{"bazaar":{"raw":[[1786399221,76566,13665.5],[1786399521,70538.7,13654.9],[1786399821,70536.4,12899.5],[1786400121,70534,12926.5],[1786400421,70532.2,12892.8],[1786400721,70529.4,12887.9],[1786401021,70527.2,12934.1],[1786401321,70525.2,12928.9],[1786401621,65103.7,13534],[1786401922,65102.6,6275.7],[1786402221,65101.3,6267],[1786402521,65100.2,6238],[1786402821,65099.1,6281.4],[1786403121,65098.1,5957.8],[1786403421,65097.7,6028.3],[1786403721,65097.4,6048.3],[1786404021,65096.2,6012.1],[1786404321,65095.3,6001.3],[1786404621,65094.7,5968.7],[1786404921,65093.2,6025.2],[1786405221,65092.1,6140.3],[1786405521,65091.4,6334.6],[1786405821,65089.9,6400.1],[1786406121,65088.2,6406.6],[1786406421,65087.4,6382.2],[1786406721,65085.8,6211.3],[1786407021,65084.6,6113.8],[1786407321,65083.7,6439.3],[1786407621,65082.1,6337.5],[1786407922,65080.3,6249.8],[1786408221,65079.1,6421.6],[1786408521,65077.3,6476.2],[1786408821,63671.7,6426],[1786409121,50911.8,6450.8],[1786409421,44843.2,6238.2],[1786409721,46671.7,6215.2],[1786410021,42228.1,6177],[1786410321,42227,6096.9],[1786410623,42226.9,6094.2],[1786410921,42226.2,6044.3],[1786411221,40599.6,5936.1],[1786411521,39634.5,5782],[1786411821,39634.2,5499.1],[1786412121,39423,5514.3],[1786412421,38870.9,5432.1],[1786412721,38820,5451.1],[1786413021,37302,5407.1],[1786413321,37301.7,5390.9],[1786413621,37301,5181.9],[1786413921,37300.2,5174],[1786414221,37300.1,5131.1],[1786414521,37300,5115.7],[1786414821,37299.9,5110.1],[1786415121,37299.8,5070.9],[1786415421,37299.8,5036.3],[1786415721,37298.8,5127.4],[1786416021,37298.8,5135.4],[1786416322,37298.6,5092.8],[1786416621,37298.5,5066.5],[1786416922,37298.5,5074.9],[1786417223,37298.6,5068.3],[1786417521,37254.5,5020.6],[1786417821,37298.6,5016.8],[1786418121,37297.7,4980.3],[1786418421,37297.7,4962.9],[1786418721,37297.8,4954.5],[1786419021,37297.9,4920],[1786419321,37297.9,4938.9],[1786419621,37298.1,4943.5],[1786419921,37298,4924.7],[1786420221,37297.7,4886.6],[1786420521,37297.5,4886.6],[1786420822,37297.3,4937],[1786421121,37297.2,4890.6],[1786421421,37297,4871.3],[1786421721,37296.5,4662.9],[1786422021,37296.3,4650.6],[1786422321,37295.8,4642.6],[1786422621,37295.7,4615.7],[1786422921,37295,4581.2],[1786423221,37294.1,4550.8],[1786423521,37293.7,4534.4],[1786423821,37292.7,4601],[1786424121,37292.5,4601],[1786424421,37292.1,4601],[1786424721,37291.8,4601],[1786425021,37291.9,4628.8],[1786425321,37291.7,4567.9],[1786425621,37291.4,4561.9],[1786425921,37290.5,4535.9],[1786426221,35313.4,4553.8],[1786426522,34799,4524.7],[1786426821,35995.3,4516.4],[1786427121,35544.3,4474.2],[1786427421,35112.9,4474.2],[1786427721,34799.3,4467.4],[1786428021,34799,4452.2],[1786428321,34798.6,4514],[1786428621,34798.5,4603.2],[1786428921,34798,4917.9],[1786429221,34797.5,4656.9],[1786429521,34797.5,4555.2],[1786429821,34796.3,4910.6],[1786430121,34796.3,4536.5],[1786430421,34753.9,4536.6],[1786430721,34071.9,4544.3],[1786431021,32614.4,4530],[1786431322,32142.1,4703.8],[1786431621,32141.9,4685.6],[1786431921,32142,4651.1],[1786432221,32139.7,4529.7],[1786432521,32139.2,4499.3],[1786432821,32138.9,4496.8],[1786433121,32138,4497.9],[1786433421,32137.2,4580.3],[1786433721,32137.1,4537.1],[1786434021,32135.8,4449.1],[1786434322,32134.6,4529.1],[1786434621,32133,4521.4],[1786434921,32131.1,4511.8],[1786435221,32130.9,4526],[1786435521,32129.9,4515.4],[1786435821,32130.8,4545.2],[1786436121,32129.2,4600.1],[1786436421,32128.5,4591],[1786436722,32127.9,4504],[1786437021,29742.2,4483.6],[1786437321,29742.1,4482.2],[1786437621,29742,4547.3],[1786437921,29741.7,4547.3],[1786438221,29740.8,4505.1],[1786438521,29739.9,4459.4],[1786438821,29738.9,4458.8],[1786439121,29737.9,4455.9],[1786439421,29736.4,4480.1],[1786439721,29734.7,4414.7],[1786440021,29734.1,4521],[1786440321,29733.1,4489.8],[1786440621,29732.8,4587.4],[1786440921,29732.8,4581.6],[1786441221,29731.6,4554.9],[1786441521,29731.4,4554.5],[1786441821,29730.2,4554.9],[1786442121,29728.2,4537.5],[1786442421,29727.9,4537.5],[1786442721,29727.4,4535.5],[1786443021,29725.6,4541.8],[1786443321,29725.5,4533.8],[1786443621,29725,4533.1],[1786443921,29723.5,4481.7],[1786444222,29723.3,4837.1],[1786444521,29722.9,4824.4],[1786444821,29722.5,4825],[1786445121,29721.7,4822.3],[1786445421,29721.1,4802.9],[1786445722,29720.7,4814.3],[1786446021,29719.4,4812.1],[1786446321,27989.6,4810.9],[1786446621,28034.1,4837.4],[1786446922,27572.5,4833.6],[1786447221,27570.8,4832.7],[1786447522,27570.1,4827.9],[1786447822,27569.8,4818.7],[1786448121,27394.9,4808.9],[1786448421,25788.1,4808.9],[1786448721,25922.5,4807.1],[1786449021,25637.5,4791.7],[1786449321,25637.2,4819.9],[1786449621,25636.7,4798.4],[1786449922,25636.3,4801.1],[1786450221,25635.8,4816.4],[1786450521,25635.7,4816.4],[1786450821,25635,4830.6],[1786451121,25635,4841.3],[1786451421,25634.9,4838.6],[1786451721,25634.1,4830.1],[1786452021,25634,4838.3],[1786452322,25633.4,4822],[1786452621,25382.6,4762.3],[1786452921,25422.3,4875.9],[1786453222,25169.6,4854.7],[1786453521,23895.4,4839.7],[1786453821,25040.1,4846.5],[1786454121,25145.1,4827.3],[1786454421,23894.7,4881.3],[1786454721,23894.7,4935.8],[1786455021,23894.5,4947.1],[1786455321,23893.8,4880.3],[1786455621,23893.6,4887.6],[1786455921,23893.3,4879.1],[1786456221,23893.4,4894.3],[1786456521,23893.3,4883.7],[1786456821,23892.8,4887.6],[1786457121,23892.6,4943.1],[1786457421,23892.2,4935.2],[1786457721,23891.8,4880.2],[1786458021,23891.5,4589.6],[1786458321,23890.9,4587.5],[1786458621,23890.6,4582.6],[1786458921,23890.7,4582.6],[1786459221,23890.6,4603.8],[1786459521,23889.9,4660.6],[1786459821,23889,4675.7],[1786460121,23889,4588.6],[1786460421,23889,4570.3],[1786460721,23889,4536.7],[1786461021,23889,4522.7],[1786461321,23888.9,4591.9],[1786461621,23888.8,4466.8],[1786461921,23888.9,4463.6],[1786462222,23888.7,4530.9],[1786462521,23888.6,4472.6],[1786462821,23885.3,4475.9],[1786463121,23885.3,4586.5],[1786463421,23885.2,4450.5],[1786463722,23885.2,4616.5],[1786464021,23885,4586.5],[1786464322,23884.3,4577],[1786464621,23884.2,4577.3],[1786464922,23884,4573.9],[1786465221,23884,4575],[1786465522,23882.4,4572.6],[1786465822,23882.4,4565],[1786466121,23881.5,4555.4],[1786466421,23881,4509.9],[1786466721,23880.5,4579.1],[1786467021,23879.1,4578.8],[1786467321,23878.8,4578.4],[1786467622,23877.5,4570.6],[1786467922,23875.8,4566.4],[1786468221,23331.3,4501.7],[1786468521,22317.5,4561.9],[1786468821,21818.4,4558.2],[1786469121,23124.3,4535.6],[1786469422,22897,4490.3],[1786469722,21578.1,4486],[1786470021,20126.2,4516.9],[1786470321,20950.4,4515.9],[1786470621,20915.5,4490.6],[1786470922,20935.6,4467.2],[1786471221,23881.1,4472.7],[1786471521,23881.1,4574.6],[1786471821,23880.5,4465.4],[1786472121,23880.2,4552.9],[1786472421,23879.6,4560.5],[1786472721,23878.7,4551.2],[1786473021,23878,4559.8],[1786473321,23877.6,4562.2],[1786473622,23877.3,4548.1],[1786473921,23877.3,4544.6],[1786474221,23877.9,4542.2],[1786474521,23876.7,4538.7],[1786474821,23876.9,4253.5],[1786475121,23876.3,4175.5],[1786475421,23876.3,4068.5],[1786475721,23874.8,4052],[1786476021,23874.8,4050.2],[1786476321,23874.8,4047.5],[1786476621,23874.8,4039],[1786476922,23874.7,4046.6],[1786477221,23830.8,4032.7],[1786477521,23874.8,3965.9],[1786477822,23786.5,3945.4],[1786478121,23545,3926.1],[1786478421,23220.1,3913.3],[1786479021,22836.1,3984.3],[1786479321,19601.2,3972.8],[1786479621,19392.6,3950.7],[1786479922,19201,3917.9],[1786480221,19100.9,4004.3],[1786480521,19129.5,3966.9],[1786480821,19085.1,4031.8],[1786481121,19104.4,4043],[1786481421,19008.6,4042.1],[1786481721,17472,4307.7],[1786482021,17471.9,4344.9],[1786482321,17471.8,4351.3],[1786482621,17471.7,4270.6],[1786482922,17471.7,4236.5],[1786483221,17471.6,4213.3],[1786483521,17471.6,4196],[1786483821,17471.4,4201.4],[1786484122,17471.6,4165.6],[1786484422,17471.5,4061.1],[1786484721,17471.6,4048.7],[1786485021,17471.6,4052.7],[1786485321,17471.6,3993],[1786485621,17471.5,3989.4],[1786485921,17470.4,3945.6],[1786486221,17470.3,3922.2],[1786486521,17470.3,3901.8],[1786486821,17470.4,3932],[1786487121,17469.7,3928.7],[1786487421,17469.7,4317.9],[1786487721,17469.5,3864.9],[1786488021,17469.3,4319.8],[1786488321,17469.7,4317.5],[1786488621,17468.6,4311.3],[1786488921,17468.6,4292.5],[1786489221,17467.8,4264.8],[1786489521,17468.4,4262.4],[1786489821,17467.1,4313.2],[1786490121,17376,4293.3],[1786490421,17234.4,4285.8],[1786490721,17338.7,3861.1],[1786491021,17096.6,3858.7],[1786491322,17153,3879.9],[1786491621,17254.8,3866.4],[1786491921,17347.1,3865.4],[1786492221,17468.6,3860.1],[1786492521,17468.1,4652],[1786492821,17468.6,4624.9],[1786493122,17468.4,3851.9],[1786493421,17466.3,3878.9],[1786493721,17466,3868.3],[1786494021,17168.3,3871.2],[1786494321,17353.2,3866.9],[1786494621,17471.4,3833.3],[1786494921,17471.4,3834.3],[1786495221,17471.5,3827.4],[1786495521,17471.4,3811.1],[1786495821,17471.2,3775.2],[1786496121,17471,3758.5