{"bazaar":{"raw":[[1786399221,19985.7,12885.8],[1786399521,19909.9,12732.8],[1786399821,19904.4,12732.8],[1786400121,19890.3,12716.9],[1786400421,19911.3,12716],[1786400721,19776.3,12710.4],[1786401021,19594.6,12709.7],[1786401321,19738.9,11886.9],[1786401621,19776.1,11842.6],[1786401922,19744.6,11834.3],[1786402221,19744.8,11772.5],[1786402521,19743.6,11746.8],[1786402821,19735.6,11744.8],[1786403121,19522.5,11757],[1786403421,19506,11629.8],[1786403721,19505.4,11621.8],[1786404021,19505.2,11592.3],[1786404321,19413.2,11394.1],[1786404621,19511.4,11249.6],[1786404921,19504,11240.9],[1786405221,19502.6,11228.7],[1786405521,19420.2,11220.8],[1786405821,19499.1,11218.8],[1786406121,19300.2,11216.8],[1786406421,19292.9,11243.8],[1786406721,19728.4,11209.9],[1786407021,19728.6,11216.8],[1786407321,19477.8,11208.9],[1786407621,19472.8,11133.2],[1786407922,19461.1,11154.1],[1786408221,19459.1,11080.7],[1786408521,19386.2,11088.5],[1786408821,19372.8,11088.5],[1786409121,19375.6,11088.5],[1786409421,19387.5,11085.3],[1786409721,19293,11111.4],[1786410021,19293,11097.2],[1786410321,19683.1,11097.2],[1786410623,19700.1,11096.7],[1786410921,19716,11095.7],[1786411221,19252.2,11106.4],[1786411521,19259.9,11096.4],[1786411821,18857.9,11057.3],[1786412121,18918.7,11057.3],[1786412421,18845.4,11057.3],[1786412721,18832.8,11057.8],[1786413021,18883.8,11087.9],[1786413321,18881.6,11077.5],[1786413621,18853,11074.6],[1786413921,18898.6,11073.8],[1786414221,18801.1,11073.5],[1786414521,18801.1,11073.5],[1786414821,18813.9,11075.8],[1786415121,19563.8,11082.6],[1786415421,19552.4,11086.6],[1786415721,18770.9,11079.3],[1786416021,19875.3,11077.9],[1786416322,19989.1,11076],[1786416621,19989,11072.4],[1786416922,19989.1,11072.6],[1786417223,19989.2,11067.2],[1786417521,19989.1,11071.2],[1786417821,19977.5,11071.9],[1786418121,19989.2,11071.6],[1786418421,19989.1,11066.3],[1786418721,19989.3,11066.2],[1786419021,19989.1,11061],[1786419321,19989.4,11060.6],[1786419621,19989.5,11060.6],[1786419921,19989.5,11057.8],[1786420221,19989.9,11057.8],[1786420521,19989.9,11057.8],[1786420822,19990,11057.8],[1786421121,20005.4,11057.8],[1786421421,19990,11057.8],[1786421721,20058.8,11057.9],[1786422021,20061.4,11057.9],[1786422321,20060.6,11057.9],[1786422621,20057.8,11057.9],[1786422921,20061.5,11057.9],[1786423221,20061.3,11057.9],[1786423521,20065.9,11057.9],[1786423821,20449.3,11057.9],[1786424121,20506.3,11057.9],[1786424421,21128.9,11057.9],[1786424721,21280.7,11057.9],[1786425021,21281,11057.9],[1786425321,21284.7,11057.9],[1786425621,21285.1,11057.9],[1786425921,21285.5,11057.9],[1786426221,21136.8,11057.9],[1786426522,21197,11057.9],[1786426821,21106.8,11057.9],[1786427121,21087.4,11057.9],[1786427421,21076.9,11057.9],[1786427721,21082.1,11058],[1786428021,20799.9,11058],[1786428321,20906.1,11057.9],[1786428621,20889.6,11057.9],[1786428921,21152.3,11058.1],[1786429221,21153,11058.2],[1786429521,20891.3,11058.2],[1786429821,20932.6,11058.2],[1786430121,21123.8,11058.1],[1786430421,21079.2,11058.1],[1786430721,20302.6,11058.1],[1786431021,20256.7,11058.1],[1786431322,20302.3,11058.1],[1786431621,20571.3,11058.1],[1786431921,20801.2,11058.2],[1786432221,20561.4,11058.2],[1786432521,20570.2,11058.1],[1786432821,20448.4,11058.1],[1786433121,20448.4,11058.1],[1786433421,20255.8,11058.1],[1786433721,20255.8,11058.1],[1786434021,20104,11058.1],[1786434322,19667.4,11058.1],[1786434621,20191.4,11058.1],[1786434921,20118.2,11058.1],[1786435221,19802,11058.1],[1786435521,20255.8,20000],[1786435821,20255.8,20000],[1786436121,20255.8,20000],[1786436421,20953.8,20000],[1786436722,20998.9,20000],[1786437021,21090.4,20000],[1786437321,21091,20000],[1786437621,20803.5,20000],[1786437921,20803.5,20000],[1786438221,21290.5,20000],[1786438521,21925.3,20000],[1786438821,21290.7,20000],[1786439121,22243.5,20000],[1786439421,22093.6,20000],[1786439721,22144.7,20000],[1786440021,22134.2,20000],[1786440321,22243.5,20000],[1786440621,29993.1,20000],[1786440921,29993.1,20000],[1786441221,29993,20000],[1786441521,29793.1,20000],[1786441821,28993.5,20000],[1786442121,28993.5,20000],[1786442421,47879.5,20000],[1786442721,47879.5,20000],[1786443021,47879.5,20000],[1786443321,47879.1,20000],[1786443621,47879.1,20000],[1786443921,47879.1,20000],[1786444222,47878.8,20000],[1786444521,45090.5,20000],[1786444821,45090.1,20000],[1786445121,42581.4,20000],[1786445421,40322.8,20000],[1786445722,38290.4,20000],[1786446021,34999.9,20000],[1786446321,34999.3,20000],[1786446621,34999.8,20000],[1786446922,34999.7,20000],[1786447221,34873.8,20000],[1786447522,33499.6,20000],[1786447822,29999.6,20000],[1786448121,29999.2,20000],[1786448421,29999.1,20000],[1786448721,29999.1,20000],[1786449021,29999.1,20000],[1786449321,29998.8,20000],[1786449621,29998.6,20000],[1786449922,29998.6,20000],[1786450221,29998.3,20000],[1786450521,29998.3,20000],[1786450821,28998.3,20000],[1786451121,28998.3,20000],[1786451421,28998.3,20000],[1786451721,28998.2,20000],[1786452021,28998.2,20000],[1786