{"bazaar":{"raw":[[1786399221,46564.1,35004.1],[1786399521,46564.1,35004.1],[1786399821,46564,35004.1],[1786400121,46564,35004.4],[1786400421,46564.2,29872],[1786400721,46564.1,35004],[1786401021,46564.1,35010.4],[1786401321,46564,35011.2],[1786401621,46561.7,35010.4],[1786401922,46561.6,35010.4],[1786402221,46561.1,35013.2],[1786402521,46561.2,35013.9],[1786402821,46561.4,35013.9],[1786403121,46561.2,35013.9],[1786403421,46561.3,35013.9],[1786403721,46560.1,35013.9],[1786404021,46559.4,35013.9],[1786404321,45596.8,35013.9],[1786404621,46168.8,35014],[1786404921,46559.4,35014.1],[1786405221,46559.4,35014.1],[1786405521,46559.5,35014],[1786405821,46559.5,35014.1],[1786406121,46559.2,35014.1],[1786406421,46558.8,35014.2],[1786406721,46558.7,35015.3],[1786407021,46559.1,35015.3],[1786407321,46559.3,35015.3],[1786407621,46558.2,35015.3],[1786407922,46558.3,35015.4],[1786408221,46558.3,35015.4],[1786408521,46558.8,35015.4],[1786408821,46558.8,35014.8],[1786409121,46561.7,35014.8],[1786409421,46561.6,35014.8],[1786409721,46561.6,35014.7],[1786410021,46561.7,35014.8],[1786410321,46561.7,35014.8],[1786410623,46561.9,35014.8],[1786410921,46407,35014.8],[1786411221,46562.4,35014.7],[1786411521,46561.5,35027.4],[1786411821,46561.1,35022.7],[1786412121,46561.1,35021.9],[1786412421,46561,35018.5],[1786412721,46561,35016.6],[1786413021,46561.1,35014.7],[1786413321,46560.9,35014.7],[1786413621,46560.9,35014.7],[1786413921,46560.9,35014.9],[1786414221,46560.7,35014.8],[1786414521,45406.5,35014.8],[1786414821,45909,35014.9],[1786415121,45406.5,35014.9],[1786415421,45406.1,35014.9],[1786415721,45405.9,35014.9],[1786416021,45405.9,35014.9],[1786416322,45406,35014.9],[1786416621,45406,35014.9],[1786416922,45406,35014.7],[1786417223,45406,35014.7],[1786417521,45406.2,35015],[1786417821,46086.9,35014.9],[1786418121,46197,35014.9],[1786418421,46058.9,35014.9],[1786418721,46006.8,35014.6],[1786419021,46086.9,35014.6],[1786419321,46431.9,35014.8],[1786419621,46560.7,35014.8],[1786419921,46560.5,35014.8],[1786420221,46560.5,35014.7],[1786420521,46560.5,35015.6],[1786420822,46560.5,35015.5],[1786421121,46560.5,35015.6],[1786421421,46560.5,35015.7],[1786421721,46560.6,35015.7],[1786422021,46560.4,35015.7],[1786422321,46560.2,35015.6],[1786422621,46560.3,35015.6],[1786422921,46560.3,35015.6],[1786423221,46560.5,35015.6],[1786423521,46560.5,35015.6],[1786423821,46560.7,35015.5],[1786424121,46560.6,35015.5],[1786424421,46560.7,35015.5],[1786424721,46561.2,35015.5],[1786425021,46561.3,35015.5],[1786425321,46561.2,35015.5],[1786425621,46561.3,35015.6],[1786425921,46562,35015.6],[1786426221,46562,35015.7],[1786426522,46562.6,35015.7],[1786426821,46562,35015.6],[1786427121,46562,35015.7],[1786427421,46562,35015.7],[1786427721,46562,35015.7],[1786428021,46562,35015.7],[1786428321,46562,35015.6],[1786428621,46561.3,35019.8],[1786428921,46561.2,35019.8],[1786429221,46560.2,35019.8],[1786429521,46560,35019.8],[1786429821,46560,35020],[1786430121,46560,35020.2],[1786430421,46560.1,35020.5],[1786430721,46560.2,35020.5],[1786431021,46560.2,35020.7],[1786431322,46560.1,35020.7],[1786431621,46560.1,35020.7],[1786431921,46560.2,35020.7],[1786432221,46560.4,35020.7],[1786432521,46560,35020.7],[1786432821,46560,35020.7],[1786433121,46559.9,35020.7],[1786433421,46559.9,35020.7],[1786433721,46559.9,35020.7],[1786434021,46559.8,35020.7],[1786434322,46559.9,35020.7],[1786434621,46559.9,35020.7],[1786434921,46559.8,35020.7],[1786435221,46559.5,35020.8],[1786435521,46559.5,35020.8],[1786435821,46559.5,35020.8],[1786436121,46559.5,35020.8],[1786436421,46559,35020.8],[1786436722,46559,35020.8],[1786437021,46559.1,35020.8],[1786437321,46559,35020.8],[1786437621,46559.1,35020.8],[1786437921,46559.1,35020.8],[1786438221,46558.9,35020.8],[1786438521,46558.6,35020.8],[1786438821,46558.9,35020.8],[1786439121,45866.5,35020.8],[1786439421,46181.6,35020.8],[1786439721,45894.5,35020.8],[1786440021,45802.7,35021.2],[1786440321,45789.7,35021.2],[1786440621,45714.4,35020.9],[1786440921,45659.3,35020.9],[1786441221,45546.7,35021.2],[1786441521,45937.8,35021.2],[1786441821,45943,35021.2],[1786442121,46559.7,35021.2],[1786442421,46559.7,35021.2],[1786442721,46559.7,35021.2],[1786443021,46558.9,35021.4],[1786443321,46558.9,35021.4],[1786443621,46558.9,35021.4],[1786443921,46558.9,35021.4],[1786444222,46558.7,35021.4],[1786444521,46558.9,35021.4],[1786444821,46558.9,35021.4],[1786445121,46558.9,35021.4],[1786445421,46558.8,35021.4],[1786445722,46558.6,35021.4],[1786446021,46558.1,35021.4],[1786446321,46522.1,35021.4],[1786446621,46290.8,35035.5],[1786446922,46459.4,35021.5],[1786447221,46558.1,35021.4],[1786447522,46557.7,35021.5],[1786447822,46557.8,35021.5],[1786448121,46557.4,35021.6],[1786448421,46557.6,35021.7],[1786448721,46556.8,35024.1],[1786449021,46557.1,35024.1],[1786449321,46557.1,35024.1],[1786449621,46557.4,35024.2],[1786449922,46557.4,35023.7],[1786450221,46557.9,35023.7],[1786450521,46557.4,35023.7],[1786450821,46557.7,35023.7],[1786451121,46557.9,35023.7],[1786451421,46453.5,35023.7],[1786451721,46434.2,35023.8],[1786452021,46390.9,35023.7],[1786452322,46375.9,35023.7],[1786452621,46558,35025],[1786452921,46558.2,35025],[1786453222,46558.7,35025],[1786453521,45992.1,35025],[1786453821,46038.6,35025],[1786454121,46236.4,35025],[1786454421,46559.6,35025],[1786454721,46559.9,35025],[1786455021,46559.9,35025],[1786455321,46559.8,35024.9],[1786455621,46559.8,35024.9],[1786455921,46559.8,35024.9],[1786456221,46456.1,35024.9],[1786456521,46559.8,35024.9],[1786456821,46368,35024.9],[1786457121,46559.7,35025],[1786457421,46559.7,35025],[1786457721,46559.8,35025],[1786458021,46559.8,35025],[1786458321,46559.8,35025.1],[1786458621,46559.8,35025.1],[1786458921,46559.8,35025.1],[1786459221,46559.8,35025.1],[1786459521,46559.8,35025.2],[1786459821,46559.9,35025.2],[1786460121,46559.7,35025.2],[1786460421,46559.7,35025.1],[1786460721,46559.7,35025.1],[1786461021,46559.5,35025.1],[1786461321,46559.1,35025.1],[1786461621,46559.1,35025],[1786461921,46559.3,36874.1],[1786462222,46524.4,36942.6],[1786462521,46520.3,36451.6],[1786462821,45702.8,36953.7],[1786463121,45702.8,36952.4],[1786463421,45702.8,36943.8],[1786463722,45702.8,36938.4],[1786464021,45702.8,36934.3],[1786464322,45702.8,36978.3],[1786464621,45929.2,36974.8],[1786464922,45702.6,36952.9],[1786465221,45687,37100.9],[1786465522,45929.7,37032.7],[1786465822,45560,37030.7],[1786466121,45933.1,37060.9],[1786466421,45976.8,37059],[1786466721,45929.7,37058.1],[1786467021,45702.4,37049.3],[1786467321,45702.4,37057.3],[1786467622,45702.4,37044.2],[1786467922,45700.2,37040.2],[1786468221,45330,37085.5],[1786468521,45387,37063.3],[1786468821,45557.5,37011.7],[1786469121,45653.2,37037.3],[1786469422,44931.7,37031.6],[1786469722,44931.7,37021.6],[1786470021,44948.6,37021],[1786470321,44948.7,37065],[1786470621,45327.7,37044.5],[1786470922,45534.6,37041.7],[1786471221,45702.4,37083.1],[1786471521,46290.2,37090.9],[1786471821,45984.2,37107],[1786472121,46109.2,37260.7],[1786472421,46373.7,37242.2],[1786472721,46559.5,37190.5],[1786473021,46559.6,37178.7],[1786473321,46559.5,37205.6],[1786473622,46559.5,37178.8],[1786473921,46559.5,37224.8],[1786474221,46558.7,37198.3],[1786474521,46558.7,37226.1],[1786474821,46558.7,37188.6],[1786475121,46558.9,37302.9],[1786475421,46558.7,37242.8],[1786475721,46557.5,37270.4],[1786476021,46556.7,37151.3],[1786476321,46556.7,37238.9],[1786476621,46556.6,37194],[1786476922,46556.5,37220.4],[1786477221,46556,37229],[1786477521,46555.9,36454.4],[1786477822,46555.9,37019.2],[1786478121,46556.1,37018.6],[1786478421,46556,37045],[1786479021,46556.9,37059.6],[1786479321,46558.3,37036.5],[1786479621,46559.3,37066.1],[1786479922,46559.7,37044.5],[1786480221,46559.7,36280.5],[1786480521,46559.8,36277.9],[1786480821,46560,36262.5],[1786481121,46559.9,36218.6],[1786481421,46559.4,36243.5],[1786481721,46559.5,36290.4],[1786482021,46559.4,36448.7],[1786482321,46559.3,36502.2],[1786482621,46559.3,36403.1],[1786482922,46559.2,36397.4],[1786483221,46559.3,36287.2],[1786483521,46559.4,36267.3],[1786483821,46559.3,36250.4],[1786484122,45746.3,37183],[1786484422,45746.3,37085.8],[1786484721,46158.2,37326.1],[1786485021,46160.9,36334],[1786485321,45746.1,36323.9],[1786485621,45745.9,36317.7],[1786485921,45745.9,36290.1],[1786486221,45746,36295.7],[1786486521,45745.9,36297.1],[1786486821,45746,36221.3],[1786487121,45745.9,36261.9],[1786487421,45745.9,36245.4],[1786487721,45745.7,36236.7],[1786488021,45745.6,36221.3],[1786488321,45745.6,36205.7],[1786488621,45746,36225.7],[1786488921,45746,36154],[1786489221,45746,36230.1],[1786489521,45721.8,36125.7],[1786489821,45746.1,36125.7],[1786490121,45746.2,36083.6],[1786490421,45685.2,36079.4],[1786490721,45746.2,36078],[1786491021,45639.8,35544.7],[1786491322,45641,35540.3],[1786491621,46560,35537.3],[1786491921,46560.2,35534.3],[1786492221,46560.2,35533.6],[1786492521,46561.8,35528.4],[1786492821,46562.2,35522.4],[1786493122,46565.5,35579],[1786493421,46565.8,35515.3],[1786493721,46562,35521.4],[1786494021,46562,35519.9],[1786494321,46562,35516.8],[1786494621,46562,36362.3],[1786494921,46562,37587.4],[1786495221,46561.9,37558.4],[1786495521,46561.7,37603.2],[1786495821,46561,37564.1],[1786496121,46561.6,37599.5],[1786496421,46561