],[1786496421,17402.2,3724.3],[1786496721,17361.7,3710.4],[1786497021,17243.8,3700],[1786497321,16653.1,3697.9],[1786497621,17373.8,3664.3],[1786497921,17469.2,3638.8],[1786498221,17469.2,3571],[1786498521,17427.8,4058.9],[1786498821,17471.2,4053.6],[1786499121,17471.4,4036.3],[1786499421,17471.2,4029.6],[1786499721,17471.1,3961.8],[1786500021,17471.1,3966],[1786500321,17469,3606.5],[1786500621,17469.1,3598.9],[1786500921,17468.6,3603.8],[1786501221,17468.6,3609.8],[1786501521,17468.7,3602.8],[1786501821,17468.7,3578.7],[1786502121,17468.6,3574.9],[1786502421,17468.6,3588.6],[1786502721,17468.9,3591.3],[1786503021,17467.7,3421.1],[1786503321,17468.1,3435.7],[1786503621,17467.9,3430.5],[1786503921,17352.9,3417.6],[1786504221,17421.9,3425.8],[1786504521,17213.8,3409.9],[1786504821,17155.5,3453.7],[1786505121,16999.6,3434.5],[1786505421,17470.9,3428.7],[1786505721,17471.2,3428.7],[1786506021,17471.3,3450.2],[1786506321,17471.4,3443.8],[1786506621,17471.1,3440.4],[1786506921,17470.9,3409.9],[1786507221,17471,3393.4],[1786507521,17471.1,3408.2],[1786507822,17467.5,3345.5],[1786508121,17467.4,3344.9],[1786508421,17437.3,3308],[1786508721,16600.5,3308],[1786509021,16716.5,3308],[1786509321,16672.9,3308],[1786509621,16804.3,3308],[1786509921,17472,3308],[1786510221,17220,3311.1],[1786510521,17287.4,3308],[1786510821,16919.9,3308],[1786511121,16956.6,3308],[1786511421,16938.6,3308],[1786511721,17024.1,3308],[1786512021,17098.4,3308],[1786512321,17066.8,3312.8],[1786512621,17041.9,3323],[1786512921,17098.4,3314.9],[1786513221,17057.9,3315.6],[1786513521,17098.3,3315.4],[1786513821,17088.9,3413.8],[1786514121,17088.9,3409.4],[1786514421,17054,3424.2],[1786514721,17171,3352.2],[1786515021,17003.6,3348.8],[1786515321,17025.3,3350.2],[1786515621,17086.4,3349.7],[1786515921,17221.2,3347.2],[1786516222,17042.1,3347.2],[1786516521,17037.3,3345.2],[1786516821,17161.7,3357.9],[1786517122,17240.1,4703.4],[1786517422,17224.3,3378.2],[1786517721,17224.3,3372.9],[1786518021,17326.3,3406.6],[1786518321,18355.9,3590.6],[1786518621,21609.4,3597.3],[1786518921,21783.2,4635.7],[1786519221,17471.9,4645.4],[1786519521,17471.9,4623.9],[1786519821,17328.9,3591.7],[1786520121,17157.6,3591.1],[1786520421,17085.2,3589.3],[1786520721,17112.1,3582.2],[1786521021,17202.7,3564.2],[1786521321,17264.8,3564.3],[1786521621,17381.2,3564.3],[1786521921,17369.8,4719.5],[1786522221,17304.7,4719.7],[1786522521,17394.7,4707.1],[1786522821,16986.3,4701.2],[1786523121,17026.3,4688],[1786523421,17069,4676.4],[1786523721,17047.5,4694],[1786524021,17065,4689.5],[1786524321,17099,4691.6],[1786524621,17098.9,4689.7],[1786524921,17127.8,4682.4],[1786525221,17209.5,4681.4],[1786525521,17109.7,4690.4],[1786525821,17013.6,5267.1],[1786526121,16708.3,5267.3],[1786526422,16709.9,5267.3],[1786526721,16733.9,5267.3],[1786527021,16711.4,5267.3],[1786527321,16879.6,5267.3],[1786527621,16883.5,5267.3],[1786527921,16649.5,5267.1],[1786528221,16649.4,5267],[1786528521,16654.1,5255],[1786528821,16518.9,5267.1],[1786529121,16529.2,5210.5],[1786529421,16591.8,5210.2],[1786529721,16593.2,5254.9],[1786530021,16534.4,5208.9],[1786530322,16534.4,5208.7],[1786530621,15150.1,5208.4],[1786530921,15150.1,5208.3],[1786531221,15150.1,5208.5],[1786531521,15150.1,5208.7],[1786531821,15150.1,5206.1],[1786532121,15150.1,5206.8],[1786532421,15150.1,5207.8],[1786532721,15150.1,5267.4],[1786533021,15150,5267.4],[1786533321,15150.2,5267.3],[1786533621,15150.4,5267.5],[1786533921,15344.4,5267.5],[1786534221,15234.7,5267.6],[1786534521,15150.2,5268],[1786534821,15149.5,5268],[1786535121,15149.5,5268],[1786535421,15149.5,5269.3],[1786535721,15347.5,5269.1],[1786536021,15150.3,5269],[1786536321,15236.2,5269.1],[1786536622,17471.9,5269.3],[1786536921,17471.9,5269.1],[1786537221,17471.9,5269.5],[1786537521,17471.9,5269.2],[1786537821,17471.8,5269.2],[1786538121,17471.8,5270.9],[1786538421,17471.9,5270.1],[1786538721,17471.7,5271.4],[1786539021,17471.8,5271.9],[1786539321,17471.7,5272.4],[1786539621,17471.7,5272.4],[1786539921,17471.9,5272.4],[1786540221,17471.9,5272.4],[1786540521,17471.9,5272.7],[1786540821,17471.9,5272.7],[1786541121,17471.9,5272.7],[1786541421,17471.9,5272.8],[1786541721,17471.7,5272.8],[1786542021,17471.8,5273.6],[1786542321,17471.9,5281.3],[1786542621,17471.7,5283.7],[1786542921,17471.4,5279.9],[1786543221,16993.8,5276.6],[1786543521,17037.9,5279.4],[1786543821,16312.5,5273.6],[1786544121,16312.5,5273.6],[1786544421,16312.5,5274.4],[1786544722,16312.5,5274.1],[1786545022,16879,5274.1],[1786545321,16846,5274.1],[1786545622,17003.1,5274.1],[1786545921,16312.1,5274.1],[1786546221,16311.6,5274.1],[1786546521,16311.5,5274.1],[1786546821,16311.2,5275],[1786547122,16311.2,5274.3],[1786547421,16311.2,5274.3],[1786547721,16311,5274.3],[1786548021,16311.2,5274.3],[1786548321,16311.1,5274.3],[1786548622,16311,5274.3],[1786548922,16311.1,5282.8],[1786549221,16311.2,5274.3],[1786549521,16311,5274.4],[1786549821,16197,5274.4],[1786550121,16310.8,5274.4],[1786550421,16311.8,5274.4],[1786550721,16311.6,5274.3],[1786551021,15207.3,5274.3],[1786551322,15207,5274.3],[1786551621,15206.4,5274.3],[1786551922,15206.8,5275.3],[1786552221,15207,5275.3],[1786552521,15207,5275.3],[1786552821,14213.3,5275.3],[1786553121,14213,5275.3],[1786553421,14212.6,5275.3],[1786553722,14212.4,5275.5],[1786554021,14212.5,5275.5],[1786554322,14212.6,5275.5],[1786554621,14212.4,5275.6],[1786554921,14213.1,5275.6],[1786555221,15042.3,5275.6],[1786555521,15545.7,5275.6],[1786555821,16225.7,5275.7],[1786556121,15975,5277.2],[1786556421,16311.7,5276.6],[1786556721,17472,5310],[1786557022,17472,5316.3],[1786557321,17471.9,5321],[1786557601,17471.9,5327.6],[1786557921,17471.9,5276.6],[1786558222,18658.6,5276.6],[1786558522,23880.8,5276.6],[1786558821,23881.7,5276.6],[1786559121,23880.3,5277.3],[1786559421,23880.8,5277.3],[1786559721,23880.1,5277.6],[1786560021,23880.1,5277.8],[1786560321,23880.8,5278.8],[1786560622,23881,5280.6],[1786560922,23881.9,5279.1],[1786561221,23882.7,5282.1],[1786561521,23881.6,5282.1],[1786561821,23881,5282.1],[1786562121,23879.7,5282.1],[1786562421,23878.6,5282.1],[1786562721,22017.6,5282.2],[1786563021,22017.1,5282.2],[1786563321,22774.7,5282.2],[1786563621,22016.7,5282.2],[1786563922,22016.6,5282.2],[1786564221,22016.4,5283.5],[1786564521,22016.9,5292.8],[1786564821,22017,5325.2],[1786565121,22016,5742.1],[1786565421,22015.6,5734.3],[1786565721,22015.6,5734.3],[1786566021,22015.1,5727],[1786566321,22015.1,5739.1],[1786566621,22015.3,6153.4],[1786566921,22015.6,6187.9],[1786567222,22015.7,6178.7],[1786567521,22015.5,6177.8],[1786567821,22014.6,6163.5],[1786568121,21846.2,6161],[1786568421,21507.2,6375.8],[1786568721,22008.1,6391],[1786569021,20504.6,6387.5],[1786569321,20504.3,6374],[1786569621,20504.2,6361.9],[1786569921,19805.4,6371.9],[1786570221,19766,7597],[1786570522,20504.4,7597],[1786570821,20504,7597],[1786571121,20297.8,7597],[1786571421,20460.3,7597],[1786571721,20503.9,7597],[1786572021,20503.6,7597],[1786572322,20503.2,7597],[1786572621,20503.6,7597],[1786572921,20503.8,7597.3],[1786573221,20503.9,7597.3],[1786573521,20503.4,7597.3],[1786573821,20503,7597.3],[1786574121,20502.6,7597.3],[1786574421,20502.3,7597.3],[1786574721,20502.3,7597.3],[1786575021,20502.1,7597.3],[1786575321,20501.4,7597.5],[1786575622,20501.4,7597.5],[1786575921,20501.3,7597.5],[1786576221,19210.7,7597.5],[1786576521,19210.7,7598.6],[1786576821,19210.7,7597.5],[1786577121,19210.7,7597.5],[1786577421,19210.6,7597.5],[1786577721,19210,7597.5],[1786578021,19210.6,7597.5],[1786578321,19209.4,7597.5],[1786578621,19209.3,7597.5],[1786578921,16062.2,7597.5],[1786579221,16062.2,7597.5],[1786579521,16062.2,7597.5],[1786579821,16062.2,7597.5],[1786580101,16062.2,7597.5],[1786580421,16033.4,7597.5],[1786580721,16062.2,7597.5],[1786581022,16062.2,7597.5],[1786581321,16062.2,7597.5],[1786581621,16062.1,7597.5],[1786581921,16061.2,7597.5],[1786582221,16061.2,7597.5],[1786582521,16061.2,7597.5],[1786582821,16061.2,7597.5],[1786583121,16061.2,7597.5],[1786583421,16061.2,7597.5],[1786583721,16060.6,7597.5],[1786584022,16060.6,7597.5],[1786584321,16060.6,7597.5],[1786584622,16060.6,7597.5],[1786584921,16060.6,7597.5],[1786585221,16060.6,7597.5],[1786585521,16060.6,7597.5],[1786585822,16060.6,7597.5],[1786586121,16060.6,7597.5],[1786586421,16060.6,7597.5],[1786586721,16060.6,7597.5],[1786587021,16060.6,7597.5],[1786587321,16060.6,7597.5],[1786587621,16060.6,7597.5],[1786587921,16059.9,7597.5],[1786588221,16060,7597.5],[1786588521,16061.2,7597.5],[1786588821,16061.1,7597.5],[1786589121,16061.1,7597.5],[1786589421,16061.1,7597.5],[1786589721,16060.4,7597.5],[1786590021,16060.4,7597.5],[1786590321,16060.3,7597.5],[1786590621,16060.4,7597.5],[1786590921,16035,7597.5],[1786591201,16039.1,7597.5],[1786591521,16043.3,7597.5],[1786591821,16060.4,7597.5],[1786592121,16060.4,7597.5],[1786592421,16060.5,7597.5],[1786592721,16060.6,7597.5],[1786593021,16061.2,7597.5],[1786593321,16061.2,7597