452322,28997.9,20000],[1786452621,28935.5,20000],[1786452921,28097.6,20000],[1786453222,28097.6,20000],[1786453521,25000,20000],[1786453821,24499.3,20000],[1786454121,24499.3,20000],[1786454421,24499.3,20000],[1786454721,24499.2,20000],[1786455021,24499.3,20000],[1786455321,23871.6,20000],[1786455621,24499,20000],[1786455921,24499,20000],[1786456221,24499.3,20000],[1786456521,24498.3,20000],[1786456821,24049.1,20000],[1786457121,24049.1,20000],[1786457421,24049.1,20000],[1786457721,24049.1,20000],[1786458021,24049.1,20000],[1786458321,24048.9,20000],[1786458621,24048.9,20000],[1786458921,24048.9,20000],[1786459221,24048.9,20000],[1786459521,24048.9,20000],[1786459821,24023.7,20000],[1786460121,24048.9,20000],[1786460421,24048.6,20000],[1786460721,24048.5,20000],[1786461021,24048.5,20000],[1786461321,24048.3,20000],[1786461621,24048.3,20000],[1786461921,24048.5,20000],[1786462222,24048.8,20000.1],[1786462521,23643.6,20000.1],[1786462821,23643.3,20000.1],[1786463121,23643.3,20000.1],[1786463421,23643.3,20000.1],[1786463722,23643.3,20000.1],[1786464021,23642.9,20000.1],[1786464322,23642.9,20000.1],[1786464621,23642.9,20000.1],[1786464922,23642.9,20000.1],[1786465221,23642.9,20000.1],[1786465522,23642.9,20000.1],[1786465822,23642.9,20000.1],[1786466121,23642.5,20000.1],[1786466421,23642.9,20000.1],[1786466721,23642.9,20000.1],[1786467021,23642.9,20000.1],[1786467321,23642.9,20000.1],[1786467622,23642.9,20000.1],[1786467922,23642.7,20000.1],[1786468221,23642.6,20000.1],[1786468521,23642.2,20000.1],[1786468821,23642,20000.1],[1786469121,23641.3,20000.1],[1786469422,23641.3,20000.1],[1786469722,23641.2,20000.1],[1786470021,23276.5,20000.1],[1786470321,23276.2,20000.1],[1786470621,23275.7,20000.1],[1786470922,23275.7,20000.1],[1786471221,22947.8,20000.1],[1786471521,22748.3,20000.1],[1786471821,23255.5,20000.1],[1786472121,23641.6,20000.1],[1786472421,23642.5,20000.1],[1786472721,23642.7,20000.1],[1786473021,23642.7,20000.1],[1786473321,23643.7,20000.1],[1786473622,23279.3,20000.1],[1786473921,23629.4,20000.1],[1786474221,23643.6,20000.1],[1786474521,23643.1,20000.1],[1786474821,23642.5,20000.1],[1786475121,23643.5,20000.1],[1786475421,23643.1,20000.1],[1786475721,23643.5,20000.1],[1786476021,23643,20000.1],[1786476321,23643,20000.1],[1786476621,23642.8,20000.1],[1786476922,23642.5,20000.1],[1786477221,23642.5,20000.1],[1786477521,23277.7,20000.1],[1786477822,23277.6,20000.1],[1786478121,23277,20000.1],[1786478421,23276.8,20000.1],[1786479021,23277.4,20000.1],[1786479321,23277.4,20000.1],[1786479621,23277.4,20000.1],[1786479922,23276.6,20000.1],[1786480221,23275.8,20000.2],[1786480521,23275.1,20000.2],[1786480821,23274.7,20000.2],[1786481121,23274.7,20000.2],[1786481421,23274.4,20000.2],[1786481721,23274.3,20000.2],[1786482021,23274.3,20000.2],[1786482321,23274.1,20000.2],[1786482621,22946.7,20000.2],[1786482922,22946.5,20000.2],[1786483221,22946.5,20000.2],[1786483521,22946.5,20000.2],[1786483821,22946.5,20000.2],[1786484122,22946.4,20000.2],[1786484422,22946.2,20000.2],[1786484721,22945.9,20000.2],[1786485021,22945.9,20000.2],[1786485321,22945.8,20000.2],[1786485621,22945.8,20000.2],[1786485921,22945.4,20000.2],[1786486221,22945.9,20000.2],[1786486521,22945.9,20000.2],[1786486821,22945.6,20000.2],[1786487121,22945.4,20000.2],[1786487421,22945.4,20000.2],[1786487721,22946.5,20000.2],[1786488021,22946.5,20000.2],[1786488321,23274.3,20001.1],[1786488621,23274.3,20000.2],[1786488921,23274.2,20000.2],[1786489221,22946.4,20000.2],[1786489521,22946.3,20000.2],[1786489821,23274.2,20000.2],[1786490121,23274.2,20000.2],[1786490421,23274.4,20000.2],[1786490721,22946.8,20000.2],[1786491021,23063.1,20000.2],[1786491322,22946.8,20000.2],[1786491621,22651.9,20000.2],[1786491921,22652,20000.2],[1786492221,23275,20000.2],[1786492521,23275,20000.2],[1786492821,23151.1,20000.2],[1786493122,23275.1,20000.2],[1786493421,23275,20000.2],[1786493721,23275,20000.2],[1786494021,23274.9,20000.2],[1786494321,23275,20000.2],[1786494621,23275,20000.2],[1786494921,23274.9,20000.2],[1786495221,23274.3,20000.2],[1786495521,23275,17441.1],[1786495821,23274.1,17231.5],[1786496121,23273.8,17217.5],[1786496421,23273.9,17089.6],[1786496721,23273.7,17079.3],[1786497021,23274,16998.1],[1786497321,23275,17051.6],[1786497621,23275,16992.7],[1786497921,23275,16984.5],[1786498221,23274.9,12832.2],[1786498521,23275,12823.2],[1786498821,23275,12752.7],[1786499121,23275,12744.2],[1786499421,23275,12667.4],[1786499721,23274.9,12654.8],[1786500021,23274.4,12621.6],[1786500321,23274.5,12609.7],[1786500621,23274.9,12577.7],[1786500921,23275,12637.5],[1786501221,23209.2,12518.6],[1786501521,23211.9,12514.5],[1786501821,22947.1,12307],[1786502121,22947.1,12246.1],[1786502421,23275,12239.9],[1786502721,23275,12183.3],[1786503021,23275.2,12175.3],[1786503321,23275.2,12174.4],[1786503621,23275.7,12169],[1786503921,23277.7,12169],[1786504221,23642.5,12167.2],[1786504521,23642.5,12109.5],[1786504821,24381.2,12020.4],[1786505121,24048.9,12187.7],[1786505421,24048.6,12