.8,37596.9],[1786496721,46561.8,37603.6],[1786497021,46562,37533.7],[1786497321,46562,37564.9],[1786497621,46561.9,37560.1],[1786497921,46561.6,37506.9],[1786498221,46561.6,37505.6],[1786498521,46041.3,37472.5],[1786498821,46561.8,37514.6],[1786499121,46561.3,37513.3],[1786499421,46561.3,37622.1],[1786499721,46561.1,36495.1],[1786500021,46560.6,36463.2],[1786500321,46560.6,36460.3],[1786500621,46560.6,36462.6],[1786500921,46561,36358.8],[1786501221,46560.9,36358],[1786501521,46560.9,35945.6],[1786501821,46561,35906],[1786502121,46561.1,35915.7],[1786502421,46561.4,35901.6],[1786502721,46561.9,35901.6],[1786503021,46561.5,35896.3],[1786503321,46561.5,35896.3],[1786503621,46561.5,35896.3],[1786503921,46561.5,35849.2],[1786504221,46561.5,35906.9],[1786504521,46561.4,34208],[1786504821,46561.4,34208],[1786505121,46561.3,34184.4],[1786505421,46561.1,33338.3],[1786505721,46560.9,32985.4],[1786506021,46560.7,29977.7],[1786506321,46560.8,29834],[1786506621,46560.8,29887.3],[1786506921,46560.8,37000],[1786507221,46560.5,37000],[1786507521,46560.4,37000],[1786507822,46560.4,37000.1],[1786508121,46559.7,37000.1],[1786508421,46559.6,37000.1],[1786508721,45603.5,37000.1],[1786509021,45603.4,37000.2],[1786509321,45603.4,37000.2],[1786509621,45603.2,37000.2],[1786509921,45602.9,37000.2],[1786510221,45602.4,37000.4],[1786510521,45602.2,37000.4],[1786510821,45602.7,37000.2],[1786511121,45602.7,37000.2],[1786511421,45603.4,37000.2],[1786511721,45603.4,37000.4],[1786512021,46320.6,37000.4],[1786512321,46447.6,37000.4],[1786512621,46559.6,37000.4],[1786512921,46559.4,37000.4],[1786513221,46559.4,37000.4],[1786513521,46559.4,37000.4],[1786513821,46559.6,37000.4],[1786514121,46559.6,37000.4],[1786514421,46559.5,37015.2],[1786514721,46559.5,37014.2],[1786515021,46559,37155.6],[1786515321,46559,37146.3],[1786515621,46559,37218.1],[1786515921,46559,37222.5],[1786516222,46559,37218],[1786516521,46558.8,37216.3],[1786516821,46558.8,37158.4],[1786517122,46559,37156.7],[1786517422,46559.3,37158.2],[1786517721,46558.8,37247],[1786518021,46558.8,37247],[1786518321,46558.7,37241.8],[1786518621,46561.8,37155.8],[1786518921,46561.8,37234.4],[1786519221,46561.8,37232.3],[1786519521,45000,37232.2],[1786519821,45000,37233.5],[1786520121,45000,37240.7],[1786520421,45000,37240.4],[1786520721,44999.8,37249],[1786521021,44999.8,37249],[1786521321,44999.6,37259.6],[1786521621,44999.6,37259.3],[1786521921,44999.8,37259.3],[1786522221,44999.8,37265.1],[1786522521,44999.8,37263.7],[1786522821,44999.8,37263.7],[1786523121,44999.8,37261.1],[1786523421,44999.8,37259.1],[1786523721,44999.8,37246.5],[1786524021,44999.8,37246.5],[1786524321,46563.1,37252.6],[1786524621,46452.4,37249.4],[1786524921,46436,37248.4],[1786525221,46563.1,37248.3],[1786525521,46562.9,37227.3],[1786525821,46562.9,37248.9],[1786526121,46562.6,37248],[1786526422,46562.6,37258.9],[1786526721,46562.9,37258.8],[1786527021,46563.1,37258.4],[1786527321,46563,37266.5],[1786527621,46563.2,37269],[1786527921,46563.1,37266.1],[1786528221,46562.9,37266.1],[1786528521,46563.1,37267.1],[1786528821,46563,37267],[1786529121,46568,37266.4],[1786529421,46563.1,37249.5],[1786529721,46562.5,37247.5],[1786530021,46563,37244.7],[1786530322,46562.3,37256.9],[1786530621,46562,37255.6],[1786530921,46562.1,37256.1],[1786531221,46562.1,37263.5],[1786531521,46561.9,37263.5],[1786531821,46561.9,37269.2],[1786532121,46561.9,37266.7],[1786532421,46561.7,37263.1],[1786532721,46561.8,37281.2],[1786533021,46561.8,37280.6],[1786533321,48684.7,37280.9],[1786533621,48683.9,37264],[1786533921,48683.7,37250.6],[1786534221,48656.4,37255.1],[1786534521,48656.4,37254.4],[1786534821,46555.1,37253.8],[1786535121,46554.7,37244.4],[1786535421,46554.7,37263],[1786535721,46555.1,37232.4],[1786536021,46555.1,37232.3],[1786536321,46555,37232],[1786536622,48543.5,37231],[1786536921,50553.8,37160.8],[1786537221,50553.8,37240.8],[1786537521,40000,37252.8],[1786537821,39999.9,37251.6],[1786538121,39999.6,37228],[1786538421,39746.8,37226.5],[1786538721,39746.9,37226],[1786539021,39746.9,37227],[1786539321,40000,37162.4],[1786539621,50553.6,37162.8],[1786539921,50553.7,37162.5],[1786540221,55975.4,37359.8],[1786540521,56093.9,37360],[1786540821,56100,37359.4],[1786541121,56100,37357.8],[1786541421,56100,37480.6],[1786541721,56099.9,37480.7],[1786542021,56178.7,37480.7],[1786542321,56178.3,37522.5],[1786542621,56178.1,37499.9],[1786542921,54401.9,37510.9],[1786543221,54401.9,37683.6],[1786543521,54401.9,37604.4],[1786543821,54401.6,37534.2],[1786544121,52803.6,37665.7],[1786544421,54401.9,37716.6],[1786544722,54401.8,37676.3],[1786545022,54401.8,37631.1],[1786545321,54401.4,37668.3],[1786545622,54401,37641.7],[1786545921,54401.5,37913.2],[1786546221,54401.8,37980.6],[1786546521,54401.7,37769.9],[1786546821,54401.8,37915],[1786547122,54401.8,37915],[1786547421,54401.8,37789],[1786547721,54401.9,37796.1],[1786548021,56178.4,38173.6],[1786548321,56178.4,38169.2],[1786548622,56178.2,37728],[1786548922,56177.9,37648.4],[1786549221,56178.1,37669.2],[1786549521,56178.2,37490.3],[1786549821,54308.6,37480.7],[1786550121,54308.6,37480.7],[1786550421,54308.6,37480.7],[1786550721,54308.7,37480.7],[1786551021,54308.5,37480.7],[1786551322,54308.7,37480.7],[1786551621,54308.5,37480.7],[1786551922,51111.1,37480.7],[1786552221,51110.6,37674.2],[1786552521,51110.5,37721.3],[1786552821,51111,37701.2],[1786553121,51111,37724.9],[1786553421,51110.9,37721.2],[1786553722,51110.7,37727.1],[1786554021,51110.2,37723.8],[1786554322,51110.7,37521.6],[1786554621,51110.7,37505.9],[1786554921,51110.7,37480.7],[1786555221,54308.7,37480.6],[1786555521,52625.9,37480.7],[1786555821,54308.7,37481.3],[1786556121,54308.7,37481.3],[1786556421,54308.2,37481.3],[1786556721,54308.2,37482.2],[1786557022,54308.1,37482.2],[1786557321,54307.8,37482.2],[1786557601,54308.1,37482.5],[1786557921,54308.7,37482.2],[1786558222,54307.5,37482.9],[1786558522,54307.4,37482.9],[1786558821,54307.2,37500.6],[1786559121,54307.2,37503.2],[1786559421,54306.5,37483],[1786559721,54306.1,37483],[1786560021,54306.5,37483],[1786560321,54306.4,37483],[1786560622,54306.2,37482.9],[1786560922,54306.4,37483.8],[1786561221,54306.4,37483.8],[1786561521,54306.5,37483.8],[1786561821,54306.2,37484],[1786562121,54306,37484.7],[1786562421,54307.1,37484.7],[1786562721,54307.1,37484.7],[1786563021,54305.3,37484.8],[1786563321,54305,37484.8],[1786563621,54305.1,37484.7],[1786563922,54305.1,37484.7],[1786564221,54305.2,37484.8],[1786564521,54308.7,37484.8],[1786564821,54308.7,37484.8],[1786565121,54308.4,37483.2],[1786565421,54308.2,37484.4],[1786565721,54308.7,37484.6],[1786566021,54308.6,37484.6],[1786566321,54308.6,37484.6],[1786566621,54308.7,37485.5],[1786566921,54308.7,37486.5],[1786567222,54308.7,37485.9],[1786567521,54308.1,37486.9],[1786567821,54308,37486.9],[1786568121,54307.3,37485.9],[1786568421,54307.9,37486.9],[1786568721,54307.8,37487.9],[1786569021,54307.9,37487.7],[1786569321,54308.3,37488],[1786569621,54308.3,37488],[1786569921,54308.3,37489.1],[1786570221,54307.8,37489.3],[1786570522,54308.7,37489.5],[1786570821,54308.6,37489.5],[1786571121,56178.3,37489.6],[1786571421,100000,37492.1],[1786571721,100000,37493.1],[1786572021,99999.9,37497.4],[1786572322,93748.9,37498.4],[1786572621,93748.9,37499.4],[1786572921,93748.3,37500.4],[1786573221,93747.8,37500.4],[1786573521,88124,37509.1],[1786573821,88123.5,37503.3],[1786574121,88123,37504.5],[1786574421,83060.2,37502.9],[1786574721,83057.4,37504.7],[1786575021,83054.6,37612.1],[1786575321,78548.1,37655.2],[1786575622,78547.9,37670.4],[1786575921,60000,37614],[1786576221,44999.3,37741.2],[1786576521,44998.5,37737.6],[1786576821,44998.5,37604.9],[1786577121,44998.4,37592.8],[1786577421,44997.9,37561.6],[1786577721,40000,37529],[1786578021,39999.9,37528.6],[1786578321,39999.8,37527.7],[1786578621,44999.3,37527.7],[1786578921,44999.2,37525.5],[1786579221,44999.2,37510.5],[1786579521,44999.1,37504.9],[1786579821,44999.1,37516.9],[1786580101,87179.9,37510.2],[1786580421,74493.9,37664.3],[1786580721,74493.6,37668.9],[1786581022,70844.8,37702.8],[1786581321,70844.8,37696.5],[1786581621,74493.7,37696.5],[1786581921,74493.6,37742.6],[1786582221,74493.6,37748],[1786582521,74493.6,37738.4],[1786582821,74493.1,37726.9],[1786583121,74492.3,37740.5],[1786583421,88123.9,37743.1],[1786583721,83113.9,37784.8],[1786584022,78605,37797],[1786584321,78603.1,37781.9],[1786584622,78601.7,37779.4],[1786584921,78600.3,37777.1],[1786585221,78599.8,37802.5],[1786585521,78599,37792.2],[1786585822,78598.6,37794.9],[1786586121,78603.3,37806.6],[1786586421,78600.6,37804.4],[1786586721,78599.6,37809.6],[1786587021,78597.1,37797.4],[1786587321,78596.7,37815.7],[1786587621,78594.4,38225.9],[1786587921,78593.2,38169.8],[1786588221,78592.5,38998],[1786588521,78591.6,39061.4],[1786588821,78590.1,38497.5],[1786589121,78588.4,38394.1],[1786589421,75112.6,38715.5],[1786589721,75110.6,38378.9],[1786590021,44999.4,38206.8],[1786590321,44998.7,38206.8],[1786590621,44998.4,38194.5],[1786590921,44997.6,37722.6],[1786591201,44996.2,37721.5],[1786591521,44995.5,37706.4],[1786591821,44994.7,37609.7],[1786592121,44994.6,37609.5],[1786592421,44994.2,37584.3],[1786592721,44296.6,37584.1],[1786593021,44296.4,37578.9],[1786593321,44296.4,37578.7],[1786593621,