.5],[1786593621,16061.2,7597.5],[1786593921,16061.2,7597.5],[1786594221,16061.2,7597.5],[1786594521,16061.2,7597.5],[1786594821,16061.2,7597.5],[1786595121,16061.2,7597.5],[1786595421,16061.2,7597.5],[1786595721,16061.2,7597.5],[1786596021,16061.1,7597.5],[1786596321,16059.9,7597.5],[1786596621,16060.5,7597.5],[1786596921,16060.6,7597.5],[1786597221,16060.5,7597.5],[1786597521,16060.6,7597.5],[1786597821,16060.6,7597.5],[1786598121,16060.4,7597.5],[1786598421,16060.4,7597.5],[1786598721,15213.9,7597.5],[1786599021,15213.8,7597.5],[1786599321,15213.8,7597.5],[1786599621,15213.9,7597.5],[1786599921,15213.8,7597.5],[1786600221,15213.8,7597.5],[1786600521,15213.8,7597.5],[1786600821,15213.7,7597.5],[1786601121,15214.1,7597.5],[1786601421,15213.6,7597.5],[1786601721,15214,7597.5],[1786602021,15213.3,7597.5],[1786602321,15213,7597.5],[1786602621,14952.7,7597.5],[1786602921,14840.9,7597.5],[1786603221,14831.9,7597.5],[1786603521,14831.9,7597.5],[1786603821,15134.2,7597.5],[1786604121,15213.2,7597.5],[1786604421,15213.2,7597.5],[1786604721,15213.2,7597.6],[1786605021,15213.2,7597.6],[1786605321,15213.2,7597.5],[1786605621,15212.6,7597.5],[1786605922,15006.8,7597.5],[1786606221,15112.9,7597.5],[1786606521,15205.8,7597.5],[1786606821,15107.8,7597.5],[1786607121,13765.5,7597.5],[1786607421,13765.3,7597.5],[1786607721,13148.4,7597.5],[1786608021,13148.4,7597.5],[1786608321,13148.4,7597.5],[1786608621,13148.4,7597.5],[1786608921,13148.3,7597.5],[1786609221,13148.3,7597.5],[1786609521,13148.4,7597.5],[1786609821,13148.4,7597.5],[1786610121,13148.3,7597.5],[1786610421,13148.4,7597.5],[1786610721,13148.4,7597.5],[1786611021,13148.4,7597.5],[1786611321,13148,7597.5],[1786611621,13148.4,7597.5],[1786611921,13147.6,7597.5],[1786612221,13147.5,7597.5],[1786612521,13147.6,7597.5],[1786612821,13147.5,7597.5],[1786613121,13147.6,7597.5],[1786613421,13147.6,7597.5],[1786613721,15212.6,7597.5],[1786614021,20501.8,7597.5],[1786614321,20501.8,7597.6],[1786614621,20502.9,7597.6],[1786614921,20028.4,7597.6],[1786615221,19211.7,7597.6],[1786615521,19211.7,7597.6],[1786615821,19211.7,7597.6],[1786616121,19211.7,7597.6],[1786616421,19211.8,7597.6],[1786616722,19211.8,7597.6],[1786617021,19211.9,7597.7],[1786617321,20504.3,7597.7],[1786617621,20504.3,7597.6],[1786617921,20504.3,7597.6],[1786618221,20504.3,7597.6],[1786618521,20504.4,7597.6],[1786618821,20504.4,7597.6],[1786619122,22015.5,7597.7],[1786619421,22014.8,7597.7],[1786619721,22014.9,7597.7],[1786620021,22015.5,7597.7],[1786620321,22015.6,7597.7],[1786620621,22015.6,7597.7],[1786620921,22015.6,7597.7],[1786621221,22015.1,7597.7],[1786621522,23891.5,7597.7],[1786621821,23891.4,7597.7],[1786622121,23892.2,7597.7],[1786622421,23893.8,7597.7],[1786622721,23893.8,7597.8],[1786623021,23893.8,7597.8],[1786623321,23893.8,7597.8],[1786623621,23893.8,7597.7],[1786623921,23893.8,7597.7],[1786624222,23893.7,7598.4],[1786624522,23893.8,7598.3],[1786624821,23893.6,7597.7],[1786625122,23893,7597.7],[1786625421,23893,7597.7],[1786625721,23892.6,7597.9],[1786626021,23892.6,7597.9],[1786626321,23891.7,7597.8],[1786626621,23891.1,7597.9],[1786626921,23890,7597.9],[1786627221,23889.6,7597.9],[1786627522,23891.2,7597.9],[1786627821,23890.9,7598],[1786628121,23890.8,7598],[1786628421,23890.8,7598],[1786628721,23891.1,7598.1],[1786629021,23891.7,7598.1],[1786629322,23891.6,7598.1],[1786629621,23891.4,7598.3],[1786629921,23890.2,7598.3],[1786630223,23889.2,7603.5],[1786630521,23888.9,7598.5],[1786630821,23888.7,7603.6],[1786631121,23888,7598.4],[1786631421,23887.8,7598.4],[1786631721,23886.6,7598.4],[1786632021,22258.3,7598.5],[1786632321,19474,7598.4],[1786632621,19473.7,7598.3],[1786632901,19472.9,7598.3],[1786633221,19472.8,7598.3],[1786633521,19472,7598.3],[1786633821,19472.6,7598.3],[1786634121,19472.6,7598.3],[1786634421,19471.9,7598.2],[1786634721,19472.6,7598.2],[1786635021,19472.7,7598.2],[1786635321,19472.8,7606.2],[1786635621,19473,7606.2],[1786635921,19472.6,7606.2],[1786636222,19472.6,7606.2],[1786636522,19472.6,7606.2],[1786636821,19472.6,7606.2],[1786637121,18946.1,7606.2],[1786637421,19416.7,7606.2],[1786637722,19173,7606.2],[1786638022,19472.2,7606.2],[1786638321,19472.6,7606.2],[1786638622,18843.6,7606.2],[1786638921,18285.1,7606.2],[1786639221,18825.1,7606.2],[1786639521,18881.6,7606.2],[1786639822,17705.8,7606.5],[1786640121,17696.4,4755.3],[1786640421,17216.8,7490.5],[1786640722,17216.4,7489],[1786641021,17216.9,7489.1],[1786641321,17216.9,7489.1],[1786641621,17144.5,7487.8],[1786641921,16255.6,4886],[1786642221,17128.7,4895],[1786642522,15837.4,4895.7],[1786642821,15763.3,4896.1],[1786643121,15756,4881.1],[1786643421,17123,4883.1],[1786643721,16328,4881.8],[1786644021,16320.1,4851.6],[1786644321,16010.2,7340],[1786644621,17186.2,7339],[1786644921,16255.1,7337.4],[1786645221,16255,7336.8],[1786645521,16254.3,7335],[1786645821,16253.9,7336.6],[1786646121,16254.3,7325.9],[1786646421,16254.3,7326.9],[1786646722,16254.2,7331.3],[1786647021,16254.3,7329.5],[1786647321,16254.3,7330.6],[1786647621,16253.6,7327.9],[1786647921,16253.2,7329.3],[1786648222,16253.2,7331.8],[1786648522,16253.1,7329.4],[1786648821,16254.3,7324.9],[1786649122,16254.3,7325.1],[1786649421,16254.3,7321.2],[1786649721,16254.3,7199.6],[1786650021,16254.3,7197],[1786650321,16254.3,7234],[1786650622,16254.3,7238.3],[1786650921,16254.3,7244.4],[1786651221,16253.9,7256.9],[1786651521,16253.7,7246],[1786651821,16253.6,7188.8],[1786652121,16253.8,7197.2],[1786652422,16253.1,7164.9],[1786652721,19471.9,7180.1],[1786653022,19471.8,7198.9],[1786653322,19471.5,7308.6],[1786653622,19471.5,7305.2],[1786653921,19471.1,7310.7],[1786654221,19471.2,7300.5],[1786654521,19471.1,7290],[1786654822,19470.9,7283.3],[1786655121,19470.5,7243.2],[1786655421,19470,7277.3],[1786655721,19470,7275.6],[1786656021,19469.4,7295.1],[1786656321,19469.3,7268.8],[1786656622,19469,7279.1],[1786656921,19469.4,7278.7],[1786657221,19469.6,7272.7],[1786657521,19469.7,7272.5],[1786657821,19469.9,7343.6],[1786658121,19469.9,7344.1],[1786658421,19469.5,7342.6],[1786658721,19468.9,7341.5],[1786659021,19468.3,7338.9],[1786659321,19468.5,7341.2],[1786659621,19468.1,7333.8],[1786659921,19467.9,7333.5],[1786660221,19467.7,7339.3],[1786660521,19349.5,7340.7],[1786660821,19348.1,7341.3],[1786661121,19209.2,7334.4],[1786661422,16455.7,7334.5],[1786661721,16252.9,7332.2],[1786662022,16252.6,7610.5],[1786662321,16252.5,7610.5],[1786662622,16252.6,7610.5],[1786662921,16252.6,7610.5],[1786663221,16252.4,7610.5],[1786663521,16252.5,7610.5],[1786663821,16252.7,7610.5],[1786664121,16252.8,7610.5],[1786664421,16252.3,7610.5],[1786664721,16228.7,7610.5],[1786665021,16173.1,7610.5],[1786665321,16160.3,7610.5],[1786665621,16252.3,7610.5],[1786665921,16252.2,7610.5],[1786666221,16252.3,7610.5],[1786666521,16252.1,7610.5],[1786666821,16252.1,7610.5],[1786667121,16251.6,7610.5],[1786667421,22258.2,7610.5],[1786667721,22258.2,7610.5],[1786668021,22258.1,7610.5],[1786668321,22258,7610.6],[1786668621,22258.1,7610.6],[1786668921,23889.6,7610.6],[1786669221,23889.2,7610.6],[1786669521,23890.2,7610.6],[1786669821,23886.6,7610.6],[1786670121,23886.6,7610.6],[1786670421,23886.6,7610.6],[1786670721,23886.6,7610.6],[1786671021,23890.6,7614.2],[1786671321,23890.9,7614.2],[1786671621,23890.7,7612.7],[1786671921,23890.8,7610.6],[1786672221,23890.5,7610.5],[1786672521,23890.1,7610.6],[1786672821,23889.2,7610.6],[1786673121,23888.8,7610.6],[1786673421,23888.6,7610.6],[1786673721,23888.1,7610.6],[1786674021,23887.7,7610.6],[1786674322,23887.4,7610.6],[1786674621,23887.4,7610.6],[1786674921,23886.6,7610.6],[1786675221,23886.6,7610.7],[1786675521,23887.3,7610.7],[1786675821,23886.7,7610.7],[1786676121,23886.7,7610.7],[1786676421,23886.6,7610.7],[1786676721,23886.2,7610.7],[1786677021,23886,7610.7],[1786677321,23886.1,7610.7],[1786677621,23885.7,7610.7],[1786677921,23885.7,7610.7],[1786678221,23885.7,7610.7],[1786678521,23885.7,7610.8],[1786678821,23885.6,7610.8],[1786679121,23885.7,7610.7],[1786679421,23885.4,7610.8],[1786679721,23885,7610.8],[1786680021,23884.7,7610.8],[1786680322,23884,7610.8],[1786680621,23882.4,7610.8],[1786680921,23881.2,7610.8],[1786681221,23881.1,7611.5],[1786681522,23880.1,7611.5],[1786681821,23879.7,7611.5],[1786682122,23879.5,7611.4],[1786682421,23879.3,7611.4],[1786682722,23879.1,7611.4],[1786683021,23878.7,7611.4],[1786683321,23878.5,7611.4],[1786683622,23878.2,7611.4],[1786683921,23878.2,7611.3],[1786684221,23878.2,7611.3],[1786684521,23878.2,7611.4],[1786684821,23878,7611.4],[1786685122,23878,7611.4],[1786685422,23877.7,7611.4],[1786685721,23877.6,7611.4],[1786686021,23877.3,7611.4],[1786686321,23642.1,7611.4],[1786686621,23877.1,7611.4],[1786686921,23876.9,7611.4],[1786687221,23876.7,7611.4],[1786687521,23876.5,7611.2],[1786687822,23876.4,7611.2],[1786688122,23876.1,7611.2],[1786688421,23875.9,7611.2],[1786688721,23875.5,7610.7],[1786689021,23875.3,7610.7],[1786689322,23508.8,7610.7],[1786689621,22248.8,7610.8],[1786689