{"bazaar":{"raw":[[1786399221,60689.5,406.8],[1786399521,58619.9,341.7],[1786399821,58620.2,237.9],[1786400121,58620.2,222.4],[1786400421,58620.2,194.8],[1786400721,58540.7,200.9],[1786401021,58620.1,206.4],[1786401321,55000,173.3],[1786401621,54999.6,179.4],[1786401922,55000,152.3],[1786402221,54999.4,153.9],[1786402521,55000,157.8],[1786402821,54999.2,144.5],[1786403121,54999.1,132.4],[1786403421,54999.2,109.6],[1786403721,54999.1,101.3],[1786404021,54999.1,60.5],[1786404321,54999.9,76.1],[1786404621,54999.8,508],[1786404921,54999.9,485.7],[1786405221,55000,509.3],[1786405521,55000,502.6],[1786405821,55000,503.4],[1786406121,54999.8,536.6],[1786406421,54999.9,540.4],[1786406721,54999.4,548.8],[1786407021,54999.4,30948],[1786407321,58670.6,31058.1],[1786407621,54999.8,30555],[1786407922,54999.9,606.1],[1786408221,54256.5,611.1],[1786408521,52615.5,31160],[1786408821,52613.9,31159.7],[1786409121,52615.7,31160.1],[1786409421,52615.3,31160],[1786409721,52615.9,31159.7],[1786410021,52615.9,31159.9],[1786410321,52615.6,31159.7],[1786410623,52615.5,618.7],[1786410921,52615.4,30556.9],[1786411221,52614.4,30558.1],[1786411521,52613.6,567.6],[1786411821,52613.2,563.5],[1786412121,52612.8,591.9],[1786412421,52611.9,500.9],[1786412721,52611.7,499.6],[1786413021,51254.1,497.9],[1786413321,51451.8,497.9],[1786413621,50466.3,493.3],[1786413921,52281.8,538.3],[1786414221,52460.8,527.4],[1786414521,50466.2,521.1],[1786414821,50466.2,540.4],[1786415121,50466.2,537.4],[1786415421,52281.8,523.6],[1786415721,52611.9,527.8],[1786416021,52612.7,547.1],[1786416322,52611.4,522.8],[1786416621,52611.6,519.4],[1786416922,52611.1,489.1],[1786417223,52610.9,552.5],[1786417521,52610.8,31159],[1786417821,50465.4,31159.1],[1786418121,50465.4,31159.2],[1786418421,49451,31159.2],[1786418721,51139.1,31159.4],[1786419021,52610.7,31159.4],[1786419321,52610.5,31159.5],[1786419621,52611.1,31159.5],[1786419921,52611.1,31159.8],[1786420221,52611.1,31672.5],[1786420521,50572.9,32234.2],[1786420822,50572.9,32234.1],[1786421121,50572.2,32234.2],[1786421421,50573.2,32234.2],[1786421721,52342.4,32234.2],[1786422021,52512.9,32234.2],[1786422321,52611.1,32234.2],[1786422621,52611,32234.2],[1786422921,52611,32234.2],[1786423221,52611,32234.2],[1786423521,52611.1,32234.2],[1786423821,52610.8,32234.3],[1786424121,52611.1,32234.2],[1786424421,52611.1,32235.1],[1786424721,52611.1,32237.5],[1786425021,52610.8,32235],[1786425321,52610.6,32235.1],[1786425621,52610.7,32235],[1786425921,52610.6,32235],[1786426221,52610.6,32235],[1786426522,52610.6,32235],[1786426821,52609.8,32234.8],[1786427121,52609.8,32234.9],[1786427421,52609.6,32234.9],[1786427721,52608.6,32235.1],[1786428021,52608.6,32235.2],[1786428321,52608.3,32235.1],[1786428621,50571,32779.7],[1786428921,50570.9,32754.9],[1786429221,50570.9,32753.5],[1786429521,50570.5,32676.5],[1786429821,50242.6,32678.7],[1786430121,50570.5,32815.7],[1786430421,52192,32809.3],[1786430721,52608.8,32809.3],[1786431021,52609.3,32807.2],[1786431322,52609.1,32820],[1786431621,52609.3,32813.9],[1786431921,52610.1,32797.7],[1786432221,52609.9,32799.2],[1786432521,52609.7,32799.6],[1786432821,52609.5,32800.8],[1786433121,52609.5,32799.8],[1786433421,52609.4,32799.8],[1786433721,52609.5,32886.7],[1786434021,52609.4,32840.6],[1786434322,52609.5,32888.7],[1786434621,52609.3,32888.4],[1786434921,52609.3,32885.2],[1786435221,52609.2,32900.5],[1786435521,52608.9,32891.4],[1786435821,52608.4,32897.9],[1786436121,52608.4,32898.8],[1786436421,52608.4,32910.3],[1786436722,52608.3,32896.5],[1786437021,52606.8,32898.1],[1786437321,52600.8,32891.8],[1786437621,52600.8,32899],[1786437921,52605.8,32894.5],[1786438221,52606.8,32892.7],[1786438521,52602.9,32882.4],[1786438821,52600.7,32757.6],[1786439121,52600.6,32563.1],[1786439421,52600,32758.9],[1786439721,52599.7,32753.2],[1786440021,52599.7,32758.7],[1786440321,52599.1,32751.3],[1786440621,52598.4,32565.9],[1786440921,52598.1,32565.5],[1786441221,52598,32562.8],[1786441521,52596.9,32563.8],[1786441821,52596.5,33154.9],[1786442121,52596.5,33154.9],[1786442421,52596.4,33154.9],[1786442721,52596.4,33154.9],[1786443021,52596.2,33154.9],[1786443321,52596.4,33154.9],[1786443621,52596,33154.9],[1786443921,52595.6,33154.9],[1786444222,52595.8,33155.3],[1786444521,52152.4,33155.3],[1786444821,52595.8,33155.2],[1786445121,52596,33155.3],[1786445421,52596.1,33155.2],[1786445722,50651.4,33155.2],[1786446021,50651.1,33155.2],[1786446321,52596.1,33155.2],[1786446621,52596.4,33155.2],[1786446922,52595.7,33155.2],[1786447221,52595.7,33155.2],[1786447522,52595.5,33155.2],[1786447822,52595.3,33155.2],[1786448121,52595.3,33155.2],[1786448421,52595.2,33155.3],[1786448721,52595.3,33155.3],[1786449021,52594.8,33155.8],[1786449321,52595.4,33155.8],[1786449621,52595.4,33155.8],[1786449922,52594.5,33155.8],[1786450221,52594.3,33155.8],[1786450521,52595.3,33155.8],[1786450821,52595.2,33155.8],[1786451121,52594.2,33155.8],[1786451421,52595.4,33155.8],[1786451721,52596.4,33155.8],[1786452021,52596.1,33155.8],[1786452322,52595.6,33155.7],[1786452621,52595.6,33155.7],[1786452921,50651.5,33155.7],[1786453222,50651.5,33180],[1786453521,52603.5,35102.2],[1786453821,52608.1,35102.2],[1786454121,52607.9,35102.2],[1786454421,52609.3,35102.2],[1786454721,52609.2,35102.2],[1786455021,52608.7,35102.2],[1786455321,52609.3,35102.2],[1786455621,52609.1,35102.2],[1786455921,52609.3,35102.2],[1786456221,52609.2,35102.2],[1786456521,52608.7,35102.2],[1786456821,52608.5,35102.2],[1786457121,52608.3,35108.1],[1786457421,52608.4,35142.2],[1786457721,52608.4,35143.7],[1786458021,52607.9,35125],[1786458321,52608,35134.8],[1786458621,52607.7,35137.4],[1786458921,52607.6,35139.7],[1786459221,52607.8,35135.6],[1786459521,52607.3,35132.8],[1786459821,52607.3,35122.9],[1786460121,52607,35119.4],[1786460421,52607.5,35102.2],[1786460721,52407.2,35102.2],[1786461021,51280.7,35102.2],[1786461321,50854.8,35102.2],[1786461621,50854.4,35102.2],[1786461921,50854.3,35392.7],[1786462222,49523.7,35390.6],[1786462521,49523.6,35386.1],[1786462821,49523.6,35378.4],[1786463121,49523.9,35398.4],[1786463421,50854.7,35381.6],[1786463722,52607.8,35374.1],[1786464021,52366.1,35405.3],[1786464322,52607.9,35419.8],[1786464621,52608.6,35420.1],[1786464922,52609.3,35414.5],[1786465221,52608.6,35407.7],[1786465522,52608.2,35407.2],[1786465822,52609.2,35407.2],[1786466121,52609.3,35406.5],[1786466421,52609.3,37553.3],[1786466721,52615,37553.3],[1786467021,52612.4,37553.3],[1786467321,52614.2,37566.8],[1786467622,52612.7,37569.7],[1786467922,52612.9,37554],[1786468221,56180.5,37591.2],[1786468521,60689.5,37553.3],[1786468821,60689.2,37553.3],[1786469121,60688.9,37553.3],[1786469422,60689.4,37570.5],[1786469722,60595.8,37592.1],[1786470021,60689.6,37589.9],[1786470321,60691,37593.2],[1786470621,60690.9,37597],[1786470922,60691,37612.4],[1786471221,60691,37625.3],[1786471521,60690.9,37610.3],[1786471821,60691.2,37601.3],[1786472121,60690.7,37619.7],[1786472421,60690.1,37614.5],[1786472721,60689.3,37595.9],[1786473021,60691.2,37600.2],[1786473321,60690.9,37597],[1786473622,60690.7,37582.8],[1786473921,60691,37585],[1786474221,60691,37549],[1786474521,60690.8,38119.6],[1786474821,60690.9,38119.1],[1786475121,60689.9,38117.3],[1786475421,60690.6,37919.6],[1786475721,60690.3,37922],[1786476021,60689.6,37597],[1786476321,60689.8,37586.1],[1786476621,58376.4,35604.6],[1786476922,58376.3,35599.6],[1786477221,60689.5,35596.4],[1786477521,60689.3,37544.9],[1786477822,60688.9,35597.6],[1786478121,56292.4,35594.9],[1786478421,56291.6,35576.7],[1786479021,54417.2,35574],[1786479321,56291.9,35573],[1786479621,56291.8,35563.2],[1786479922,56291.2,35575.9],[1786480221,56291.8,35595],[1786480521,56290.2,35574.3],[1786480821,56289.4,35573.9],[1786481121,56288.8,35572.9],[1786481421,56288.4,35562.2],[1786481721,56288.2,35552.1],[1786482021,54414,35538.4],[1786482321,54413.7,35539.9],[1786482621,54413,35533.3],[1786482922,54413,35519.3],[1786483221,54413.3,35530.2],[1786483521,54413.2,35602.4],[1786483821,54412.9,35584.1],[1786484122,54413.3,35619.2],[1786484422,73514.6,35711.4],[1786484721,73514.6,35757.4],[1786485021,73514.3,38476.5],[1786485321,73513.3,38509.3],[1786485621,73511.4,38468.2],[1786485921,70222.2,39658.3],[1786486221,70221.6,39653.5],[1786486521,70219.7,39025.5],[1786486821,70220.5,39713.6],[1786487121,70219.9,39626.3],[1786487421,70219.7,39723.3],[1786487721,70220.5,39717.9],[1786488021,70220.1,39678.8],[1786488321,70218.7,38990.8],[1786488621,70218.1,39244.3],[1786488921,70219.7,38912.8],[1786489221,67261.3,38886.2],[1786489521,70220.2,39021.9],[1786489821,70220.5,39708.1],[1786490121,70222.6,39687.6],[1786490421,70223.7,39673.5],[1786490721,70223.6,39780.9],[1786491021,67265.3,39685],[1786491322,67265.2,39037.2],[1786491621,67265,39026.4],[1786491921,67265,39023.6],[1786492221,67264.8,39064.6],[1786492521,67264.6,39708.3],[1786492821,67264.7,39694.4],[1786493122,67264.1,39087.8],[1786493421,67263.6,39706.6],[1786493721,67262.5,39109.9],[1786494021,67262.2,39103.5],[1786494321,67261.3,39094.5],[1786494621,67260.5,39108.4],[1786494921,67260.3,39728.4],[1786495221,64731.7,39178.4],[1786495521,64731.5,39121.1],[1786495821,64730.6,39020.2],[1786496121,64729.9,38998.5],[1786496421,63897,38