44296.2,37578.7],[1786593921,44296,37578.6],[1786594221,44295.6,37614.2],[1786594521,44295.9,37627.7],[1786594821,44296.2,37639.2],[1786595121,44296.2,37626.9],[1786595421,44296.2,37626.7],[1786595721,44296.1,37586.6],[1786596021,44296.6,37610.1],[1786596321,44296.6,37586.4],[1786596621,44296.6,37586.6],[1786596921,44296.6,37610.8],[1786597221,44296.6,37586.3],[1786597521,44295.9,37586.1],[1786597821,44295.9,37585.9],[1786598121,44295.3,37616.2],[1786598421,100000,37674.5],[1786598721,99999.5,37697.1],[1786599021,99998.8,37707.4],[1786599321,99997.6,38031.3],[1786599621,99996.6,38033.2],[1786599921,99996.5,38035.1],[1786600221,99996.4,38036.7],[1786600521,99996.4,38038.3],[1786600821,99996.4,38040.2],[1786601121,99995.9,38041.2],[1786601421,99996.2,38044.3],[1786601721,99996,38047.5],[1786602021,99995.7,41155.5],[1786602321,99995.4,41156.6],[1786602621,99995.7,41157.6],[1786602921,99995.7,40618.3],[1786603221,99995.5,41160.5],[1786603521,99995.4,40653.6],[1786603821,99995.4,42296.2],[1786604121,89910.6,42494.5],[1786604421,99995.2,42356.3],[1786604721,94688.1,42357.2],[1786605021,94687.7,42373.7],[1786605321,94687.4,42462.3],[1786605621,94686.9,42279.2],[1786605922,94685.5,41046.2],[1786606221,94685.1,41623.3],[1786606521,94684.7,41878.9],[1786606821,94683.6,41713.4],[1786607121,94682.5,41563.9],[1786607421,94681.3,41817.6],[1786607721,94680.1,41818.3],[1786608021,94678.7,41952.2],[1786608321,94676.8,41530.3],[1786608621,94673.8,41368.7],[1786608921,94671.8,41556.3],[1786609221,89922.9,41659.4],[1786609521,89920.4,41825.3],[1786609821,89917.4,41600.4],[1786610121,89914.1,41607],[1786610421,85640.8,41735.7],[1786610721,85637.6,41816.2],[1786611021,85634.9,42087.3],[1786611321,81790,41667.4],[1786611621,81785.6,41648.8],[1786611921,81781.2,41099],[1786612221,81777.5,41508.4],[1786612521,81773.6,41487.3],[1786612821,81769.1,41683.2],[1786613121,78485,41474.4],[1786613421,78481.2,41670],[1786613721,78477.4,41744.9],[1786614021,75522.4,42040.6],[1786614321,75518.7,41947.9],[1786614621,73111.3,41488.4],[1786614921,73096.4,41425],[1786615221,64999.9,40774.1],[1786615521,49998,40300.8],[1786615821,54312.7,39848.4],[1786616121,48446.3,39064.4],[1786616421,54989.2,39363.8],[1786616722,49994.5,39361.6],[1786617021,49994.1,39361.1],[1786617321,49994.3,39371.1],[1786617621,49994,39371.1],[1786617921,49993.7,39369.5],[1786618221,49994.2,39359.7],[1786618521,49993.7,39357.8],[1786618821,49993.7,39361.1],[1786619122,49992.7,39407.1],[1786619421,49992.6,39400.3],[1786619721,49961.6,39406.6],[1786620021,49992.5,39404.3],[1786620321,49992.4,39401.9],[1786620621,49992.1,39401.9],[1786620921,49992,39400.6],[1786621221,49991.6,39400.1],[1786621522,49991.6,39440],[1786621821,49991.4,39401.2],[1786622121,49991.2,39428.5],[1786622421,49991.3,40589.3],[1786622721,49991.3,40586.5],[1786623021,49991.6,40586.4],[1786623321,49991.5,40567.7],[1786623621,49991.6,40566.1],[1786623921,49991.9,40571.3],[1786624222,49992,41155],[1786624522,49992,41155],[1786624821,49992.1,40573.8],[1786625122,49992,41155.2],[1786625421,69741.4,41155.2],[1786625721,64109.7,41155.1],[1786626021,49994.5,41155.1],[1786626321,49994.3,41155.1],[1786626621,49994.4,40592.9],[1786626921,49911.2,40592.4],[1786627221,48314.8,40591.2],[1786627522,48314.7,41155.1],[1786627821,48314.8,40576.7],[1786628121,48314.8,40574],[1786628421,48770.7,40552.4],[1786628721,63910.2,40563],[1786629021,49900,40552],[1786629322,49899.9,40572.9],[1786629621,49955.4,40581.9],[1786629921,64634.4,41155.2],[1786630223,49994.7,41155.4],[1786630521,49994.5,41155.4],[1786630821,49994.5,41157.1],[1786631121,49110.4,41157.4],[1786631421,49109.8,41157.4],[1786631721,49110.3,41157.4],[1786632021,49110.2,40600.4],[1786632321,49110,40602.3],[1786632621,49086.4,41157.7],[1786632901,48849.2,41157.7],[1786633221,48829.8,41157.7],[1786633521,47599.5,40605.3],[1786633821,49110.4,40605],[1786634121,49109.9,40600.6],[1786634421,49109.8,41157.8],[1786634721,49109.8,41157.9],[1786635021,49109.8,41157.9],[1786635321,49109.5,41157.7],[1786635621,49109.2,41157.7],[1786635921,49109.8,41157.7],[1786636222,49109.8,41157.8],[1786636522,49109.6,41157.8],[1786636821,49108.8,40586.1],[1786637121,49109.1,40594.4],[1786637421,49109.6,40571.8],[1786637722,48313.7,40571.5],[1786638022,48629.1,40571.3],[1786638321,48471.8,40570.3],[1786638622,48313.6,40569.2],[1786638921,48313.3,40575.8],[1786639221,48313.3,40575.6],[1786639521,48284.5,40571.7],[1786639822,48281.3,40579],[1786640121,48125.3,41158.2],[1786640421,48313.3,41157.9],[1786640722,48313.1,41158.6],[1786641021,48312.7,41158.6],[1786641321,48312.6,41158.5],[1786641621,48312.6,41158.7],[1786641921,48312.7,41158.6],[1786642221,47597.4,41158.7],[1786642522,48177.6,41159],[1786642821,48312.9,41158.9],[1786643121,49109.6,41159.1],[1786643421,49109.6,41159.1],[1786643721,49109.3,41159.1],[1786644021,49108.9,41159.1],[1786644321,49108.9,41159.1],[1786644621,49109,41162.5],[1786644921,49109.5,41162.4],[1786645221,49109.5,41162.4],[1786645521,49109.2,41162.3],[1786645821,49108.6,41162.4],[1786646121,49108.5,41162.4],[1786646421,49108.6,41162.3],[1786646722,49108.6,41162.4],[1786647021,49108.6,41162.3],[1786647321,49108.5,41162.3],[1786647621,49108.5,41162.3],[1786647921,49108.1,41164.2],[1786648222,49108.1,41166.3],[1786648522,49108.1,41258.9],[1786648821,49070,41226.4],[1786649122,49108,41226.6],[1786649421,49108.6,41223.5],[1786649721,49108.9,41247.5],[1786650021,49108.4,41326.3],[1786650321,49108.4,41323],[1786650622,49108.4,41354.4],[1786650921,49107.7,41242.1],[1786651221,49108.4,41234.6],[1786651521,49109.6,41347.7],[1786651821,49109.6,41344.7],[1786652121,49109.6,41230.8],[1786652422,49109.6,41229.9],[1786652721,49109.5,41329.9],[1786653022,49109.5,41325.7],[1786653322,49109.6,41338.1],[1786653622,49070.2,41314.8],[1786653921,49109.9,41335.5],[1786654221,49110,41343],[1786654521,49110.7,41352.2],[1786654822,49110.5,41351.7],[1786655121,49110.5,41351.7],[1786655421,48951.8,41348.1],[1786655721,48395.1,41342.2],[1786656021,48395.1,41335.9],[1786656321,48394.9,41336],[1786656622,48921.8,41337.5],[1786656921,49032.3,41335.3],[1786657221,49110.6,41333.9],[1786657521,48977.6,41331.9],[1786657821,49416,41270.1],[1786658121,69999.9,41308.8],[1786658421,69999.7,41361.2],[1786658721,69999.1,41334.6],[1786659021,69998.6,41344.6],[1786659321,67195.3,41314.3],[1786659621,67195.1,41294.1],[1786659921,67194.3,41307.3],[1786660221,67192.2,41311.6],[1786660521,66592,41321.8],[1786660821,64669,41306.2],[1786661121,64668.9,41302.7],[1786661422,64668.2,41305.6],[1786661721,62511.9,41361.8],[1786662022,62511.6,41386.7],[1786662321,62511.6,41381.7],[1786662622,62511.7,41375.8],[1786662921,62511.7,41419.4],[1786663221,62511.8,41324.6],[1786663521,62511,41337.6],[1786663821,62510.3,41349.9],[1786664121,60569.7,41330.5],[1786664421,60569.7,41393.8],[1786664721,60569.5,41755.2],[1786665021,60569.5,41754.5],[1786665321,60569.5,41754.5],[1786665621,60568.9,41753.6],[1786665921,60568.6,41777.9],[1786666221,60568.6,42216.4],[1786666521,60568.6,42215.9],[1786666821,60568,42849.2],[1786667121,60567.7,42848.9],[1786667421,60567.2,42848.9],[1786667721,60567.1,42848.1],[1786668021,59188.5,42848],[1786668321,60155.1,42846.1],[1786668621,60566.8,42845.7],[1786668921,60566.2,42845.1],[1786669221,59317.9,42846.8],[1786669521,59543.8,42848.6],[1786669821,60252.9,42848.5],[1786670121,60170.8,42847.8],[1786670421,60176.1,42847.7],[1786670721,58819.5,42873.1],[1786671021,58819.4,42299.7],[1786671321,58615.1,42818.6],[1786671621,58819.5,42857.7],[1786671921,58819.4,42858.3],[1786672221,58819.3,42912.5],[1786672521,58819.4,42911.9],[1786672821,58819.1,42874.7],[1786673121,58818.8,42932.3],[1786673421,58818.8,42927.8],[1786673721,58818.5,42925.7],[1786674021,58818.5,42925.7],[1786674322,58818.3,42923],[1786674621,58818.3,42923.2],[1786674921,58818.3,42922.9],[1786675221,58817.6,43250.5],[1786675521,58817.1,43260.8],[1786675821,58817,43260.3],[1786676121,58817.2,43277.8],[1786676421,58817.2,43257.1],[1786676721,58817.1,43268.3],[1786677021,58817.1,43267],[1786677321,58817.6,43289.6],[1786677621,51322.7,43271.7],[1786677921,56786.1,43255.2],[1786678221,57962.1,43245.1],[1786678521,51804.9,43244],[1786678821,58819.3,43250],[1786679121,58818.9,43246.6],[1786679421,58819.4,43242.4],[1786679721,58818.8,43247.3],[1786680021,58818.8,43244.3],[1786680322,58818.8,43262.6],[1786680621,58818.8,43270.3],[1786680921,58819.2,43268.7],[1786681221,58819.2,43268.1],[1786681522,58818.3,43268],[1786681821,58817.7,43131],[1786682122,58817.7,43176.6],[1786682421,58818,43173.9],[1786682722,58818.1,43177.8],[1786683021,58818,43177.8],[1786683321,58817.3,43176.1],[1786683622,58817.2,43176.1],[1786683921,58817.2,43175],[1786684221,58817.2,43175],[1786684521,58817.2,43873.2],[1786684821,58817,43887.6],[1786685122,58817,43870.5],[1786685422,58816.8,43870.5],[1786685721,58816.5,43870.5],[1786686021,58816.9,43896.3],[1786686321,58816.9,43897.4],[1786686621,58817.2,43916.7],[1786686921,58817.1,43913.8],[1786687221,58817.2,43913.5],[1786687521,58817,43919.8],[1786687822,58816.9,44250.4],[1786688122,58816.9,44250.2],[1786688421,58816.8,44246.3],[1786688721,58815.9,44246.1],[1786689021,58815.8,44246.1],[1786689322,58814.9,43958.1],[1786689621,58814.2,43955.8],[1786689921,58815.9,44248.3],[1786690221,58