921,22248.3,7610.7],[1786690221,22247.9,7610.7],[1786690521,22248,7610.7],[1786690821,22248,7610.7],[1786691121,22248,7610.7],[1786691421,22248,7610.7],[1786691721,22247.6,7610.7],[1786692021,22247.5,7610.7],[1786692321,22247.5,7610.7],[1786692621,22247.6,7610.6],[1786692921,22247.6,7610.7],[1786693221,22247.4,7610.6],[1786693521,22247.2,7610.6],[1786693821,22247.2,7610.6],[1786694122,22247.2,7610.6],[1786694421,22247.2,7610.6],[1786694721,22247.5,7610.6],[1786695021,22247.5,7610.7],[1786695321,22247,7610.6],[1786695621,22247.1,7610.6],[1786695921,22247.2,7610.6],[1786696221,22247.5,7610.6],[1786696521,22247.4,7610.6],[1786696821,22247.4,7610.6],[1786697121,22247.1,7610.6],[1786697421,22247.1,7610.6],[1786697721,22247,7610.6],[1786698021,22247.1,7610.7],[1786698321,22247.1,7610.6],[1786698621,22078,7610.7],[1786698921,22247.4,7610.6],[1786699221,22247.5,7610.6],[1786699521,22247.5,7610.6],[1786699821,22247.5,7610.6],[1786700121,22247.1,7610.6],[1786700422,22247.2,7610.6],[1786700721,22247.2,7610.6],[1786701021,22247.2,7610.6],[1786701322,22246.9,7610.6],[1786701621,22247,7610.6],[1786701921,22247.1,7610.6],[1786702221,22247.1,7610.6],[1786702522,22246.9,7610.6],[1786702821,22247,7610.6],[1786703121,22247,7610.6],[1786703421,22246.6,7610.6],[1786703721,22247,7610.6],[1786704021,22130.3,7613],[1786704321,22247.5,7613],[1786704622,22247.3,7613],[1786704922,22246.7,7613],[1786705221,22247.4,7613],[1786705522,22246.9,7613],[1786705822,22246.7,7613],[1786706122,22246.8,7613],[1786706421,22246.4,7613],[1786706721,22246.7,7613],[1786707021,22246.6,7613],[1786707321,22246.5,7613],[1786707621,20782.3,7613],[1786707922,20782.1,7613],[1786708221,20780.8,7612.6],[1786708521,20780.8,7613],[1786708822,20780.8,7613],[1786709121,20780.8,7613],[1786709421,20780.8,7613],[1786709721,20780.5,7613],[1786710021,20780.5,7612.6],[1786710321,20780.5,7612.6],[1786710621,20780.5,7612.6],[1786710921,20780.5,7617],[1786711222,20780.5,7616],[1786711521,20780.4,7614.5],[1786711821,20780.4,7612.6],[1786712121,20780.4,7612.6],[1786712421,20780.5,7612.6],[1786712722,20412.1,7612.6],[1786713021,20585.2,7612.6],[1786713321,20491.4,7612.6],[1786713621,20620.4,7612.6],[1786713921,20379.7,7612.6],[1786714221,20412.1,7612.6],[1786714522,19463.1,7612.9],[1786714822,19463.1,7612.9],[1786715121,19463,7612.9],[1786715422,19463,7612.9],[1786715722,19463,7612.9],[1786716021,19463,7612.9],[1786716321,19463,7612.9],[1786716621,19462.9,7612.9],[1786716922,19462.8,7612.9],[1786717221,19461.6,7612.9],[1786717521,19462.9,7612.9],[1786717822,19462.9,7612.9],[1786718121,19462.9,7612.9],[1786718421,19463,7612.9],[1786718721,19463,7612.9],[1786719021,19463,7612.9],[1786719322,19462.9,7612.9],[1786719621,19462.9,7612.9],[1786719921,20780.8,7612.9],[1786720201,20780.8,7612.9],[1786720501,20780.8,7612.9],[1786720821,20780.8,7612.9],[1786721121,20780.4,7613.1],[1786721422,20780.4,7613.1],[1786721721,20780.4,7613.1],[1786722021,20780.4,7613.1],[1786722321,20780.4,7613.1],[1786722621,20780.1,7613.1],[1786722922,20779.9,7613.1],[1786723222,20780,7613.1],[1786723522,20780.1,7613],[1786723821,20780.4,7613],[1786724121,20780.4,7613],[1786724422,20780.2,7613],[1786724722,20780.2,7613],[1786725021,20780.2,7613],[1786725322,20724.7,7613],[1786725621,20780.2,7613],[1786725921,20780.2,7613],[1786726222,20780.2,7613],[1786726522,20780.7,7613],[1786726822,20780.1,7613],[1786727121,20640.8,7612.8],[1786727422,20780.7,7612.8],[1786727722,20780.7,7612.8],[1786728022,20780.1,7612.8],[1786728322,20780.8,7612.8],[1786728622,20780.7,7613.7],[1786728922,20780.8,7613.7],[1786729221,20780.8,7613.7],[1786729522,20780.8,7613.7],[1786729821,20780.8,7613.7],[1786730121,23879,7613.7],[1786730421,23885.4,7613.6],[1786730721,23598.1,7612.9],[1786731021,22069.8,7613.7],[1786731321,20790.9,7613.7],[1786731621,20790.9,7613.8],[1786731921,20790.9,7613.7],[1786732221,20790.9,7613.7],[1786732521,21304.9,7613.7],[1786732821,20791.1,7613.7],[1786733121,20790.8,7613.7],[1786733421,20790.8,7613.8],[1786733721,20790.8,7613.8],[1786734021,20790.5,7613.8],[1786734321,18286.8,7613.8],[1786734621,18286.9,7613.8],[1786734921,18286.4,7613.8],[1786735221,18286,7613.8],[1786735521,18286.1,7613.7],[1786735821,18286,7613.8],[1786736121,18285.6,7613.7],[1786736421,18285.5,7613.7],[1786736721,18285.5,7613.7],[1786737021,18285.7,7613.6],[1786737322,18286.4,7254.9],[1786737621,18286.5,7247.8],[1786737921,18286.5,7232.6],[1786738222,18286.4,7243.3],[1786738521,18286.4,7235.7],[1786738821,18286.4,7234.2],[1786739121,18286.2,7234],[1786739422,18286.5,7234.2],[1786739722,18286.4,7236.5],[1786740021,18286.9,7236.5],[1786740321,18286.3,7255],[1786740621,18286.3,7245.5],[1786740921,18286.3,7340.5],[1786741221,18286.3,7356.7],[1786741521,18286.4,7355.7],[1786741821,18286.3,7354.8],[1786742121,18286.4,7352.5],[1786742421,18285.5,7351.7],[1786742721,18285,7256.3],[1786743021,18285.6,7258.7],[1786743321,18286.4,7256.8],[1786743621,18285.9,7260.8],[1786743921,18285.5,7259.9],[1786744221,18285.2,7401.9],[1786744521,18285.3,7402.9],[1786744821,18285.2,7399.7],[1786745121,18284.8,7399.1],[1786745421,18285.1,7398.9],[1786745721,18285.1,7399.3],[1786746021,18285,7395.5],[1786746321,18285,7396.3],[1786746621,18285,7395.6],[1786746921,18285,7398.2],[1786747221,18284.9,7388],[1786747521,18285,7377.7],[1786747821,18284.3,7379.7],[1786748122,18284.4,7382],[1786748421,18284.9,7403],[1786748721,18284.8,7402.9],[1786749021,18284.9,7401.5],[1786749321,18284.9,7616.8],[1786749621,18284.9,7616.8],[1786749921,18284.9,7616.8],[1786750221,18284.3,7616.8],[1786750521,18284.5,7616.8],[1786750821,18284.2,7616.8],[1786751121,18284.3,7616.8],[1786751421,18285,7616.8],[1786751721,18285,7616.8],[1786752021,18285.2,7616.8],[1786752321,18285.3,7616.8],[1786752621,18285.4,7616.8],[1786752921,18285.9,7616.7],[1786753221,18285.2,7616.7],[1786753521,18285.2,7616.7],[1786753821,18285.2,7616.7],[1786754121,18285.2,7616.7],[1786754421,18087.6,7616.7],[1786754721,18285.1,7616.7],[1786755021,18285.1,7616.7],[1786755321,18285.1,7616.7],[1786755621,18284.5,7616.7],[1786755921,18284.5,7616.7],[1786756221,18284.2,7616.7],[1786756521,18284.1,7616.7],[1786756821,18284,7616.7],[1786757121,18283.6,7616.7],[1786757421,18283.9,7616.7],[1786757721,18283.7,7616.7],[1786758021,18284.1,7616.7],[1786758321,18285.7,7622.3],[1786758621,18072.6,7620.8],[1786758921,18286,7626.8],[1786759221,18172.2,7624.8],[1786759521,18285.9,7624.4],[1786759821,18286.2,7625.3],[1786760121,18286,7624.8],[1786760421,18286,7625.3],[1786760721,18286.2,7621.6],[1786761021,18286.2,7618.4],[1786761321,18286.2,7618.4],[1786761621,18286.2,7618],[1786761922,18286.2,7616.7],[1786762221,18286.2,7616.7],[1786762521,18286.2,7616.7],[1786762821,18285.9,7616.7],[1786763121,18286.1,7616.7],[1786763421,18285.9,7616.7],[1786763721,18286.1,7616.7],[1786764021,18286.1,7616.7],[1786764321,18285.9,7616.7],[1786764621,18286.2,7616.7],[1786764921,18286.2,7616.7],[1786765221,18286.2,7616.7],[1786765522,18286.4,7616.7],[1786765821,18286.4,7616.7],[1786766122,18286.4,7616.7],[1786766421,18286.2,7616.7],[1786766721,18286.2,7616.7],[1786767022,18286.4,7616.7],[1786767321,18286.4,7616.7],[1786767621,18286.3,7616.7],[1786767921,18286.2,7616.7],[1786768221,18286.1,7616.7],[1786768521,18286.4,7616.7],[1786768821,18286.4,7616.7],[1786769121,18286.3,7616.7],[1786769421,18286.4,7616.7],[1786769721,18286.4,7616.7],[1786770021,18286.3,7616.7],[1786770321,18286,7616.7],[1786770621,18285.6,7616.7],[1786770921,18285.6,7616.7],[1786771221,18285.8,7616.7],[1786771521,18285.6,7616.7],[1786771821,18285.1,7616.7],[1786772121,18285,7616.7],[1786772421,18284.9,7616.7],[1786772721,18284.8,7616.7],[1786773021,18286.3,7616.7],[1786773321,18286.3,7616.7],[1786773621,18286.1,7616.7],[1786773921,18286.1,7616.7],[1786774221,18286.3,7616.7],[1786774521,18286.3,7616.7],[1786774821,18286.3,7616.7],[1786775121,18286.2,7616.7],[1786775421,18286.1,7616.7],[1786775721,18286.1,7616.7],[1786776021,18286.1,7616.7],[1786776321,18286.1,7616.7],[1786776621,18286,7616.7],[1786776921,17219.3,7616.7],[1786777221,16259.2,7616.7],[1786777521,17219.3,7619.4],[1786777821,17219.1,7618.4],[1786778121,17219.1,7617.9],[1786778421,17219.2,7617.9],[1786778721,17219.3,7616.7],[1786779022,17219.2,7616.7],[1786779321,17218.9,7616.7],[1786779621,17218.9,7616.7],[1786779921,17219,7616.7],[1786780221,18286.2,7616.7],[1786780522,18286.2,7616.7],[1786780821,18286.2,7616.7],[1786781121,18286.2,7616.7],[1786781421,18286.3,7617.2],[1786781721,18286.3,7621.3],[1786782021,18286.1,7711.9],[1786782321,18286.1,7713.1],[1786782621,18286.1,7711.8],[1786782921,18286,7711.7],[1786783222,18286.3,7711.5],[1786783521,18286.3,7711],[1786783821,18286,7711.3],[1786784121,18286,7711.3],[1786784421,18286.3,7709.5],[1786784721,18286.3,7711.2],[1786785021,18286.3,7712.9],[1786785321,18286.3,7712.7],[1786785621,18286.3,7709.5],[1786785921,18286,7709.5],[1786786221,18286,8142.2],[1786786521,18286.9,8142.3],[1786786821,17273.5,8142.2],[1786787121,17273.5,7959.9],