995.1],[1786496721,62321.3,40641.8],[1786497021,62321.7,40641.8],[1786497321,64731.5,39911.7],[1786497621,64731.1,39893.8],[1786497921,64731.1,39913.4],[1786498221,64730.7,39895],[1786498521,62321.1,39865.2],[1786498821,62321.1,38903.9],[1786499121,62320.8,38903.9],[1786499421,62320.6,38896.3],[1786499721,62320.8,38888.6],[1786500021,62320.1,38917.7],[1786500321,62319.9,38902],[1786500621,62319.5,38922.2],[1786500921,62318.6,39666.7],[1786501221,62318.4,39733.5],[1786501521,62318.1,39723.3],[1786501821,62317.8,39726.7],[1786502121,62317.3,39684.9],[1786502421,62317.1,39715.5],[1786502721,62315.8,39793.5],[1786503021,62315.3,39803],[1786503321,62313.7,39776.9],[1786503621,62312.9,39806],[1786503921,62312.8,39781.4],[1786504221,62312.9,39074.9],[1786504521,62312.4,39023.8],[1786504821,60253.5,39049.1],[1786505121,60253.5,39060.3],[1786505421,60253.2,39564.2],[1786505721,60252.5,39556.2],[1786506021,60251.2,39550.1],[1786506321,60250.6,39536.9],[1786506621,60250,39516.3],[1786506921,60248.8,39541],[1786507221,60248.1,39878.6],[1786507521,58395.1,39844.5],[1786507822,56728.2,39883.7],[1786508121,56728.2,39886.6],[1786508421,55228.3,39764.1],[1786508721,55227.3,39745.9],[1786509021,55226.9,39740],[1786509321,55226.5,40191.1],[1786509621,55225.4,40199.7],[1786509921,55224.7,40203.7],[1786510221,55224.5,40197.3],[1786510521,55224.4,40226.6],[1786510821,55223.6,40213.3],[1786511121,55223.6,40182.2],[1786511421,55223.4,40198.6],[1786511721,55223.4,40188.1],[1786512021,55223.4,40178.9],[1786512321,55222.6,40186.8],[1786512621,55222.6,40178.9],[1786512921,55195.5,40152.5],[1786513221,52658.7,40196],[1786513521,52658.7,40190.8],[1786513821,52588.5,36070.4],[1786514121,51471.1,36022.2],[1786514421,49696.3,35959.1],[1786514721,49629.1,35932.8],[1786515021,49696.3,35888.8],[1786515321,49696.3,35881.3],[1786515621,49695.8,35908.1],[1786515921,48898.9,35894.4],[1786516222,48898.6,35858.1],[1786516521,48898.7,35854.3],[1786516821,48897.9,35854.3],[1786517122,48180.9,35848],[1786517422,48180.6,35823.8],[1786517721,48180.8,35923.6],[1786518021,48180.3,35832.7],[1786518321,48180.3,35830.2],[1786518621,48856.7,35817.4],[1786518921,48180.4,35904.4],[1786519221,48837.7,35813.6],[1786519521,48180.1,35802.7],[1786519821,48179.9,35793.7],[1786520121,48179.7,35792.4],[1786520421,48179.6,35781.4],[1786520721,48178.9,35778.8],[1786521021,48180.1,35774.3],[1786521321,48180.1,35762.6],[1786521621,47981.8,35757.3],[1786521921,48180.2,35754.7],[1786522221,48837.7,35741.6],[1786522521,48180.2,35741.6],[1786522821,48863.2,35739.7],[1786523121,48180.3,35719.9],[1786523421,48814.1,35719.9],[1786523721,48839.8,35717.3],[1786524021,48897.9,35715.9],[1786524321,48897.9,35697.3],[1786524621,48823,35688],[1786524921,48857.3,35672.6],[1786525221,48871.1,35667.2],[1786525521,48897.9,35646.3],[1786525821,48897.9,35623.2],[1786526121,48897.9,35699.3],[1786526422,48897.9,35688],[1786526721,48897.9,35682.7],[1786527021,48897.9,35669.3],[1786527321,48897.6,35639.5],[1786527621,48897.1,35615],[1786527921,48897.5,35604],[1786528221,48897.6,35586.8],[1786528521,48897.6,35664.5],[1786528821,48897.5,35660.5],[1786529121,48897.9,35680.7],[1786529421,48897.9,35603.4],[1786529721,48897.3,35393.1],[1786530021,48897.3,35444.9],[1786530322,48897,35393.9],[1786530621,48897.1,35366.4],[1786530921,48897.3,35497.2],[1786531221,48896.9,35475.1],[1786531521,48896.5,35384.6],[1786531821,48896.5,35338.1],[1786532121,48896.1,35360],[1786532421,48896.5,35362],[1786532721,48896.5,35360.2],[1786533021,48895.5,35360.2],[1786533321,48896.4,35365.3],[1786533621,48896.5,35365],[1786533921,48896.1,35360.2],[1786534221,48535.7,35358.7],[1786534521,48896.5,35346.4],[1786534821,47762,35328.7],[1786535121,47762,35333.7],[1786535421,47761.5,35323.2],[1786535721,47760.9,35333.4],[1786536021,46740,35328.5],[1786536321,46740,35327.2],[1786536622,46739,35309.4],[1786536921,46738.7,35307.3],[1786537221,46738.5,35302.5],[1786537521,46738.7,35300.9],[1786537821,46738.7,35295.8],[1786538121,46738,35287.4],[1786538421,46737.4,35281.4],[1786538721,46737.3,35279.5],[1786539021,46737.5,35268.5],[1786539321,46736.9,35260.4],[1786539621,46737.8,35258.2],[1786539921,46737.7,35250.4],[1786540221,46737.1,35242.5],[1786540521,46736.8,35267.4],[1786540821,46738.2,35262.9],[1786541121,47762,35331.1],[1786541421,47762,35330.6],[1786541721,48809.9,35336.4],[1786542021,48860.8,35321.1],[1786542321,48896.5,35321.1],[1786542621,48896.5,35313.7],[1786542921,48896.4,35321.9],[1786543221,48896.5,35317.9],[1786543521,48896.5,35315.8],[1786543821,48896.3,35312.9],[1786544121,48896.3,35305.7],[1786544421,48896.3,35287.9],[1786544722,48896,35285.8],[1786545022,48896,35287.7],[1786545321,48895.6,35278.1],[1786545622,48895.9,35281.9],[1786545921,48896,35283],[1786546221,48895.5,35266.3],[1786546521,48895.8,35255.7],[1786546821,48895.7,35252.3],[1786547122,48895.2,35256],[1786547421,48895,35256],[1786547721,48894.2,35251.2],[1786548021,48894.2,35262.4],[1786548321,48894.2,35259.3],[1786548622,48894.3,35265.4],[1786548922,48894,35269.9],[1786549221,48893.2,35268.2],[1786549521,48673.6,35262.4],[1786549821,48704.1,35263.8],[1786550121,48894,35261],[1786550421,48893.5,35259.1],[1786550721,48892.9,35252.1],[1786551021,48891.9,35243.6],[1786551322,48891.9,35275.9],[1786551621,48892.7,35275.4],[1786551922,48892,35265.7],[1786552221,48891.8,35250.7],[1786552521,48891.4,35252.9],[1786552821,48891.9,35209.8],[1786553121,48891.6,35199.3],[1786553421,48890.2,35193.2],[1786553722,48890.1,35191.1],[1786554021,48890.2,35186.9],[1786554322,48890.2,35177.7],[1786554621,48890.2,35154.8],[1786554921,48890.2,35146.9],[1786555221,48889.7,35136.7],[1786555521,48891.2,35137.6],[1786555821,47756.3,35131.1],[1786556121,47755.8,35121.5],[1786556421,47755.8,35115.8],[1786556721,47756.3,35102.2],[1786557022,47755.9,35102.2],[1786557321,47755.8,35102.2],[1786557601,47755.7,35102.2],[1786557921,47754.8,35102.2],[1786558222,47755.1,35103.9],[1786558522,46489.8,35102.2],[1786558821,46467.1,35102.2],[1786559121,46489.8,35102.2],[1786559421,46489.6,35102.2],[1786559721,46489.7,35102.2],[1786560021,46489.8,35102.2],[1786560321,46489.2,35102.2],[1786560622,46489.7,35102.2],[1786560922,46489.3,35102.2],[1786561221,46488.5,35102.2],[1786561521,46489.8,35102.2],[1786561821,46489.4,35102.2],[1786562121,46489.8,35102.2],[1786562421,46489.8,35102.2],[1786562721,46749.4,35102.2],[1786563021,47755.9,35102.2],[1786563321,47755.7,35102.2],[1786563621,46947.3,35102.2],[1786563922,46872.8,35102.2],[1786564221,46562.5,35102.2],[1786564521,46489.9,35102.2],[1786564821,47596.1,35102.2],[1786565121,47755.9,35102.2],[1786565421,47755.8,35102.2],[1786565721,47756,35102.2],[1786566021,46490.1,35102.2],[1786566321,46489.7,35102.2],[1786566621,46257.6,35102.2],[1786566921,46489.3,35102.2],[1786567222,46489.3,35102.2],[1786567521,46489,35102.2],[1786567821,46488.2,35102.2],[1786568121,46487.6,35102.2],[1786568421,46487.5,35102.2],[1786568721,46486.6,35102.2],[1786569021,46486.1,35102.2],[1786569321,46486,35102.2],[1786569621,46485.6,35102.2],[1786569921,46485.3,35102.2],[1786570221,46485.2,35102.2],[1786570522,46485.3,35102.2],[1786570821,46485.4,35102.2],[1786571121,46486.5,35102.2],[1786571421,46485.9,35102.2],[1786571721,46485.9,35102.2],[1786572021,46157,35102.2],[1786572322,45347.1,35102.2],[1786572621,46194.6,35102.2],[1786572921,46350.1,35102.2],[1786573221,46485.7,35102.2],[1786573521,46485.7,35102.2],[1786573821,46485.9,35102.2],[1786574121,46485.9,35102.2],[1786574421,46485.3,35102.2],[1786574721,46485.4,35102.2],[1786575021,46485.3,35102.2],[1786575321,46484.7,35102.2],[1786575622,46484.7,35102.2],[1786575921,46484.4,35102.2],[1786576221,46483.7,35102.2],[1786576521,46484.3,35102.2],[1786576821,46483,35102.2],[1786577121,46482.4,35102.2],[1786577421,46482.2,35102.2],[1786577721,46481.1,35102.2],[1786578021,46481,35102.2],[1786578321,46481.2,35102.2],[1786578621,46481,35102.2],[1786578921,46480.8,35102.2],[1786579221,46480.7,35102.2],[1786579521,46480.8,35102.2],[1786579821,46480.7,35102.2],[1786580101,46480.8,35102.2],[1786580421,46480.8,35102.2],[1786580721,46480.7,35102.2],[1786581022,46480.9,35102.2],[1786581321,46480.7,35102.2],[1786581621,46482.1,35102.2],[1786581921,46482.4,35102.2],[1786582221,46482.3,35102.2],[1786582521,46482.2,35102.2],[1786582821,46482.2,35102.2],[1786583121,46482.3,35102.2],[1786583421,46481.8,35102.2],[1786583721,46481.4,35102.2],[1786584022,46481.7,35102.2],[1786584321,46481.4,35102.2],[1786584622,46481,35102.2],[1786584921,46324.6,35102.2],[1786585221,45342.2,35102.2],[1786585521,45342.4,35102.2],[1786585822,45627.1,35102.2],[1786586121,46481.8,35102.2],[1786586421,46481.1,35102.2],[1786586721,45564.5,35102.2],[1786587021,44704.8,35102.2],[1786587321,44317.7,35102.2],[1786587621,45898,35102.2],[1786587921,46482.9,35102.2],[1786588221,46484.7,35102.2],[1786588521,46484,35102.2],[1786588821,46194.9,35102.2],[1786589121,45345.7,35102.2],[1786589421,45345.7,35102.2],[1786589721,45345.7,35102.2],[1786590021,45345.4,35102.2],[1786590321,45345.2,35102.2],[1786590621,45345.4,35102.2],[1786590921,45345.4,35102.2],[1786591201,45345.6,35102.2],[1786591521,45344.9,35102.2],[1786591821,45344.7,35102.2],[1786592121,45344.6,35102.2],[1786592421,45344.2,35102.2],[