002.7],[1786505721,24048,11977.5],[1786506021,24047.3,11057.9],[1786506321,24046.7,11057.9],[1786506621,24045.7,11057.9],[1786506921,24044.9,11057.9],[1786507221,24044.1,13000],[1786507521,22939.1,13000],[1786507822,22938.6,13000],[1786508121,22938.2,13000],[1786508421,22937.6,13000],[1786508721,24046.5,13000],[1786509021,24046.8,13000],[1786509321,24048.4,13000.1],[1786509621,24048.4,13000.1],[1786509921,24048.4,13000.1],[1786510221,24030.5,13000.1],[1786510521,23898.8,13002.1],[1786510821,24048.2,13000.1],[1786511121,24048.1,13000.1],[1786511421,24499.3,13000.1],[1786511721,24499.3,13000.1],[1786512021,24499.3,13000.1],[1786512321,24498.6,13000.1],[1786512621,24498.2,13000.2],[1786512921,24497.8,13000.1],[1786513221,24497.8,13000.1],[1786513521,24497.8,13000.1],[1786513821,24497.8,13000.1],[1786514121,24497.5,13000.1],[1786514421,24497.3,13000.1],[1786514721,24497.4,13000.1],[1786515021,24497.4,13000.2],[1786515321,24497.4,13000.2],[1786515621,24497.1,13000.2],[1786515921,24497.3,13000.2],[1786516222,24497.3,13000.2],[1786516521,24497.2,13576.1],[1786516821,24497.7,13576.1],[1786517122,24497.5,13576.1],[1786517422,24497.3,13576.1],[1786517721,24498.1,13576.1],[1786518021,24497.7,13576.1],[1786518321,24497.7,13576.1],[1786518621,24497.1,13576.1],[1786518921,24497,13576.1],[1786519221,24496.4,13576.2],[1786519521,24496.4,13576.2],[1786519821,24496.4,13576.2],[1786520121,24496.3,13576.2],[1786520421,24496.4,13576.2],[1786520721,24496.4,13576.4],[1786521021,24496.5,13576.4],[1786521321,24497,13576.3],[1786521621,24496.1,13576.3],[1786521921,24499.2,13576.4],[1786522221,24498.8,13576.4],[1786522521,24498.5,13576.3],[1786522821,24498.5,13576.3],[1786523121,24498.5,13576.3],[1786523421,24498.6,13576.4],[1786523721,24498.6,13576.3],[1786524021,24498.7,13576.3],[1786524321,24498.8,13576.3],[1786524621,24498.4,13576.3],[1786524921,24498.4,13576.3],[1786525221,24498.4,13576.3],[1786525521,24498.4,13576.3],[1786525821,24365.2,13576.3],[1786526121,24371.9,13576.3],[1786526422,22422.7,13576.3],[1786526721,22422.6,13576.3],[1786527021,22422.2,13577.1],[1786527321,22422.2,13577.1],[1786527621,22422.2,13577.1],[1786527921,22422.2,13577.1],[1786528221,22421.9,13577.1],[1786528521,22421.7,13577.1],[1786528821,22421.7,13577.1],[1786529121,22421.8,13577.1],[1786529421,22421.8,13577.1],[1786529721,22421.9,13576.5],[1786530021,22421.9,13576.5],[1786530322,22421.6,13576.5],[1786530621,22421.6,14261.1],[1786530921,22421.5,13837.9],[1786531221,22421.5,14379.7],[1786531521,22421.5,14377.4],[1786531821,22421.5,14370.1],[1786532121,22421.5,14380.4],[1786532421,22421,14321.2],[1786532721,22420.9,14316.4],[1786533021,22420.9,14309.4],[1786533321,22420.9,14334.6],[1786533621,22420.6,14372.2],[1786533921,22420.6,14375.4],[1786534221,22420.6,13842.7],[1786534521,22420.5,13841.9],[1786534821,22420.2,13841.5],[1786535121,22420,13812.6],[1786535421,22419.9,13782],[1786535721,22419.6,13775.5],[1786536021,22420.4,13775.1],[1786536321,22420.4,13776],[1786536622,22420.4,13775.4],[1786536921,22420.1,13775.4],[1786537221,22420,13766.4],[1786537521,22420.5,13762.6],[1786537821,21662.2,13761.2],[1786538121,21662.2,13751.2],[1786538421,21661.7,13755.3],[1786538721,21661.7,13752.4],[1786539021,21661.7,13745.4],[1786539321,21661.7,13747.4],[1786539621,21661.6,13747],[1786539921,21661.2,13752.1],[1786540221,21660.2,13716.9],[1786540521,21660.2,13707.7],[1786540821,21660,13707.1],[1786541121,21659.7,13705.5],[1786541421,21659.5,13702.7],[1786541721,21659.3,13701],[1786542021,21658.7,13698.8],[1786542321,21659,13701.8],[1786542621,21659.4,13694.1],[1786542921,21658.9,13655.7],[1786543221,21658.6,13660.2],[1786543521,21658.4,13644.5],[1786543821,21658.7,13638.8],[1786544121,21660.1,13640.4],[1786544421,21659.9,13635.3],[1786544722,21659.8,13632.5],[1786545022,21659.5,13625.6],[1786545321,21659.5,13621.5],[1786545622,21659.2,13622.3],[1786545921,21659.1,13625.2],[1786546221,21659.2,13618],[1786546521,21660.1,13576.3],[1786546821,21660,13576.3],[1786547122,21660.1,13576.3],[1786547421,21660.8,13576.3],[1786547721,21661.7,13576.3],[1786548021,21661.7,13576.3],[1786548321,21661.7,13576.3],[1786548622,21661.6,13576.3],[1786548922,20853.1,13576.3],[1786549221,21294.9,13576.3],[1786549521,21125.2,13576.2],[1786549821,20852.5,13576.2],[1786550121,20852.2,13576.2],[1786550421,20642.8,13576.2],[1786550721,20852.2,13576.2],[1786551021,20852.2,13576.2],[1786551322,20852.2,13576.2],[1786551621,20852,13576.2],[1786551922,21662.2,13576.2],[1786552221,21832.5,13981.2],[1786552521,21662,13981.2],[1786552821,21661.7,13981.2],[1786553121,21661.4,13981.2],[1786553421,21661.4,13981.2],[1786553722,21661.4,13981.2],[1786554021,21661.4,13981.2],[1786554322,21661.4,11822.5],[1786554621,21661.4,11952.4],[1786554921,21661.3,11962.9],[1786555221,21661.3,11956.4],[1786555521,21661.4,11821.8],[1786555821,21661.4,11803.9],[1786556121,21661.1,11803.4],[1786556421,21661.2,11785],[1786556721,21661,11856.3],[1786557022,21660.4,11858.6],[1786557321,21660.3,11851.7],[1786557601,21660,11842