[1786787421,17273.5,7959.4],[1786787721,19945.4,7959.4],[1786788021,18583.4,7959.2],[1786788321,18286.7,7959.2],[1786788621,18286.7,7958.7],[1786788921,20791,7958.3],[1786789221,23889,7957.5],[1786789521,23889,7936.5],[1786789821,23893.6,7938.9],[1786790121,23893.6,8052.8],[1786790421,23893.8,8054.2],[1786790721,23893.6,8054.7],[1786791021,23893.8,8054.7],[1786791321,23893.8,8054.3],[1786791621,23893.8,8055.2],[1786791921,23893.8,8055.2],[1786792221,23893.8,8055.1],[1786792521,23893.8,8055.1],[1786792821,23893.6,8053],[1786793121,23893.4,8053.4],[1786793421,23893.4,8052.8],[1786793721,23893.4,8052.8],[1786794021,23893,7434.6],[1786794321,23893,7373.8],[1786794621,23893,7391.2],[1786794921,23893.2,7385.7],[1786795221,23893.1,7371.5],[1786795521,23893,7370.3],[1786795821,22265.1,7368.4],[1786796121,22264.9,7368.5],[1786796421,22264.7,7373.8],[1786796721,22265.1,7372.9],[1786797021,22265.1,7377.7],[1786797321,22630.5,7373.8],[1786797621,23892.8,7371.7],[1786797921,23892.7,7403.2],[1786798221,23892.8,7409.8],[1786798521,23892.8,7418.3],[1786798821,23892.7,7460.1],[1786799121,23892.7,7458.5],[1786799421,23892.5,7413.5],[1786799722,23892.5,7412.2],[1786800022,23892.6,7383.5],[1786800322,23892.8,7388.5],[1786800621,23892.8,7389.5],[1786800922,23892.5,7387],[1786801221,23891.9,7386.4],[1786801522,23891.9,7386.2],[1786801821,23891.9,7380.5],[1786802121,23893.2,7380.9],[1786802421,23892.8,7380.5],[1786802721,23892.8,7369.8],[1786803021,23892.6,7400.1],[1786803321,23892.6,7400.3],[1786803621,23892.4,7399.5],[1786803921,23892.4,7398.5],[1786804221,22264.4,7398.5],[1786804521,22264.1,7400.6],[1786804821,22264,7395.7],[1786805121,22264.1,7394.7],[1786805421,22264.1,7419.7],[1786805722,22263.8,7408.2],[1786806021,22263.6,7650.6],[1786806321,22263.4,7582.2],[1786806621,22263.4,7591.9],[1786806921,22263.2,7587.7],[1786807221,22263.1,7581.1],[1786807521,22263.2,7579.2],[1786807821,22263.4,7574.9],[1786808121,22263.6,7566.7],[1786808421,22263.6,7558.5],[1786808721,21404,7565.5],[1786809021,22104.9,7536],[1786809321,22263.5,7515.9],[1786809622,22264.2,7517.4],[1786809921,23512.7,7480.1],[1786810221,23533.9,7559.8],[1786810521,22263.5,8063],[1786810821,23893.4,8057],[1786811121,23893.4,8047.1],[1786811421,23893.4,8042.5],[1786811721,23866.6,8032.3],[1786812021,22510.5,8540.7],[1786812322,23893.4,8542.2],[1786812621,23893.2,8559.6],[1786812923,23893.2,8558.2],[1786813221,23893.2,8565.6],[1786813521,23750.3,8561.2],[1786813821,21072.1,8585.9],[1786814121,21072.1,8579.9],[1786814421,19869.6,8574.5],[1786814721,19869.6,8578.1],[1786815021,19869.4,8578.9],[1786815321,19869.4,8569.4],[1786815621,19869.1,8561.9],[1786815921,19869.4,8556.9],[1786816221,19869.2,8558],[1786816521,19869,8554.5],[1786816821,19869.4,8549.9],[1786817121,19869.4,8557.1],[1786817421,19869.4,8543.3],[1786817721,19869.3,8549.7],[1786818021,19868.9,8545.4],[1786818321,19869,8528.5],[1786818621,19869.3,8527.5],[1786818921,19868.7,8572.9],[1786819221,19868.7,8571.1],[1786819521,19868.7,8569.2],[1786819821,19868.3,8568.8],[1786820121,19868.3,8568.5],[1786820421,19868.1,8572.8],[1786820721,19868.6,8574.5],[1786821021,19868.7,8568.5],[1786821321,19868.2,8563.4],[1786821621,19868.7,8559],[1786821921,19868.4,8528.6],[1786822221,19868.5,8528.2],[1786822521,19868.5,8524.1],[1786822821,19868.5,8524.1],[1786823121,19868.2,8521.4],[1786823421,19868,8507.5],[1786823721,19867.9,8510.1],[1786824001,19867.7,8500.3],[1786824322,19867.5,8491.8],[1786824621,19867.6,8482.1],[1786824921,18785.4,8465.3],[1786825222,18785.3,8480],[1786825521,18785.3,8480.2],[1786825821,18785.4,8461.2],[1786826121,18785.3,8584.1],[1786826421,18785.3,8581.3],[1786826721,18785.3,8578.2],[1786827021,18785.3,8578.5],[1786827321,18785.3,8573],[1786827621,18785.2,8577.2],[1786827921,18254.1,8576],[1786828221,18297.2,8571.3],[1786828521,18785.3,8574.2],[1786828821,18784.7,8567.8],[1786829121,18784.1,8634.4],[1786829421,18784.1,8634.3],[1786829721,18784,8622.5],[1786830021,18784.1,8629],[1786830301,18784,8625.2],[1786830621,18784.1,8622],[1786830921,18784.1,8608.6],[1786831221,18783.8,8608.6],[1786831521,18783.8,8614],[1786831821,18783.7,8608.8],[1786832121,18783.7,8609.4],[1786832421,18783.8,8600.2],[1786832721,18783.7,8600.1],[1786833022,18615.3,8582.6],[1786833321,18250.2,8569],[1786833621,18264.9,8565],[1786833921,15999.5,8586.8],[1786834221,15999.5,8582.5],[1786834521,15999.3,8559.9],[1786834822,15999.3,8563.2],[1786835121,15999.5,8547.9],[1786835421,15999.5,8537.2],[1786835721,15999.5,8553.3],[1786836021,15999.5,8554.5],[1786836321,15999.2,8552.6],[1786836621,15999.3,8547.4],[1786836921,15999.3,8554.6],[1786837221,15999.3,8554.6],[1786837521,15999.5,8545.3],[1786837821,15999.5,8611.7],[1786838121,15999.3,8616.4],[1786838421,15832.3,8617.4],[1786838721,15689.5,8616.3],[1786839021,15723.2,8631.5],[1786839321,15698.7,8647.9],[1786839621,15304,8659.1],[1786839921,14929.5,8815.8],[1786840221,14929.5,8733.9],[1786840521,14741.9,8718.5],[1786840821,12999.7,9818.3],[1786841121,12994.3,9818.3],[1786841421,12999.8,9782.4],[1786841721,12999.8,10401.9],[1786842021,12999.8,9779.9],[1786842322,12999.8,9777.3],[1786842621,14929.5,9811.7],[1786842921,15734.4,9266.2],[1786843221,18567.1,9266.2],[1786843521,18657.4,9198.3],[1786843822,18700,9099.5],[1786844121,18700,8992.4],[1786844421,18700,8960.6],[1786844721,18660.3,8932.9],[1786845021,18700,8909.4],[1786845321,18700,8884],[1786845621,18700,8810.3],[1786845921,18700,8810.3],[1786846221,18700,8810.3],[1786846521,18700,8922],[1786846821,18700,8995.4],[1786847121,18700,8937.5],[1786847421,18699.9,8867.9],[1786847721,18699.9,8846.7],[1786848021,18699.9,8890.4],[1786848321,18700,8851.6],[1786848621,18700,8851.6],[1786848921,18700,8851.6],[1786849221,18700,8808.6],[1786849521,18700,8912.5],[1786849821,18700,8912.5],[1786850121,18700,8755.9],[1786850421,18738,8636.1],[1786850721,18748.2,8552.8],[1786851022,18783.8,8554.7],[1786851321,18783.8,8638],[1786851621,18783.7,8515.6],[1786851921,18783.8,8501.7],[1786852221,18783.6,8431],[1786852521,18783.5,8407.9],[1786852821,18783.6,8280.3],[1786853121,18783.4,8357.9],[1786853421,17809.8,8355],[1786853721,17809.8,8507.4],[1786854021,17809.8,8522.1],[1786854321,17809.6,8511.7],[1786854621,17809.3,8503.6],[1786854921,17625.2,8511],[1786855221,17747.7,8489.5],[1786855521,17809.7,8493.6],[1786855821,17809.7,8492.5],[1786856121,17809.7,8485.5],[1786856421,17809.4,8485],[1786856721,17809.4,8483.6],[1786857021,18674.1,8727.2],[1786857321,18783.6,8725.8],[1786857621,18783.6,8725.8],[1786857922,18783.6,8725.8],[1786858221,18783.6,8724.4],[1786858522,18783.2,8722.9],[1786858822,18782.8,8725.6],[1786859122,17809.2,8725.6],[1786859421,16932.8,8721.5],[1786859721,16932.8,8719.8],[1786860021,16932.8,8719.4],[1786860321,16932.8,8714.6],[1786860621,16932.9,8714.6],[1786860921,16932.9,8717.2],[1786861221,18387.2,8717.5],[1786861521,18782.8,8713.2],[1786861821,18782.6,8716.5],[1786862121,18782.7,8715.1],[1786862421,18782.7,8712.5],[1786862721,18782.7,8710.4],[1786863021,18782.6,8703.5],[1786863321,18782.6,8703.5],[1786863621,18782.5,8703.5],[1786863921,18782.5,8700.9],[1786864222,18782.5,8700.9],[1786864521,18782.5,8700.9],[1786864821,18782.5,8706.5],[1786865121,18782.5,8706.2],[1786865421,18782.5,8695.5],[1786865721,18782.5,8702.2],[1786866021,18782.7,8714.1],[1786866321,18782.7,8709.8],[1786866621,18782.8,8713.7],[1786866921,18783.1,8713.6],[1786867222,18782.7,8713.6],[1786867521,18782.5,8713.2],[1786867821,18782.5,8713.2],[1786868121,18782.5,8715.2],[1786868421,18782.5,8712.5],[1786868721,18782.6,8714],[1786869021,18782.4,8710.3],[1786869321,18782.4,8713.4],[1786869621,18782.7,8715.3],[1786869921,18782.7,8717.1],[1786870221,18783.5,8717],[1786870521,18783.6,8723.7],[1786870821,18783.6,8723.7],[1786871121,18783.6,8722],[1786871421,18783.5,8721.1],[1786871721,18783.5,8716.5],[1786872021,18783.5,8705],[1786872321,18783.3,8787.5],[1786872621,18783.5,8791.6],[1786872921,18783.3,8791.6],[1786873221,18783.3,8790.1],[1786873521,18783.3,8788],[1786873821,18783.5,8789.1],[1786874121,18783.4,8792.3],[1786874421,18783.2,8789.3],[1786874721,18782.8,8793.4],[1786875021,18782.6,8794.3],[1786875321,18782.4,8798.1],[1786875621,18782.6,8795.3],[1786875921,18783.1,8798.1],[1786876221,18782.9,8798.4],[1786876521,18783.6,8801.2],[1786876821,18783.4,8801.2],[1786877121,18783.4,8801.2],[1786877422,18783.4,8799.8],[1786877721,18783.1,8800.1],[1786878021,18782.9,8799.5],[1786878321,18782.7,8787.7],[1786878621,18782.5,8786.3],[1786878921,18782.3,8768.8],[1786879221,18782.3,8768.2],[1786879521,18782.3,8767.8],[1786879821,18782.3,8765.4],[1786880121,18782.3,8762],[1786880421,18782.3,8766.1],[1786880721,18782.3,8766.7],[1786881021,18782.2,8766.2],[1786881321,18735.3,8765.8],[1786881621,18782.3,8768.5],[1786881921,17808.7,8766.5],[1786882221,17808.7,8766.5],[1786882522,17808.7,8766.2],[1786882821,17808.7,8763.2],[1786883121,17808.7,8751.5],[1786883421,18782.3,8750.3],[1786883721,18782.1,8747],[1786884021,18782.3,8751.4],[1786