1786592721,45344,35102.2],[1786593021,44919.3,35102.2],[1786593321,44319.4,35102.2],[1786593621,44108.1,35102.2],[1786593921,43397.3,35102.2],[1786594221,43780.1,35102.2],[1786594521,42962.6,35102.2],[1786594821,42566.5,35102.2],[1786595121,42566.5,35102.2],[1786595421,42567.2,35102.2],[1786595721,41973.3,35102.2],[1786596021,42652.2,35102.2],[1786596321,41820.2,35102.2],[1786596621,43589.3,35102.2],[1786596921,44319.2,35102.2],[1786597221,44318.7,35102.2],[1786597521,44318.3,35102.2],[1786597821,44318.1,35102.2],[1786598121,44318.1,35102.2],[1786598421,44318,35102.2],[1786598721,44317.5,35102.2],[1786599021,44317.6,35102.2],[1786599321,44317.4,35102.2],[1786599621,44318.1,35102.2],[1786599921,44318,35102.2],[1786600221,44318.1,35102.2],[1786600521,44317.7,35102.2],[1786600821,43653.9,35102.2],[1786601121,43396.5,35102.2],[1786601421,43396.1,35102.2],[1786601721,43395.8,35102.2],[1786602021,43395.6,35102.2],[1786602321,43396,35102.2],[1786602621,43396,35102.2],[1786602921,43396,35102.2],[1786603221,43395.9,35102.2],[1786603521,46485.2,35102.2],[1786603821,46486.6,35102.2],[1786604121,46486.8,35121.9],[1786604421,46486.4,35116.8],[1786604721,46486.3,35120.4],[1786605021,46486.3,35115.7],[1786605321,46485.9,35115.7],[1786605621,46485.6,35128.3],[1786605922,46485.6,35125.9],[1786606221,46485.6,35121.4],[1786606521,46485.3,35117.9],[1786606821,46485.2,35117.5],[1786607121,46484.8,35113.6],[1786607421,46484.7,35111.5],[1786607721,46484.8,35111],[1786608021,46484.4,35106.6],[1786608321,46483.9,35102.2],[1786608621,46483.7,35102.2],[1786608921,46483.5,35102.2],[1786609221,46483.9,35102.2],[1786609521,46483.8,35102.2],[1786609821,46483,35102.2],[1786610121,46484.5,35102.2],[1786610421,46484.5,35102.2],[1786610721,46484.3,35102.2],[1786611021,46484.6,35102.2],[1786611321,46484.5,35102.2],[1786611621,46484.5,35102.2],[1786611921,46484.7,35102.2],[1786612221,46485.1,35102.2],[1786612521,46484.6,35102.2],[1786612821,46484.6,35102.2],[1786613121,45346,35106.7],[1786613421,45346,35181.3],[1786613721,45346,35176],[1786614021,45346,35173.8],[1786614321,45345.9,35172.8],[1786614621,45345.8,35172.1],[1786614921,45345.8,35171.1],[1786615221,45345.7,35177.7],[1786615521,45257.7,35183.1],[1786615821,45345.4,35182.9],[1786616121,45345.4,35183.1],[1786616421,45345.4,35185.8],[1786616722,45345.4,35180.5],[1786617021,45345.4,35179.6],[1786617321,45345.4,35178.7],[1786617621,44556.1,35176.6],[1786617921,44371.5,35175.3],[1786618221,44370.8,35168.3],[1786618521,44370.6,35102.2],[1786618821,44370,35102.3],[1786619122,44370.2,33154.1],[1786619421,44369.7,33153.8],[1786619721,44369,33153.9],[1786620021,44369.1,33154],[1786620321,44369.1,33154],[1786620621,43949.8,33154],[1786620921,44369.2,33154],[1786621221,44369.3,33154],[1786621522,44369.4,33154],[1786621821,44368.7,33154],[1786622121,44368.6,33154],[1786622421,44366.6,33153.8],[1786622721,44366.6,33154.1],[1786623021,44366.6,33153.8],[1786623321,44366.5,32235.2],[1786623621,44365.8,32235.3],[1786623921,44366.4,32235.3],[1786624222,44367.2,32235.3],[1786624522,44367.4,31158.3],[1786624821,44367.4,22182.9],[1786625122,44365.7,1.3],[1786625421,44366.2,170.3],[1786625721,44365.9,196.3],[1786626021,44365.6,193],[1786626321,44365.7,241.8],[1786626621,44365.7,233.9],[1786626921,44366,247.1],[1786627221,44365.7,238.1],[1786627522,44365.9,221.1],[1786627821,44367,243.8],[1786628121,44368,241.4],[1786628421,44369.5,274.4],[1786628721,44368.6,259.9],[1786629021,44369.3,260.8],[1786629322,44368.5,260.4],[1786629621,44368.1,247.6],[1786629921,44368.5,268.2],[1786630223,44367.8,247.6],[1786630521,44367.1,249.6],[1786630821,44368.4,241.4],[1786631121,44367,225.2],[1786631421,44366.8,218.2],[1786631721,42552.6,208.7],[1786632021,42928.7,193.3],[1786632321,42165.7,190.9],[1786632621,42205.6,180.9],[1786632901,43287.3,220.3],[1786633221,42267.1,184.2],[1786633521,41634.6,160.1],[1786633821,41634,159.7],[1786634121,41380.4,157.7],[1786634421,40470.2,154.7],[1786634721,40470.1,146],[1786635021,40469.4,142.3],[1786635321,40469.3,145.2],[1786635621,40468.8,143.1],[1786635921,40468.9,124.4],[1786636222,40468.9,122.3],[1786636522,40469.1,120.2],[1786636821,40468.6,114.4],[1786637121,40469.2,118.1],[1786637421,40469.6,195],[1786637722,40468.8,191.3],[1786638022,40468.7,192.9],[1786638321,40468.2,192.5],[1786638622,40467.7,162.2],[1786638921,40466.6,148.1],[1786639221,40466.8,203.7],[1786639521,40466.6,200],[1786639822,40467.1,170.1],[1786640121,40466.6,138.1],[1786640421,40466.6,136.4],[1786640722,40466.2,112.8],[1786641021,40466,136.3],[1786641321,40466.2,221.4],[1786641621,39614.9,256.4],[1786641921,40468,229.5],[1786642221,40466.4,291.1],[1786642522,40302.4,417.3],[1786642821,40466.3,240.9],[1786643121,40465.8,419.2],[1786643421,40466.3,431.4],[1786643721,40466.4,355.8],[1786644021,40466.2,456.5],[1786644321,40466.3,356.1],[1786644621,40465.9,383.6],[1786644921,40127.3,449.5],[1786645221,40466.1,366.1],[1786645521,40466.3,438.3],[1786645821,40466.3,368.8],[1786646121,37255,405.7],[1786646421,37254.8,352.9],[1786646722,37255,419.5],[1786647021,37254.9,475],[1786647321,37254.3,478.1],[1786647621,37254.2,446],[1786647921,37255.1,451.8],[1786648222,37352.4,447.9],[1786648522,37399.7,328.2],[1786648821,39617.2,474.3],[1786649122,40033.1,482.8],[1786649421,40466.3,316.5],[1786649721,40466.4,313.1],[1786650021,40469.3,316],[1786650321,44370.2,306.6],[1786650622,42065.5,309.7],[1786650921,41987.8,327.5],[1786651221,43986.5,336.6],[1786651521,41181.9,322.6],[1786651821,43674.8,337.7],[1786652121,41181.5,327.5],[1786652422,41181.6,374.6],[1786652721,41181.1,325.8],[1786653022,41180.5,361.3],[1786653322,41180.8,572.5],[1786653622,41181,399.3],[1786653921,41181.3,412.8],[1786654221,41180.8,588.9],[1786654521,41180.6,569],[1786654822,41180.5,742.3],[1786655121,44370.2,742.8],[1786655421,41326,744.8],[1786655721,41326.1,744.5],[1786656021,41326,914.7],[1786656321,41325.9,910.3],[1786656622,41212.3,955.8],[1786656921,41326,825.9],[1786657221,41326,896.8],[1786657521,41325.6,832.8],[1786657821,41325.6,1001.4],[1786658121,41325.6,999.4],[1786658421,41325.5,954.7],[1786658721,41325.5,954.2],[1786659021,41325.5,996.2],[1786659321,41325.5,953.7],[1786659621,41325.6,953.6],[1786659921,41325.6,966.6],[1786660221,41325.1,13610.1],[1786660521,41325.2,13610.5],[1786660821,41090.3,13609.5],[1786661121,41324.8,13891.2],[1786661422,41324,13935.7],[1786661721,41324.2,13935.7],[1786662022,41324.7,13936],[1786662321,41324.2,13936.2],[1786662622,41324.1,13936.2],[1786662921,41324.7,13936.1],[1786663221,41323.7,13936.1],[1786663521,41324.8,13937.6],[1786663821,41324.7,13938.7],[1786664121,41324.5,13938.5],[1786664421,41323.3,13939.4],[1786664721,41323.5,13939.5],[1786665021,41324.5,13939.5],[1786665321,41324.2,13938.8],[1786665621,40157.3,13938.8],[1786665921,39487.2,13943.5],[1786666221,39386.2,13942.5],[1786666521,41111.6,13942.4],[1786666821,41292.7,13942.6],[1786667121,41147,13942.4],[1786667421,41320.4,13942.8],[1786667721,41227.9,13943.9],[1786668021,41323.5,13942.9],[1786668321,40830.4,14249.1],[1786668621,41319.2,14407],[1786668921,41319.3,14360.8],[1786669221,41322.1,14382.5],[1786669521,41325.5,14404.4],[1786669821,41325.5,14360.6],[1786670121,41325.5,14398.3],[1786670421,41325.4,14375.3],[1786670721,41323.9,14419.3],[1786671021,41010.3,14398.4],[1786671321,41210.2,14379.4],[1786671621,40125,14386.5],[1786671921,40200.1,14390.1],[1786672221,38722.3,14391.9],[1786672521,38722.3,14390.1],[1786672821,38720.1,14388.4],[1786673121,38721.2,14386.1],[1786673421,38721,14383.4],[1786673721,38722,14401.9],[1786674021,38721.9,14378.2],[1786674322,38719.3,14368.6],[1786674621,38717.7,14390.4],[1786674921,38720.7,14525.1],[1786675221,38721.9,14523.5],[1786675521,38722.6,14560.9],[1786675821,40184.2,14559.6],[1786676121,40594.4,14559.4],[1786676421,40181.9,14543.1],[1786676721,39053,14560.7],[1786677021,41059.5,14628.8],[1786677321,41324,14628.2],[1786677621,41324,14631],[1786677921,41324,14648.8],[1786678221,41324,14648.5],[1786678521,41324,14695],[1786678821,41324,14697.1],[1786679121,41324,14696.3],[1786679421,41323.7,14697.9],[1786679721,41107.3,14696.2],[1786680021,41324,14566.1],[1786680322,41324.1,14565.9],[1786680621,41324.1,14641.4],[1786680921,41324.1,14568.5],[1786681221,41323.9,14635.9],[1786681522,41324.1,14636.9],[1786681821,41324.1,14635.1],[1786682122,41324.1,14569.8],[1786682421,41324.1,14695.3],[1786682722,41324.1,14695.6],[1786683021,41324.1,14694.9],[1786683321,41323.9,14551.9],[1786683622,40000,14552.7],[1786683921,40000,14547.5],[1786684221,40000,14546.6],[1786684521,40000,14547.1],[1786684821,39999.9,14547],[1786685122,39999,14577.3],[1786685422,39998.9,14566.2],[1786685721,39998.9,14564.2],[1786686021,39966.5,14569.1],[1786686321,40000,14573],[1786686621,40000,14570.2],[1786686921,40000,14566.4],[1786687221,41324.1,14555.2],[1786687521,41324.1,14549.4],[1786687822,41324.1,14820],[1786688122,41324.1,14819.5],[1786688421,41324.1,14817.4],[1786688721,41324.1,14820.6],[1786689021,41324.1,14321.9],[1786689322,41324.1,14311.3],[1786689621,41323.8,14312.4],[1786689921,41324.1,14314],[1786690221,41323.7,12889.3],[1786690521,41323.4,12897],[1786690821,38846.7,12897],[1786691121,41324.1,14332.7],[1786691421,41324.1,14332.1],[1786691721,41324