.5,19813.4],[1786892421,34140.1,21047],[1786892721,34139.1,20901.6],[1786893022,32987,20900.9],[1786893322,32985.2,20758],[1786893622,32983.8,21115.2],[1786893921,32982.5,21050.6],[1786894221,32981.8,20992.4],[1786894521,32981.3,21056.5],[1786894821,32983.7,21066],[1786895121,32983.2,20946.2],[1786895421,32982.9,20966.4],[1786895721,32982,20773.8],[1786896022,34142.3,21155.3],[1786896321,34141.8,21175.3],[1786896621,34143.5,21211.1],[1786896921,34143.9,21062.6],[1786897221,34143.4,20805.5],[1786897521,34143.5,20885.2],[1786897821,34143.4,20768.2],[1786898121,34143.5,20790.3],[1786898421,34142.6,21104.7],[1786898721,34141.6,21335.6],[1786899021,34143.3,21297.1],[1786899321,34143.3,21398.1],[1786899621,34142.8,21466.3],[1786899922,34142.2,22015.5],[1786900221,34141.4,22019.3],[1786900521,34140.3,22033.5],[1786900821,34138.2,22121.4],[1786901121,34136.7,22118],[1786901421,34135.1,22194.7],[1786901721,34133,22220.2],[1786902021,34131.5,22188.2],[1786902321,34129.8,22220.6],[1786902621,34129.2,22243.5],[1786902921,34128.3,22264.4],[1786903221,34127.5,22273],[1786903521,34126.8,22245],[1786903821,34125.8,22217.1],[1786904121,34124.4,22244.8],[1786904421,34123.4,22243.7],[1786904721,34122.4,22205.2],[1786905021,34120.9,22228.2],[1786905321,34119,22211.7],[1786905621,34118.2,22226.4],[1786905921,34117.5,22217.9],[1786906221,34116,22223.6],[1786906521,34114.8,22260.7],[1786906821,32044.1,22223.5],[1786907121,31160.3,22237.7],[1786907421,30364.8,22235.5],[1786907721,30363.5,22233.7],[1786908021,29006.3,22298.2],[1786908321,29006,22294.1],[1786908621,29005.5,22283.1],[1786908921,26999.9,22271.4],[1786909221,26999.9,22243.2],[1786909521,26999.3,22237.4],[1786909822,26999,22226.4],[1786910121,26998.8,22240.6],[1786910421,26998.6,21686.8],[1786910721,26998.7,21781.4],[1786911021,34129.2,21784.4],[1786911321,34128.8,21805.5],[1786911622,32882.7,22003.7],[1786911922,32092,21855.9],[1786912221,32091.1,21766],[1786912521,32091.5,22042.5],[1786912821,32091.4,22144.8],[1786913121,32091.1,22075.8],[1786913421,34130.2,22200.2],[1786913721,33058.2,22100.8],[1786914021,34130,22272.7],[1786914321,34130.2,22357.1],[1786914621,34129.7,22256.1],[1786914921,34129.1,22206.6],[1786915221,34127.5,22308],[1786915521,34125.9,22286.1],[1786915821,34124.3,22210.8],[1786916122,34123.3,22064.4],[1786916421,34121.8,22139.7],[1786916721,33049.4,22133.3],[1786917021,32085.1,22090.7],[1786917321,32083.4,22095.3],[1786917621,32081.7,22040.3],[1786917921,32080,22110.4],[1786918221,32079,22192.1],[1786918521,32077.9,22182.7],[1786918821,32076.9,22162.5],[1786919121,32075.2,22175.7],[1786919421,32074.2,22204.6],[1786919721,32081.4,22250.6],[1786920021,32079.6,22191.9],[1786920321,32078.9,22190.6],[1786920621,32078.9,22211.4],[1786920922,32078.4,22233.6],[1786921221,32078,22252.6],[1786921521,32077.3,22232.6],[1786921821,32077,22217.8],[1786922121,32076.6,22091.5],[1786922422,32076.2,22059.4],[1786922721,32076.5,22131.1],[1786923021,32076.5,22101],[1786923321,31252.8,22079],[1786923621,31251.5,22108.9],[1786923921,30677.4,21836.6],[1786924222,30675.8,22250.7],[1786924521,30675.3,22295.5],[1786924821,29947.9,22197.3],[1786925121,29947.1,22177],[1786925421,29946.4,22325],[1786925721,29945.6,22236.9],[1786926021,29944.4,22331.4],[1786926321,29943.8,22314.3],[1786926621,29943.7,22291.9],[1786926921,29943.5,22357.3],[1786927221,29942.4,22284.9],[1786927521,29941.7