884321,18782.3,8751.2],[1786884621,18782.1,8746.7],[1786884921,18782.1,8744.5],[1786885221,18781.7,8747.2],[1786885521,18781.6,8747.2],[1786885821,18781.3,8743.2],[1786886121,18781.7,8740.4],[1786886421,18781.6,8737.2],[1786886721,18781.6,8829.4],[1786887021,18781.6,8854.3],[1786887321,18781.6,8851.9],[1786887621,18781.6,8853.2],[1786887921,17808.3,8851.6],[1786888221,18781.6,8863.5],[1786888521,18781.3,8864.7],[1786888821,18781.3,8863.9],[1786889121,18781.3,8862.9],[1786889421,18781.6,8863.3],[1786889722,18781.3,8862.6],[1786890001,18781.1,8863.9],[1786890322,18781.1,8863.9],[1786890621,18781.3,8878.9],[1786890921,18780.9,8877],[1786891221,18780.5,8877.5],[1786891521,18779.9,8877.5],[1786891822,18779.3,8876.3],[1786892121,18779.3,8875.9],[1786892421,18779.2,8874],[1786892721,18779.1,8872.1],[1786893022,18778.1,8865.4],[1786893322,18777.5,8867.5],[1786893622,18777.5,8866.5],[1786893921,18777.4,8867.3],[1786894221,18777.3,8867.3],[1786894521,18777.4,8866.1],[1786894821,18777.4,8862],[1786895121,18777.4,8862.8],[1786895421,18777.2,8843],[1786895721,18777.1,8825.7],[1786896022,18776.9,8824.3],[1786896321,18777.4,8824.5],[1786896621,18777.3,8824],[1786896921,18777.6,8824.1],[1786897221,18777.3,8823.2],[1786897521,18777,8823.2],[1786897821,18778,8818.7],[1786898121,18777.2,8817.5],[1786898421,18777.3,8812.4],[1786898721,18777.5,8811.7],[1786899021,18778.1,8811.1],[1786899321,18778.1,8810.2],[1786899621,18778.1,8810.2],[1786899922,18777.2,8806.2],[1786900221,18777,8832.5],[1786900521,18777,8830.8],[1786900821,18777,8830.5],[1786901121,18777,8853.9],[1786901421,18776.8,8853.7],[1786901721,18776.8,8853.6],[1786902021,18776.5,8852.7],[1786902321,18776.5,8852.4],[1786902621,18776.6,8855.2],[1786902921,18776.6,8854.3],[1786903221,18777,8853.5],[1786903521,18777,8852.1],[1786903821,18777,8852],[1786904121,18776.7,8860.3],[1786904421,18776.7,8860.1],[1786904721,18776.2,8859.2],[1786905021,18776.3,8858.6],[1786905321,18771.2,8857.9],[1786905621,18776.7,8853.2],[1786905921,18776.7,8852.3],[1786906221,18776.7,8864.8],[1786906521,18776.7,8855.1],[1786906821,18732,8851.6],[1786907121,18776.5,8851.1],[1786907421,18776.2,8854],[1786907721,18775.8,8853.4],[1786908021,18775.6,8854.8],[1786908321,18775.6,8852.3],[1786908621,18775.6,8847.4],[1786908921,18775.9,8844.7],[1786909221,18776,8842.9],[1786909521,18776,8840.6],[1786909822,18776,8840.2],[1786910121,18775.9,8844.2],[1786910421,18776,8842.1],[1786910721,18775.6,8841.2],[1786911021,18775,8835.7],[1786911321,18775,8834.9],[1786911622,18775.6,8830.1],[1786911922,18775.4,8840.6],[1786912221,18775.1,8828.5],[1786912521,18775,8831.6],[1786912821,18775,8825.1],[1786913121,18775.4,8824.9],[1786913421,18775.2,8887.4],[1786913721,18775.2,8887.3],[1786914021,18775.2,8888.6],[1786914321,18775.2,8884.3],[1786914621,18775.2,8883.6],[1786914921,18775.2,8883.4],[1786915221,18775.2,8880.5],[1786915521,18775.2,8880.2],[1786915821,18774.9,8879.7],[1786916122,18775.2,8866.9],[1786916421,18774.7,8866.8],[1786916721,18774.2,8866.3],[1786917021,18774.3,8865.4],[1786917321,18774.3,8866.6],[1786917621,18773.9,8863],[1786917921,18775.2,8862.6],[1786918221,18775.2,8862.4],[1786918521,18775.2,8861.5],[1786918821,18775.1,8860.8],[1786919121,18775.2,8864.7],[1786919421,18775.2,8863.2],[1786919721,18775.4,8861.2],[1786920021,18775.4,8880.1],[1786920321,18775.4,8875.6],[1786920621,18775.4,8875.4],[1786920922,18775.4,8875.7],[1786921221,18775.4,8871.3],[1786921521,18775.4,8869],[1786921821,18775.1,8867.8],[1786922121,18774.9,8865.4],[1786922422,18774.9,8864.4],[1786922721,18775.4,8865.3],[1786923021,18775.4,8862.8],[1786923321,18775,8865.3],[1786923621,18775.3,8864.5],[1786923921,17802.6,8859.9],[1786924222,18509.1,8859.8],[1786924521,17802.5,8846.4],[1786924821,16927.1,8839.3],[1786925121,16926.9,8839.6],[1786925421,16926.7,8835],[1786925721,16926.6,8832.1],[1786926021,16926.6,8830.3],[1786926321,16926.6,8830.3],[1786926621,16926.7,8828.4],[1786926921,16926.6,8828.4],[1786927221,16926.6,8804.1],[1786927521,16926.6,8802.8],[1786927821,16926.3,8798],[1786928121,16926.3,8796.4],[1786928421,16926.1,8795.3],[1786928721,16926.3,8792.2],[1786929021,16926.3,8781.7],[1786929321,16926.3,8780.1],[1786929621,16926.3,8562.4],[1786929921,16926.3,8552.3],[1786930221,16926.3,8546.5],[1786930521,16926.3,8549.4],[1786930821,16926.3,8530.8],[1786931122,16926.3,8526.3],[1786931421,16926.3,8602.8],[1786931721,16926.3,8564.7],[1786932021,16926.3,8568.9],[1786932321,16925.9,8543.4],[1786932621,16925.9,8534.6],[1786932921,16925.7,8549.6],[1786933221,16925.9,8705.7],[1786933521,16925.9,8702.8],[1786933821,16925.5,8703.4],[1786934121,16925.8,8703.4],[1786934421,16925.5,8702.3],[1786934722,16925.4,8694.8],[1786935021,16925,8687.7],[1786935322,16924.9,8682],[1786935622,16924.5,8682],[1786935921,16924.7,8681.4],[1786936221,16924.7,8677.1],[1786936521,16924.8,8682.9],[1786936821,16925,8678.7],[1786937121,16924.8,8678.7],[1786937421,16924.8,8678.7],[1786937721,16925.9,8679.9],[1786938021,16925.8,8678.7],[1786938322,16925.9,8677.8],[1786938621,16925.9,8677.5],[1786938921,16925.9,8656.9],[1786939221,16925.9,8641.5],[1786939521,16925.6,8601.1],[1786939821,16925.7,8585.8],[1786940121,16925.5,8577.5],[1786940421,16925.7,8545.6],[1786940721,16925.4,8806.3],[1786941021,16925.4,8806.3],[1786941322,16925.6,8802.7],[1786941621,16925.7,8802.7],[1786941921,16925.6,8797.2],[1786942221,16925.7,8796.6],[1786942521,16925.7,8795.4],[1786942821,16925.7,8791.5],[1786943121,16925.7,8791.5],[1786943421,16925.9,8789.9],[1786943721,16925.4,8784.2],[1786944022,16925.4,8784.2],[1786944321,16925.4,8798.5],[1786944621,16925.4,8801.3],[1786944921,16925.1,8800.7],[1786945221,16925.4,8799.6],[1786945521,16925.4,8785.8],[1786945821,16925.4,8792],[1786946121,16925.4,8792],[1786946421,16925.4,8792.9],[1786946721,16924.9,8792.9],[1786947021,16924.9,8799.8],[1786947321,16925,8795.2],[1786947621,16925.3,8792],[1786947921,16924.8,8788.2],[1786948221,16924.8,8782.9],[1786948521,16924.8,8785.4],[1786948821,16924.7,8781.6],[1786949121,16924.7,8774.2],[1786949421,16924.7,8776.2],[1786949721,16924.7,8773.5],[1786950021,16924.7,8781.3],[1786950321,16924.3,8732.2],[1786950621,16924.2,8707.8],[1786950921,16924.3,8722.3],[1786951221,16924.2,8744.2],[1786951521,16924.2,8737.8],[1786951821,16924.2,8731.8],[1786952121,16924.3,8731.8],[1786952421,16924.3,8727.7],[1786952721,16924.3,8729.1],[1786953022,16924.3,8729.1],[1786953321,16773.9,8729.1],[1786953621,16136.8,8723],[1786953921,16924.3,8727.5],[1786954221,16924.3,8710.6],[1786954521,16924.3,8708.6],[1786954822,16924.3,8699.8],[1786955121,16924.4,8700.6],[1786955421,16924.6,8699.5],[1786955721,16137.8,8700.3],[1786956021,16137.8,8697.8],[1786956321,16137.8,8697.8],[1786956621,16137.8,8697],[1786956921,16137.8,8688.5],[1786957221,16137.8,8688.5],[1786957521,16137.8,8687],[1786957821,16137.8,8687],[1786958121,16137.8,8698.7],[1786958421,16137.8,8685.6],[1786958721,16137.8,8694.8],[1786959021,16815.2,8692.2],[1786959322,16877.3,8691.4],[1786959621,16137.7,8704.6],[1786959921,16137.6,8701.4],[1786960221,16762.8,8700.6],[1786960521,16925.4,8679.5],[1786960821,16925.8,8660.6],[1786961121,16926.2,8660.6],[1786961421,16925.8,8649.5],[1786961721,16926.3,8638.5],[1786962021,16925.8,8638.5],[1786962321,18588.6,8638.5],[1786962621,18775.4,8637.7],[1786962921,18775.4,8651.3],[1786963221,18775.2,8645.5],[1786963521,18775.4,8697.7],[1786963821,18775.3,8686.1],[1786964121,18775.2,8680.1],[1786964421,18775.1,8688.3],[1786964721,18775.1,8671.8],[1786965022,18775.1,8637.7],[1786965321,18774.9,8630],[1786965622,18774.7,8514.4],[1786965921,18774.8,8546.8],[1786966221,18774.8,8539.9],[1786966521,18774.6,8506],[1786966821,18774.6,8522.6],[1786967121,18774.3,8495.2],[1786967421,18774.3,8543.9],[1786967721,18774,8556.7],[1786968021,18773.9,8555.6],[1786968321,18773.8,8555.1],[1786968621,18774,8555.1],[1786968921,18774,8551.3],[1786969221,18774,8580],[1786969521,18773.9,8586.3],[1786969821,18773.9,8585.3],[1786970121,18773.3,8581.5],[1786970421,18773.1,9051.4],[1786970721,18773.1,9051.3],[1786971021,18773.1,9051.4],[1786971321,18773.1,9051.3],[1786971621,18773.1,9051.3],[1786971921,18773,9051.3],[1786972221,18773.1,9051.3],[1786972521,18773.1,9051.3],[1786972821,18773.1,9051.3],[1786973121,18773,9051.3],[1786973421,18773.1,9051.3],[1786973721,18773.1,9051.3],[1786974021,18772.8,9051.4],[1786974321,18772.8,9051.4],[1786974621,18772.8,9051.4],[1786974921,18772.8,9051.9],[1786975221,18772.8,9052],[1786975521,18772.8,9052.1],[1786975821,18772.8,9051.4],[1786976121,18628.6,9051.4],[1786976422,18628.6,9051.4],[1786976722,18630.7,9051.9],[1786977021,18624.3,9052.7],[1786977322,17798.8,9051.9],[1786977621,17798.3,9051.4],[1786977922,17797.8,9051.4],[1786978222,17797.7,9051.4],[1786978521,17797.6,9051.4],[1786978821,17797.3,9051.4],[1786979121,17797.3,9051.4],[1786979421,17796.9,9051.4],[1786979721,17796.9,9051.4],[1786980021,18779.9,9051.4],[1786980321,18779.9,9051.5],[1786980621,18779.8,9051.5],[1786980921,18779.