.1,14266.9],[1786692021,41324.1,14266.5],[1786692321,41324.1,14260.2],[1786692621,41324.1,12950.7],[1786692921,41323.9,12954.5],[1786693221,41323.7,14263.2],[1786693521,41323.6,12960],[1786693821,41323.1,12954.2],[1786694122,41322.8,12953.6],[1786694421,41322.8,12945.2],[1786694721,41322.5,12942.3],[1786695021,38846.1,12940.7],[1786695321,41322.5,12911.9],[1786695621,41322.5,12909.3],[1786695921,41322.2,12961.3],[1786696221,41321.9,14270.7],[1786696521,41322.2,15708],[1786696821,41322.1,15708.9],[1786697121,41321.9,15336.9],[1786697421,41321.8,13787.4],[1786697721,39189.1,13737.7],[1786698021,39188.7,13733.1],[1786698321,39188,13705.9],[1786698621,39187.8,13698.7],[1786698921,39187.8,13696.7],[1786699221,39187.6,13693.5],[1786699521,39187.8,13685.6],[1786699821,39187.8,13793.1],[1786700121,39187.7,13781.8],[1786700422,39187.8,13775.8],[1786700721,39187.7,13816.7],[1786701021,39187.4,14045.1],[1786701322,39187.4,13999],[1786701621,39187.3,13137.8],[1786701921,39187.3,13107.7],[1786702221,39187.5,13058.5],[1786702522,39188,13044.8],[1786702821,41322.2,13190.5],[1786703121,41322.9,13199.9],[1786703421,41322.9,13199.9],[1786703721,39759,13197.8],[1786704021,39390.8,13070.9],[1786704321,39391.4,13044],[1786704622,41262.3,12952.5],[1786704922,39205.7,12944.8],[1786705221,39391.2,12906],[1786705522,39391.2,13026.7],[1786705822,39390.5,13026.7],[1786706122,39391.2,13023.5],[1786706421,39391.2,13005],[1786706721,41324.1,12986.5],[1786707021,41323.9,12981],[1786707321,41323.9,12977.7],[1786707621,41323.6,13170.7],[1786707922,41323.4,12916.2],[1786708221,41323.1,13160.1],[1786708521,41323.1,13456.7],[1786708822,41322.9,13267],[1786709121,41322.5,13625.8],[1786709421,41321.9,13593.4],[1786709721,41321.7,13599.3],[1786710021,41321.7,13558.5],[1786710321,41321.5,14213.5],[1786710621,41322.1,14186.9],[1786710921,41324.1,14154.5],[1786711222,41323.7,14130],[1786711521,41323.5,14096.8],[1786711821,41323.4,14356.9],[1786712121,41323.3,14460.3],[1786712421,41323.5,14478.4],[1786712722,41323.6,14248.5],[1786713021,41323.6,14244.9],[1786713321,41323.5,14467.8],[1786713621,41324.1,14406.2],[1786713921,41324,14382.9],[1786714221,41324,14493.2],[1786714522,41324.1,15694],[1786714822,41324.1,15661.5],[1786715121,41324,15633.6],[1786715422,41324.3,15632.4],[1786715722,45346,15590.8],[1786716021,45346,15419.6],[1786716321,46484.9,15695.9],[1786716621,46486.3,15720.3],[1786716922,46488.6,15775.4],[1786717221,46488.9,15690.6],[1786717521,46488.6,15487.3],[1786717822,46488.3,15353],[1786718121,46488.1,15348.8],[1786718421,46487.9,15678],[1786718721,46488.6,15665],[1786719021,46488.6,15984.2],[1786719322,46488.4,15662.8],[1786719621,46488.4,15622.2],[1786719921,46488.6,15973.4],[1786720201,46488.3,15294.6],[1786720501,45911.1,15770.9],[1786720821,44227.9,15772.1],[1786721121,46157.5,16043.5],[1786721422,46488.2,16064],[1786721721,46488,15788.1],[1786722021,46488.6,16782.8],[1786722321,46488.2,16764.6],[1786722621,46488.2,16755.1],[1786722922,46488.1,15950.6],[1786723222,46488.1,15932.3],[1786723522,46488,15527.9],[1786723821,46488.2,15503.9],[1786724121,46488.1,15771.3],[1786724422,46488.6,14430.1],[1786724722,46488.5,14798.6],[1786725021,46488.5,14816.9],[1786725322,46488.3,14766],[1786725621,46488.1,14760.3],[1786725921,46488.1,14783.1],[1786726222,46224.3,14781],[1786726522,46488,14491.3],[1786726822,46488.1,14520.1],[1786727121,46488.4,14656.5],[1786727422,46488.3,15029.3],[1786727722,46488.5,14631.6],[1786728022,46488.5,14617.3],[1786728322,46488.5,15048.9],[1786728622,46488.8,15042.4],[1786728922,46488.8,14175],[1786729221,46488.1,14663.6],[1786729522,46488.8,14619.1],[1786729821,46488.6,14180.8],[1786730121,46488.6,15078.1],[1786730421,46489,14135.5],[1786730721,46394,14129.6],[1786731021,46393.4,14113.7],[1786731321,46392.8,14087.8],[1786731621,48601.6,13902.5],[1786731921,48897,13960.3],[1786732221,45000,13952.1],[1786732521,44999.4,13630.9],[1786732821,44999,13869.3],[1786733121,44999.6,13822.6],[1786733421,44998.8,13314.1],[1786733721,44998.9,13295.2],[1786734021,42887.5,13250.2],[1786734321,42887.4,13252.6],[1786734621,44998.6,13071],[1786734921,42887.9,13080.8],[1786735221,44999.7,13061.1],[1786735521,48896.6,13105.3],[1786735821,48896.2,13869],[1786736121,48896.3,13784],[1786736421,48896.4,13677.7],[1786736721,48896,13739.4],[1786737021,48897.7,14150.4],[1786737322,55224.2,14542.8],[1786737621,60251,14468.3],[1786737921,60250.8,15089],[1786738222,60250.9,16106.2],[1786738521,60250.6,17150.5],[1786738821,60250.1,16299.7],[1786739121,60249.8,16839.9],[1786739422,60249.1,17094.5],[1786739722,60249.2,17110.4],[1786740021,60248.7,17039.1],[1786740321,60247.9,17037.6],[1786740621,60247.5,17022.9],[1786740921,53802.1,15211.6],[1786741221,54797.7,15099.8],[1786741521,54775.6,15129.8],[1786741821,54999.9,14978.5],[1786742121,55000,14989.5],[1786742421,54999.5,14391.4],[1786742721,55000,16133],[1786743021,54999.7,16153.7],[1786743321,55000,16305.4],[1786743621,54999.6,18083.3],[1786743921,53923.7,17911],[1786744221,52131.5,19225.2],[1786744521,52131.5,19207.9],[1786744821,52131.5,19224.1],[1786745121,52131.5,19198.2],[1786745421,52131.5,19174.3],[1786745721,52131.5,20972.9],[1786746021,52131.5,20952],[1786746321,52131.4,20953.9],[1786746621,52131,20950.8],[1786746921,52130,21392.5],[1786747221,52129.6,21390.5],[1786747521,52129.9,21441],[1786747821,52129.9,21460.8],[1786748122,52130.1,21451.5],[1786748421,52130,21464],[1786748721,52129.7,20882.7],[1786749021,52129.6,20913],[1786749321,52129.6,20890.5],[1786749621,52128.9,19196.5],[1786749921,49678,19235.7],[1786750221,49678,19205.7],[1786750521,51904,19200.4],[1786750821,49677.8,19209.6],[1786751121,49677.5,19164.8],[1786751421,49677.5,19143.7],[1786751721,49677.5,19101.5],[1786752021,49677.5,19117.5],[1786752321,49676.8,19027.7],[1786752621,49676.8,19024.2],[1786752921,49677.4,19012.5],[1786753221,49677,18970.2],[1786753521,49677.6,18967.8],[1786753821,52128.9,19066],[1786754121,52128.6,18998.5],[1786754421,52128.6,19179.4],[1786754721,52128.9,19195],[1786755021,52128.9,19177.2],[1786755321,52130.1,19179.4],[1786755621,52130.1,19082.1],[1786755921,52130.1,19095.8],[1786756221,52130,20833],[1786756521,52130,20805.8],[1786756821,52130,20812.4],[1786757121,52130.3,20801.8],[1786757421,52130.9,20822.4],[1786757721,52130.1,20820.4],[1786758021,52131,20821.7],[1786758321,52131,20854],[1786758621,52131,20851.4],[1786758921,52131.1,20848.8],[1786759221,45999.9,20846.2],[1786759521,54999,20850.1],[1786759821,54998.9,21055.9],[1786760121,54999,21054.1],[1786760421,54999.8,21043.1],[1786760721,54953.1,21033.3],[1786761021,55000,21040.7],[1786761321,55000,21035.2],[1786761621,52132.9,21595],[1786761922,55000,21601.4],[1786762221,55000,21594],[1786762521,54999.9,21564.5],[1786762821,54999.9,21564.9],[1786763121,54999.9,20294.8],[1786763421,55000,20267.6],[1786763721,54999.7,19588.3],[1786764021,54999.6,19592.3],[1786764321,54999.2,19588.3],[1786764621,55000,19553.4],[1786764921,54999.7,19585.3],[1786765221,54999.9,19575.4],[1786765522,54999.8,19432],[1786765821,54999.7,19543.5],[1786766122,54999.3,19507],[1786766421,54998.9,18269.5],[1786766721,54998.1,18246.7],[1786767022,53331.9,18243.9],[1786767321,54999.5,18239.6],[1786767621,54998.6,18311.2],[1786767921,54999.5,18319.6],[1786768221,54999.5,18326.6],[1786768521,54999,18312.6],[1786768821,54999.4,18169.7],[1786769121,54999.1,18257.5],[1786769421,54998.7,18267],[1786769721,54999.1,18941.6],[1786770021,54999,18827.6],[1786770321,54999,20501.1],[1786770621,54998.9,21005.4],[1786770921,54998.6,21000.7],[1786771221,54998.7,20992.6],[1786771521,54999,21002.8],[1786771821,54999,21006.4],[1786772121,54998.6,20994.7],[1786772421,54998.6,21013.2],[1786772721,52923.1,21028.7],[1786773021,54998.8,21006.5],[1786773321,52923,22872.3],[1786773621,52732.4,22905.1],[1786773921,52923.1,22903.5],[1786774221,52922.7,22871.4],[1786774521,52922.4,22849.8],[1786774821,52923.1,23083.5],[1786775121,52923.1,24316.5],[1786775421,52923,24314.8],[1786775721,55000,24278.4],[1786776021,55000,24263.4],[1786776321,55000,24333],[1786776621,54999.7,24336.2],[1786776921,54999.5,24323.1],[1786777221,55000,24314.8],[1786777521,55000,24337.9],[1786777821,54999.9,24313.2],[1786778121,54999.7,24283.4],[1786778421,52924,24285],[1786778721,52924.2,24283.4],[1786779022,52924.2,24280.1],[1786779321,52924,24226.6],[1786779621,52923.9,24223.2],[1786779921,52924,24204.7],[1786780221,52924,24204.7],[1786780522,52924,23994.6],[1786780821,54999.6,24199.7],[1786781121,54999.4,24179.4],[1786781421,54999.9,24126.5],[1786781721,54999.5,24176],[1786782021,54109.6,24157.3],[1786782321,53961.3,24201.4],[1786782621,55000,24213.2],[1786782921,54999.9,24157.3],[1786783222,54999.9,24741.5],[1786783521,55000,24735.4],[1786783821,54999.3,24992.7],[1786784121,54999.7,24871.6],[1786784421,55000,24844.6],[1786784721,55000,24863.3],[1786785021,0,24779.7],[1786785321,99999.8,25604.7],[1786785621,99998.8,26332.3],[1786785921,99997.1,26760.2],[1786786221,99996.2,26788.7],[1786786521,99994.8,26846.5],[1786786821,99997.5,26131.1],[1786787121,99996.2,26678.8],[1786787421,99995.3,27254.5],[1786787721,99994.4,26550.6],[1786788021,99993.6,26706.6],[1786788321,99993.1,27001.3],[1786788621,99992.4,27044.2],[1786788921,99993.2,27260