,22207.7],[1786927821,29941.4,22273.7],[1786928121,29941.1,22280.9],[1786928421,29941.1,22265.7],[1786928721,29939.6,22372.6],[1786929021,29943.7,22341.5],[1786929321,32078.2,22422.1],[1786929621,32077.6,22413.7],[1786929921,31244.2,22185.5],[1786930221,31243.3,22349.5],[1786930521,31242.7,22406],[1786930821,31242.3,22473.6],[1786931122,31241.8,22401.2],[1786931421,31240.4,22307.2],[1786931721,31239.2,22281],[1786932021,31238.4,22284.8],[1786932321,31237.4,22353.7],[1786932621,31235.9,22447.1],[1786932921,31234.3,22427.1],[1786933221,31232.9,22216.9],[1786933521,31242.1,22606.7],[1786933821,31241.9,22728.4],[1786934121,31241.8,22836.2],[1786934421,31241.4,22781.4],[1786934722,31241,22380],[1786935021,34051.5,21764.4],[1786935322,33951.5,22147],[1786935622,33050.4,22021.3],[1786935921,33049.8,22360.3],[1786936221,33049.6,21990.9],[1786936521,33050.6,22321.8],[1786936821,33050.1,22508.8],[1786937121,33049.9,23079.1],[1786937421,33049.7,23094.3],[1786937721,33049.2,23157.5],[1786938021,33048.3,23074.6],[1786938322,33047.9,23157.5],[1786938621,33046.4,22907.9],[1786938921,33044.9,22952.5],[1786939221,33043.5,22895.2],[1786939521,33042.3,23041.3],[1786939821,33040.7,23386.6],[1786940121,33039.4,23334.4],[1786940421,33037.6,23318.5],[1786940721,33035.9,23320.5],[1786941021,33034,23318.5],[1786941322,33032.7,22936.4],[1786941621,33031.1,23291.2],[1786941921,33029.6,23341.8],[1786942221,33028.3,23325.5],[1786942521,33027.6,23321.1],[1786942821,33026,22521],[1786943121,33024.6,22676.3],[1786943421,33023,22635.1],[1786943721,33021.4,22657.6],[1786944022,33020,22676.3],[1786944321,32201.3,22629.9],[1786944621,32200.5,22625.5],[1786944921,32199.9,22672.4],[1786945221,32198.6,22672.4],[1786945521,32197.6,22599.2],[1786945821,32196.7,22564.8],[1786946121,32195.1,22564.8],[1786946421,32194,22484],[1786946721,32192.9,22673.6],[1786947021,32191.8,22672.5],[1786947321,32190.7,22631.5],[1786947621,32189.3,22622.4],[1786947921,32190.7,22826.4],[1786948221,32190.5,22568.4],[1786948521,32189.5,22783.2],[1786948821,32189.5,22786.8],[1786949121,32188.2,22738.4],[1786949421,32043.6,22702.7],[1786949721,31739.7,22785.9],[1786950021,31449.9,22660.7],[1786950321,31448.4,22626.3],[1786950621,31447.1,22558.3],[1786950921,31445.1,22841.5],[1786951221,31443.4,22841.5],[1786951521,31442.1,22538.2],[1786951821,31441.2,21561.9],[1786952121,31440.3,21731.7],[1786952421,31439.4,21713.3],[1786952721,31438.2,21787.7],[1786953022,31437.5,21950.6],[1786953321,31436.6,23244.1],[1786953621,31435.8,23245.2],[1786953921,31434.8,23223.8],[1786954221,31433,23208.1],[1786954521,31432.1,23346.7],[1786954822,31431.1,23341.3],[1786955121,31430.1,23334.4],[1786955421,31428.3,23366.2],[1786955721,31427,23387.4],[1786956021,30705.5,23407.2],[1786956321,30705,23406.1],[1786956621,30704.7,23403.4],[1786956921,30704.2,23401.8],[1786957221,30703.3,23454.7],[1786957521,30702.8,23403.4],[1786957821,30338.1,23368],[1786958121,30052.7,23367.5],[1786958421,30051.5,23356.5],[1786958721,30050.5,23354.2],[1786959021,30049.2,23354.1],[1786959322,30047.7,23353.4],[1786959621,30046.4,23353.4],[1786959921,30045.7,23348.9],[1786960221,29968,23480.9],[1786960521,29381.4,23470.6],[1786960821,29053.4,23441.3],[1786961121,29053.4,23443.3],[1786961421,29052.9,23439.8],[1786961721,29052.3,23436.5],[1786962021,29052,23436.5],[1786962321,29052,23436.5],[1786962621,28960.4,23435.6],[1786962921