.7],[1786557921,21659.8,11839],[1786558222,21660.2,11838],[1786558522,21660,11846.3],[1786558821,21660,11850.3],[1786559121,21555.1,11911],[1786559421,21660,11880.5],[1786559721,21659.7,11873.7],[1786560021,21659.7,11865.6],[1786560321,21659.7,11847.7],[1786560622,21660,11860.8],[1786560922,21660.2,11854.7],[1786561221,21660.2,11888.4],[1786561521,21660.1,11885.5],[1786561821,21660.1,11884.1],[1786562121,21659.8,11884.8],[1786562421,21659.6,11868.4],[1786562721,21659.3,11862.2],[1786563021,21659.1,11860.5],[1786563321,21658.5,11860.3],[1786563621,21658.6,14365.6],[1786563922,21658.5,14263.3],[1786564221,21657.7,14260.6],[1786564521,21657.7,14261.5],[1786564821,21658.3,14261],[1786565121,21657.7,14258.9],[1786565421,21657.3,14259.2],[1786565721,21657.1,14258.6],[1786566021,21657.3,14365.6],[1786566321,20976.4,14365.7],[1786566621,21656.5,14365.7],[1786566921,21656.4,14365.7],[1786567222,21656,14365.7],[1786567521,21656.1,14365.7],[1786567821,21655.6,14365.7],[1786568121,17000,14365.7],[1786568421,16999.9,14365.7],[1786568721,16999.9,14365.7],[1786569021,17000,14365.7],[1786569321,17000,14365.7],[1786569621,17000,14365.6],[1786569921,16999.9,14365.7],[1786570221,16999.9,14365.8],[1786570522,20586.9,14365.8],[1786570821,21655.6,14365.8],[1786571121,21655.4,14365.7],[1786571421,21655.4,14365.8],[1786571721,21655.4,14365.8],[1786572021,20997.4,14365.8],[1786572322,20926.1,14365.8],[1786572621,20926,14365.8],[1786572921,20926,14365.8],[1786573221,20926,14365.7],[1786573521,20926,14365.7],[1786573821,20925.9,14365.7],[1786574121,20926,14365.7],[1786574421,20925.8,14365.7],[1786574721,20925.8,14365.7],[1786575021,20925.6,14365.7],[1786575321,20925.6,14365.8],[1786575622,20924.6,14365.7],[1786575921,20924.5,14365.7],[1786576221,20924.1,14365.8],[1786576521,20923.9,14365.8],[1786576821,20923.9,14365.8],[1786577121,20923.9,14365.8],[1786577421,20923.9,14365.8],[1786577721,20923.5,12125.2],[1786578021,20923.5,14695],[1786578321,20923.3,14695],[1786578621,20923.3,14695],[1786578921,20300.2,14695],[1786579221,20300.2,14695],[1786579521,20300.2,14695],[1786579821,20299.9,14695],[1786580101,20299.9,14695],[1786580421,20299.8,14695],[1786580721,20299.8,14695],[1786581022,20299.8,14695],[1786581321,20299.8,14695],[1786581621,20299.7,14695],[1786581921,20299.8,14695],[1786582221,20299.3,14695],[1786582521,20299.3,14695],[1786582821,20299.4,14695],[1786583121,20299.4,14695],[1786583421,20299.4,14695],[1786583721,20299.2,14695],[1786584022,20299.2,14695],[1786584321,20299.2,14695],[1786584622,20299.4,14695],[1786584921,20299.6,14695],[1786585221,20299.3,14695],[1786585521,20299.3,14695],[1786585822,20299.6,14695],[1786586121,20299,14695],[1786586421,20299.4,14695],[1786586721,20299.4,14695],[1786587021,20383.3,14695],[1786587321,20300.1,14695],[1786587621,20300.1,14695],[1786587921,20377.4,14695],[1786588221,20895.8,14695],[1786588521,20923.1,14695],[1786588821,20923.1,14695],[1786589121,20923.9,14695],[1786589421,20923.9,14695],[1786589721,20923.7,14695],[1786590021,20923.9,14695],[1786590321,20923.9,14695],[1786590621,20923.9,14695],[1786590921,20923.9,14695],[1786591201,20923.9,14695],[1786591521,20923.9,14695],[1786591821,20923.9,14695],[1786592121,20923.9,14695],[1786592421,20923.9,14695],[1786592721,20923.9,14695],[1786593021,20923.9,14695],[1786593321,20923.9,14695],[1786593621,20923.9,14695],[1786593921,20923.8,14695],[1786594221,20923.8,14695],[1786594521,20923.8,14695],[1786594821,20923.8,14695],[1786595121,20923.7,14695.1],[1786595421,20923.4,14695.1],[1786595721,20923.8,14695.1],[1786596021,20923.8,14695.1],[1786596321,20923.8,14695.1],[1786596621,20923.8,14695.1],[1786596921,20924.7,14695.1],[1786597221,20925.8,14695.1],[1786597521,20925.8,14695.1],[1786597821,20925.8,14695.1],[1786598121,20924.5,14695.1],[1786598421,20924.5,14695.1],[1786598721,20924.5,14695.1],[1786599021,20924.5,14695.2],[1786599321,20924.5,14695.2],[1786599621,20924.5,14695.2],[1786599921,20924.5,14695.2],[1786600221,20924.6,14695.2],[1786600521,20924.8,14695.2],[1786600821,20924.6,14695.2],[1786601121,20924.2,14695.2],[1786601421,20924.2,14695.3],[1786601721,20924.2,14703.6],[1786602021,20828,14695.3],[1786602321,20828,14695.3],[1786602621,20666.1,14695.3],[1786602921,20363.4,14695.3],[1786603221,20363.3,14696.5],[1786603521,20363.3,14696.5],[1786603821,20363.3,14696.5],[1786604121,20363.2,14696.5],[1786604421,20363,14696.5],[1786604721,20270.8,14696.5],[1786605021,20363.1,14696.5],[1786605321,20362.8,14696.5],[1786605621,20362.8,14696.5],[1786605922,20362.7,14696.5],[1786606221,20362.3,14696.5],[1786606521,20362.3,14696.5],[1786606821,20362.6,14696.5],[1786607121,20362.6,14696.5],[1786607421,20361.9,14696.5],[1786607721,20361.9,14696.5],[1786608021,20361.8,14696.5],[1786608321,20361.4,14696.5],[1786608621,20361.4,14696.4],[1786608921,20361.4,14696.4],[1786609221,20202.5,14696.4],[1786609521,19794.7,14696.4],[1786609821,19794.4,14696.4],[1786610121,19794.1,14696.4],[1786610421,19793.6,14696.4],[1786610721,19793,14696.4],[1786611021,19792.7,