.3],[1786789221,99993.5,27221.3],[1786789521,99993.4,26586.3],[1786789821,99993.6,27306.1],[1786790121,99993.6,27383.9],[1786790421,99992.6,27631.9],[1786790721,99996.1,27169.9],[1786791021,99995.2,27671.7],[1786791321,99993.7,27321.7],[1786791621,99992.2,26761.4],[1786791921,99990.6,26365.9],[1786792221,99990,26746.6],[1786792521,99990.9,27027.3],[1786792821,99989.2,27169.2],[1786793121,99987.2,26644.4],[1786793421,99985.5,27125.1],[1786793721,99984,27006.7],[1786794021,93224.1,27122.7],[1786794321,88072.8,27419.6],[1786794621,88073.1,27432.9],[1786794921,88072.5,27185.3],[1786795221,88071.4,27255.3],[1786795521,88069.4,27388.5],[1786795821,82390.8,27414.1],[1786796121,78421.8,27497.9],[1786796421,78420.8,27345.3],[1786796721,78419.5,26502.3],[1786797021,78418.3,26432.5],[1786797321,78417.3,26174.3],[1786797621,78417.8,26718.4],[1786797921,78418.7,26668.2],[1786798221,78418.8,26555.7],[1786798521,74308.5,26369.8],[1786798821,74307.7,25998.3],[1786799121,70608.7,25782.7],[1786799421,70607.7,25784.6],[1786799722,70606.5,25683.5],[1786800022,70609.1,23921.2],[1786800322,70609,23546.3],[1786800621,74307.5,24112.1],[1786800922,78419,23474.4],[1786801221,78418.4,24083.2],[1786801522,78418,23480.3],[1786801821,78418,24467.8],[1786802121,78418.6,24377],[1786802421,78417.9,23767.1],[1786802721,78417,24316.7],[1786803021,78417,24166.6],[1786803321,77686.6,23394.8],[1786803621,74308.1,23213.2],[1786803921,78417.7,24332.9],[1786804221,78416.8,22825.6],[1786804521,78415.5,23982.8],[1786804821,78414,24650.2],[1786805121,78414,24966.8],[1786805421,78413,23633.9],[1786805722,78413.1,23266.1],[1786806021,78413,24008],[1786806321,78412.4,23188.3],[1786806621,78412.6,23935.3],[1786806921,78412.5,24742.5],[1786807221,78412.5,24918.4],[1786807521,78412.1,24112.8],[1786807821,78412.3,24019.8],[1786808121,78412.5,24305.3],[1786808421,78412.5,23306],[1786808721,78411.4,23159.5],[1786809021,78410.7,23106.7],[1786809321,78409.6,22848.4],[1786809622,78409.3,23814.7],[1786809921,78410,24015],[1786810221,78408.6,23537.2],[1786810521,78408.7,23263.5],[1786810821,78407.9,24353.7],[1786811121,78407.5,23444.2],[1786811421,78407.8,23620.3],[1786811721,74299.6,23546.3],[1786812021,74299.5,23664.4],[1786812322,74299.5,23599.7],[1786812621,74299.1,23605.6],[1786812923,74298.5,23590.8],[1786813221,74297.9,22822.2],[1786813521,74297.3,22895.5],[1786813821,74296.9,22758.7],[1786814121,74297,22564.3],[1786814421,74296.9,22880.7],[1786814721,74296.1,22738],[1786815021,74296.3,22518.5],[1786815321,74296.4,23735.7],[1786815621,74296.9,23327.6],[1786815921,74296.6,24073.8],[1786816221,74295.4,23062.3],[1786816521,74295.1,23045.8],[1786816821,74295.1,24104.3],[1786817121,74295.9,22615.2],[1786817421,74295.2,23479.5],[1786817721,74298.5,23448.3],[1786818021,74298.2,23661],[1786818321,69067.5,24178.1],[1786818621,64282.9,23448.3],[1786818921,64282.7,23563.2],[1786819221,61588.3,22723.5],[1786819521,61588.3,22723.5],[1786819821,64282.5,22324.7],[1786820121,67276.6,22295.4],[1786820421,67276.2,22313.7],[1786820721,67276.2,23098.1],[1786821021,67276.5,23101.4],[1786821321,67276.6,23114.5],[1786821621,67276.6,23091.5],[1786821921,67276.2,22079.4],[1786822221,67275.9,22053],[1786822521,67275.9,22079.4],[1786822821,67275.6,22064.3],[1786823121,67275.3,22161.5],[1786823421,67275.3,21576.3],[1786823721,67275.5,21268.2],[1786824001,65984.6,19579.6],[1786824322,64280.5,19409.2],[1786824621,64351.9,19241.8],[1786824921,67275.5,19563.7],[1786825222,67275.2,19608.2],[1786825521,67275.5,19608.2],[1786825821,67275.3,19620.8],[1786826121,67274.9,19364.2],[1786826421,64280,19298.9],[1786826721,64279.9,19429.1],[1786827021,64280.1,19180.1],[1786827321,64279.8,19113.5],[1786827621,64279.9,19026.1],[1786827921,64179.8,19026.1],[1786828221,64280,18992.2],[1786828521,64280,18971.9],[1786828821,64279.7,18910.5],[1786829121,64279.7,18944.7],[1786829421,65777.5,19066.5],[1786829721,67275.5,18848.7],[1786830021,67275.3,19226.5],[1786830301,67275.5,19312],[1786830621,67275.9,19292.4],[1786830921,67275.9,19246.3],[1786831221,67276,19146.9],[1786831521,67276.6,19080],[1786831821,67276.4,19019.3],[1786832121,67276.3,18896.8],[1786832421,67276.4,18835],[1786832721,67276.7,18848.8],[1786833022,67276.2,18744.9],[1786833321,67276.4,18724],[1786833621,60218,18583.3],[1786833921,57999.6,18533.6],[1786834221,57292.4,18965.1],[1786834521,71547.8,19106.8],[1786834822,71763.8,19383.7],[1786835121,67274.9,19073.3],[1786835421,67274.4,18724],[1786835721,67274.5,23877],[1786836021,67274.2,23814.7],[1786836321,67273.4,23989.2],[1786836621,67272.6,23996.4],[1786836921,67272.7,23844.1],[1786837221,65506.7,26727.4],[1786837521,67272.1,26720.7],[1786837821,67271.7,26679.4],[1786838121,67271.5,26663.3],[1786838421,67271.9,26626.2],[1786838721,67270.3,26465.4],[1786839021,67270.2,27162.8],[1786839321,64275,26001.1],[1786839621,64274.9,25990.6],[1786839921,63438.6,25629.8],[1786840221,61129.9,25604.7],[1786840521,54999.6,25534.5],[1786840821,54999,24948],[1786841121,49999.7,24863.4],[1786841421,49999,24828.6],[1786841721,49999.2,24809.6],[1786842021,48731.9,24684.2],[1786842322,48731.5,24654.9],[1786842621,48730.7,24651.7],[1786842921,48730.6,24713.4],[1786843221,48730.1,24645.2],[1786843521,48730.1,24619],[1786843822,48730.2,24576.2],[1786844121,48730.1,24625.6],[1786844421,48731.1,24628.9],[1786844721,48238.2,24619.1],[1786845021,47779.9,24576.3],[1786845321,48026.7,24589.5],[1786845621,46564.2,24496.6],[1786845921,46564.2,24449.6],[1786846221,50898.4,24446.2],[1786846521,50580.5,24195.5],[1786846821,48732,24184.9],[1786847121,48732,24199],[1786847421,48731.9,23807.8],[1786847721,54914.5,23855.9],[1786848021,54914.5,23406.5],[1786848321,54999.6,23744.4],[1786848621,61579.8,23759.4],[1786848921,61579.8,23733.2],[1786849221,61579.6,23759.4],[1786849521,61579.6,23744.4],[1786849821,61579.6,23688],[1786850121,61579.6,23665.3],[1786850421,61579.6,23703.1],[1786850721,61579.4,25974.5],[1786851022,61579.1,25924.6],[1786851321,61578.3,25565],[1786851621,61577.9,25548.1],[1786851921,61577.5,25820.6],[1786852221,61577.4,25804.5],[1786852521,61576.7,26024.2],[1786852821,61576.7,26011.2],[1786853121,61576.6,25972],[1786853421,61576.2,26188.9],[1786853721,61575.9,26188.9],[1786854021,61576.2,26191.4],[1786854321,61575.8,26104.2],[1786854621,60343.7,26099],[1786854921,59151.2,26002.4],[1786855221,59150.8,25978.6],[1786855521,59151,26010.3],[1786855821,56968.7,25970.7],[1786856121,56968.4,26002.4],[1786856421,56968,25970.7],[1786856721,56967.4,25771.3],[1786857021,56967.3,25746.5],[1786857321,56966.9,25730],[1786857621,56164.5,25716.1],[1786857922,56966.8,25716.1],[1786858221,56966.9,25962.7],[1786858522,56966.9,25965.4],[1786858822,56966.3,26002.4],[1786859122,56966.9,25997.1],[1786859421,55003.9,25771.3],[1786859721,57577.9,25713.3],[1786860021,55003.7,25541.7],[1786860321,55003.4,25521.7],[1786860621,55003.2,25414.8],[1786860921,55003.2,25379.7],[1786861221,55003.2,25228.1],[1786861521,55003.2,26340.9],[1786861821,55003,26300.3],[1786862121,55002.7,26387.4],[1786862421,55002.8,26363],[1786862721,55002.4,26368.4],[1786863021,55002.4,26349.4],[1786863321,55002.3,26341.3],[1786863621,55002.3,26357.6],[1786863921,55002.1,26308.5],[1786864222,53323.2,26303],[1786864521,53322.7,26977.5],[1786864821,53322.7,26989.9],[1786865121,53322.4,26977.5],[1786865421,53322.7,26950.2],[1786865721,53322.7,26928.4],[1786866021,53322.7,27208.5],[1786866321,53250.1,29478.9],[1786866621,53322.7,29510],[1786866921,53322.9,27496.3],[1786867222,53322.5,27452.4],[1786867521,53322.4,27508.5],[1786867821,53322.4,27503.6],[1786868121,53322.4,27503.6],[1786868421,53322.4,27350.9],[1786868721,53322.9,27350.9],[1786869021,53322.9,27183.7],[1786869321,53322.8,27129.5],[1786869621,53322.6,27273],[1786869921,53322.5,27267.9],[1786870221,53322.3,27300.7],[1786870521,53322.1,27318.3],[1786870821,53322.2,27232.4],[1786871121,53322.3,27229.8],[1786871421,53322.2,27486.6],[1786871721,53322.3,27442.5],[1786872021,53112.2,27358.4],[1786872321,53112.2,27380.8],[1786872621,51879.3,27360.9],[1786872921,51386.9,27350.9],[1786873221,51491.6,27257.8],[1786873521,51643.3,27232.4],[1786873821,50789.3,27206.8],[1786874121,50805.2,27121.7],[1786874421,49411.7,27119.2],[1786874721,49411.7,27116.6],[1786875021,49020.7,27124.3],[1786875321,47768.8,27124.3],[1786875621,48660.3,27152.8],[1786875921,48850,27163.1],[1786876221,49833.1,27137.3],[1786876521,48825.2,27238.9],[1786876821,48732.1,27464],[1786877121,49411.5,27486],[1786877422,49411.5,27459.1],[1786877721,49411.3,27241.7],[1786878021,49411.1,27444.6],[1786878321,49410.9,27422.4],[1786878621,49411,27367.8],[1786878921,49411,27342.8],[1786879221,49411,27314.4],[1786879521,49410.8,27284.1],[1786879821,49411,27268.9],[1786880121,49411,27207.7],[1786880421,51454.1,27263.8],[1786880721,52923.6,27197.4],[1786881021,51879.5,23967.4],[1786881321,51879.5,24021.6],[1786881621,51879,23988.3],[1786881921,49535.1,23963.2],[1786882221,49534.9,23967.4],[1786882522,49534.5,23959],[1786882821,49534.7,23917],[1786883121,49534.7,23967.4],[1786883421,49534.8,24222.4],[1786883721,49534.8,24238.5],[1786884021,49534.4,24169.6],[1786884321,49534.1,24141.1],[1786884621,49533.6,24090.1],[1786884921,49533.5,24090.1],[1786885221,48469.4,23964.3],[1786885