,28626.2,23476.8],[1786963221,28626.2,23476.8],[1786963521,28626.2,23472.2],[1786963821,28243.2,23466.7],[1786964121,28243.1,23462.9],[1786964421,28242.7,23460.8],[1786964721,28242.7,23440.3],[1786965022,28242.5,23421.6],[1786965321,28242.3,23388],[1786965622,28242.3,23329.1],[1786965921,24999.8,23295.9],[1786966221,24999.6,23291.5],[1786966521,24999.6,23299.4],[1786966821,24999.6,23290.5],[1786967121,24999.6,23276.4],[1786967421,24999.2,23280.7],[1786967721,24998.9,23237.4],[1786968021,24998.9,23236.4],[1786968321,24999,23235.4],[1786968621,24998.8,23235.4],[1786968921,24998.8,23242.5],[1786969221,24998.7,23238],[1786969521,24998.7,23230.9],[1786969821,24998.7,23230.4],[1786970121,24998.6,23223.6],[1786970421,24998.6,23216.9],[1786970721,24998.5,23212.8],[1786971021,24998.5,23211.5],[1786971321,24998.7,23177.2],[1786971621,24998.8,23172.9],[1786971921,24998.4,23163.4],[1786972221,24998.4,23145.8],[1786972521,24998.4,23140],[1786972821,24998.5,23135.4],[1786973121,24998.1,23121.3],[1786973421,24997.9,23119],[1786973721,24997.9,23119],[1786974021,24998,23113.1],[1786974321,24991.5,23094.3],[1786974621,24998.9,22948],[1786974921,24998.9,22933.2],[1786975221,24998.9,22927.9],[1786975521,24998.8,22927.9],[1786975821,24998.8,22844.4],[1786976121,24998.8,22842.9],[1786976422,24998.8,22881.7],[1786976722,24998.8,22870.9],[1786977021,24998.8,22870.1],[1786977322,24998.8,22627.3],[1786977621,24999.9,22509.7],[1786977922,25000,22839.1],[1786978222,25000,22771.7],[1786978521,24999.8,22768],[1786978821,24999.7,22789.8],[1786979121,24999.6,22669.4],[1786979421,31439.8,22938.9],[1786979721,31439,22919.2],[1786980021,31439.1,23023.5],[1786980321,30721.8,23122],[1786980621,29468.8,23022.1],[1786980921,28402.2,22960],[1786981221,29486,23033],[1786981521,29486.1,23032.1],[1786981821,31025.7,23098.5],[1786982121,31444.2,23130.6],[1786982421,31444,23263.6],[1786982721,31443.8,23277.4],[1786983021,31443,23229.4],[1786983321,31442.2,23087.6],[1786983621,30719.8,23141.1],[1786983921,30719.4,23046.3],[1786984221,31442.2,23009.4],[1786984521,31441.4,22977.9],[1786984821,31441.3,22995],[1786985122,31440.5,22969.4],[1786985421,31443.8,22943.8],[1786985721,32189.3,22951],[1786986021,32189.6,23024.1],[1786986322,32188.4,23097.7],[1786986621,32188.1,23184.2],[1786986921,32188.6,23124.6],[1786987221,32189.5,23164.3],[1786987521,32189,23199.3],[1786987821,32188.5,23192.1],[1786988121,31391.7,23089.4],[1786988421,31390.5,23170.1],[1786988721,31389.9,23103.1],[1786989021,31389.7,23039.3],[1786989301,31390.9,23147.2],[1786989622,31390.6,23174.7],[1786989921,31390.5,22963.7],[1786990222,34130.4,22831.1],[1786990521,34130.2,23562.8],[1786990822,34130,23648.5],[1786991121,34129.2,23698.8],[1786991421,34128.7,23807.7],[1786991721,34127.8,23795],[1786992021,34127.2,23942.1],[1786992321,34126.6,23846.5],[1786992621,34126.4,24069.8],[1786992922,34125.4,24245.8],[1786993222,31999.1,24382.4],[1786993521,31998.4,24282.7],[1786993822,31998.2,24235.4],[1786994121,31998,24149.7],[1786994421,31997.2,24107.5],[1786994721,31996.9,24186.8],[1786995021,31996.9,24181.8],[1786995321,30902.6,24026.6],[1786995621,27999.1,23921.6],[1786995921,27998.7,24116.7],[1786996221,27997.9,24096.5],[1786996521,34129.2,24228.7],[1786996821,34128.9,24283.7],[1786997121,34128.2,24340.2],[1786997421,34128,24201.6],[1786997721,34127.9,24211.5],[1786998021,34127.3,24210.5],[1786998321