14696.4],[1786611321,19791.9,14696.4],[1786611621,17180.4,14696.4],[1786611921,18899.1,14696.4],[1786612221,20362.7,14696.4],[1786612521,20362.8,14696.4],[1786612821,20362.8,14696.4],[1786613121,20362.8,14696.5],[1786613421,20362.8,14696.5],[1786613721,20362.9,14696.4],[1786614021,20362.9,14696.5],[1786614321,20362.7,14696.5],[1786614621,20362.5,14696.5],[1786614921,20362.5,14696.5],[1786615221,20362.6,14696.5],[1786615521,20362.1,14696.4],[1786615821,20362.1,14696.4],[1786616121,20361.9,14696.4],[1786616421,21656.7,14696.4],[1786616722,21656.7,14696.4],[1786617021,22044.9,14696.4],[1786617321,22044.9,14696.6],[1786617621,22044.9,14696.6],[1786617921,22045.1,14696.6],[1786618221,0,14696.6],[1786618521,22045,14696.6],[1786618821,0,14696.6],[1786619122,0,14696.6],[1786619421,22045.1,14696.6],[1786619721,22044.9,14696.6],[1786620021,22044.7,14696.6],[1786620321,22044.6,14696.6],[1786620621,22044.4,14696.6],[1786620921,22044,14696.6],[1786621221,22044.2,14696.6],[1786621522,21974.7,14696.6],[1786621821,21309.1,14696.6],[1786622121,21308.9,14696.6],[1786622421,21308.9,14696.7],[1786622721,20647.7,14697],[1786623021,20647.5,14697],[1786623321,20647.5,14697],[1786623621,20647.8,14697],[1786623921,22044.2,14697],[1786624222,22044.4,14696.9],[1786624522,0,14697],[1786624821,0,14696.9],[1786625122,200000,14696.9],[1786625421,181469.4,14697.1],[1786625721,181468.4,14697.2],[1786626021,181466.7,14697.3],[1786626321,181465.2,14697.4],[1786626621,181463.2,14697.9],[1786626921,181460.5,14699.1],[1786627221,181458.5,14700.6],[1786627522,181455.9,14701.3],[1786627821,170997.5,14700.8],[1786628121,170994.8,14706.3],[1786628421,170991,14699.3],[1786628721,141295.2,14698.9],[1786629021,128634.1,14700.1],[1786629322,117239.2,14700.2],[1786629621,107497.1,15410.4],[1786629921,107494.1,15458.9],[1786630223,107491.5,16475.4],[1786630521,98722.8,16288.8],[1786630821,98718.9,16375],[1786631121,90828.1,16518.1],[1786631421,90824.5,16584.1],[1786631721,90820.6,16323.1],[1786632021,90817,17992.3],[1786632321,67807.9,19501.2],[1786632621,66405.7,19850.7],[1786632901,32795.6,20120.4],[1786633221,29997.6,20206.7],[1786633521,29994.5,19656.9],[1786633821,29129.3,17701.7],[1786634121,29127.4,17937.4],[1786634421,29125.2,17933.6],[1786634721,29123.3,18003.3],[1786635021,29122,17992.4],[1786635321,29120.1,17918.4],[1786635621,29118.4,17887.2],[1786635921,29117.4,17863.2],[1786636222,29116.6,17968.8],[1786636522,29116.1,20670.4],[1786636821,29114.9,20669.1],[1786637121,29114.2,20656.2],[1786637421,29114.3,20637.1],[1786637722,29112.9,20613.4],[1786638022,29112.9,20607.9],[1786638321,29113.1,20607.4],[1786638622,25876.6,20469.1],[1786638921,27504.1,20482.9],[1786639221,29112.8,20703.6],[1786639521,29112.8,20676.4],[1786639822,29112.4,19254.3],[1786640121,29112.3,20153.8],[1786640421,29112.1,19257.7],[1786640722,29111.8,18998.4],[1786641021,29110.4,18997.4],[1786641321,29109.8,18992],[1786641621,29110.3,18984],[1786641921,29109.6,18975.3],[1786642221,29110.3,18972.1],[1786642522,29109.7,19081],[1786642821,29109.3,18993.6],[1786643121,29108.8,18891.2],[1786643421,29108.8,18880.1],[1786643721,29108.8,18871.3],[1786644021,29108.7,17635],[1786644321,29108.8,17609.2],[1786644621,29108.8,17555.9],[1786644921,29108.7,17555.9],[1786645221,29108.7,17425.1],[1786645521,29108.1,17410.4],[1786645821,29107.7,17402.1],[1786646121,29107.5,17385.6],[1786646421,29107.5,17348.7],[1786646722,29107.5,17348.7],[1786647021,29107.5,17084.2],[1786647321,29054.1,16999],[1786647621,28181.4,16980.4],[1786647921,28181.3,17209.4],[1786648222,28156.3,17504.7],[1786648522,28181.4,18637.4],[1786648821,28181.3,18651],[1786649122,28135.4,18702.1],[1786649421,28000,18690.6],[1786649721,27347,18672.4],[1786650021,27346.9,18667.1],[1786650321,27346.8,18605.6],[1786650622,27346.5,18607.5],[1786650921,27346.4,18584.3],[1786651221,27278.1,17374],[1786651521,26830,17366],[1786651821,26596.2,17345.3],[1786652121,26596.2,16164.4],[1786652422,26596.2,16174.1],[1786652721,26596.2,16168],[1786653022,26595.9,16121.1],[1786653322,26595.7,16109.3],[1786653622,26595.5,16066],[1786653921,26000.2,17027.1],[1786654221,25920.9,16369.8],[1786654521,25920.9,16404],[1786654822,25920.9,16374.9],[1786655121,25920.9,16410.6],[1786655421,25920.9,16410.6],[1786655721,25921,17393.8],[1786656021,26067.1,17393.8],[1786656321,26502.9,17378.1],[1786656622,25920.2,17395.3],[1786656921,25920.2,17409.5],[1786657221,25920.1,17417.7],[1786657521,25920.1,17401.8],[1786657821,25920.1,17390.5],[1786658121,25920.1,17345],[1786658421,25919.8,17384.6],[1786658721,25920.2,17383.6],[1786659021,25920.2,17383.6],[1786659321,25920.2,17335.7],[1786659621,25920.1,17368.2],[1786659921,25920.2,17366.7],[1786660221,25920.2,17359.2],[1786660521,25919.6,17361.2],[1786660821,25919.6,17359.7],[1786661121,25919,17356.6],[1786661422,25918.7,17358.7],[1786661721,25918.6,17381.2],[1786662022,25918.5,17359.2],[1786662321,25918.5,17344.5],[1786662622,25918.6,17318.2],[1786662921,25918.8,17460],[1786663221,25919.1,17410.7],[1786663521,25919