815.9,44619.2],[1786690521,58816.1,44640.8],[1786690821,58815.7,44646.3],[1786691121,58318.9,44646.6],[1786691421,58750.7,44647.9],[1786691721,58815.9,44647.1],[1786692021,58815.9,44661.3],[1786692321,58815.8,44661.3],[1786692621,58815.6,44660.9],[1786692921,58815.6,44659.5],[1786693221,58815.6,44659],[1786693521,58815.6,44655.1],[1786693821,58815.6,44661.1],[1786694122,57461.2,44660],[1786694421,57461.1,44660.5],[1786694721,57460.4,44658.6],[1786695021,57460.4,44658.5],[1786695321,57460.4,44654.8],[1786695621,57460.4,44653.8],[1786695921,57460.4,44652.4],[1786696221,57460.4,44650.6],[1786696521,57459.9,44655.3],[1786696821,57459.9,44655.3],[1786697121,57459.9,44637.3],[1786697421,57459.9,44659.4],[1786697721,57459.9,44248],[1786698021,57459.9,44248],[1786698321,57459.9,44269.6],[1786698621,57459.9,44290.1],[1786698921,57459.9,44286],[1786699221,57459.7,44287.6],[1786699521,57459.7,44265.1],[1786699821,56956,44267.6],[1786700121,57459.7,44259.4],[1786700422,57459.7,44258.5],[1786700721,57459.5,44258.5],[1786701021,57459.3,44273.6],[1786701322,57459.7,44273.6],[1786701621,57102.1,44271.4],[1786701921,56595.3,44270.7],[1786702221,56504.4,44266.1],[1786702522,56886.1,44265.3],[1786702821,55145.5,44263.1],[1786703121,55145.5,44261.4],[1786703421,56483.4,44262.6],[1786703721,56886.1,44262.6],[1786704021,56722.6,44261.4],[1786704321,56732.2,44261.4],[1786704622,56372.8,44245.1],[1786704922,56361.4,44255.7],[1786705221,55144.9,44250.7],[1786705522,55144.9,44244.8],[1786705822,55145.1,44244.1],[1786706122,57194.5,44243.8],[1786706421,55145.4,44240.3],[1786706721,55145.5,44274.7],[1786707021,55145.5,44264.1],[1786707321,55145.5,44278.8],[1786707621,55145.4,44275.6],[1786707922,55145.3,44287.1],[1786708221,55145,44278],[1786708521,55144.9,44287.3],[1786708822,55331.2,44269.8],[1786709121,54441.3,44269.8],[1786709421,56469.8,44266.8],[1786709721,57455,44285.2],[1786710021,57117.7,44292],[1786710321,57065.6,44286.8],[1786710621,57062.9,44283.7],[1786710921,54159.1,44287.2],[1786711222,54159.1,44305.9],[1786711521,54159,44888.1],[1786711821,54159,44319.5],[1786712121,54393.5,44285.2],[1786712421,54388.3,44284.7],[1786712722,54808.5,44284.7],[1786713021,54158.9,44282.9],[1786713321,54158.9,44304.8],[1786713621,54158.9,44301.2],[1786713921,54159,44287.4],[1786714221,54384.3,44330.3],[1786714522,54172.6,44334.5],[1786714822,54158.9,44330.5],[1786715121,57459.9,44347.8],[1786715422,57459.9,44399.7],[1786715722,57459.9,44373.6],[1786716021,57459.9,44365.8],[1786716321,57459.8,44308.2],[1786716621,57458.9,44311.1],[1786716922,57458.4,44268.9],[1786717221,57458.1,44215.3],[1786717521,57458,44214.1],[1786717822,57457.8,44265.4],[1786718121,57457.2,44337.6],[1786718421,57457.2,44351.8],[1786718721,57457.2,44343.2],[1786719021,57457.3,44336.4],[1786719322,57457.4,44336.4],[1786719621,57457.4,44314.1],[1786719921,57457.4,44316.3],[1786720201,57457.4,44316.3],[1786720501,57457.4,44305],[1786720821,57394.9,44382.5],[1786721121,57457.4,44378.1],[1786721422,57457.4,44387],[1786721721,57457.4,44387],[1786722021,57457.3,44384.8],[1786722321,57457.3,44392.1],[1786722621,57457.2,44392.2],[1786722922,57457.1,44387.9],[1786723222,57457.2,44505],[1786723522,57456.9,44505.3],[1786723821,57456.9,44505],[1786724121,57457,44506],[1786724422,57457,44505.9],[1786724722,57457,44511.4],[1786725021,57457.2,44508.8],[1786725322,57456.7,44953.4],[1786725621,57456.6,44952.4],[1786725921,57456.1,44954.6],[1786726222,57387.7,44954.9],[1786726522,56996,44954.5],[1786726822,56814.8,44959.2],[1786727121,57456.4,44957.6],[1786727422,57456.5,44957.6],[1786727722,57456.9,44954.1],[1786728022,57457.2,44961],[1786728322,57457.1,44954.1],[1786728622,57456.9,44485.6],[1786728922,57456.8,44492.6],[1786729221,57456.6,44491.7],[1786729522,57456.5,44491.8],[1786729821,57456.6,44489],[1786730121,57456.5,44489.5],[1786730421,57368.6,44488.6],[1786730721,57149.7,44488.4],[1786731021,57369.9,44486.5],[1786731321,56734.5,44486.4],[1786731621,56238.9,44481.1],[1786731921,56238.9,44480.9],[1786732221,56238.9,44470.6],[1786732521,56238.9,44470.9],[1786732821,56238.7,44470.6],[1786733121,56238.5,44468.9],[1786733421,56238.6,44491.4],[1786733721,56238.3,44486.4],[1786734021,56238.3,44451.8],[1786734321,56238.3,44441.2],[1786734621,56184.7,44400.6],[1786734921,55984.1,44400.6],[1786735221,55619.1,44416],[1786735521,55469.8,44415.9],[1786735821,51554.3,44414.6],[1786736121,52015.5,44413.9],[1786736421,51751.7,44370.1],[1786736721,54973.4,44377.6],[1786737021,55769.6,44372.4],[1786737322,55356.6,44368.5],[1786737621,55388.6,44368.2],[1786737921,55482.6,44362.6],[1786738222,51751.4,44362.3],[1786738521,51751.3,44332.5],[1786738821,51751.3,44343.5],[1786739121,51751.4,44345.6],[1786739422,51751.1,44342.3],[1786739722,51751.2,44340.3],[1786740021,51751.3,44340.5],[1786740321,51751.3,44334.2],[1786740621,51751.3,44347.2],[1786740921,51751.2,44346.1],[1786741221,51750.4,44416.9],[1786741521,51750.4,44416.9],[1786741821,51750.4,42707.5],[1786742121,51750.4,42698.2],[1786742421,51750.4,42551.9],[1786742721,51750.4,42551.5],[1786743021,51750.4,42544],[1786743321,51726.1,40875],[1786743621,51724.6,40895.1],[1786743921,51103.4,39400.2],[1786744221,51103.3,39387],[1786744521,51102.4,39238.6],[1786744821,51102.4,37065.7],[1786745121,51102.4,37063.2],[1786745421,51102.4,37052],[1786745721,51102.4,39952.4],[1786746021,51052,39943],[1786746321,51102.1,39936.2],[1786746621,51102.1,41140.3],[1786746921,51102.1,40876.9],[1786747221,51102.1,41563.1],[1786747521,50923.1,41574.8],[1786747821,51102.1,41579.5],[1786748122,51101.9,41567.8],[1786748421,51102.1,39983.6],[1786748721,51102.1,39982.2],[1786749021,51101.8,39977.8],[1786749321,51101.8,39959.5],[1786749621,51101.9,37084.3],[1786749921,51101.9,37014.2],[1786750221,51102.1,37055.8],[1786750521,51047.5,37062],[1786750821,51018.9,37168],[1786751121,51102.1,37168],[1786751421,51102.1,37168],[1786751721,51102.2,37266.1],[1786752021,51102.2,37245.5],[1786752321,51102.1,37165.6],[1786752621,51102,37159.7],[1786752921,51102,37108.9],[1786753221,51102.3,37096.6],[1786753521,51102,37089.2],[1786753821,51101.8,37012.9],[1786754121,51101.8,36994],[1786754421,51101.8,36992.9],[1786754721,51101.9,37093.3],[1786755021,51101.6,37262.6],[1786755321,51101.7,37319.8],[1786755621,51101.7,37245.6],[1786755921,51101.8,37334.3],[1786756221,51101.5,37320.7],[1786756521,51101.5,37320.7],[1786756821,51101.5,37319.8],[1786757121,51101.4,37319.8],[1786757421,51101.3,37313.5],[1786757721,51101.3,37150.7],[1786758021,51101.2,37134.8],[1786758321,51101.1,36689.4],[1786758621,51101,36563.9],[1786758921,51100.8,36552.1],[1786759221,51100.8,36693.1],[1786759521,51101,36668.4],[1786759821,51100.9,36677.1],[1786760121,51100.9,36541.6],[1786760421,51100.9,36348.3],[1786760721,51100.2,36341.1],[1786761021,51100.1,36310.8],[1786761321,51100.3,36310.8],[1786761621,51100.4,36557.4],[1786761922,51100.2,36557.4],[1786762221,51100.1,36108.2],[1786762521,51100,36108.2],[1786762821,51099.6,36253.6],[1786763121,51099.7,36249.1],[1786763421,51099.8,36249.1],[1786763721,51099.2,36247.6],[1786764021,51099.1,36125.5],[1786764321,51099.6,36235.7],[1786764621,51099.8,36235.7],[1786764921,51100.3,36485.7],[1786765221,51100.8,36481.7],[1786765522,51101,36539.4],[1786765821,51101,36666.3],[1786766122,51101,36666.3],[1786766421,51101,36662.1],[1786766721,51101.2,36622.8],[1786767022,51101.2,36744.3],[1786767321,51101.2,36733.5],[1786767621,51101.2,36732.1],[1786767921,51101.2,36728.1],[1786768221,51101.2,36503.6],[1786768521,51101.2,36746.2],[1786768821,51101.1,36744.9],[1786769121,51101.1,36287.9],[1786769421,51100.6,36286.3],[1786769721,51100.6,36229.7],[1786770021,51100.3,36097.2],[1786770321,51100.3,36034.7],[1786770621,51100.3,36070.1],[1786770921,51100.3,35806],[1786771221,51100.2,35827.2],[1786771521,51100,35887.9],[1786771821,51100,36023.4],[1786772121,51100,35988.9],[1786772421,51100.2,35955.7],[1786772721,51100.1,36225.2],[1786773021,51099.1,36225.2],[1786773321,51099.2,36225.2],[1786773621,51099.2,36225.2],[1786773921,51099.2,36207.1],[1786774221,51099.7,36207.1],[1786774521,51099.7,36207.1],[1786774821,51099.7,36207.1],[1786775121,50104.5,36190.4],[1786775421,50104.4,36178.2],[1786775721,50104.5,35993.9],[1786776021,50104.5,36090.1],[1786776321,50104.5,36371.1],[1786776621,50104.5,36382],[1786776921,50104.5,36364.8],[1786777221,50104.4,36357],[1786777521,50103.9,36352.3],[1786777821,50104.4,36327],[1786778121,50104.4,36312.7],[1786778421,50104.5,36306.3],[1786778721,50104.4,36306.3],[1786779022,50103.9,36259.6],[1786779321,50103.8,36249.8],[1786779621,50103.9,36136.4],[1786779921,49717.8,36131.3],[1786780221,49253.5,36107.3],[1786780522,49769.3,36090.1],[1786780821,48488.1,36062.2],[1786781121,48742.6,35922.3],[1786781421,48733.1,35920.5],[1786781721,48760.2,35841.2],[1786782021,48487.6,35315.3],[1786782321,48487.3,35315.3],[1786782621,48487.3,35247.1],[1786782921,48487.3,35247.1],[1786783222,48487.3,35238.4],[1786783521,48487.3,35229.7],[1786783821,48487.2,35536.5],[1786784121,48487.5,35542.4],[1786784421,48487.5,35577.2],[1786784721,48487.5,35571.5],[1786785021,48487.2,35552.1],[1786785321,48487.2,35550.2],[1786785621,48487.2,35579.2],[1786785921,48487.2,35552.1],[1786786221,48447.7,35487.3],[1786786521,48437.7,35522.9],[1786786821,48439.4,