,34126.4,24207.9],[1786998621,34125.6,24169.3],[1786998921,34125.4,24134.2],[1786999221,34125.3,23881.8],[1786999521,34125.1,23873.4],[1786999822,34124.1,23841.6],[1787000122,34123.2,23722],[1787000421,34122.5,23693.2],[1787000721,34122,23637.1],[1787001021,34121.1,23611.5],[1787001321,34120.5,23550.7],[1787001621,34119.6,23532.6],[1787001921,34118,23483.3],[1787002221,34117.5,23355.5],[1787002521,34117,23245.9],[1787002821,34116.5,23156.2],[1787003121,33327.9,22637.7],[1787003421,33327.4,22327.5],[1787003721,32455.9,22254.3],[1787004021,31725.1,21984.3],[1787004321,31725.1,21796.7],[1787004621,31724.8,21091.6],[1787004922,31042,21060.1],[1787005221,31725.1,21034],[1787005521,31725,21209.4],[1787005821,31724.5,21192],[1787006121,31334.1,21209.4],[1787006421,30974.6,21147.9],[1787006721,30974.7,21079.1],[1787007021,30974.6,21046],[1787007321,30974.6,20820.6],[1787007621,30974,19797.5],[1787007921,30974,19553.1],[1787008221,30299,19112.7],[1787008521,30177.1,18706],[1787008821,29144.9,18262.7],[1787009121,33327.9,24227.4],[1787009422,33327.7,24227.6],[1787009721,33327.5,24227.5],[1787010021,33327.5,24227.6],[1787010321,33286.3,24227.6],[1787010621,33327.5,25137.7],[1787010921,33327.2,25547.2],[1787011221,33325.6,25138.3],[1787011521,33325,25137.7],[1787011821,33323.9,25137.8],[1787012121,33327.2,25138],[1787012421,33326.8,25138.2],[1787012721,33326.8,25138],[1787013021,32506.7,25138.1],[1787013322,32506,25138],[1787013621,33194.4,25138.5],[1787013921,32506.4,25139.1],[1787014221,32506.3,25139.5],[1787014522,34116.6,25139.8],[1787014821,34116.2,25139.8],[1787015121,34115.8,25140],[1787015421,34116.2,25140.1],[1787015721,34116.1,25141],[1787016021,34116.1,25142],[1787016321,34115.9,25142.3],[1787016621,34115.7,25142.6],[1787016921,34115.3,25142.7],[1787017221,34115.1,25142.7],[1787017521,34115.1,25142.6],[1787017821,34114.9,25143.2],[1787018121,34115.2,25143],[1787018421,34115,25143.2],[1787018721,34114.9,25143.4],[1787019021,34114.9,25143.7],[1787019321,34115,25143.8],[1787019621,34091.7,25143.8],[1787019921,33999.4,25143.4],[1787020221,33999.2,25143.3],[1787020521,33998.6,25144],[1787020821,33998,25144.3],[1787021121,33997.7,25144.3],[1787021421,33111.5,25144.3],[1787021721,33110.9,25144.3],[1787022021,33110.5,25144.4],[1787022321,33110,25144.4],[1787022621,33109.2,25144.4],[1787022921,33108.8,25144.4],[1787023221,33108.2,25139.4],[1787023521,33108.2,25141.8],[1787023821,33108.2,25141.8],[1787024121,33108.2,25141.8],[1787024422,33107.5,25141.8],[1787024721,33107.1,25141.8],[1787025021,33107,25139.5],[1787025322,33106.2,25139.4],[1787025621,33106.1,25139.4],[1787025921,33105.7,25139.4],[1787026221,33105.5,25139.5],[1787026521,33105.3,25139.5],[1787026821,33105.3,25139.6],[1787027121,33106.3,25139.6],[1787027421,33106.2,25139.6],[1787027722,33105.7,25139.6],[1787028021,33105.5,25139.6],[1787028321,33105.5,25139.6],[1787028621,33105.6,25139.6],[1787028921,33105.6,25139.8],[1787029221,33105.6,25139.8],[1787029521,33105.6,25139.9],[1787029821,33105.5,25139.7],[1787030121,33106.2,25139.6],[1787030421,33106.2,25139.5],[1787030721,33105.7,25139.7],[1787031021,33105.7,25139.7],[1787031321,33105.7,25139.8],[1787031621,33105.7,25139.8],[1787031921,33105.7,25139.7],[1787032222,33104.8,25139.5],[1787032521,33105.7,25139.5],[1787032821,33105.7,25139.5],[1787033121,33105.7,25139.6],[1787033421,32820.5,25139.5],[1787033721,32308.