.1,17379.2],[1786663821,25919.1,17372.5],[1786664121,25919.1,17297.1],[1786664421,25919,17289.2],[1786664721,25918.7,17268.8],[1786665021,25918.6,17228.6],[1786665321,25918.6,17227.5],[1786665621,25918.5,17213.5],[1786665921,25918.8,17430.2],[1786666221,25919.1,17435.4],[1786666521,25919.1,17434],[1786666821,25919.1,17335.8],[1786667121,25919.3,17333.7],[1786667421,25919,17333.7],[1786667721,25918.9,17329.6],[1786668021,25918.9,17335.2],[1786668321,25918.9,17365.7],[1786668621,25919,17374.7],[1786668921,25919,17340.9],[1786669221,25919,17360.7],[1786669521,25918.8,17222.5],[1786669821,25918.7,17223],[1786670121,25919.3,17219.7],[1786670421,25919.3,17230.3],[1786670721,25529.9,17216.3],[1786671021,25658.1,17262.1],[1786671321,26117.7,17238.5],[1786671621,26133.6,17277.5],[1786671921,25312,17362.5],[1786672221,25482.5,17350.1],[1786672521,25496.7,17342.7],[1786672821,25599.5,17331.9],[1786673121,25599.5,17331.3],[1786673421,25487,17331.3],[1786673721,25487,17316.9],[1786674021,25485.8,17316.3],[1786674322,25485.8,17237],[1786674621,25486.2,17384.8],[1786674921,25628.3,17356.3],[1786675221,25311.9,17303.5],[1786675521,25311.8,17221.5],[1786675821,25311.4,17216.6],[1786676121,25311.4,17202.7],[1786676421,25311.1,17201.5],[1786676721,25310.7,17201.5],[1786677021,25310.5,17194.7],[1786677321,25310.4,17193.5],[1786677621,25310.4,17256.3],[1786677921,25310.1,17256.3],[1786678221,25309.7,17256.3],[1786678521,25271.4,17248.6],[1786678821,25022.9,17248.6],[1786679121,25000.9,17227],[1786679421,25012.9,17195.8],[1786679721,24986.8,17181.4],[1786680021,24970.8,17207.8],[1786680322,24565,17236.4],[1786680621,24482.4,17207.2],[1786680921,24073.5,17202.1],[1786681221,24073.5,17176.8],[1786681522,24203.4,17154],[1786681821,24063.5,17150.4],[1786682122,24063.5,16460.2],[1786682421,24203.4,16422.1],[1786682722,24527.9,16471.4],[1786683021,23941.7,16466.6],[1786683321,24042.5,16462.6],[1786683622,24042.5,16453],[1786683921,24031.2,15843.2],[1786684221,23828.1,15823.3],[1786684521,23828.1,15813.8],[1786684821,23828.1,15900],[1786685122,23828.1,15900],[1786685422,23828.1,15900],[1786685721,23828,15923],[1786686021,23827.8,15856.8],[1786686321,23827.8,15923],[1786686621,23827.7,15923],[1786686921,23827.7,15736.2],[1786687221,23827.3,15630.2],[1786687521,23827.3,15420.1],[1786687822,23827.6,15395.7],[1786688122,23827,15400.8],[1786688421,23827.1,15546.4],[1786688721,23827.1,15546.4],[1786689021,23826.7,15546.4],[1786689322,23824.6,15326.3],[1786689621,23825.9,15371.1],[1786689921,23825.9,15326.3],[1786690221,23825.7,15269.8],[1786690521,23825.5,15262.9],[1786690821,23825.3,15155.2],[1786691121,23825.3,15130.7],[1786691421,23824.7,14972.2],[1786691721,23824.7,14948.9],[1786692021,23824.7,14919],[1786692321,23824.7,14914.3],[1786692621,23824.7,14882.4],[1786692921,23824.5,15221.6],[1786693221,23824.6,15195],[1786693521,23824.6,15190.7],[1786693821,23827.7,14996.8],[1786694122,23827.7,15088.4],[1786694421,23827.7,14312.2],[1786694721,23827.3,14162.7],[1786695021,23827.2,14337.9],[1786695321,23827.1,14332],[1786695621,23827.2,14148],[1786695921,23827.2,13852.4],[1786696221,23827,13833.6],[1786696521,23826.8,13812.4],[1786696821,23826.8,13802.9],[1786697121,23826.7,13783.8],[1786697421,23824.9,13513.7],[1786697721,23824.9,13535.3],[1786698021,23824.9,13544.2],[1786698321,23824.8,13544.2],[1786698621,23794.2,13539.8],[1786698921,23824.9,14508.7],[1786699221,23824.9,14509],[1786699521,23824.9,14508.1],[1786699821,23824.9,14506.8],[1786700121,23824.9,14506.3],[1786700422,23824.9,14505.9],[1786700721,23824.9,14507.2],[1786701021,23824.8,14517.2],[1786701322,23824.9,14517.6],[1786701621,23824.8,14516.9],[1786701921,23824.4,14516.9],[1786702221,23824,14515.4],[1786702522,23823.5,14513.7],[1786702821,23626.2,14512.8],[1786703121,23626.2,14513.2],[1786703421,23658.8,14514.6],[1786703721,23231.8,14514.6],[1786704021,23231.8,14513.7],[1786704321,22911.3,14513.1],[1786704622,22911.3,14510.9],[1786704922,22911.3,14512.2],[1786705221,22911.2,14511.9],[1786705522,22910.6,14503],[1786705822,22910.3,14514],[1786706122,22909.6,14512.8],[1786706421,22909.5,14501.4],[1786706721,22908.5,14498.2],[1786707021,22908.5,14499.1],[1786707321,22908.6,14497.9],[1786707621,22908.9,14498.6],[1786707922,22908,14498.8],[1786708221,22907.7,14497.5],[1786708521,22906.5,14497.5],[1786708822,22906.5,14496.1],[1786709121,22906.2,14496.8],[1786709421,22906.2,14496.7],[1786709721,22907,14496.9],[1786710021,22907,14496.1],[1786710321,22905.7,14496.8],[1786710621,22906,14506.2],[1786710921,22906,14505.9],[1786711222,22905.6,14540.6],[1786711521,22906.2,14506.4],[1786711821,22906.2,14505.1],[1786712121,22906.2,14505.1],[1786712421,22906.1,14504.3],[1786712722,22906.2,14504.2],[1786713021,22905.9,14504.1],[1786713321,22905.9,14504.1],[1786713621,22905.9,14503.2],[1786713921,22905.9,14502.3],[1786714221,22905.2,14495.4],[1786714522,22765.2,14495.4],[1786714822,22905.7,13982.4],[1786715121,22905.5,14496.9],[1786715422,22905.5,14495.6],[1786715722,22905,13974.1],[1786716021,22904