36178.2],[1786787121,48487.2,36178.2],[1786787421,48487.2,36170.6],[1786787721,48487.2,36065.4],[1786788021,48487.2,36063.8],[1786788321,48487.2,36063.8],[1786788621,48487.2,36331.2],[1786788921,48487.2,36322.5],[1786789221,48487.2,36322.5],[1786789521,48487.5,36292],[1786789821,48487.5,35933.9],[1786790121,48487.5,35520.9],[1786790421,48487.5,35520.9],[1786790721,48487.5,35518.9],[1786791021,48487.5,35558],[1786791321,48487.1,35695.9],[1786791621,48487.1,35695.9],[1786791921,48487.5,35695.9],[1786792221,48487.4,35719.8],[1786792521,48486.9,35708.8],[1786792821,48486.8,35323.8],[1786793121,48486.9,35408.7],[1786793421,48019.8,35499.2],[1786793721,47041.5,35529.1],[1786794021,48353,35703.9],[1786794321,48487.5,35312.1],[1786794621,48487.4,35488.3],[1786794921,48487.4,35419.6],[1786795221,49946.3,35894.3],[1786795521,49946.3,35632.8],[1786795821,50103.2,35665.9],[1786796121,49822.2,36086.9],[1786796421,49900.9,35913.9],[1786796721,50103.8,35910.3],[1786797021,50103.5,35872.8],[1786797321,50103.7,36022],[1786797621,50104.4,36018],[1786797921,50006.5,36008],[1786798221,50008.3,36002],[1786798521,49760.4,36002],[1786798821,49700.7,35869.3],[1786799121,49315.3,35805.6],[1786799421,49315.2,35545.4],[1786799722,49314.9,35573.5],[1786800022,49315,35478],[1786800322,49315,35469.7],[1786800621,49315.2,35662],[1786800922,49628.2,35438.5],[1786801221,50073.5,35595.4],[1786801522,49815.7,35729.1],[1786801821,49315.4,35721.5],[1786802121,49315.4,35268.4],[1786802421,49315.4,35264],[1786802721,49616,34999.6],[1786803021,50018.9,34978.5],[1786803321,50104.4,34750.9],[1786803621,50104.4,35161.7],[1786803921,50104.5,35152.8],[1786804221,50104.4,35152.8],[1786804521,50104,36507.2],[1786804821,50104,36465.4],[1786805121,50103.9,36454.5],[1786805421,50103.9,36435.3],[1786805722,50104,36428.4],[1786806021,50104,36060.6],[1786806321,50104.4,36034.8],[1786806621,50104.5,35865.6],[1786806921,50103.7,35876],[1786807221,50103.6,35761.6],[1786807521,50103.6,35736.2],[1786807821,50103.8,35882.9],[1786808121,50103.8,36813.3],[1786808421,50103.6,36541.9],[1786808721,50103.2,36420.3],[1786809021,50102.9,36368.4],[1786809321,50103,36332.7],[1786809622,49971.9,36520.8],[1786809921,50102.6,37159.2],[1786810221,50102.8,37381.3],[1786810521,50102.1,37154.2],[1786810821,50102.1,37046.4],[1786811121,50102.1,37043.3],[1786811421,50102.1,37033.8],[1786811721,50102.1,37168.2],[1786812021,50102.1,37149.4],[1786812322,50102,37111.4],[1786812621,50102.1,37104.3],[1786812923,50102.1,36951.5],[1786813221,50102.1,36978.6],[1786813521,50102,36953.8],[1786813821,50102.3,36977.7],[1786814121,50102.7,36903],[1786814421,49947,36899.6],[1786814721,49949.6,36809.2],[1786815021,50103.5,36828.9],[1786815321,50087.7,36871.4],[1786815621,50104.4,37041.6],[1786815921,50081.2,36998.3],[1786816221,50104.5,37253.4],[1786816521,50104.5,37475],[1786816821,50699.2,37467.4],[1786817121,51100.1,37462.4],[1786817421,51100.3,37540.9],[1786817721,51099.8,37520.6],[1786818021,50105.8,37533.6],[1786818321,50105.8,37527.1],[1786818621,50105.5,37479.2],[1786818921,50105.5,36678.6],[1786819221,50105.8,36666.1],[1786819521,50105.5,36775.8],[1786819821,50105.3,36750.7],[1786820121,50105.3,37538.5],[1786820421,48405.3,36447.6],[1786820721,49624.3,36446.3],[1786821021,50105.8,36442.1],[1786821321,49873,36545.8],[1786821621,50105.8,36539.3],[1786821921,50599.6,36535.4],[1786822221,50590.1,36547.2],[1786822521,50105.6,36495.3],[1786822821,50105.5,36514.1],[1786823121,50105.6,36618.5],[1786823421,50105.6,36439.7],[1786823721,50105.4,36449.3],[1786824001,50104.9,36395.2],[1786824322,50105,36412],[1786824621,50104.9,36336.9],[1786824921,50104.9,36336.9],[1786825222,50104.9,36185.6],[1786825521,50104.9,36187.1],[1786825821,50104.9,35945],[1786826121,50105.6,35747.8],[1786826421,50489.2,35720.5],[1786826721,50945.2,35711.4],[1786827021,50105.5,35324.2],[1786827321,50105.5,34660.9],[1786827621,50539.7,34650.5],[1786827921,50166.2,34745.9],[1786828221,51059.8,34712.7],[1786828521,51039.1,34707.5],[1786828821,51100.3,34710.1],[1786829121,51100.3,34707.5],[1786829421,51101,34681.7],[1786829721,51101,34699.8],[1786830021,51101.1,34603],[1786830301,51100.7,34600.4],[1786830621,51100.6,34587],[1786830921,51101,34579],[1786831221,51100.6,34522.4],[1786831521,51100.6,34538.7],[1786831821,51100.6,34514.2],[1786832121,51101.1,34473],[1786832421,51101.2,34624.2],[1786832721,51101.1,34484.1],[1786833022,51101.2,33890.5],[1786833321,51101.2,33993.5],[1786833621,51101.2,33919.8],[1786833921,51101.1,33784.6],[1786834221,51101.2,33744],[1786834521,51049.2,33733.8],[1786834822,51053,32806.3],[1786835121,50106.1,32719.2],[1786835421,50048.3,32728],[1786835721,49932,32625.7],[1786836021,51101.2,32616.7],[1786836321,51100.8,32616.7],[1786836621,51100.7,33117.7],[1786836921,51100.8,32697.1],[1786837221,51101.2,32625.7],[1786837521,51101.2,32598.7],[1786837821,51101.1,32155.7],[1786838121,51101.2,32607.7],[1786838421,59927.3,33791.4],[1786838721,51101,33316.6],[1786839021,51101,33874.6],[1786839321,51101,33661.9],[1786839621,51888.7,33926.7],[1786839921,69915.6,35191.8],[1786840221,69915.6,35412.9],[1786840521,67115.5,35669.2],[1786840821,67115.4,35898.7],[1786841121,67115.2,36828],[1786841421,67114.8,36675.5],[1786841721,67114.3,36672.3],[1786842021,67113.8,36931.3],[1786842322,67113.5,36873.9],[1786842621,67113.1,36873.9],[1786842921,67113.1,36862.7],[1786843221,67113.1,37572.3],[1786843521,67113.1,38207.5],[1786843822,67113,37847.5],[1786844121,66882.4,38123.1],[1786844421,64647.4,37818.5],[1786844721,64647,38070.2],[1786845021,64647.3,37982.9],[1786845321,66674.1,38186.6],[1786845621,67112.5,37761.6],[1786845921,67112.6,37864.8],[1786846221,67112.9,37118],[1786846521,67113,37178.1],[1786846821,67113,37352],[1786847121,64772.2,37228.8],[1786847421,66457,37249.7],[1786847721,67113.1,37362],[1786848021,67114.5,37804.7],[1786848321,67114.4,37655.9],[1786848621,67112.8,37552.6],[1786848921,67112.8,37697.9],[1786849221,67112.2,38299.6],[1786849521,67112.2,38299.6],[1786849821,67112.6,38299.6],[1786850121,67114.8,38607.3],[1786850421,67114.8,38601.6],[1786850721,67114.8,38597.9],[1786851022,67114.4,38675.3],[1786851321,67114.5,39113.4],[1786851621,67114.4,39059.7],[1786851921,67114.5,39559.5],[1786852221,67114.4,39559.5],[1786852521,67114.4,39777.5],[1786852821,67114.4,40687.6],[1786853121,67114.4,40614.9],[1786853421,67114.4,40604.9],[1786853721,67114.4,40647.9],[1786854021,67114.4,40376.7],[1786854321,67114.4,40373.2],[1786854621,67113.8,40470],[1786854921,67065.1,40470],[1786855221,66997,40231.5],[1786855521,63862,40220.7],[1786855821,63861.9,40860.6],[1786856121,63861.9,40832.2],[1786856421,63861.9,40771.6],[1786856721,63861.7,40860.6],[1786857021,63861.7,40854.3],[1786857321,63861.7,40848],[1786857621,63862,40848],[1786857922,63861.9,40844.8],[1786858221,63862,40825.8],[1786858522,63861.9,40863.7],[1786858822,63861.5,40863.7],[1786859122,63861.1,40863.7],[1786859421,63861.1,40819.5],[1786859721,63861,40745.9],[1786860021,63860.9,40628.2],[1786860321,63861.5,40758.7],[1786860621,63861.4,40732.9],[1786860921,63860.7,40733],[1786861221,63860.4,41526.1],[1786861521,63860.4,41518],[1786861821,63860.3,41033.6],[1786862121,63860.1,40631.6],[1786862421,63860.3,40550.1],[1786862721,63795.8,40550.1],[1786863021,63860.7,40539.7],[1786863321,63860.7,40539.7],[1786863621,63860.6,40504.9],[1786863921,63860.6,40345.1],[1786864222,63860.6,40276],[1786864521,63860.5,40191],[1786864821,63860.5,40146],[1786865121,63860.5,40146],[1786865421,63860.5,40112.1],[1786865721,63860.5,40434.5],[1786866021,63860,39652.3],[1786866321,63860,39602.3],[1786866621,63859.7,39410.3],[1786866921,63860,39256],[1786867222,63860,39887.3],[1786867521,63860,39827.6],[1786867821,63860,39803.5],[1786868121,63860,39911],[1786868421,63860,39668.8],[1786868721,63860,40100.6],[1786869021,63860,39965.9],[1786869321,63859.7,39965.9],[1786869621,63859.6,39863.5],[1786869921,63859.5,39872.6],[1786870221,63859.2,39786.9],[1786870521,63859.2,39773.9],[1786870821,63859.2,39773.9],[1786871121,63858.9,40266.3],[1786871421,63858.9,40190.7],[1786871721,63859.2,40293.9],[1786872021,63642,40293.9],[1786872321,63859.9,40293.9],[1786872621,63860,40293.9],[1786872921,63859.8,40254.4],[1786873221,63860,40182.6],[1786873521,63860,40246.5],[1786873821,63859.4,39726],[1786874121,63859.4,39726],[1786874421,63859.3,39480.2],[1786874721,63858.9,39952.9],[1786875021,62542.1,40218.7],[1786875321,61357.1,40218.7],[1786875621,62216.8,40899.8],[1786875921,59999.9,40081.6],[1786876221,59817.1,39998.4],[1786876521,58525.2,39953.1],[1786876821,59673.4,39936.6],[1786877121,59679,39571],[1786877422,59999.8,39571],[1786877721,59999.9,39526.2],[1786878021,59999.6,39624.2],[1786878321,59999.6,39385],[1786878621,59999.4,39211.3],[1786878921,59999.6,39206.5],[1786879221,58181.5,39349],[1786879521,59999.6,38485.1],[1786879821,59999.5,38617],[1786880121,59999.5,38991.5],[1786880421,49999.9,37314.4],[1786880721,59999.7,37529.9],[1786881021,61990.6,38550.2],[1786881321,59999.8,38550.2],[1786881621,61749.9,38511.9],[1786881921,61725.8,39412.8],[1786882221,61749.9,39575],[1786882522,59999.5,39677.7],[1786882821,59999.3,39361.5],[1786883121,59999.3,39863.7],[1786883421,59999.4,40102],[1786883721,59999.7,40222.5],[1786884021,59999.4,39812.8],[1786884321,59998