2,25139.4],[1787034021,32308,25139.5],[1787034322,32307.9,25140.1],[1787034621,32307.5,25140.5],[1787034922,32307.5,25139.4],[1787035221,32307.8,25139.4],[1787035521,32307.8,25139.4],[1787035821,32307.8,25139.4],[1787036121,32633.3,25139.4],[1787036421,33105.3,25139.4],[1787036721,33105.1,25139.6],[1787037021,33105.2,25936.5],[1787037321,33105.1,25936.5],[1787037621,33105.1,25936.7],[1787037921,33106.2,25936.5],[1787038221,33107,25936.9],[1787038521,32390.7,25937.1],[1787038821,32390.7,25937.3],[1787039121,32390.5,25937.7],[1787039421,32390.4,25936.5],[1787039721,32390.2,25938],[1787040021,32390.4,25938],[1787040321,32390.4,25938.1],[1787040621,32390.5,26583.5],[1787040921,32390.2,26583.5],[1787041221,32390.5,26583.5],[1787041521,32390.1,26583.8],[1787041821,32390.1,26583.8],[1787042121,32390.1,26583.8],[1787042421,32390.1,26583.8],[1787042721,34120.5,26583.6],[1787043021,34120.4,25951.6],[1787043321,34120.4,26583.8],[1787043621,34120.3,26584.2],[1787043921,33365.6,25948.5],[1787044221,34120.4,25946.8],[1787044521,34120.2,26583.7],[1787044821,34119.6,26583.6],[1787045121,33365.5,26583.8],[1787045421,33365.5,26583.8],[1787045721,33365.5,26583.8],[1787046021,33364.9,26583.8],[1787046321,34124,26584.7],[1787046621,34124,26584.7],[1787046921,34124.7,26584.4],[1787047221,34124.2,25951],[1787047521,34123.7,25945.9],[1787047821,34123.7,25945.3],[1787048121,34123.5,25942.5],[1787048421,34123.3,25942.4],[1787048721,34123.6,26584.4],[1787049021,34123.2,25945.2],[1787049321,33369.4,26584.6],[1787049621,33821.7,26585.2],[1787049921,34123.8,26585.4],[1787050221,34124.1,26585.4],[1787050521,34124.1,26585.9],[1787050821,34123.7,26585.9],[1787051121,50832.8,26587.6],[1787051421,50837.3,26589.6],[1787051721,50837,26593.1],[1787052021,0,26595.1],[1787052321,0,26595.3],[1787052621,249999.8,26595.9],[1787052921,249998.5,26598.8],[1787053221,249996.9,26602.1],[1787053521,249994,26604.6],[1787053821,52777.3,32776.5],[1787054121,52774.3,32779.3],[1787054421,52770.4,32780.1],[1787054722,52766.9,32780.8],[1787055021,52762.7,32783.6],[1787055321,52758.7,32784],[1787055622,52754.9,32782.9],[1787055921,52750.4,30038.9],[1787056221,52746.3,29777.1],[1787056522,52741.9,29729.4],[1787056821,52737.2,27189.7],[1787057121,52732.6,32788],[1787057422,52728.4,29413.9],[1787057722,52724,28989.5],[1787058021,52718.4,29238.4],[1787058321,52713.1,29291.4],[1787058621,52708.3,32788.9],[1787058921,52702.2,29477.9],[1787059221,52697.7,32789.3],[1787059522,52693.1,28647.3],[1787059821,52689.9,28418.9],[1787060122,52687.5,28320.3],[1787060422,52679.6,28631],[1787060721,52682.7,27035.3],[1787061021,52668.8,26857.2],[1787061322,52664.2,32789.7],[1787061621,52659.2,32790.4],[1787061921,52654.9,32791.3],[1787062221,52650.5,32792],[1787062521,52645.4,32792.7],[1787062821,52641.5,32793.2],[1787063122,52633.5,32793.4],[1787063421,52628.2,32792.2],[1787063721,52625,32793.5],[1787064021,52621.7,32794.3],[1787064321,52626.9,32795.6],[1787064621,52625.5,32795],[1787064921,52606.9,32796.4],[1787065221,52600.8,32792.7],[1787065521,52595.1,32793.4],[1787065822,52590.4,32792.3],[1787066122,52583.8,32792.2],[1787066421,52579.9,32792.1],[1787066721,52576,26878.2],[1787067021,52569.3,26820.5],[1787067321,52565.9,26684.2],[1787067621,52556,26630.5],[1787067921,52552,26600.8],[1787068222,52546.3,26586.1],[1787068521,52025.3,26586.2],[1787068821,50733.6,26586.8],[1787069121,49845