8,9051.6],[1786981221,18779.9,9051.5],[1786981521,18784.6,9051.5],[1786981821,18784.7,9051.5],[1786982121,18784.7,9051.4],[1786982421,0,9051.4],[1786982721,20000,9051.4],[1786983021,13577.3,9051.5],[1786983321,13577,9051.5],[1786983621,13576.9,9051.5],[1786983921,0,9051.5],[1786984221,0,9051.5],[1786984521,13577.2,9051.5],[1786984821,13576.9,9051.6],[1786985122,13576.8,9051.6],[1786985421,13576.7,9051.4],[1786985721,0,9051.5],[1786986021,0,9504.1],[1786986322,14256.2,9504.3],[1786986621,14256.3,9504.2],[1786986921,14256.2,9504.2],[1786987221,0,9504.3],[1786987521,23000,9747.3],[1786987821,0,10179.3],[1786988121,15269,10179.4],[1786988421,15268.5,10179.4],[1786988721,15268.5,10179.4],[1786989021,15268.6,10179.6],[1786989301,15268.4,10179.6],[1786989622,15267.9,10179.6],[1786989921,15267.8,10179.6],[1786990222,15267.6,9716.5],[1786990521,15267.5,9504.3],[1786990822,15268,9504.3],[1786991121,15267.6,9504.3],[1786991421,15267.8,9504.4],[1786991721,15267.7,9504.4],[1786992021,15267.7,9504.4],[1786992321,15267.8,9504.6],[1786992621,15268,9504.7],[1786992922,15267.7,9504.7],[1786993222,15266.9,9505.1],[1786993521,15266.8,9505.4],[1786993822,15266.8,9504.8],[1786994121,15266.8,9504.7],[1786994421,15267,9504.9],[1786994721,15267,9504.9],[1786995021,15266.9,9504.8],[1786995321,15266.9,9504.9],[1786995621,15266.5,9505.3],[1786995921,15266.6,9505.1],[1786996221,15266.5,9504.7],[1786996521,15266.2,9504.8],[1786996821,15266.1,9504.8],[1786997121,15265.3,9504.8],[1786997421,15265.2,9504.8],[1786997721,15265.2,9504.8],[1786998021,15268.5,9505],[1786998321,15268.4,9505],[1786998621,15268.4,9505],[1786998921,15267.9,9505],[1786999221,15267.9,9505],[1786999521,15267.8,9505],[1786999822,15267.2,9505.2],[1787000122,15267,9505],[1787000421,15266.8,9505],[1787000721,15266.6,9505.3],[1787001021,15266.3,9505.3],[1787001321,15266.1,9505.3],[1787001621,15266.3,9505.3],[1787001921,15266.1,9505],[1787002221,15266,9505],[1787002521,15266.1,9505],[1787002821,15265.6,9505.3],[1787003121,14689.2,9505.5],[1787003421,14689.1,9505.5],[1787003721,14689.1,9505.5],[1787004021,14688.8,9505.6],[1787004321,14688.6,9505.6],[1787004621,14688.4,9505.8],[1787004922,14689,9505.8],[1787005221,14689.1,9505.8],[1787005521,14689,9505.8],[1787005821,14688.8,9505.8],[1787006121,14688.1,9505.8],[1787006421,14687.3,9505.8],[1787006721,14688.9,9505.8],[1787007021,14688.9,9505.8],[1787007321,14688.9,9505.8],[1787007621,14689.1,9505.8],[1787007921,14688.8,9505.8],[1787008221,14689.2,9506.3],[1787008521,15265.4,9505.8],[1787008821,0,9505.8],[1787009121,0,9505.8],[1787009422,14259.9,9505.8],[1787009721,0,9505.8],[1787010021,0,9505.8],[1787010321,14259.6,9505.8],[1787010621,14259.5,9505.8],[1787010921,0,9505.8],[1787011221,200000,9870.5],[1787011521,199999.7,15187.9],[1787011821,199998,16988.9],[1787012121,179999.4,16495.8],[1787012421,179997.7,28527.8],[1787012721,164849,26507.7],[1787013021,164846.6,28527.8],[1787013322,164844.8,17658.1],[1787013621,164842.2,9867.5],[1787013921,164839.4,28527.8],[1787014221,93723.7,28527.8],[1787014522,81334.8,28527.8],[1787014821,81333.3,28527.9],[1787015121,81331.7,28527.9],[1787015421,81330.2,28527.9],[1787015721,76048.6,28527.9],[1787016021,76047,28527.9],[1787016321,74936.5,28527.9],[1787016621,71292.6,28528.1],[1787016921,71291.5,28528.1],[1787017221,71290.6,28528.1],[1787017521,71289.9,28528.1],[1787017821,71290.1,28528.1],[1787018121,63356.7,28862.7],[1787018421,63356.6,28528.1],[1787018721,63355.8,28527.9],[1787019021,63355.2,28527.9],[1787019321,63355.1,28527.8],[1787019621,63354.9,28527.8],[1787019921,63354.2,28527.8],[1787020221,63353.4,28527.9],[1787020521,63353.3,28527.9],[1787020821,63353.2,28527.9],[1787021121,63352.2,28527.9],[1787021421,59868.3,28527.8],[1787021721,59868.5,28527.8],[1787022021,56733.5,28527.8],[1787022321,56733.1,28527.8],[1787022621,56732.2,28527.8],[1787022921,58738.9,28527.8],[1787023221,58738.9,28527.8],[1787023521,56731.8,28527.8],[1787023821,56731.9,28527.8],[1787024121,56731.6,28527.8],[1787024422,56731.3,28527.8],[1787024721,56731.2,28527.8],[1787025021,56730.6,28527.8],[1787025322,56274.2,28527.8],[1787025621,55902.5,28527.8],[1787025921,51371.3,28527.8],[1787026221,51371.1,28527.8],[1787026521,51370.7,28527.8],[1787026821,51370,28527.8],[1787027121,51370,28527.8],[1787027421,51369.7,9779.3],[1787027722,51369.7,9779.3],[1787028021,51369.7,9636.1],[1787028321,51369.4,9586.2],[1787028621,51369.3,9551.1],[1787028921,51369.1,9566.2],[1787029221,51369.1,9566.2],[1787029521,51369,9541.1],[1787029821,51369,9506.3],[1787030121,51369,9507.5],[1787030421,51369.2,9508.4],[1787030721,51368.5,9509],[1787031021,51367.9,15000.4],[1787031321,51367.9,9765.8],[1787031621,51366.9,15001.9],[1787031921,51366,14123.6],[1787032222,51364.5,14097.3],[1787032521,51363.4,15002.5],[1787032821,51361.8,15002.5],[1787033121,51360.2,15002.5],[1787033421,51359.1,15002.5],[1787033721,51358.2,15002.6],[1787034021,51357.2,15002.6],[1787034322,51355.5,15002.6],[1787034621,51354.8,15003.4],[1787034922,51353.6,15003.9],[1787035221,51352.3,15004.1],[1787035521,51350.9,15004.1],[1787035821,51349.4,15004.5],[1787036121,51348.5,12629.1],[1787036421,51346.5,15006.6],[1787036721,51344.7,12629.9],[1787037021,51342.3,16824.1],[1787037321,51341,16824.2],[1787037621,51339.6,14193.5],[1787037921,51337.7,10590.2],[1787038221,51336.1,11325.7],[1787038521,51334.5,13984.7],[1787038821,51333.5,10544.7],[1787039121,51332.5,11276.2],[1787039421,51331.3,11290.5],[1787039721,51331.1,14447.3],[1787040021,51329.6,17634.1],[1787040321,51328.8,17635],[1787040621,51328.2,11720.6],[1787040921,51327.4,11649.4],[1787041221,51327.1,11239.9],[1787041521,51326.4,18556],[1787041821,51326,18556.2],[1787042121,51325.3,18556.7],[1787042421,51324.8,18557],[1787042721,51323.7,18557.1],[1787043021,51323.5,18557.2],[1787043321,51321.7,18557.2],[1787043621,51320.4,18557.2],[1787043921,51318.5,18557.7],[1787044221,51316.8,18557.7],[1787044521,51315.4,18557.7],[1787044821,51313.6,9505.7],[1787045121,47130.4,9505.7],[1787045421,47128.8,9505.7],[1787045721,47127.2,9505.7],[1787046021,47125.1,9506],[1787046321,47123.5,9506.4],[1787046621,47122.1,9506.8],[1787046921,47119.4,9506.8],[1787047221,47117.3,9505.6],[1787047521,43353.5,9505.7],[1787047821,43351.1,9505.9],[1787048121,43348.8,9505.9],[1787048421,43347,9505.9],[1787048721,43345,9505.9],[1787049021,43343.8,9505.9],[1787049321,43342,9505.9],[1787049621,43339.9,9505.9],[1787049921,43338.2,9505.9],[1787050221,43336.7,9505.9],[1787050521,43334.7,20000],[1787050821,43333.5,20000],[1787051121,43331.4,9505.8],[1787051421,39947.2,9505.8],[1787051721,39946.3,9505.8],[1787052021,39945.6,9505.8],[1787052321,39945.7,9506],[1787052621,39945.7,9505.8],[1787052921,39945.4,9505.9],[1787053221,39944.8,9506.1],[1787053521,39944.5,9506.3],[1787053821,39944.3,9506.3],[1787054121,39944.2,9506.1],[1787054421,39943.8,9506.1],[1787054722,39943.2,9505.8],[1787055021,39942.4,9506],[1787055321,39941.3,9505.9],[1787055622,39940.8,9505.9],[1787055921,39940.7,9505.9],[1787056221,39940.3,9505.9],[1787056522,39940.1,9505.8],[1787056821,39939.6,9506],[1787057121,39939.6,9506],[1787057422,39939.3,9506],[1787057722,39939.2,9505.8],[1787058021,36895.5,9505.9],[1787058321,36895.5,9505.9],[1787058621,38717.4,9505.8],[1787058921,36895.2,9505.8],[1787059221,36894.4,9505.8],[1787059522,36894,9505.8],[1787059821,36892.9,9505.8],[1787060122,36893,9505.8],[1787060422,36892.9,9505.8],[1787060721,36892.9,9505.8],[1787061021,36892.8,9505.9],[1787061322,36892.7,9505.8],[1787061621,36891.5,9505.8],[1787061921,36891.5,9505.9],[1787062221,36891,9505.8],[1787062521,36890.9,9506.1],[1787062821,36890.3,9506.4],[1787063122,36890.3,9506.5],[1787063421,36889.8,9506.2],[1787063721,36889.5,9506.3],[1787064021,36888.9,9506.2],[1787064321,36888.8,9506.3],[1787064621,36888.7,9506.2],[1787064921,36888.9,9506],[1787065221,36888.9,9506.3],[1787065521,36888.5,9505.8],[1787065822,34149.7,9505.9],[1787066122,31684.7,9505.9],[1787066421,31684.7,9506.1],[1787066721,31684.4,9506],[1787067021,31684,9505.9],[1787067321,31683,6917.1],[1787067621,29205.2,6917.1],[1787067921,29204.2,6917.3],[1787068222,29203.5,6917.5],[1787068521,29203,6917.5],[1787068821,29202.5,6917.5],[1787069121,29202.8,6917.7],[1787069421,29202.2,6917.4],[1787069721,22291.4,6917.8],[1787070022,22290.7,6917.8],[1787070321,22290.2,6917.8],[1787070621,22290.3,6917.8],[1787070922,22289.9,6917.8],[1787071221,22289.8,6917.8],[1787071521,22289.8,6918.1],[1787071821,22288.6,6918],[1787072121,22288.4,6918.3],[1787072421,22287.9,6917.9],[1787072721,22287.8,6917.8],[1787073021,22287.2,6917.8],[1787073321,20750.1,6917.8],[1787073621,21559.4,6917.8],[1787073922,21715.8,6918],[1787074201,21582.7,6918.2],[1787074521,21627.7,6918.2],[1787074821,21785,6918.2],[1787075121,21737.8,6918],[1787075421,21652,6917.8],[1787075722,21610.2,6917.8],[1787076022,21630.6,6917.8],[1787076321,22161.9,6917.8],[1787076621,22287.3,6917.9],[1787076921,22287.2,6918],[1787077221,22287,6918],[1787077522,22