.5,39485],[1786884621,59998,39500.7],[1786884921,59997.8,39345.1],[1786885221,59997.3,39681.8],[1786885521,59997.1,39640.6],[1786885821,58449.8,39362.4],[1786886121,58449.3,39268.3],[1786886421,58449.2,39264.1],[1786886721,58448.9,39064.1],[1786887021,58448.9,38994.2],[1786887321,58448.8,38914.6],[1786887621,58448.8,39685.6],[1786887921,58447.7,39588.9],[1786888221,58447.8,39593.7],[1786888521,58447.7,39613],[1786888821,58447.5,39667.3],[1786889121,58447.4,38724.8],[1786889421,58447.1,38696.5],[1786889722,58446.5,38636.2],[1786890001,58446.6,38621.6],[1786890322,57868,38633.3],[1786890621,49999.7,38633.3],[1786890921,49999.5,38604],[1786891221,49999.6,38492.7],[1786891521,49999.2,38386],[1786891822,49999.3,41761.9],[1786892121,49999.7,41741.9],[1786892421,49999.2,41723.8],[1786892721,49999.2,41723.8],[1786893022,49999.2,41713],[1786893322,49999.1,41632.2],[1786893622,49999.1,41623.4],[1786893921,49999.2,41611.5],[1786894221,49998.9,41672.1],[1786894521,48896.7,41581.9],[1786894821,49999,41540.1],[1786895121,49925,41536.8],[1786895421,49877.5,41534.6],[1786895721,49369.6,37562.8],[1786896022,49369.1,37455.8],[1786896321,49368.7,37414.7],[1786896621,49368.8,37400.9],[1786896921,49368.9,37400.9],[1786897221,49368.4,37387],[1786897521,49368.4,37354.4],[1786897821,49368.4,37496.4],[1786898121,49368.4,37979.1],[1786898421,49368.4,37673.4],[1786898721,49368.4,38002.8],[1786899021,49368.3,37651.8],[1786899321,49368.3,37589.8],[1786899621,49368.3,36166.5],[1786899922,49368.3,36166.5],[1786900221,49368.6,36110.6],[1786900521,49368.3,36091.7],[1786900821,49368.6,36067.9],[1786901121,49369.3,36014.6],[1786901421,49368.2,36292.2],[1786901721,49368,36270.2],[1786902021,49368,35692.5],[1786902321,49368.1,35687],[1786902621,49367.8,35670.3],[1786902921,49368.1,34614.8],[1786903221,49367.9,34583],[1786903521,49368.1,34402.3],[1786903821,49368.1,34575],[1786904121,49367.9,38229.7],[1786904421,49367.9,38230.3],[1786904721,49367.4,35238.2],[1786905021,48545.9,35225.2],[1786905321,48545.9,35185.8],[1786905621,49367.8,35225.2],[1786905921,49367.9,35205.6],[1786906221,49368.8,34967],[1786906521,49891,34888.1],[1786906821,49369.3,34858.8],[1786907121,49370.1,34777.1],[1786907421,49370.1,34599],[1786907721,49937.3,34723.9],[1786908021,49369.9,35199],[1786908321,49369.9,35642.7],[1786908621,49369.9,35620.1],[1786908921,49369.9,35516.1],[1786909221,49369.9,35510.2],[1786909521,49369.9,38428.6],[1786909822,49369.9,38450.5],[1786910121,49369.9,38417.6],[1786910421,49369.6,38417.6],[1786910721,49369.5,38366.7],[1786911021,49211.1,39110.5],[1786911321,49219.1,39103.8],[1786911622,47808.7,39099.4],[1786911922,49159.2,39037],[1786912221,47878.8,39029.8],[1786912521,47808.4,39025],[1786912821,47808.4,38965.7],[1786913121,47808.2,38393.2],[1786913421,47808.5,38372.8],[1786913721,49135.7,39189.5],[1786914021,49369.5,38867.6],[1786914321,49369.5,39189.9],[1786914621,49369.4,39187.8],[1786914921,49369.5,39161.8],[1786915221,49369.3,37200.1],[1786915521,49369.5,37076.1],[1786915821,49369.6,37340.2],[1786916122,58447.6,37340.2],[1786916421,58449.4,37488.6],[1786916721,59997.6,38309],[1786917021,59997.6,38242.5],[1786917321,59997.3,38234],[1786917621,59997.3,38425.9],[1786917921,59997.3,38265],[1786918221,59997.2,38172.8],[1786918521,59997.3,38118.3],[1786918821,59997.2,38605],[1786919121,59997.4,38187.6],[1786919421,59997.3,38236.8],[1786919721,59997.3,38219.7],[1786920021,59996.8,38093.5],[1786920321,59997,38317.2],[1786920621,59997,38196.4],[1786920922,59997,39302.7],[1786921221,59996.1,39104.1],[1786921521,59996,38335.9],[1786921821,59996,38376.7],[1786922121,59995.8,38358.7],[1786922422,59994.8,38322.2],[1786922721,59994.4,38376.7],[1786923021,59995.8,38061.8],[1786923321,59996.1,38133.7],[1786923621,59996,38068.2],[1786923921,59995.9,38503.4],[1786924222,59995.9,38503.4],[1786924521,59996,38515.1],[1786924821,58113.4,38515.1],[1786925121,58113.4,38445.7],[1786925421,58113.4,39236.9],[1786925721,58113.4,38866.7],[1786926021,58113.4,40086.1],[1786926321,58113.4,40068],[1786926621,58113.3,39238.6],[1786926921,58113.4,39241.1],[1786927221,58113.2,39002.3],[1786927521,58113.4,39008.5],[1786927821,58113.4,38958],[1786928121,58113.4,38964.4],[1786928421,58113.4,38959.6],[1786928721,58113.4,38953.1],[1786929021,56649.9,38958],[1786929321,58113.4,38954.7],[1786929621,58113.4,39164.4],[1786929921,58113.4,39164.5],[1786930221,58113.4,39158.2],[1786930521,58113.4,39369.6],[1786930821,58113.3,39364.7],[1786931122,58113.2,39365.9],[1786931421,58113.2,39360.9],[1786931721,58113,39095.3],[1786932021,58112.8,39081.9],[1786932321,58112.8,39037.1],[1786932621,58112.5,39226.3],[1786932921,58112.8,39233.6],[1786933221,58112.8,41680.4],[1786933521,58112.5,41678.9],[1786933821,58112.3,42856],[1786934121,58112.3,42856],[1786934421,58112.2,42870.5],[1786934722,58112.1,42985.6],[1786935021,58111.9,42959.6],[1786935322,58111.7,42930.8],[1786935622,58111.5,42923.2],[1786935921,58110.9,42939.8],[1786936221,58111,42938.8],[1786936521,58111.1,42936.5],[1786936821,58112.2,42936.5],[1786937121,58112.1,42924.6],[1786937421,58112.1,43021.9],[1786937721,58112.1,43039.2],[1786938021,58112,43039.2],[1786938322,58112,43020.7],[1786938621,58111.5,43041.6],[1786938921,58111.5,43033.1],[1786939221,58110.6,43028.6],[1786939521,58110.3,43026.5],[1786939821,58110.3,43026.5],[1786940121,58110.4,43024.8],[1786940421,58109.6,43024],[1786940721,58109.2,43210.4],[1786941021,58109.2,43273.9],[1786941322,58108.9,43297.1],[1786941621,58108.6,43297.1],[1786941921,58108.5,43297.1],[1786942221,58108.1,43274],[1786942521,58108.2,43243],[1786942821,58107.9,43586.8],[1786943121,58107.9,43211.2],[1786943421,58107.9,43211.2],[1786943721,58107.6,43210.4],[1786944022,58107.6,43210.4],[1786944321,58108.7,43190.3],[1786944621,57801.5,43183.3],[1786944921,56563.3,43180.9],[1786945221,56874.8,43177],[1786945521,56874.6,43177],[1786945821,56874.3,43172.3],[1786946121,56874.1,43172.3],[1786946421,56874.1,43166.7],[1786946721,56874.1,43145.9],[1786947021,56874.5,43145.9],[1786947321,56874.5,42966.7],[1786947621,56874.8,42964.9],[1786947921,56874.8,42959.4],[1786948221,56874.5,43100],[1786948521,56873.9,43094.1],[1786948821,56873.9,43089.1],[1786949121,56873.9,43079.8],[1786949421,56873.6,43077.3],[1786949721,56873.6,43076.4],[1786950021,56873.6,43074.7],[1786950321,56872.9,43141.9],[1786950621,56872.5,43140.3],[1786950921,56872.5,43032.4],[1786951221,56872.4,42856],[1786951521,56872.2,42856],[1786951821,56872,42906.5],[1786952121,56870.9,42866.6],[1786952421,56869.7,42927.2],[1786952721,56868.7,42927.2],[1786953022,56867.7,42856],[1786953321,56867.7,42856],[1786953621,56867.4,42856],[1786953921,56867,42856],[1786954221,56866,42856],[1786954521,56867,42856],[1786954822,56867,42856],[1786955121,56866.7,42856],[1786955421,56866.8,42856],[1786955721,56866.8,42856],[1786956021,56866.8,42856],[1786956321,56866.8,42856.1],[1786956621,56866.8,42866],[1786956921,56866.8,42863.8],[1786957221,56866.2,42973.8],[1786957521,56866.2,42914.6],[1786957821,56866.1,42914.1],[1786958121,56865.9,42913.2],[1786958421,56865.9,42940.3],[1786958721,56865.9,42950],[1786959021,56865.6,42937],[1786959322,56866,42979.1],[1786959621,56866.4,42989.7],[1786959921,56865.9,42934.7],[1786960221,56865.9,42934.7],[1786960521,56794,42934.7],[1786960821,56865.9,42934.7],[1786961121,56865.9,42934.7],[1786961421,56865.9,42933.3],[1786961721,56865.9,42913.4],[1786962021,56865.7,42913.4],[1786962321,56865.7,42980.9],[1786962621,56865.7,42980.1],[1786962921,56865.7,42900.3],[1786963221,56865.7,42900.3],[1786963521,56865.3,42898.8],[1786963821,56865.6,42898.8],[1786964121,56865.7,42952.7],[1786964421,56865.7,42949.5],[1786964721,56865.7,42945.4],[1786965022,56865.7,42945.4],[1786965321,56865.7,42944.4],[1786965622,56865.9,42985.7],[1786965921,56865.9,42983.5],[1786966221,56865.9,42856],[1786966521,56865.4,42856],[1786966821,56865.4,42856.1],[1786967121,56865.4,42856.1],[1786967421,56865.9,42856.1],[1786967721,56865.9,42856.1],[1786968021,56865.9,42856.1],[1786968321,56866.3,42856],[1786968621,56866.3,42856.1],[1786968921,56866.6,42856.1],[1786969221,56866.2,42856],[1786969521,56866.2,42856],[1786969821,56866.2,42856],[1786970121,56865.6,42856.3],[1786970421,56865.2,42856.3],[1786970721,55633.4,42856.3],[1786971021,55464.2,42856.3],[1786971321,55464.2,42856.3],[1786971621,55464.2,42856.3],[1786971921,55464.2,42856.3],[1786972221,55464.1,42856.3],[1786972521,55464.2,42856.3],[1786972821,55464.2,42856.3],[1786973121,56867,42856.3],[1786973421,56869.4,42856.3],[1786973721,56869.2,42856.3],[1786974021,56871.9,42856.3],[1786974321,56869.1,42876.9],[1786974621,56871.9,42872.1],[1786974921,56869,42869.8],[1786975221,56868.8,42868.6],[1786975521,56869,42873.3],[1786975821,56869,42878.6],[1786976121,56869,42911.2],[1786976422,56871.9,42911.2],[1786976722,55538.5,42881.2],[1786977021,56872.4,42884.4],[1786977322,56872.4,42890],[1786977621,56872.8,42887.6],[1786977922,56873.2,42889.5],[1786978222,56874.1,42885.6],[1786978521,56874.8,42885.2],[1786978821,56874.6,42882],[1786979121,56874.8,42884.3],[1786979421,58112.4,42883.3],[1786979721,58112.4,42883.3],[1786980021,58111.9,42898],[1786980321,58111.9,42912.6],[1786980621,58112.1,42909.9],[1786980921,58112.3,42910.5],[1786981221,58113.4,42907.6],[1786981521,58113.2,42