521,48469.1,23862.1],[1786885821,48469.2,23688.7],[1786886121,50669,22163],[1786886421,50687.6,22706.6],[1786886721,51878.6,22537.6],[1786887021,51878.6,23281.3],[1786887321,51878.4,23477.9],[1786887621,50511.5,23174.3],[1786887921,50510.7,23115.7],[1786888221,50510.5,22899.9],[1786888521,50510.1,22503.4],[1786888821,50509.5,22557.1],[1786889121,50508.8,23085.7],[1786889421,50508.8,23490.1],[1786889722,50508.8,23159.2],[1786890001,50456.1,23140.9],[1786890322,50508.8,23115.4],[1786890621,50508.3,22857.6],[1786890921,50508.7,22516.6],[1786891221,50508.8,22526.5],[1786891521,50509.5,22971.2],[1786891822,50509.5,22961.8],[1786892121,50509.4,22876.7],[1786892421,50508.8,22790.6],[1786892721,50509.5,22708.4],[1786893022,50509.5,22747.2],[1786893322,50509.5,22800.2],[1786893622,50510.3,22848.1],[1786893921,50509.8,22620.4],[1786894221,50509.3,22551.3],[1786894521,50509.2,22486.6],[1786894821,50508.4,22541.4],[1786895121,50508.4,22698.7],[1786895421,50508.3,22742.4],[1786895721,50508.6,22760.2],[1786896022,50509.2,22776.4],[1786896321,50509.4,22765.6],[1786896621,50508.4,22760.2],[1786896921,50508,22620.4],[1786897221,50508,22654.8],[1786897521,50508,22615.5],[1786897821,49278.4,22360.6],[1786898121,49278.4,22086.8],[1786898421,49278.5,21857.5],[1786898721,49278.5,21726.7],[1786899021,49929.4,21666],[1786899321,50508.4,21599.4],[1786899621,50508.4,21549],[1786899922,50368.1,23046],[1786900221,49278.6,23059.9],[1786900521,49278.6,22881.5],[1786900821,49278.8,22674.4],[1786901121,50507.6,22620.5],[1786901421,50507.6,23152.2],[1786901721,50507.3,23101.6],[1786902021,50507.6,22843.4],[1786902321,49543.6,22785.8],[1786902621,49533.6,22805.1],[1786902921,49572.4,22761.7],[1786903221,49278.4,22838.6],[1786903521,49278.6,22718.2],[1786903821,49278.5,22635.2],[1786904121,49278,21900.7],[1786904421,49277.6,21835.9],[1786904721,49277.5,21873.8],[1786905021,49277.6,21797.9],[1786905321,49277.3,21868.4],[1786905621,49916.4,21803.3],[1786905921,49278.5,21616.1],[1786906221,49878.4,21616.1],[1786906521,48172.4,21549],[1786906821,48534.8,21401.8],[1786907121,49708.7,21298.4],[1786907421,48534.7,21099.4],[1786907721,49631.9,21140.8],[1786908021,50118.3,21099.4],[1786908321,50507.6,21028.9],[1786908621,50356.7,20962.7],[1786908921,50507.6,20636.4],[1786909221,50507.6,20667.7],[1786909521,50507.6,20617.6],[1786909822,50507.6,20617.6],[1786910121,50507.4,20579.8],[1786910421,50506.9,20251.8],[1786910721,50506.3,20394.8],[1786911021,50300.9,20199.2],[1786911321,49276.8,20119.8],[1786911622,50507.3,20053.1],[1786911922,50506.3,19904.6],[1786912221,50506.1,20271.3],[1786912521,50506,20271.3],[1786912821,50505.7,20258.3],[1786913121,50505.7,20005.9],[1786913421,50505.6,22881],[1786913721,50505.2,22775.2],[1786914021,50505.2,22638.4],[1786914321,50505.3,22539.3],[1786914621,50505.1,22418.6],[1786914921,49276,22275.4],[1786915221,50453.6,22259.9],[1786915521,50505.6,22648.3],[1786915821,50503,22633.5],[1786916122,50505.6,22529.3],[1786916421,50505.6,22265],[1786916721,50505.6,22628.7],[1786917021,50505.6,22653.4],[1786917321,50505.3,22702.4],[1786917621,50184.2,22539.4],[1786917921,50122.8,26141.6],[1786918221,49135.4,26141.6],[1786918521,50500.1,26135.7],[1786918821,50505.2,26117.8],[1786919121,50504.2,26168.2],[1786919421,50503.4,25881.4],[1786919721,50502.5,25899.9],[1786920021,50501.5,22171.7],[1786920321,50501.5,22187.3],[1786920621,50501.5,21916.8],[1786920922,50501,21878.9],[1786921221,50501,22182.1],[1786921521,50500.9,22150.7],[1786921821,50185.5,22103.4],[1786922121,50137.8,22029.3],[1786922422,49272.8,21922.2],[1786922721,49272,21975.9],[1786923021,49271.9,21868.1],[1786923321,49272,21808.1],[1786923621,49271.9,21932.9],[1786923921,49271.5,21625.7],[1786924222,48683.6,21569.6],[1786924521,48331.5,21427.8],[1786924821,48343.2,21393.3],[1786925121,48346.4,21118.8],[1786925421,48164.7,20987.2],[1786925721,48164.3,20914.6],[1786926021,48164.2,20896.3],[1786926321,48164.3,20944.9],[1786926621,47688.6,20853.6],[1786926921,47943.2,20859.7],[1786927221,48165.2,20847.5],[1786927521,48262.3,20822.9],[1786927821,48260.7,20841.3],[1786928121,48165,20779.8],[1786928421,48164.9,20792.2],[1786928721,48871.1,20369.1],[1786929021,49272,19732.7],[1786929321,49271.9,19732.7],[1786929621,49272,19746.6],[1786929921,49272,19911.3],[1786930221,49272.3,19890.9],[1786930521,49271.9,19175.3],[1786930821,50501,19041.9],[1786931122,50501,18959.4],[1786931421,50501,18966.9],[1786931721,50501,18606.7],[1786932021,50500.9,18536.1],[1786932321,50500.6,18417.5],[1786932621,50500.8,18496.7],[1786932921,50499.9,18504.6],[1786933221,49428,18488.8],[1786933521,49271.5,18598.9],[1786933821,49270.9,18567.5],[1786934121,48165,18567.5],[1786934421,47169.9,18512.5],[1786934722,47169.8,18544],[1786935021,47168.7,18653.4],[1786935322,47168.5,18345.6],[1786935622,47168.5,18377.6],[1786935921,47168.4,18417.5],[1786936221,47168.5,18353.6],[1786936521,47168.4,18385.6],[1786936821,47168.3,18369.6],[1786937121,47168.4,18369.6],[1786937421,47168.3,18369.6],[1786937721,47168.7,18321.5],[1786938021,47168.5,18265.1],[1786938322,47168.5,18192.1],[1786938621,47168.4,18159.4],[1786938921,47168.5,17928.1],[1786939221,47168.3,17911.4],[1786939521,47168.5,17699.9],[1786939821,47169.3,17290.2],[1786940121,47169.3,17801.9],[1786940421,47169.3,17751],[1786940721,47169.3,17631.3],[1786941021,47169.3,17510.1],[1786941322,47169.2,17378.7],[1786941621,47169.2,17245.6],[1786941921,47168.7,17173.9],[1786942221,47168.7,17128.9],[1786942521,47168.7,16974.3],[1786942821,47168.5,16798.8],[1786943121,47168.5,16742.7],[1786943421,47168.4,16448.5],[1786943721,47168.2,15825],[1786944022,47168.5,16086.6],[1786944321,47168.5,15835.2],[1786944621,47168.5,15702.2],[1786944921,47168.5,15629.9],[1786945221,47168.5,15530],[1786945521,47168.6,15519.9],[1786945821,47168.5,15764.8],[1786946121,47168.5,15764.8],[1786946421,47168.5,15653.7],[1786946721,47168.4,15572.1],[1786947021,47168,15694.2],[1786947321,47167.7,15388.5],[1786947621,47167.4,15337.5],[1786947921,47167.7,15419],[1786948221,47167.6,15347.7],[1786948521,47167.1,15079],[1786948821,47167.5,26078.8],[1786949121,47166.4,26078.8],[1786949421,47166.2,26073.1],[1786949721,47167.4,26041.6],[1786950021,47166.4,26035.9],[1786950321,47166.3,26030.1],[1786950621,47166.3,25995.5],[1786950921,47166.3,26058.4],[1786951221,47166.3,26022.6],[1786951521,47166.1,25989.7],[1786951821,47166.1,25981],[1786952121,46715.8,25922.8],[1786952421,46859.5,25919.8],[1786952721,47165.8,25919.8],[1786953022,47166,25777.5],[1786953321,47166,25756.5],[1786953621,47166,25738.4],[1786953921,47165.9,25729.4],[1786954221,47165.9,25696],[1786954521,47165.9,25463.6],[1786954822,47165.9,25457.3],[1786955121,47165.9,25412.9],[1786955421,47165.9,25412.9],[1786955721,47165.9,25406.5],[1786956021,47165.9,25358.5],[1786956321,47165.9,25287.5],[1786956621,47165.9,25238.5],[1786956921,47165.9,25215.6],[1786957221,47165.9,25212.3],[1786957521,47165.9,25112.9],[1786957821,47165.9,25069.3],[1786958121,47165.9,25045.7],[1786958421,47165.9,24957.4],[1786958721,47165.9,24902.4],[1786959021,47165.9,22255.8],[1786959322,47165.9,22436.4],[1786959621,47165.9,22416.6],[1786959921,47165.9,22645.4],[1786960221,47165.9,22465.9],[1786960521,47165.9,22386.9],[1786960821,47165.9,22119.5],[1786961121,47165.9,22272],[1786961421,47165.9,22251.8],[1786961721,47165.9,22221.5],[1786962021,47165.9,21942.9],[1786962321,47165.9,21900.8],[1786962621,47165.9,21921.9],[1786962921,47165.3,21874.4],[1786963221,47165.4,21783.9],[1786963521,47165.3,21794.6],[1786963821,47164.7,21740.9],[1786964121,47164.7,21794.6],[1786964421,47089.2,21789.2],[1786964721,47164.7,21746.3],[1786965022,47164.7,21740.9],[1786965321,47164.7,21708.5],[1786965622,47164.7,21735.5],[1786965921,47164.7,21735.5],[1786966221,47164.6,21550.2],[1786966521,47163.8,21309.7],[1786966821,47163.8,21189.6],[1786967121,47163.8,21178.1],[1786967421,47163.7,21143.4],[1786967721,47163.7,21172.3],[1786968021,47163.7,21149.2],[1786968321,47163.8,21131.8],[1786968621,47163.8,21166.5],[1786968921,47163.8,20961.9],[1786969221,47163.8,20956],[1786969521,47163.3,21009.1],[1786969821,47163.2,20956],[1786970121,47163.7,20944.1],[1786970421,47163.1,21015],[1786970721,47104.2,20932.2],[1786971021,47163.1,20818.6],[1786971321,47163.1,20770.3],[1786971621,47163.1,20642.3],[1786971921,47163.1,20611.5],[1786972221,47163.1,20537.2],[1786972521,47163.1,20220.4],[1786972821,47163.1,20162.2],[1786973121,47163.1,20110.1],[1786973421,47163.1,19945.3],[1786973721,47163.1,19905.3],[1786974021,47163.1,19784.2],[1786974321,47163.1,19905.3],[1786974621,47163.1,19871.8],[1786974921,47163.1,19818],[1786975221,47163.1,19824.7],[1786975521,47163.1,19757],[1786975821,47163.1,19675.1],[1786976121,47163.1,19985.1],[1786976422,47163.1,19925.3],[1786976722,47163.1,19824.7],[1786977021,47163.1,19844.9],[1786977322,47163.1,19491],[1786977621,47111.5,19313.5],[1786977922,47134,19370.7],[1786978222,47097.1,18985],[1786978521,47157.7,18985],[1786978821,47162.9,19125.1],[1786979121,47162.8,19022.1],[1786979421,47162.7,18767.1],[1786979721,47162.4,18736.6],[1786980021,47162.8,18629.3],[1786980321,47163.1,18355.5],[1786980621,47163.1,18363.4],[1786980921,47163.1,18227.7],[1786981221,47163.1,17909.2],[1786981521,47163.1,17674