.3,14530.9],[1786716321,22903.7,14533.5],[1786716621,22903.4,14533.9],[1786716922,22903.4,14533.7],[1786717221,22903.4,14530.4],[1786717521,22903.1,14538.9],[1786717822,22903.1,14542.9],[1786718121,22903.1,14542.2],[1786718421,22903.2,14539.8],[1786718721,22903.2,14549.1],[1786719021,22903.3,14549.1],[1786719322,22903.3,14550.2],[1786719621,22903.2,14549.6],[1786719921,22902.9,14546.4],[1786720201,22902.9,14542.1],[1786720501,22890.9,14709.7],[1786720821,22709.4,14709.7],[1786721121,22880.5,14709.7],[1786721422,22902.5,14709.7],[1786721721,22902.5,14709.7],[1786722021,22902.4,14709.7],[1786722321,22902.4,14709.7],[1786722621,22902.4,14713.6],[1786722922,22902.4,14713.8],[1786723222,22902.4,14713.8],[1786723522,22713,14714.6],[1786723821,22797.7,14714.7],[1786724121,22129.2,14714.7],[1786724422,22342.8,14714.7],[1786724722,20710.4,14714.7],[1786725021,20693,14714.7],[1786725322,19999.2,14714.7],[1786725621,19998.3,14714.7],[1786725921,19997.7,14714.7],[1786726222,19997.1,14714.7],[1786726522,19997.2,14715.3],[1786726822,19996.9,14715.3],[1786727121,19996.5,14715.4],[1786727422,19996.6,14715.4],[1786727722,19996.7,14715.4],[1786728022,19996.8,14715.4],[1786728322,19997,14715.4],[1786728622,19997,14715.5],[1786728922,19997.2,14715.5],[1786729221,19997.2,14715.4],[1786729522,19997.2,14715.4],[1786729821,19997.2,14715.4],[1786730121,19997.2,14715.6],[1786730421,19997.2,14715.2],[1786730721,20729.4,14715.2],[1786731021,22902.5,14716.2],[1786731321,22902.5,14716.2],[1786731621,22902.5,14716.2],[1786731921,22902.5,14716.5],[1786732221,22902.5,14716.5],[1786732521,22902.5,14716.5],[1786732821,22900.1,14716.5],[1786733121,22898.9,14716.5],[1786733421,22902.6,14716.5],[1786733721,22905.3,14716.5],[1786734021,22905.3,14716.5],[1786734321,22906.3,14716.5],[1786734621,22906.3,14716.4],[1786734921,22906.1,14716.7],[1786735221,22905.3,14716.7],[1786735521,22905.3,14716.6],[1786735821,22905.3,14716.7],[1786736121,22905.2,14716.7],[1786736421,22905.2,14716.7],[1786736721,22904.8,14716.7],[1786737021,22904.9,14716.9],[1786737322,22904.9,14718.1],[1786737621,22904.9,14718.6],[1786737921,22904.9,14717.4],[1786738222,22904.8,14717.4],[1786738521,22904.8,14717.4],[1786738821,22904.9,14717.4],[1786739121,22904.8,14717.4],[1786739422,22904.8,14889.1],[1786739722,22904.8,14885.7],[1786740021,22803,14970.1],[1786740321,22788.8,14969.8],[1786740621,22762.4,14974.4],[1786740921,22597.1,14975.6],[1786741221,21813.8,14974.9],[1786741521,21754.3,14971.6],[1786741821,22905.4,15129.1],[1786742121,22904.8,15129.1],[1786742421,22906,15129.1],[1786742721,22563.9,15129.1],[1786743021,22793.4,15129.1],[1786743321,22869.7,15129.1],[1786743621,22905.8,15129.1],[1786743921,22905.7,15129.1],[1786744221,22905.7,15129.1],[1786744521,22905.4,15129.1],[1786744821,22905.4,15129.1],[1786745121,22905.3,15129.1],[1786745421,22905.4,15129.1],[1786745721,22905.6,15129.1],[1786746021,22905.4,15129.1],[1786746321,22905.2,15129.1],[1786746621,22905.4,15129.1],[1786746921,22905.2,15129.1],[1786747221,22905.3,15129.1],[1786747521,22904.2,15129.1],[1786747821,22904.2,15129.1],[1786748122,22904.3,15129.1],[1786748421,22905,15129.1],[1786748721,22905.7,15129.1],[1786749021,22905.7,15129.1],[1786749321,22905.7,15129.2],[1786749621,22905.8,15129.1],[1786749921,22905.8,15129.2],[1786750221,22905.8,15129.2],[1786750521,22905.8,15129.2],[1786750821,22905.8,15130.5],[1786751121,22905.3,15130.5],[1786751421,22905.3,15130.5],[1786751721,22905.3,15130.5],[1786752021,22905.3,15130.6],[1786752321,22905.3,15130.5],[1786752621,22902.4,15130.5],[1786752921,22905.4,15130.5],[1786753221,22905.4,15130.7],[1786753521,22904.6,15130.7],[1786753821,22904.6,15130.7],[1786754121,22904.6,15130.6],[1786754421,22904.6,15130.6],[1786754721,22904.6,15130.7],[1786755021,22904.6,15130.7],[1786755321,22904.5,15130.7],[1786755621,22904.2,15130.6],[1786755921,22904.4,15130.6],[1786756221,22904.4,15130.6],[1786756521,22904.4,15130.6],[1786756821,22904.1,15130.6],[1786757121,22904.4,15062],[1786757421,22904.4,15062.1],[1786757721,22904.4,15062.1],[1786758021,22904.4,15061.8],[1786758321,22904.1,15061.7],[1786758621,22904.4,15060.1],[1786758921,22904.4,15060.1],[1786759221,22904.5,15059.9],[1786759521,22904.5,15059.5],[1786759821,22904.5,15059.4],[1786760121,22904.5,15059.4],[1786760421,22904.5,15059.4],[1786760721,22904.5,14991.2],[1786761021,22904.5,14989.3],[1786761321,22904.6,14989.3],[1786761621,22893.9,14989.2],[1786761922,22745.7,14988.3],[1786762221,22790.9,14987.1],[1786762521,22904.6,14987.1],[1786762821,22904.7,14986.5],[1786763121,22904.7,14987.1],[1786763421,22904.7,14987.2],[1786763721,22904.7,14989.2],[1786764021,22904.1,14989.5],[1786764321,22904,14991.8],[1786764621,22904.1,14991.7],[1786764921,22904.1,14991.6],[1786765221,22904,15051.1],[1786765522,22904,15051.1],[1786765821,22904,15052.2],[1786766122,22904,15052],[1786766421,22904,15051.8],[1786766721,22904,15051.8],[1786767022,22904,15051.7],[1786767321,22904,15051.6],[1786767621,22904,15051.6],[1786767921,22903.8,15051.6],[1786