905.7],[1786981821,58113.1,42934.3],[1786982121,58113.1,42934],[1786982421,58000,42925.8],[1786982721,58000,42925.9],[1786983021,58113.2,42907],[1786983321,58113.2,42907],[1786983621,58112.9,42907.2],[1786983921,57945.5,42919.5],[1786984221,58112.2,42919.5],[1786984521,58112.4,42917.7],[1786984821,58112.4,42919.2],[1786985122,58112.4,42909.5],[1786985421,58112.4,42938.6],[1786985721,57420.3,43112.8],[1786986021,58112.5,43109.8],[1786986322,58112.3,43108.5],[1786986621,58112.3,42938.6],[1786986921,58111.9,42938.6],[1786987221,56002,42937.5],[1786987521,55347.1,43116.6],[1786987821,55346.8,43113.9],[1786988121,55192.2,42414.5],[1786988421,55346.8,42412.5],[1786988721,55346.7,42412.5],[1786989021,55346.6,42351.9],[1786989301,55346.6,42356.3],[1786989622,55346.8,42356.3],[1786989921,55347.1,42209.4],[1786990222,55347.2,42197.8],[1786990521,56297.3,42209.2],[1786990822,58112.3,42209.2],[1786991121,58111.9,42208.3],[1786991421,58112.3,42215.6],[1786991721,58112.3,42214],[1786992021,58112.3,42197.8],[1786992321,58112.4,42193.5],[1786992621,58113.2,42193.1],[1786992922,58112.5,41428.7],[1786993222,58112.6,41383.3],[1786993521,58112.6,41383.3],[1786993822,58112.6,41300],[1786994121,58112.4,41297.6],[1786994421,57648.8,41288],[1786994721,56292.9,41295.2],[1786995021,55988.2,41235.6],[1786995321,56002.7,41185.1],[1786995621,56586.3,41190.6],[1786995921,56585.9,41016.2],[1786996221,56586.1,42856.2],[1786996521,56585.7,41160.4],[1786996821,56585.7,41160.6],[1786997121,55043.1,41160.6],[1786997421,56147,41160.6],[1786997721,56586.1,41160.6],[1786998021,56586.1,41160.6],[1786998321,56586.1,41160.6],[1786998621,56585.9,41160.8],[1786998921,56585.5,41160.9],[1786999221,56585.5,41161],[1786999521,56585.3,41161.2],[1786999822,55042.7,41161.2],[1787000122,55042.7,41161.2],[1787000421,55042.1,41161.2],[1787000721,55041.7,41161.2],[1787001021,55041.7,41161.3],[1787001321,55041.9,41161.5],[1787001621,55041.7,41161.7],[1787001921,55042.1,41161.7],[1787002221,55042.1,41161.7],[1787002521,55042.1,41160.6],[1787002821,55042,41160.4],[1787003121,55042,41160.4],[1787003421,55042,41160.4],[1787003721,55042,41160.5],[1787004021,55042,41160.5],[1787004321,55042,41160.5],[1787004621,55041.6,41160.5],[1787004922,55041.5,41160.5],[1787005221,55041.5,41160.5],[1787005521,55041.8,41160.5],[1787005821,55042.1,41160.5],[1787006121,53723.2,41854.8],[1787006421,53723.2,41854.8],[1787006721,53723.2,41854.7],[1787007021,53723.2,41854.7],[1787007321,55042.3,41854.8],[1787007621,55042.3,41854.8],[1787007921,55042.7,41854.8],[1787008221,55042.7,41854.8],[1787008521,55042.6,41854.8],[1787008821,55042.6,41854.8],[1787009121,55042.4,41854.8],[1787009422,55042.4,41854.9],[1787009721,55042.3,41854.9],[1787010021,55042.3,41854.9],[1787010321,55042.2,41854.9],[1787010621,55042.3,41854.9],[1787010921,55042.2,43173.6],[1787011221,55042,43173.7],[1787011521,55042.3,43173.7],[1787011821,55042,41899],[1787012121,55041.7,41899],[1787012421,55041.7,41886.1],[1787012721,55041.8,44360.7],[1787013021,55042.4,44360.7],[1787013322,55042.4,43481.5],[1787013621,55042.4,43447.7],[1787013921,55042.2,44360.8],[1787014221,55041.8,44360.8],[1787014522,55041.5,44360.8],[1787014821,55041,44360.9],[1787015121,55041.4,44361],[1787015421,55041.4,44361],[1787015721,55041.4,44361],[1787016021,55041.4,44361],[1787016321,55041.4,44361],[1787016621,55041.4,44361],[1787016921,55041,44361],[1787017221,55041.3,44361],[1787017521,55041.4,44361],[1787017821,55041,41854.8],[1787018121,55041,41855],[1787018421,55041,41855],[1787018721,55041,41855],[1787019021,55041,41855],[1787019321,55040.9,41855],[1787019621,53722.2,41855],[1787019921,53722.2,41854.8],[1787020221,53722.1,41854.9],[1787020521,54669.4,41854.8],[1787020821,53722.1,41854.8],[1787021121,55041,41854.8],[1787021421,55040.9,41854.8],[1787021721,54877.7,41854.8],[1787022021,53722.2,41855],[1787022321,53722.2,41855],[1787022621,54500.9,41855],[1787022921,54402.6,41855],[1787023221,53722.1,41855],[1787023521,53722,41855],[1787023821,53722,41855],[1787024121,53722.1,41855],[1787024422,53722.1,41855.2],[1787024721,53722.1,41855.3],[1787025021,53722,41855.3],[1787025322,53721.7,41855.3],[1787025621,53721.7,41855.3],[1787025921,53721.7,41855.3],[1787026221,53721.5,41855.3],[1787026521,53721.7,41855.3],[1787026821,53721.7,41855.5],[1787027121,53721.7,41855.5],[1787027421,53721.7,41855.7],[1787027722,53721.7,41855.7],[1787028021,53721.7,41855.7],[1787028321,53721.6,41855.7],[1787028621,53721.6,41855.9],[1787028921,53721.6,41855.9],[1787029221,53721.5,41855.9],[1787029521,53721.5,41856],[1787029821,53721.5,41856.1],[1787030121,53721.5,41856.1],[1787030421,53721.5,41856.1],[1787030721,53721.4,41856.1],[1787031021,53721.4,41854.8],[1787031321,53721.3,41854.8],[1787031621,53721.2,41854.8],[1787031921,53721.2,41854.8],[1787032222,53721.1,41854.8],[1787032521,53721.1,41854.8],[1787032821,53721.1,41854.8],[1787033121,53721.1,41854.9],[1787033421,53721.1,41854.9],[1787033721,53721.1,41854.9],[1787034021,53721.1,41854.9],[1787034322,53721.2,41855.1],[1787034621,53721.2,41855.1],[1787034922,53721.3,41854.8],[1787035221,53721.1,41854.8],[1787035521,53721.1,41854.9],[1787035821,53720.2,41855.5],[1787036121,53720.2,41855.5],[1787036421,53720.2,41854.8],[1787036721,53719.8,41855.5],[1787037021,53719.1,41854.9],[1787037321,53719.3,41854.9],[1787037621,53719.3,41854.8],[1787037921,53718.9,41854.9],[1787038221,53718.9,41854.8],[1787038521,53718.9,41854.8],[1787038821,53718.9,43041.3],[1787039121,53718.9,41865.6],[1787039421,53718.9,41854.8],[1787039721,53718.9,41854.8],[1787040021,53718.9,43041.3],[1787040321,53718.9,41854.8],[1787040621,53718.9,41855],[1787040921,53718.9,41855],[1787041221,53718.9,41854.9],[1787041521,53718.9,41854.9],[1787041821,53718.9,41854.9],[1787042121,53718.7,41854.9],[1787042421,53718.7,41854.9],[1787042721,53718.7,41854.9],[1787043021,53718.9,41855],[1787043321,53718.7,41854.9],[1787043621,53718.7,41855],[1787043921,53718.9,41855],[1787044221,53718.9,41854.8],[1787044521,53718.9,41854.8],[1787044821,53718.9,41855.1],[1787045121,53718.9,41855.2],[1787045421,53718.9,41855.1],[1787045721,53718.7,41855.2],[1787046021,53718.7,41855.4],[1787046321,53718.3,41855.4],[1787046621,53718.1,41855.4],[1787046921,53718,41855.5],[1787047221,53718,41855.5],[1787047521,53718.1,41855.7],[1787047821,53718.1,41855.8],[1787048121,53717.9,41855.8],[1787048421,53717.9,41855.8],[1787048721,53717.8,41855.8],[1787049021,53626,41855.9],[1787049321,53602.4,41855.9],[1787049621,51463.4,41855.9],[1787049921,51463.3,41855.9],[1787050221,51462.9,41856],[1787050521,51462.9,41856.1],[1787050821,51462.9,41855.9],[1787051121,51462.3,41855.9],[1787051421,51462.4,41856],[1787051721,51462.7,41855.9],[1787052021,51462.5,41855.9],[1787052321,51462.2,41855.9],[1787052621,51462.2,41856],[1787052921,51462.2,41856],[1787053221,51462.4,41856.1],[1787053521,51462.3,41856.1],[1787053821,51462.2,41856.1],[1787054121,53070.2,41856.2],[1787054421,51463,41856.4],[1787054722,51463,41856.4],[1787055021,51463,41856.4],[1787055321,51463,41856.4],[1787055622,51462.9,41856.4],[1787055921,51462.9,41856.3],[1787056221,51462.9,41856.3],[1787056522,51462.5,41856.2],[1787056821,51462.3,41856.1],[1787057121,51462.3,41856.3],[1787057422,51461.8,41856.6],[1787057722,51461.4,41856.7],[1787058021,51460.6,41856.7],[1787058321,51460.8,41856.7],[1787058621,51460.3,41857.2],[1787058921,51460.4,41857.3],[1787059221,51459.1,41857.3],[1787059522,50498.2,42289.3],[1787059821,51042.1,42289.3],[1787060122,51009.6,42289.3],[1787060422,50497.9,42289.3],[1787060721,51460.4,41857.3],[1787061021,51460.5,41857.6],[1787061322,51460.5,41857.6],[1787061621,51459.4,41856.3],[1787061921,51459.2,41856.3],[1787062221,51459.1,41856.3],[1787062521,51459,41856.3],[1787062821,51459.2,41856.5],[1787063122,51459.2,41856.3],[1787063421,51459.2,41856.4],[1787063721,51459.2,41856.4],[1787064021,51458.6,41856.4],[1787064321,51458.2,41856.4],[1787064621,51458.3,41856.4],[1787064921,51458.6,42336.6],[1787065221,51458.6,41856.6],[1787065521,51458.6,41856.6],[1787065822,51458.5,41856.1],[1787066122,51458.3,41856.3],[1787066421,51458.3,41856.4],[1787066721,51458.4,41856.4],[1787067021,51458.6,41856.6],[1787067321,51458.6,41856.8],[1787067621,51458.5,41856.9],[1787067921,51458.4,41857.4],[1787068222,51459,41857.7],[1787068521,51458.5,41857.9],[1787068821,51459.1,41858],[1787069121,51458.3,41858.2],[1787069421,51458.2,41858.4],[1787069721,51458,41858.6],[1787070022,51457.9,41858.7],[1787070321,51458.1,42338.8],[1787070621,51457.9,43500],[1787070922,51457.9,42339.2],[1787071221,51457.9,42339.2],[1787071521,51458.1,42339.2],[1787071821,51458.1,42339.1],[1787072121,51457.9,42339.1],[1787072421,51457.8,42396.1],[1787072721,51457.8,43639.9],[1787073021,51457.3,43639.9],[1787073321,51457.9,42751.7],[1787073621,51457.8,42751.7],[1787073922,51424.3,42751.9],[1787074201,51457.9,42338.7],[1787074521,51457.9,42338.7],[1787074821,49999.5,42338.9],[1787075121,49809.5,42338.9],[1787075421,49835.9,42339],[1787075722,49999.8,42339.1],[1787076022,49999.8,42339.3],[1787076321,49999.3,42722.6],[1787076621,49999.3,42722.7],[1787076921,49999.3,42722.7],[1787077221,49952,43050.4],[1787077522,49952,43050.7],[1787077821,49999.3,43050.7],[1787078121,49304.6,43050.9],[1787078421,49304.6,43051.1],[1787078721,49999.9,