287,6917.9],[1787077821,22287,6918],[1787078121,22286.6,6917.8],[1787078421,22286.6,6918],[1787078721,22286.6,6918],[1787079021,22286.3,6918],[1787079322,22286.3,6918],[1787079622,22286.3,6917.9],[1787079921,22286.3,6917.9],[1787080221,21701.3,6917.9],[1787080521,21730.6,6918],[1787080821,21952.8,6918.1],[1787081121,22064.5,6918.2],[1787081421,21663.7,6918.1],[1787081721,21683.8,6918.1],[1787082021,21981.9,6918.1],[1787082321,21873.2,6918.3],[1787082621,21738.1,6918.5],[1787082921,22286.3,6918.5],[1787083221,22286.2,6918.5],[1787083521,22286.2,6954],[1787083821,22285.9,6941.1],[1787084121,22285.6,7687],[1787084421,22285.6,7687],[1787084722,22285.6,7687],[1787085021,22285.6,7687],[1787085321,22285.3,7687],[1787085621,22285.3,6949.8],[1787085921,22285.3,6926.9],[1787086221,22285.3,6918.5],[1787086521,22285.2,6918.5],[1787086821,22284.7,6918.5],[1787087121,22284.5,6918.5],[1787087422,22284.3,6918.5],[1787087721,22284.2,6918.5],[1787088021,22284,6918.5],[1787088321,22284,6918.7],[1787088621,22284.8,6918.5],[1787088921,22284.9,6918.5],[1787089201,22285.2,6918.5],[1787089521,22284.3,6918.5],[1787089821,22284.2,6918.5],[1787090121,22283.6,6918.5],[1787090421,22283.5,6918.5],[1787090721,22283.4,6918.5],[1787091021,22282.3,6918.5],[1787091321,22282.2,6918.5],[1787091621,22282.2,6918.5],[1787091921,22281.5,6918.5],[1787092221,22281,6918.5],[1787092521,22281,6918.5],[1787092821,22280.8,6918.5],[1787093122,22280.6,6918.5],[1787093421,22280.6,6918.6],[1787093723,22280.4,6918.6],[1787094021,22280.6,6918.5],[1787094321,22280.5,6918.5],[1787094621,21386,6918.5],[1787094921,21159,6918.5],[1787095221,20743.3,6918.9],[1787095521,20743.3,6919],[1787095821,19447,6919],[1787096121,18774.7,6918.9],[1787096422,18803.2,6919.1],[1787096722,19583.5,6919.2],[1787097021,20479,6919.2],[1787097321,19654.2,6919.2],[1787097621,19360.5,6919.2],[1787097921,19360.5,6919],[1787098221,19359.4,6918.9],[1787098521,19359.4,6919],[1787098821,19359,6919.2],[1787099121,18662,6919.4],[1787099421,18563.8,6919.4],[1787099722,18114.9,6919.2],[1787100021,18114.9,6919.1],[1787100321,18114.9,6919.1],[1787100621,18114.9,6919.2],[1787100921,18114.5,6919.2],[1787101221,18114.4,6919.3],[1787101521,18114.1,6918.9],[1787101821,18114.2,6919.2],[1787102126,18114,6919],[1787102406,18114.1,6919],[1787102706,18114.4,6919],[1787103006,18114.4,6918.9],[1787103306,18114.3,6918.9],[1787103606,18113.9,6919],[1787103906,18113.9,6919.1],[1787104206,18113.9,6919.1],[1787104506,18113.6,6919],[1787104806,18113.6,6919],[1787105107,18113.6,6919.1],[1787105406,18113.6,6919.1],[1787105706,18113.3,6918.8],[1787106006,18113.3,6919.1],[1787106306,18113.3,6918.8],[1787106606,18113.3,6919.1],[1787106906,18112.9,6918.6],[1787107206,18112.9,6918.6],[1787107507,18113.2,6918.5],[1787107806,18113.2,6918.5],[1787108107,18113.2,6919],[1787108406,18112.8,6919],[1787108706,18112.5,6919],[1787109006,18113.2,6919],[1787109306,18113.2,6919],[1787109606,18113.3,6918.3],[1787109906,18113.3,6918.4],[1787110206,18113.3,6918.4],[1787110507,18113.3,6918.4],[1787110806,18113.3,6918.4],[1787111106,18113.3,6918.4],[1787111426,18113.3,6918.4],[1787111726,18113.3,6918.4],[1787112006,18113.3,6918.4],[1787112306,18113.1,6918.4],[1787112606,18113.1,6918.4],[1787112906,18113.2,6918.4],[1787113206,18113.3,6918.3],[1787113506,18113.3,6917.2],[1787113807,18113.3,6917.2],[1787114106,18113.1,6917.2],[1787114406,18113.1,6917.2],[1787114706,18113.1,6917.2],[1787115006,18113.1,6917.2],[1787115306,18113.1,6917.2],[1787115606,18113.1,6917.2],[1787115906,18113.1,6917.2],[1787116206,18113.1,6917.2],[1787116506,18112.8,6917.2],[1787116806,18112.8,6917.2],[1787117106,18112.8,6917.3],[1787117406,18112.7,6917.3],[1787117706,18112.7,6917.3],[1787118006,18112.7,6917.3],[1787118306,18112.8,6917],[1787118606,18112.8,0],[1787118926,18112.8,0.4],[1787119206,18112.8,0.5],[1787119506,18112.4,0.6],[1787119806,18112.6,0.7],[1787120106,18111.8,0.8],[1787120406,18111.9,5.2],[1787120706,18111.8,5.2],[1787121006,18111.7,5],[1787121306,18111.6,0.8],[1787121606,18111.5,0.8],[1787121906,18111.7,0.8],[1787122207,18111.5,1],[1787122506,18110.3,1.4],[1787122806,18112.5,1.5],[1787123106,18112.1,1.6],[1787123406,18111.9,2.1],[1787123706,18111.8,1000],[1787124006,18111.8,1000.6],[1787124306,18111.8,1000],[1787124606,18111.5,1000],[1787124906,18111.5,1000],[1787125206,18111.5,1000],[1787125507,18111.5,1000],[1787125826,18111.5,1000],[1787126106,18111.5,1000],[1787126406,18111.5,1000],[1787126707,18111.5,1000],[1787127006,18111.5,1000.1],[1787127306,18111.5,1000.1],[1787127606,18110.9,1000.1],[1787127907,18110.6,1000.1],[1787128207,18110.7,1000.1],[1787128507,18110.7,1000.1],[1787128806,18110.7,1000.1],[1787129106,18110.4,1000.1],[1787129406,18110.4,1000.1],[1787129706,18110.6,1000.1],[1787130007,18110.5,1000.1],[1787130306,18109.6,1000.1],[1787130606,18109.3,1000.1],[1787130906,18109,1000.1],[1787131207,18109,1000.1],[1787131506,18109.2,1000.1],[1787131806,18109.2,1000.1],[1787132106,18109.4,1000.1],[1787132406,18109.4,1012.2],[1787132707,18108.8,1012],[1787133006,18108.7,1012.2],[1787133306,18109.1,1024.6],[1787133607,18108.9,1013.8],[1787133907,18110.1,1015.5],[1787134206,18110.1,1015.4],[1787134506,18110.3,1016.1],[1787134806,18110.7,1016.1],[1787135107,18110.7,1016.4],[1787135406,17676.7,1015.9],[1787135706,17663.4,1020.3],[1787136007,17663.4,1020.2],[1787136306,17966.3,1020.2],[1787136606,17973.3,1031],[1787136906,17932.5,1031.6],[1787137206,17828.2,1031.3],[1787137506,18111.1,1030.8],[1787137807,18111.7,1031.1],[1787138106,18111.8,1031.1],[1787138407,18111.8,1031.1],[1787138706,18111.8,1031.1],[1787139007,18111.3,1043.1],[1787139306,18111.3,1041.7],[1787139607,18111.3,1030.3],[1787139906,18111.3,1026.1],[1787140206,18111.2,1026.8],[1787140507,18110.2,1026.8],[1787140807,18110.2,1026.7],[1787141106,18110.6,1026.6],[1787141406,18109.8,1027.3],[1787141726,18109.8,1027.4],[1787142007,18109.8,1027.4],[1787142306,18109.8,1026.9],[1787142606,18109.8,1027],[1787142907,18109.8,1027],[1787143206,18109.6,1028.3],[1787143506,18109.2,1131.8],[1787143806,18109.4,1139.9],[1787144108,18108.9,1139.9],[1787144406,18108.8,1141.2],[1787144706,18108.8,1141.5],[1787145007,18108.7,1141.5],[1787145307,18108.8,1141.1],[1787145606,18108.8,1141.1],[1787145906,18108.8,1149.6],[1787146206,18108.8,1149.2],[1787146506,18108.9,1148.3],[1787146806,18108.9,1148.3],[1787147107,18108.5,1723.6],[1787147406,18108.3,1725.8],[1787147706,18108.4,1728],[1787148006,18108,1729.1],[1787148326,18107.9,1863.8],[1787148606,18107.9,1863.8],[1787148907,18107.7,1863.8],[1787149206,18107.8,1863.9],[1787149507,18108.1,1863.9],[1787149806,18107.4,1863.9],[1787150106,18107.5,1863.9],[1787150406,18107.3,1863.9],[1787150707,18108.4,1863.9],[1787151006,18108.3,1863.9],[1787151307,18108.3,1864],[1787151606,18108.2,1864],[1787151907,18107.6,1864],[1787152206,18107.6,1864],[1787152507,18107.6,1864],[1787152808,18107.6,1864],[1787153106,18107.5,1864],[1787153406,18107.6,1864],[1787153706,18107.6,1864],[1787154006,18107.6,1864],[1787154306,18107.5,1864],[1787154606,18107.5,1864],[1787154907,18107.5,1864],[1787155506,18107.6,1864.2],[1787155807,18107.9,1864.3],[1787156106,18108.6,1864.3],[1787156406,18108.3,1864.6],[1787156707,18108.2,1865.8],[1787157006,18107.5,1865.7],[1787157306,18107.6,1864.7],[1787157606,18107.5,1864.7],[1787157906,18108.6,1864.8],[1787158206,18108.1,1865.7],[1787158507,18108,1865.7],[1787158806,18108,1865.7],[1787159126,18108.6,1865.4],[1787159406,18108.3,1865.8],[1787159686,18108.7,1865.7],[1787159986,18108.7,1865.8],[1787160286,17720.6,1865.8],[1787160646,17542.7,1866.1],[1787160946,18108.9,1866.2],[1787161246,18108.9,1866.1],[1787161546,18108.9,1866.2],[1787161846,18108.9,1866.2],[1787162147,18108.9,1866.2],[1787162446,17432.1,1866.2],[1787162747,17228.1,1866.2],[1787163046,17802.8,1866.3],[1787163347,18108.6,1866.2],[1787163646,17925.1,1866.8],[1787163946,17641.1,1866.8],[1787164246,17250.5,1866.9],[1787164546,16485.3,1866.5],[1787164846,16485.3,1866.5],[1787165146,17378,1866.5],[1787165446,16485.2,1866.5],[1787165746,16485.2,1866.6],[1787166046,17082.6,1867.6],[1787166347,17082.6,1866.9],[1787166646,17120.3,1866.9],[1787166946,17120.3,1867],[1787167246,17091.5,1867],[1787167546,16484.6,1867],[1787167846,16484.5,1867],[1787168146,16484.5,1866.9],[1787168446,16484.6,1866.9],[1787168746,16484.6,1866.9],[1787169046,16484.9,1866.9],[1787169346,16484.2,1866.9],[1787169646,16484.8,1866.8],[1787169946,16483.9,1866.8],[1787170246,16483.9,1866.8],[1787170546,16483.9,1867.1],[1787170846,16483.7,1867.1],[1787171446,16483.5,1867.5],[1787171746,16483.3,1867.5],[1787172046,16483.3,1867.5],[1787172346,16483.4,1867.5],[1787172646,16483.2,1867.5],[1787172946,16483.2,1868.1],[1787173246,16482.8,1874.4],[1787173546,16482.6,1874.4],[1787173846,16482.6,1874.6],[1787174146,16482.6,1874.6],[1787174446,16482.6,1874.6],[1787174746,16482.6,1874.6],[1787175046,16482.6,1874.6],[1787175346,16482.6,1874.6],[1787175646,16482.6,1874.5]],"hourly":[],"daily":[]}}