.2,26587.4],[1787069421,49934.1,26588],[1787069721,49997.3,26588.8],[1787070022,48061.4,26590.3],[1787070321,47314.2,26591.6],[1787070621,46000,26592.8],[1787070922,46261.1,26593.5],[1787071221,45462,28481.1],[1787071521,44397,28481.4],[1787071821,44314.1,28481.9],[1787072121,44277.9,26967.8],[1787072421,43743.6,26801.2],[1787072721,43738.7,26592.2],[1787073021,43734.3,26592.4],[1787073321,43733.3,26593.2],[1787073621,42351.9,26591.2],[1787073922,41405.4,26593.5],[1787074201,40866.6,26593.3],[1787074521,40579.1,26593.1],[1787074821,40604.7,26591.4],[1787075121,39498.3,26593.1],[1787075421,39496.7,26591.2],[1787075722,39495.9,26594.7],[1787076022,39495.1,26596.5],[1787076321,39488.3,26590.6],[1787076621,39485.7,26590.7],[1787076921,39483.7,26590.3],[1787077221,39481.5,26590.3],[1787077522,39481.1,26590.3],[1787077821,39095,26590.3],[1787078121,39004.8,26589.4],[1787078421,38926.8,26587.7],[1787078721,38835.2,26586],[1787079021,38588.4,26587.7],[1787079322,38689.8,26587.7],[1787079622,38585.3,26586],[1787079921,38467,26586],[1787080221,38443.8,26585.9],[1787080521,38443.1,26585.9],[1787080821,38205,26585.9],[1787081121,37935.4,26585.9],[1787081421,37581.6,26585.9],[1787081721,37474.1,26585.9],[1787082021,37473.7,26585.9],[1787082321,37187,26585.9],[1787082621,36706.3,26585.9],[1787082921,36410.2,26585.9],[1787083221,36279.3,26585.9],[1787083521,36280.1,26585.9],[1787083821,36023.3,30000],[1787084121,35816.8,30000],[1787084421,35536.9,30000],[1787084722,35575.2,30000],[1787085021,35631.5,30000],[1787085321,35570.5,30000],[1787085621,35570.5,30000],[1787085921,34857.8,30000],[1787086221,34727.4,30000],[1787086521,34465.9,30000],[1787086821,34340.4,30000],[1787087121,34340.2,30000],[1787087422,34637.8,26740.3],[1787087721,34514.6,26711.4],[1787088021,34641.3,26585.9],[1787088321,34347.3,26585.9],[1787088621,34242.3,26585.9],[1787088921,34158.7,26585.9],[1787089201,34191.6,26585.9],[1787089521,34156,26585.9],[1787089821,34155.9,26585.9],[1787090121,34155,26585.9],[1787090421,34154.6,26585.9],[1787090721,34241.7,26585.9],[1787091021,34137.9,26585.9],[1787091321,34240.9,26585.9],[1787091621,34235.8,26585.9],[1787091921,35272.2,26585.9],[1787092221,35272.2,26585.9],[1787092521,34891.1,26585.9],[1787092821,34188.2,26585.9],[1787093122,34157.2,26585.9],[1787093421,34157,26585.9],[1787093723,34342.2,26585.9],[1787094021,34074.3,26585.9],[1787094321,34649.8,26585.9],[1787094621,39795.2,26585.9],[1787094921,39652.5,26585.9],[1787095221,39224.5,26585.9],[1787095521,39392.5,26585.9],[1787095821,37673.3,26585.9],[1787096121,37598.9,26585.9],[1787096422,37603.1,26585.9],[1787096722,37146.5,26585.9],[1787097021,35879.4,26585.9],[1787097321,35677.7,26585.9],[1787097621,35677.7,26585.9],[1787097921,35652.4,26586.1],[1787098221,35522.6,26586.1],[1787098521,35666.2,26586.1],[1787098821,35324.7,26585.9],[1787099121,35313.6,26585.9],[1787099421,35311.3,26585.9],[1787099722,35010.9,26585.9],[1787100021,35014,26585.9],[1787100321,34746.3,26585.9],[1787100621,34815.3,27178.7],[1787100921,35020,27344],[1787101221,35013.3,26935],[1787101521,34820.6,26866.2],[1787101821,34811.7,26605],[1787102126,34159.2,26585.9],[1787102406,34158.8,26585.9],[1787102706,34136.9,26585.9],[1787103006,34040.6,26586.2],[1787103306,34040.6,26585.9],[1787103606,34042.4,26585.9],[1787103906,34160.4,26585.9],[1787104206,34159.7,26585.9],[1787104506,34159.7,26585.9],