43051.3],[1787079021,50749.7,43051.3],[1787079322,51458.3,43051.3],[1787079622,51459.1,43051.3],[1787079921,51459.2,43051.3],[1787080221,51459.2,43051.2],[1787080521,51459.5,43051.1],[1787080821,51459.2,43051.4],[1787081121,51461.3,43051.5],[1787081421,51461.3,43051.5],[1787081721,51461.9,43472.2],[1787082021,51462.2,44271.3],[1787082321,50501.7,43051.5],[1787082621,51462.1,43472.1],[1787082921,53719.1,43472.2],[1787083221,53719.8,43984.5],[1787083521,53719.8,44471.4],[1787083821,53719.8,44471.4],[1787084121,53719.7,41857.6],[1787084421,53719.8,41857.5],[1787084722,53719.6,41857.5],[1787085021,53719.7,41857.5],[1787085321,53720.8,41855.1],[1787085621,52533.2,41855.1],[1787085921,52533.2,41855.1],[1787086221,52533.2,41855.2],[1787086521,53509.4,41855.2],[1787086821,53324.2,41855.1],[1787087121,52532.6,41855.2],[1787087422,52532.6,42389.2],[1787087721,52744.1,41855.1],[1787088021,52532.4,41171.7],[1787088321,51464.7,41160.4],[1787088621,52437.1,41160.6],[1787088921,52532.3,41160.6],[1787089201,52531.9,41160.7],[1787089521,52532.4,41160.7],[1787089821,52532.2,41160.9],[1787090121,52532.2,41161],[1787090421,52531.9,41161.1],[1787090721,52531.9,41161.2],[1787091021,52531.9,41160.4],[1787091321,52532.2,0.1],[1787091621,52532.2,1],[1787091921,53699.5,11.6],[1787092221,53706.5,120.1],[1787092521,52532.9,170.2],[1787092821,52532.9,168.8],[1787093122,52532.8,180.2],[1787093421,52531.9,205.2],[1787093723,52532.8,445.2],[1787094021,52532.2,472.4],[1787094321,52532,438.7],[1787094621,52532.1,445.8],[1787094921,52532.2,481.5],[1787095221,52532,553.1],[1787095521,52531.4,9711.9],[1787095821,52531.4,10147.8],[1787096121,52531.6,10516.9],[1787096422,52531.6,10439.3],[1787096722,52531.6,10429.4],[1787097021,53076.4,10459.3],[1787097321,53719.7,10278.9],[1787097621,53719,10482.2],[1787097921,53717.7,10820.1],[1787098221,53717.1,11400],[1787098521,53716,11400.6],[1787098821,53714,12301.4],[1787099121,53712.4,16281],[1787099421,53717.1,19465.2],[1787099722,53710.9,1209.7],[1787100021,53710.7,1025.8],[1787100321,53439.8,848.1],[1787100621,53439.8,848.1],[1787100921,53439.7,668.6],[1787101221,53439.7,724.5],[1787101521,53438.7,643.6],[1787101821,53437.8,694.9],[1787102126,53437.2,691],[1787102406,53436.6,16525.7],[1787102706,53435.8,18443.5],[1787103006,53434.2,19580.1],[1787103306,53432.6,19677.8],[1787103606,50289.5,19925.9],[1787103906,50289.5,19955],[1787104206,50289.5,22740.8],[1787104506,50289.4,22520.5],[1787104806,50289.3,22238.3],[1787105107,50288.6,22238.3],[1787105406,50289.5,20737.5],[1787105706,50289.5,20591.9],[1787106006,50289.5,20302.7],[1787106306,50289.4,20293.5],[1787106606,50289.5,20302.7],[1787106906,51638.2,20067.5],[1787107206,53187.6,20206.4],[1787107507,53142.5,20174.2],[1787107806,51768.1,20053.5],[1787108107,50288.8,20048.8],[1787108406,50288.8,20039.5],[1787108706,50288.8,19988],[1787109006,50288.8,19973.9],[1787109306,50288.6,18888.1],[1787109606,50288.6,42001.6],[1787109906,50288.7,42027],[1787110206,50288.7,42026.1],[1787110507,50288.7,42026],[1787110806,50288.6,42030.5],[1787111106,50288.6,42025.7],[1787111426,50288.6,42025.7],[1787111726,50288.6,42024.1],[1787112006,50288.6,42024.1],[1787112306,50288.7,42023.2],[1787112606,50288.7,42022.6],[1787112906,51683.7,42022.6],[1787113206,50288.8,42022.5],[1787113506,50288.8,42022.3],[1787113807,53436.4,42021.2],[1787114106,53436.1,42020.7],[1787114406,53436.1,42088.1],[1787114706,53436.1,42030.4],[1787115006,53436.1,42028.5],[1787115306,53436.4,42043.6],[1787115606,53436.3,42071.4],[1787115906,53436.3,42064.4],[1787116206,53436.3,42055.9],[1787116506,53436.3,42076.8],[1787116806,53436.3,42118.4],[1787117106,53436.3,42126.9],[1787117406,53436.3,42125],[1787117706,53436.3,42075.2],[1787118006,53218.2,42084.2],[1787118306,52389.1,42082.1],[1787118606,52389.1,42076.4],[1787118926,52389.1,42074.9],[1787119206,52388.6,42068.1],[1787119506,52388.6,42067.7],[1787119806,52388.3,42063.8],[1787120106,52388.6,42078.1],[1787120406,52388.1,42068.5],[1787120706,52387.9,42081.6],[1787121006,52387.9,42083.2],[1787121306,52387.9,42083.2],[1787121606,52387.9,42094.9],[1787121906,52388,42094.6],[1787122207,52388.1,42093.1],[1787122506,52388.1,42093.1],[1787122806,52387.9,42113.8],[1787123106,52387.9,42110.3],[1787123406,52387.9,42110.3],[1787123706,52257.1,42110.3],[1787124006,52260.8,42150.4],[1787124306,51537.7,42149.6],[1787124606,51537.7,42144.2],[1787124906,51537.5,42144.2],[1787125206,52142.4,42138.4],[1787125507,52142.4,42137.5],[1787125826,52387.8,42125.4],[1787126106,52387.8,42122.9],[1787126406,52387.8,42122.9],[1787126707,52387.8,42122.9],[1787127006,52387.8,42115],[1787127306,52387.8,42152.2],[1787127606,52387.6,42021.5],[1787127907,52387.6,42004],[1787128207,52387.6,42004],[1787128507,52387.7,42009.9],[1787128806,52387.6,42967.6],[1787129106,52387.5,42967.6],[1787129406,52387.5,42967.6],[1787129706,52387.5,42990.8],[1787130007,52387.5,42990.3],[1787130306,52387.5,42976.5],[1787130606,52387.5,42976],[1787130906,52387.1,42996.3],[1787131207,52387.1,42996.3],[1787131506,52387.1,42993.6],[1787131806,52387.1,42998.1],[1787132106,52387.1,43045.3],[1787132406,52387,43009.7],[1787132707,52387.1,43007.5],[1787133006,52387,43006.5],[1787133306,52387,43023.8],[1787133607,52386.9,43021.1],[1787133907,52386.8,43018.1],[1787134206,52386.8,43025.6],[1787134506,52386.8,43025.6],[1787134806,52386.7,43036],[1787135107,52386.8,43036],[1787135406,52386.7,43035.8],[1787135706,52386.7,43035.5],[1787136007,52386.7,43035.5],[1787136306,52386.7,43017.8],[1787136606,52386.6,43011.6],[1787136906,52386.4,43022],[1787137206,52386.4,43011.6],[1787137506,52386.1,43016.1],[1787137807,52386.2,43016.1],[1787138106,52386.1,43003.9],[1787138407,52386.4,43003],[1787138706,52386.4,43001.6],[1787139007,52386.4,42995.4],[1787139306,52386.2,43012.2],[1787139607,52386.2,43008.7],[1787139906,52385.9,43002.5],[1787140206,52385.6,43002.5],[1787140507,52385.6,43002.5],[1787140807,52385.5,43002.5],[1787141106,52385.5,43010.3],[1787141406,51537.8,43031.6],[1787141726,51537.8,43031.6],[1787142007,51537.6,43031.3],[1787142306,51537.8,43014.4],[1787142606,51537.8,43011.3],[1787142907,51537.8,43010.8],[1787143206,52385.7,43009.2],[1787143506,52385.7,43030.3],[1787143806,52385.2,43030],[1787144108,52384.9,43028.1],[1787144406,52384.7,43027.2],[1787144706,52384.7,43036.5],[1787145007,52384.9,43031.6],[1787145307,52384.9,43029.3],[1787145606,52384.5,43040.7],[1787145906,52384.5,43040],[1787146206,52385.2,43035],[1787146506,52386,43034.1],[1787146806,52385.3,43023],[1787147107,52386.6,43023],[1787147406,52386.7,43022.5],[1787147706,52386.8,43022.5],[1787148006,52386.8,43021.8],[1787148326,52386.4,43082.6],[1787148606,52386.3,43075.4],[1787148907,52386.3,43020.5],[1787149206,52380.8,43054.9],[1787149507,52386.4,43054.2],[1787149806,52386.4,43098.1],[1787150106,52386.5,43104.6],[1787150406,52386.5,43121.3],[1787150707,52386.6,43051.1],[1787151006,52386.4,43030.6],[1787151307,52386.4,43028.4],[1787151606,52386.4,43027.1],[1787151907,52386.4,43027.1],[1787152206,52386.4,43027.1],[1787152507,52386.4,43025.9],[1787152808,52386.4,43024.1],[1787153106,52386.4,43019.9],[1787153406,52386.4,43003.7],[1787153706,52386.4,43006.3],[1787154006,52386.8,43006.3],[1787154306,52386.8,43011.8],[1787154606,52386.5,43025.5],[1787154907,52386.5,43075],[1787155506,52386.7,43324.2],[1787155807,52386.6,43324.2],[1787156106,52386.6,43324.2],[1787156406,52386.6,43324],[1787156707,52386.6,43318.4],[1787157006,52386.7,43318.4],[1787157306,52386.8,43314.7],[1787157606,52386.8,43442.1],[1787157906,52386.8,43441.3],[1787158206,52386.7,43431.4],[1787158507,52083.6,43437.6],[1787158806,52386.6,43435.1],[1787159126,52386.7,43425.2],[1787159406,52386.5,43434],[1787159686,52386,43422.4],[1787159986,52385.6,43406],[1787160286,52385.2,43410.6],[1787160646,52384.9,43410.3],[1787160946,52384.9,43409.3],[1787161246,52384.8,43423.9],[1787161546,52384.1,43417.7],[1787161846,52384.8,43413.4],[1787162147,52384.8,43412.9],[1787162446,52384.8,43505.8],[1787162747,52384.8,43655.7],[1787163046,52384.2,43586.1],[1787163347,52384.1,43610.5],[1787163646,52383.7,43930.2],[1787163946,52383.7,43933],[1787164246,52383.6,43903.9],[1787164546,52383.5,43896.7],[1787164846,52383.5,43895.9],[1787165146,52383.1,43817.6],[1787165446,52382.6,43766.2],[1787165746,52382.6,43733.9],[1787166046,52382.4,43714.6],[1787166347,52382.5,43664.5],[1787166646,52382.7,43672.5],[1787166946,52382.9,43607.1],[1787167246,52383.2,43585.2],[1787167546,52383.2,43605.2],[1787167846,52383.1,43496.9],[1787168146,52382.4,43486.5],[1787168446,52382,43476.7],[1787168746,52382.2,43475.6],[1787169046,52383.8,43475.6],[1787169346,52384.1,43446.7],[1787169646,52384,43459.9],[1787169946,52386,43424],[1787170246,52386.9,43443.4],[1787170546,52386.8,43443.4],[1787170846,52387.9,43436.7],[1787171446,52387.9,43436.2],[1787171746,52387.8,43434],[1787172046,52387.8,43433.5],[1787172346,52388.1,43433.5],[1787172646,52388.6,43411.2],[1787172946,52388.5,43212.9],[1787173246,52388.5,43212.4],[1787173546,52388.6,43212.4],[1787173846,51583.3,43210.6],[1787174146,51583.1,43203.7],[1787174446,51582.9,43203.7],[1787174746,51583.2,43202.8],[1787175046,52388.6,43202.8],[1787175346,52343.9,43197.5],[1787175646,52311.5,43194.9],[1787175946,52327.3,43216.9]],"hourly":[],"daily":[]}}