],[1786981821,47163.3,17699.5],[1786982121,47163.8,17674],[1786982421,47163.8,16860.6],[1786982721,45389.1,16117.7],[1786983021,45389,16117.7],[1786983321,45693.7,16097.9],[1786983621,45389.1,16038.5],[1786983921,45757.9,15958.7],[1786984221,47163.8,15968.7],[1786984521,47163.5,15898.5],[1786984821,47163.4,15988.7],[1786985122,47163.2,16486.1],[1786985421,47163.5,16495.6],[1786985721,47163.5,16476.5],[1786986021,47163.8,16274.3],[1786986322,47021.5,16628.1],[1786986621,46229.8,16543.1],[1786986921,46229.5,16264.6],[1786987221,46229.5,16018.6],[1786987521,46229.6,16097.9],[1786987821,46229.6,15968.7],[1786988121,46928.3,15705.7],[1786988421,46229.5,15519.8],[1786988721,46229.5,15623.4],[1786989021,46229.5,15623.4],[1786989301,46229.4,15674.9],[1786989622,46229.6,15623.4],[1786989921,46229.1,15792.7],[1786990222,46229.2,15763],[1786990521,46229.4,17301.1],[1786990822,46229.6,17274],[1786991121,46229.3,17073.3],[1786991421,46959,17174.2],[1786991721,47163.8,17232.5],[1786992021,47163.8,17195.5],[1786992321,47163.8,17278.7],[1786992621,47163.8,17054.9],[1786992922,47163.7,16669.8],[1786993222,47165.1,16784],[1786993521,47164,16765],[1786993822,47164,16660.2],[1786994121,47164,16679.4],[1786994421,47163.9,16621.9],[1786994721,47163.5,15856],[1786995021,47163.3,15468.4],[1786995321,46844,14799.6],[1786995621,47078.1,14439],[1786995921,45386.3,14358.6],[1786996221,45386.3,14312.4],[1786996521,47058.2,13633.8],[1786996821,47162.6,13323.7],[1786997121,47162.6,13298.5],[1786997421,46531.7,13133.8],[1786997721,47051.7,12927.9],[1786998021,46977.1,12797.5],[1786998321,46227.5,12914.9],[1786998621,47067.3,13336.3],[1786998921,46953.1,12914.9],[1786999221,47162.6,12875.9],[1786999521,46610.6,12330.1],[1786999822,47163.2,11717.1],[1787000122,47163.5,11544.8],[1787000421,46347.1,11745.6],[1787000721,47164,13694.9],[1787001021,47166.5,13646.1],[1787001321,47168.6,13621.6],[1787001621,47168.5,13682.8],[1787001921,47168.6,13584.8],[1787002221,47168.5,13448.7],[1787002521,47168.4,13386.4],[1787002821,47168.4,13398.9],[1787003121,47168.5,13031.3],[1787003421,47168,12862.9],[1787003721,47167.9,12979.7],[1787004021,47167.8,13108.3],[1787004321,47167.3,13069.8],[1787004621,47167.2,21518.5],[1787004922,47166.6,21148.6],[1787005221,47166,21177.6],[1787005521,47165.7,21031.4],[1787005821,47164.9,20918.5],[1787006121,47165.1,20864.4],[1787006421,47165,20489.1],[1787006721,47165,20425.9],[1787007021,47164.6,20558],[1787007321,47164.3,20489.1],[1787007621,47164.2,20582.9],[1787007921,47163.5,20432.3],[1787008221,47163.4,20425.9],[1787008521,47163.1,12849.9],[1787008821,47163.1,12915],[1787009121,47162.7,13044.2],[1787009422,47162.7,12784.4],[1787009721,47162,12559.3],[1787010021,47161.7,12612.6],[1787010321,47161.6,12718.6],[1787010621,47161.4,12625.9],[1787010921,47162.7,12625.9],[1787011221,47163,12745],[1787011521,47162.5,12612.6],[1787011821,47162.4,12586],[1787012121,47161.8,12545.9],[1787012421,46227.5,12572.7],[1787012721,46227.6,12545.9],[1787013021,46924.6,12532.6],[1787013322,47162.3,12862.9],[1787013621,47162.5,12665.7],[1787013921,47162.2,11616.9],[1787014221,46228.3,11088.9],[1787014522,46228.3,10461.1],[1787014821,47039.7,10192.1],[1787015121,47014,18297.5],[1787015421,47162.1,18412],[1787015721,47162.1,18338.6],[1787016021,47162.2,17564.1],[1787016321,47162,16935.5],[1787016621,47162,16879.1],[1787016921,47162,16650.2],[1787017221,47162.2,16611.5],[1787017521,47162.2,16563],[1787017821,47162.2,16650.2],[1787018121,47162.2,15974.1],[1787018421,47161.9,16611.5],[1787018721,47161.9,16688.7],[1787019021,47161.7,15953.6],[1787019321,47161.4,15912.4],[1787019621,46269,16025.3],[1787019921,46267.8,16157.2],[1787020221,46267.3,16267.6],[1787020521,46266.5,16217.5],[1787020821,46266.4,16237.6],[1787021121,46266.4,16045.7],[1787021421,46266.5,16076.2],[1787021721,44997.2,16774.8],[1787022021,44092.4,15922.7],[1787022321,44403.3,15777.6],[1787022621,44497.2,15777.6],[1787022921,44407.8,15819.2],[1787023221,44558.7,15788],[1787023521,44558.6,15767.1],[1787023821,44677.9,15922.7],[1787024121,45832.4,16367],[1787024422,44742.2,16076.2],[1787024721,44992.3,16406.5],[1787025021,44742.1,15535],[1787025322,44742.1,15460.1],[1787025621,44742.1,15000.3],[1787025921,44742.1,14955.5],[1787026221,44741.9,14933.1],[1787026521,45031,14694.7],[1787026821,46010.2,15672.8],[1787027121,46172.7,15243.4],[1787027421,46106.1,15133.5],[1787027722,46266.5,15111.4],[1787028021,46266.5,14955.5],[1787028321,46266.3,14797.5],[1787028621,46266,14717.6],[1787028921,46188.1,14671.8],[1787029221,46171.6,14648.8],[1787029521,46115,14648.8],[1787029821,45463,14602.7],[1787030121,45463,14579.5],[1787030421,45463.1,15155.6],[1787030721,45463.3,15000.3],[1787031021,46040.3,15513.6],[1787031321,46052.6,15406.3],[1787031621,46046.4,15111.4],[1787031921,46006.4,15067.1],[1787032222,46164.5,15067.1],[1787032521,46164.5,15022.6],[1787032821,46059,14910.6],[1787033121,46243.5,14808.8],[1787033421,45591.2,14428],[1787033721,45463.4,13912.9],[1787034021,45463.4,18379.5],[1787034322,45463.4,18355],[1787034621,45463.4,38244.2],[1787034922,46138.8,18215],[1787035221,45463.2,18272.9],[1787035521,45463.2,18272.9],[1787035821,45463.2,18248.1],[1787036121,45463.2,18248.1],[1787036421,45463.1,18215],[1787036721,46001.1,18206.7],[1787037021,46017.2,17860.5],[1787037321,45463.1,17860.5],[1787037621,45463.1,17502.1],[1787037921,45463.1,17158.5],[1787038221,45463.1,17121.7],[1787038521,44286.1,17010.4],[1787038821,44286.1,16982.4],[1787039121,44265.2,16879.1],[1787039421,44091.1,16879.1],[1787039721,47163.9,16688.7],[1787040021,47163.9,16650.2],[1787040321,47166.3,16553.4],[1787040621,47167.5,16337.2],[1787040921,47167.5,15994.6],[1787041221,47167.9,15819.3],[1787041521,47168.1,16066],[1787041821,47169.9,15933.1],[1787042121,47169.6,15829.7],[1787042421,47320.8,15651.7],[1787042721,48277.9,15535],[1787043021,48256.2,15492.3],[1787043321,49080.2,15470.9],[1787043621,48675.3,34694.9],[1787043921,48655.8,34662.1],[1787044221,48802.1,32576.7],[1787044521,48167.8,32562.7],[1787044821,48167.7,32534.5],[1787045121,48167.9,32498.9],[1787045421,50502.3,32513.2],[1787045721,50508.5,32576.7],[1787046021,50508.3,32566.2],[1787046321,50509.2,34676.2],[1787046621,50509.2,34676.3],[1787046921,50508.6,34671.5],[1787047221,50992.8,34669.2],[1787047521,50941.9,34683.3],[1787047821,51879.5,34662.1],[1787048121,54260.4,32313.9],[1787048421,53322.4,32232.6],[1787048721,52915,32216.9],[1787049021,52568.5,32181.2],[1787049321,51814.1,32161.2],[1787049621,51814.2,32177.2],[1787049921,51814.2,32177.2],[1787050221,52915,32197.1],[1787050521,52467.9,18957.7],[1787050821,52391,18911.4],[1787051121,51814.1,18865],[1787051421,51813.9,18865],[1787051721,51813.7,15609.4],[1787052021,51813.7,15492.3],[1787052321,51813.7,15384.8],[1787052621,51813.5,16317.4],[1787052921,51812.5,14533.1],[1787053221,51811.8,14439.8],[1787053521,51811.2,14369.3],[1787053821,51811,14416.3],[1787054121,51811,14602.7],[1787054421,51810.9,14533.1],[1787054722,51811.1,14509.9],[1787055021,51810.9,14533.1],[1787055321,51811,14215.1],[1787055622,51810.9,14131.3],[1787055921,51811,14071],[1787056221,51811.1,14071],[1787056522,51810.8,13961.8],[1787056821,51813.7,14740.5],[1787057121,51813.7,15000.3],[1787057422,51813.7,14763.4],[1787057722,51813.6,14203.2],[1787058021,51813.6,14369.3],[1787058321,51813.6,14345.7],[1787058621,51813.7,14262.8],[1787058921,51813.3,13740.4],[1787059221,51812.7,14071],[1787059522,51812.8,14010.5],[1787059821,51812.7,13814.6],[1787060122,51812.6,13974],[1787060422,51812.6,14058.9],[1787060721,51812.5,13998.3],[1787061021,51812.7,14420.7],[1787061322,51812.1,15485.7],[1787061621,51812.1,15374.7],[1787061921,51811.9,15397],[1787062221,51811.9,15228.8],[1787062521,51812,15452.5],[1787062821,51811.9,15562.8],[1787063122,51811.6,15419.2],[1787063421,51811.6,15584.8],[1787063721,51811.4,15769.6],[1787064021,51811.3,15639.4],[1787064321,51810.5,15551.8],[1787064621,51810.3,15639.4],[1787064921,51811.4,15573.8],[1787065221,51812.2,15983.3],[1787065521,51793.4,15639.4],[1787065822,51812.2,16088.6],[1787066122,51812.9,15639.4],[1787066421,51813.7,14826.8],[1787066721,51813.7,15463.6],[1787067021,51813.6,15251.3],[1787067321,51813.4,14410.9],[1787067621,51813.3,14005.5],[1787067921,51813.3,14228.3],[1787068222,51813.3,14447.1],[1787068521,51813,14410.9],[1787068821,51812.8,15172.2],[1787069121,51813.2,15330],[1787069421,51813.2,15103.9],[1787069721,51813.3,14543.2],[1787070022,51813.2,14674],[1787070321,51813.2,14756.5],[1787070621,51813.2,14954.6],[1787070922,51813.2,14838.5],[1787071221,51813.2,14915.1],[1787071521,51813.1,15069],[1787071821,51813.1,14723.1],[1787072121,51813.1,14567.1],[1787072421,51812.7,14435.1],[1787072721,51812.6,14386.7],[1787073021,51812.2,14410.9],[1787073321,51812.2,13665.7],[1787073621,51812.2,13603.1],[1787073922,51811.5,13514.9],[1787074201,51811.7,13129.7],[1787074521,51812.6,11941.6],[1787074821,51813.1,12745.8],[1787075121,51813.1,12336],[1787075421,51813.1,12168.4],[1787075722,51812.7,12027.1],[1787076022,51812.7,11623.1],[1787076321,51812.7,11416.4],[1787076621,51812.9,11356.8],[1787076921,51813,11281.8],[1787077221,51812.8,11490.6],[1787077522,51813.2,11955.9],[1787077821,51813.7,11970.2],[1787078121,51813