[1787104806,34161.5,26586],[1787105107,34161.3,26585.9],[1787105406,34161.2,26585.9],[1787105706,34161.2,26585.9],[1787106006,34161.2,26586],[1787106306,34161.2,26586],[1787106606,34160.8,26585.9],[1787106906,34160.8,26585.9],[1787107206,33403.2,26585.9],[1787107507,33403.1,26585.9],[1787107806,33403.1,26585.9],[1787108107,33403.1,26585.9],[1787108406,33402.8,26586],[1787108706,33402.6,26586],[1787109006,32106.7,26586],[1787109306,32106.6,26586.1],[1787109606,32789.5,26586.1],[1787109906,32789.5,26586.1],[1787110206,32792.5,26586.1],[1787110507,32792.5,26586.1],[1787110806,31554.7,26586.1],[1787111106,33330.7,26586.3],[1787111426,33330.7,26586.3],[1787111726,33402.7,26586.4],[1787112006,33402.4,26586.4],[1787112306,33388.7,26586.4],[1787112606,32720.3,26586.4],[1787112906,32720.3,26587.5],[1787113206,32888.7,26587.5],[1787113506,32720,26587.5],[1787113807,32719.8,26587.5],[1787114106,32719.6,26587.5],[1787114406,32719.2,26587.5],[1787114706,32886.6,26587.5],[1787115006,32902.1,26587.5],[1787115306,32949.2,26587.5],[1787115606,33816,26587.5],[1787115906,33403,26587.5],[1787116206,33403,26587.5],[1787116506,33402.9,26587.7],[1787116806,33402.5,26587.9],[1787117106,33402.5,26587.9],[1787117406,33402.2,26726.2],[1787117706,33402.2,27269.5],[1787118006,33402.1,27269.5],[1787118306,33402.1,27269.5],[1787118606,33401.9,27269.5],[1787118926,33401.2,27269.5],[1787119206,33401.2,27269.5],[1787119506,33400.4,27269.5],[1787119806,33399.9,26741.9],[1787120106,33399.5,26669.3],[1787120406,33399.5,26661.4],[1787120706,33399.1,26695.4],[1787121006,33398.9,26695.4],[1787121306,33398.9,26681.4],[1787121606,33398.9,26661.4],[1787121906,33398.9,26587.8],[1787122207,33398.2,26735.6],[1787122506,33398.2,26664.4],[1787122806,33398,26587.8],[1787123106,33398,26587.8],[1787123406,33398,26587.8],[1787123706,33400,26751.2],[1787124006,33402.3,26736.7],[1787124306,33402.2,26664.8],[1787124606,33402.2,27269.2],[1787124906,34162.1,27269.2],[1787125206,38176.2,27935.7],[1787125507,38175.6,27886.3],[1787125826,38174.3,28360.4],[1787126106,38173.9,28360.9],[1787126406,38172.4,28361.7],[1787126707,38171.8,28362],[1787127006,38169.9,28361.9],[1787127306,38171.3,28361.9],[1787127606,38168.9,28362.2],[1787127907,38168.5,28362.5],[1787128207,38167.5,28362.7],[1787128507,38917,28362.7],[1787128806,38180.5,28363.3],[1787129106,38180.4,28364],[1787129406,38179.9,28364],[1787129706,37817.3,28364.6],[1787130007,39482.4,28617.5],[1787130306,39482.2,29476.9],[1787130606,39481.7,28756.8],[1787130906,39481.2,30477.8],[1787131207,39481.7,31830.1],[1787131506,39481.1,32456.5],[1787131806,39481.1,32443.5],[1787132106,39481.1,32443.5],[1787132406,39481.1,32425.5],[1787132707,39477.6,29355.8],[1787133006,39477.2,29444.5],[1787133306,39477.4,29441.5],[1787133607,39477,29479.6],[1787133907,38747.7,29479.6],[1787134206,38747.7,29314.1],[1787134506,38747.5,29314.1],[1787134806,38747.3,32190.3],[1787135107,38746.9,32190.3],[1787135406,38090.4,32190.3],[1787135706,38090.4,32190.3],[1787136007,38090.2,32190.3],[1787136306,38090,32279.8],[1787136606,38089.8,32268.3],[1787136906,38089.6,32327.1],[1787137206,38089.2,32373.3],[1787137506,38088.8,32383.3],[1787137807,38088.5,32232.3],[1787138106,38087.7,32190.3],[1787138407,38087.4,32190.3],[1787138706,38087.1,32190.3],[1787139007,38086.7,32190.3],[1787139306,38085.9,32190.3],[1787139607,38085.5,32190.3],[1787139906,38085.3,32190.5],[1787140206,38085.1,32190.5],[1787140507,38084.8,32190.5],[1787140807,37495,32190.5],[1787141106,37495,32190.5],[1787141406,37494.6,32190.5],[1787141726,37494.6,32190.5],[1787142007,37494.6,32190.5],[1787142306,37494.1,32190.5],[1787142606,37493.9,32190.5],[1787142907,37493.9,32190.5],[1787143206,37494,32190.5],[1787143506,36485.8,32190.5],[1787143806,36485.8,32190.5],[1787144108,36485.6,32190.5],[1787144406,36485.2,32190.5],[1787144706,36485,32190.5],[1787145007,36484.7,32190.5],[1787145307,36484,32190.9],[1787145606,36483.2,32190.9],[1787145906,36482.8,32190.9],[1787146206,36342.1,32190.9],[1787146506,36052.7,32190.9],[1787146806,36052.4,32190.9],[1787147107,36052,32190.9],[1787147406,36051.5,32190.9],[1787147706,36051.2,32190.9],[1787148006,36050.7,32190.9],[1787148326,36050.3,32190.9],[1787148606,36050.3,32190.6],[1787148907,36050.7,32190.5],[1787149206,36053.1,32190.6],[1787149507,36052.7,32191],[1787149806,36052.7,32191],[1787150106,36052.5,32191],[1787150406,36052.1,32191],[1787150707,36052.1,32191],[1787151006,36051.8,32191.1],[1787151307,38088.3,32191.3],[1787151606,38086.9,32191.3],[1787151907,38087.1,32191.3],[1787152206,38086.3,32191.5],[1787152507,38085.5,32191.5],[1787152808,37495.7,32191.5],[1787153106,37495.5,32191.5],[1787153406,37495.5,32191.7],[1787153706,37495.5,32192.7],[1787154006,37495.5,32193.5],[1787154306,37495.2,32193.7],[1787154606,37495.2,32194.1],[1787154907,37495.2,32194.3],[1787155506,37494.6,32194.5],[1787155807,37494,32194.5],[1787156106,37493.9,32194.5],[1787156406,37493.3,32194.5],[1787156707,37492.7,32194.5],[1787157006,37492.2,32194.5],[1787157306,37491.7,32194.5],[1787157606,37491.2,32194.6],[1787157906,37491.2,32194.6],[1787158206,37490.5,32194.6],[1787158507,37490.5,32194.6],[1787158806,37490.3,32194.7],[1787159126,37489.9,32194.7],[1787159406,37489.5,32194.7],[1787159686,37489.1,32194.9],[1787159986,37489,32194.9],[1787160286,37489,32195.1],[1787160646,37488.6,32195.1],[1787160946,37488.7,32195.3],[1787161246,37487.8,32195.5],[1787161546,37487.6,32195.5],[1787161846,37486.8,32195.2],[1787162147,37490,32195.2],[1787162446,37488.9,32195.2],[1787162747,37329.2,32195.2],[1787163046,37970.1,32195.2],[1787163347,36963.9,32195.2],[1787163646,36963.9,32195.2],[1787163946,36963.9,32191],[1787164246,36963.9,32191],[1787164546,36906.3,32191],[1787164846,36486.4,32191],[1787165146,36486.4,32191],[1787165446,36486.3,32191],[1787165746,36486.3,32190.7],[1787166046,36486.4,32190.6],[1787166347,36486,32190.6],[1787166646,36485.9,32190.6],[1787166946,36485.6,32190.6],[1787167246,36485.5,32190.6],[1787167546,36485.5,32190.7],[1787167846,38086.2,32190.6],[1787168146,45460.2,32190.6],[1787168446,45459.9,32190.9],[1787168746,45459.4,32191.2],[1787169046,45458.7,32191.6],[1787169346,45457.3,32191.9],[1787169646,45456.7,32192.1],[1787169946,45455.5,32192.5],[1787170246,45453.8,32193.4],[1787170546,45452.2,32194.2],[1787170846,45451.2,32194.3],[1787171446,44122.7,32194.9],[1787171746,44121.3,32195],[1787172046,44119.6,32195],[1787172346,43999,32195.3],[1787172646,43997.7,32195.6],[1787172946,43996.4,32195.4],[1787173246,43995.4,32195.4],[1787173546,43994.5,32195.4],[1787173846,43992.8,32190.8],[1787174146,43991.1,32193.7],[1787174446,43989.2,32194.3],[1787174746,42808.2,32194.3],[1787175046,42806,32194.3],[1787175346,42803.6,32194.2],[1787175646,42801.7,32190.9]],"hourly":[],"daily":[]}}