.7,11710.7],[1787078421,51813.9,11176.2],[1787078721,51813.9,9622.6],[1787079021,51813.8,9571.7],[1787079322,51104.6,9907.6],[1787079622,50456.7,9857.8],[1787079921,50456.8,9973.9],[1787080221,52467.9,5406.1],[1787080521,55002.5,7316.8],[1787080821,61247.3,7217.6],[1787081121,61579.8,7316.8],[1787081421,61579.6,7415.3],[1787081721,61579.5,6997.1],[1787082021,61579.8,6794],[1787082321,60120.9,6670.8],[1787082621,61579.1,4536.5],[1787082921,61579.1,4465.9],[1787083221,61579.2,3728.7],[1787083521,61579.4,13380.6],[1787083821,61579.1,13328.5],[1787084121,61578.9,13142.7],[1787084421,61579.1,13072.2],[1787084722,61578.4,12911],[1787085021,61578.3,12880.7],[1787085321,61578.5,12801.5],[1787085621,61578.5,13361.2],[1787085921,61578.4,13361.2],[1787086221,61578.4,13252.8],[1787086521,61578.5,13304.3],[1787086821,61578.4,13366.8],[1787087121,61578.5,13378.1],[1787087422,61578.5,13344.2],[1787087721,61578.2,13258.5],[1787088021,61577.8,13136.8],[1787088321,61577.1,13883.6],[1787088621,61576.7,12752.2],[1787088921,61576.3,12690.2],[1787089201,61575.8,13184.2],[1787089521,61575.8,13157.9],[1787089821,61575.2,12890.2],[1787090121,61574.7,12978.2],[1787090421,55000,12787.4],[1787090721,58811.4,12475.2],[1787091021,54999.9,27000.1],[1787091321,54999.8,27000.1],[1787091621,54999.4,27000.1],[1787091921,54998.8,27000.1],[1787092221,54998.3,27000.1],[1787092521,54997.8,27000.1],[1787092821,54997.5,27000.1],[1787093122,54997.2,27000.1],[1787093421,49999.5,27000.1],[1787093723,49999,27000.1],[1787094021,49999.5,27000.1],[1787094321,49999.5,27000.1],[1787094621,49999.1,27000.1],[1787094921,49999.1,27000.1],[1787095221,49999.1,27000.1],[1787095521,49999,12443],[1787095821,49999,12551.8],[1787096121,49999.2,11626],[1787096422,49999.2,11561],[1787096722,49999.2,11502.8],[1787097021,47511.4,11502.8],[1787097321,47698.9,11480.8],[1787097621,47698.7,11340.3],[1787097921,47570.1,11128.6],[1787098221,47698.7,10997.3],[1787098521,47698.7,10966],[1787098821,47698.7,10800.1],[1787099121,47445.4,11227.6],[1787099421,49999.2,10997.3],[1787099722,49999.3,13951.4],[1787100021,51570.3,13925.4],[1787100321,54997.4,23671.3],[1787100621,54997.4,23658.5],[1787100921,54997.4,26919],[1787101221,54997.5,26918.6],[1787101521,54997.4,25796.5],[1787101821,54997.5,26918],[1787102126,54998.5,27000.7],[1787102406,54998.2,27000.5],[1787102706,54998.3,27000.5],[1787103006,54321.8,27000.9],[1787103306,61575.9,27000.8],[1787103606,61575.8,27000.9],[1787103906,61575.7,27000.8],[1787104206,61575.8,27000.8],[1787104506,61575.8,27001],[1787104806,61575.5,27001],[1787105107,61575.5,27001.2],[1787105406,61575.5,27001.1],[1787105706,61575.2,27001],[1787106006,61575.5,27001.4],[1787106306,61575.5,27001.4],[1787106606,61575.4,27001.4],[1787106906,61575.5,27001.7],[1787107206,61575.5,27002.1],[1787107507,61575.5,27002.1],[1787107806,61575.2,27002.1],[1787108107,61575.4,27002.1],[1787108406,61575.2,27002.1],[1787108706,61574.8,27002.1],[1787109006,61574.8,27002.1],[1787109306,61574.8,27002.5],[1787109606,61574.6,27002.1],[1787109906,61575.5,27002.1],[1787110206,61576,27002.1],[1787110507,61576,27002.1],[1787110806,61575.9,27002.3],[1787111106,61575.9,27002.3],[1787111426,61575.2,27002.7],[1787111726,61575.2,27002.7],[1787112006,61575.2,27002.4],[1787112306,61575.2,27002.9],[1787112606,61575.2,27003.2],[1787112906,61574.8,27002.4],[1787113206,61574.8,27002.3],[1787113506,61574.7,27002.3],[1787113807,61574.1,27002.3],[1787114106,61573.7,27002.9],[1787114406,61573.7,27002.4],[1787114706,61573.9,27003.1],[1787115006,61573.7,27003.1],[1787115306,61573.8,27003.1],[1787115606,61574.4,27003.5],[1787115906,61573.8,27003.6],[1787116206,61573.6,27003.6],[1787116506,61572.9,27003.6],[1787116806,61572.7,27003.5],[1787117106,61573.3,27003.5],[1787117406,61573.7,27003.5],[1787117706,61574.2,27004.3],[1787118006,61573.7,27426.3],[1787118306,61573.6,27417.6],[1787118606,61574.2,27399.9],[1787118926,61574.2,27338.9],[1787119206,61573.1,27333.9],[1787119506,61572.9,27308.8],[1787119806,61573,27004.1],[1787120106,61573,27004.1],[1787120406,61572.9,27004.1],[1787120706,61573.2,27004.1],[1787121006,61573.4,27004.1],[1787121306,61574,27004.1],[1787121606,61574,27004.1],[1787121906,61571.9,27004.7],[1787122207,61571.8,27004.7],[1787122506,61572.1,27004.7],[1787122806,61572.1,27004.7],[1787123106,61572.1,27004.7],[1787123406,61571.7,27004.7],[1787123706,61572.1,27005],[1787124006,61572.1,27005],[1787124306,58114.6,27005],[1787124606,58904.8,27005],[1787124906,61574,27005],[1787125206,61574.7,27005],[1787125507,61574.1,27005],[1787125826,61573.8,27005.4],[1787126106,61265,27005.4],[1787126406,58116.2,27005.4],[1787126707,60730.6,27005.4],[1787127006,61574.1,27005.4],[1787127306,61574.7,27005.4],[1787127606,61575.9,27005.4],[1787127907,61575.9,27005.4],[1787128207,61575.9,27005.4],[1787128507,61575.2,27005.4],[1787128806,61575.1,27005.4],[1787129106,61575.1,27005.4],[1787129406,61575.9,27005.4],[1787129706,61575.9,27005.7],[1787130007,61576.1,27005.7],[1787130306,61576,27005.7],[1787130606,61576,27005.7],[1787130906,61576,27005.7],[1787131207,61575.8,27005.7],[1787131506,61575.8,27005.7],[1787131806,61575.6,27005.7],[1787132106,61575.6,27005.7],[1787132406,61575.6,27005.7],[1787132707,61575.6,27005.9],[1787133006,61575.6,27005.9],[1787133306,61575.6,27005.9],[1787133607,61575.5,27005.9],[1787133907,61575.5,27005.9],[1787134206,61575.3,27005.9],[1787134506,61575.1,27005.9],[1787134806,61574.6,27006],[1787135107,61574.4,27005.9],[1787135406,61574.3,27006],[1787135706,61574.1,27006],[1787136007,61573.9,27006],[1787136306,61573.7,27006.2],[1787136606,61572.9,29237.6],[1787136906,61572.5,29091.8],[1787137206,61572,28051.9],[1787137506,61571.4,28467.2],[1787137807,61570.6,27898],[1787138106,61570.2,27845.9],[1787138407,61570.1,27686.6],[1787138706,61569.8,27898],[1787139007,59412.6,27491.5],[1787139306,59411.8,28023.2],[1787139607,59410.9,27520.6],[1787139906,59410.2,27005.7],[1787140206,59410,27006.1],[1787140507,59409.5,27006.4],[1787140807,59409.1,27005.9],[1787141106,59408.7,27005.9],[1787141406,59408.9,27006.2],[1787141726,59408.3,27006.4],[1787142007,59408.1,27005.7],[1787142306,59409.2,27008.9],[1787142606,59407.8,27009.1],[1787142907,59407.8,27009.1],[1787143206,59409.5,27006.2],[1787143506,59409.2,27009.3],[1787143806,59409.4,27009.6],[1787144108,59408.3,27010.3],[1787144406,59408.1,27100],[1787144706,59407.8,27100],[1787145007,59407.9,27100],[1787145307,59408.8,27100],[1787145606,59408.8,27100],[1787145906,59408.2,27100],[1787146206,56177,27100.5],[1787146506,56177.1,27100.5],[1787146806,56176.3,27100],[1787147107,56175.9,27100.5],[1787147406,56175.3,27100.5],[1787147706,56174.2,27100],[1787148006,56173.5,27100],[1787148326,53265.3,27100.5],[1787148606,50648,27100],[1787148907,50647.3,27100],[1787149206,50646.5,27100],[1787149507,50645.4,27100],[1787149806,48290.2,27100],[1787150106,48290.5,27100],[1787150406,48290.5,27100],[1787150707,48290.5,27100],[1787151006,50645,27100],[1787151307,50644.6,27100],[1787151606,48289.9,27100],[1787151907,48289.8,27100],[1787152206,48289.4,27100],[1787152507,48288.9,27100],[1787152808,48288.4,27100],[1787153106,48288.3,27100],[1787153406,48288.3,27100],[1787153706,48029.5,27100],[1787154006,48288.3,27100],[1787154306,48287.3,27100],[1787154606,48287.4,27100],[1787154907,46167.9,27100],[1787155506,46166.9,27100],[1787155807,46166.8,27100],[1787156106,46166.3,27100],[1787156406,46165.5,27100],[1787156707,46165.4,27100],[1787157006,46165.6,27100],[1787157306,46165.3,27100],[1787157606,46165.1,27100],[1787157906,46165.2,27100],[1787158206,46165.2,27100],[1787158507,46165.3,27100],[1787158806,46165.8,27100],[1787159126,46165.9,27100],[1787159406,46164.7,27100],[1787159686,46164.4,27100],[1787159986,46164.7,27100],[1787160286,46163.5,27100],[1787160646,46163.7,27100],[1787160946,46163.7,27100],[1787161246,46163.5,27100],[1787161546,46165.8,27100],[1787161846,45450.9,27100],[1787162147,46168.2,27100],[1787162446,46167.8,27100],[1787162747,46167.8,27100],[1787163046,45595.7,27100],[1787163347,44260.8,27100],[1787163646,44260.5,27100],[1787163946,44260.5,27100],[1787164246,44407.5,27100.8],[1787164546,44260.8,27100.8],[1787164846,44260.1,27100.8],[1787165146,44260.1,27100.8],[1787165446,44260,27100.8],[1787165746,44259.3,27100.8],[1787166046,44258.9,27100.8],[1787166347,44258.6,27100.8],[1787166646,44260.1,27112.2],[1787166946,44260,27123.2],[1787167246,44259.8,27100.8],[1787167546,44259.2,27100.8],[1787167846,44259.1,27100.8],[1787168146,44258.4,27100.8],[1787168446,44258.2,27100.8],[1787168746,44258.2,27100.8],[1787169046,44258,27100.8],[1787169346,44258.4,27100.8],[1787169646,44257.9,27100.8],[1787169946,44258.3,27100.8],[1787170246,44258.4,27100.8],[1787170546,44258.6,27100.8],[1787170846,44192.9,27100.8],[1787171146,44259.1,27100.9],[1787171446,44258.9,27100.9],[1787171746,44259.1,27101],[1787172046,44258.9,27101],[1787172346,44258.6,27101],[1787172646,42542.6,27101],[1787172946,42542.5,27100.9],[1787173246,42542.1,27100.8],[1787173546,42542,27100.8],[1787173846,42542.1,27100.8],[1787174146,42542.6,27100.8],[1787174446,42542.5,27100.8],[1787174746,42542.2,27100.8],[1787175046,42542.5,27100.8],[1787175346,44260.1,27100.8],[1787175646,44260.6,27100.8]],"hourly":[],"daily":[]}}