768221,22903.8,15052.2],[1786768521,22903.8,15052.2],[1786768821,22903.7,15052.7],[1786769121,22903.8,15052.3],[1786769421,22903.8,15052.2],[1786769721,22903.7,15052.1],[1786770021,22903.7,15050.5],[1786770321,22903.7,15050.3],[1786770621,22903.7,15050.2],[1786770921,22903.7,15049.9],[1786771221,22903.7,15049.9],[1786771521,22903.7,15049.9],[1786771821,22903.4,15049.9],[1786772121,22903.4,15049.8],[1786772421,22903.4,15049.8],[1786772721,22903.4,15049.5],[1786773021,22903.2,15049.1],[1786773321,22903.2,15049.1],[1786773621,22903.2,15049.1],[1786773921,22903.3,15049],[1786774221,22903.3,15048.9],[1786774521,22903.3,15049.2],[1786774821,22903.3,15048.6],[1786775121,22903.4,15048.6],[1786775421,22903.5,15048.6],[1786775721,22903.7,15044.7],[1786776021,22903.7,14970.2],[1786776321,22903.7,14969.5],[1786776621,22903.7,14969.5],[1786776921,22903.8,14969.5],[1786777221,22903.8,14969.2],[1786777521,22903.8,14968.3],[1786777821,22903.8,14970.5],[1786778121,22903.8,14970.4],[1786778421,22903.8,14972.4],[1786778721,22903.8,14974.6],[1786779022,22904,14974.9],[1786779321,22904.1,14974],[1786779621,22904.1,14973.9],[1786779921,22904.1,14970.2],[1786780221,22904.1,14969.6],[1786780522,22904.1,14969.3],[1786780821,22542.9,14969.2],[1786781121,22660.1,14968.4],[1786781421,22676,14969.1],[1786781721,22824.9,14971.6],[1786782021,22904.5,14972.6],[1786782321,22904.6,14971.3],[1786782621,22904.6,14971.4],[1786782921,22904.6,14970.4],[1786783222,22904.5,14971],[1786783521,22904.5,14969.9],[1786783821,22904.5,14969.6],[1786784121,22904.5,14969.2],[1786784421,22904.5,14968.4],[1786784721,22904.4,14971.6],[1786785021,22904.3,14970.9],[1786785321,22904.4,14970.5],[1786785621,22904.5,14970.4],[1786785921,22904.6,14971.5],[1786786221,22904.6,14969.7],[1786786521,22903.1,14969.7],[1786786821,22903.1,15943.2],[1786787121,22903.1,15942.9],[1786787421,22903.1,15941.8],[1786787721,22903.1,15940.9],[1786788021,22903.1,15921.5],[1786788321,22903.1,15915.6],[1786788621,22903.1,15885.2],[1786788921,22903,15883.3],[1786789221,22903.1,15919.6],[1786789521,22903.1,15887.1],[1786789821,22903.1,15956.7],[1786790121,22903.1,16111.4],[1786790421,22903.1,16114.5],[1786790721,22903.1,16122.3],[1786791021,22903.1,16116.6],[1786791321,22903.1,16116.2],[1786791621,22894,16115.9],[1786791921,22797.6,16072.5],[1786792221,22834.3,16054.1],[1786792521,22787.1,16612.9],[1786792821,22809.7,16550.3],[1786793121,22808.1,16543.4],[1786793421,22804.9,16516.7],[1786793721,22804.5,16451.5],[1786794021,22763.6,16127.2],[1786794321,22311,16119.5],[1786794621,22311.4,16076.7],[1786794921,22311.3,16067.1],[1786795221,22261.2,16056.4],[1786795521,22268.4,15940.9],[1786795821,22758.5,15963.3],[1786796121,22311.1,15942.7],[1786796421,22311.1,15926.9],[1786796721,22311.2,16850.4],[1786797021,22311.2,16819.6],[1786797321,22311,16624.1],[1786797621,22311,16552.9],[1786797921,22311,16577.5],[1786798221,22310.5,16573.9],[1786798521,22310.5,16186.7],[1786798821,22310.5,16185.2],[1786799121,22309.1,16183.1],[1786799421,22309,16021.2],[1786799722,22308.9,16016.7],[1786800022,22308.8,16003.6],[1786800322,22308.9,15994.4],[1786800621,22308.9,15766.7],[1786800922,22309,15766.1],[1786801221,22308.8,15746.6],[1786801522,22308.8,15742.6],[1786801821,22288.4,15735.8],[1786802121,22308.8,15721.5],[1786802421,22308.8,15656.4],[1786802721,22309.3,15636.2],[1786803021,22309.2,15623.8],[1786803321,22310,15621.6],[1786803621,22808.4,15554.4],[1786803921,22811,15518.3],[1786804221,22311,14980.5],[1786804521,22756.9,15310],[1786804821,22310.8,15245],[1786805121,22310.8,15321],[1786805421,22903.1,15307],[1786805722,22903.1,15281.1],[1786806021,22792.1,15256.7],[1786806321,22768.1,15161.9],[1786806621,22720.2,15084.3],[1786806921,22844.8,15113.9],[1786807221,22829.7,15089.4],[1786807521,22890.8,15116.5],[1786807821,22827.9,15108.2],[1786808121,22903.1,15125.5],[1786808421,22903,15129.8],[1786808721,22903,15044.1],[1786809021,22903,15017.7],[1786809321,22876.6,15019.4],[1786809622,22903,15017.7],[1786809921,22903,15019.3],[1786810221,22902.9,15017.3],[1786810521,22902.9,15017.2],[1786810821,22902.5,15017.1],[1786811121,22902.9,15017],[1786811421,22902.9,15017],[1786811721,22902.9,15016.8],[1786812021,22902.9,15016.8],[1786812322,22903,15015.1],[1786812621,22903,15016.1],[1786812923,22903.1,15015],[1786813221,22903.1,15015],[1786813521,22903.1,15016.1],[1786813821,22903.1,15011.6],[1786814121,22903.1,14803.9],[1786814421,22903.1,14775.8],[1786814721,22903.1,14781.8],[1786815021,22903.1,14778.2],[1786815321,22903.1,14796.6],[1786815621,22903.1,14793.9],[1786815921,22903.1,14791.2],[1786816221,22903.1,14787.3],[1786816521,22903.1,14790.6],[1786816821,22903.3,14799.8],[1786817121,22903.3,15050.2],[1786817421,22904.1,15051],[1786817721,22904,15050.6],[1786818021,22904,15050.3],[1786818321,22487,15050.5],[1786818621,22460.5,15049.9],[1786818921,22460.5,15130.9],[1786819221,22470.2,15134.3],[1786819521,22456.9,15140.4],[1786819821,21757.2,15105.4],[1786820121,21800.3,15079.1],[1786820421,21857.1,15077.3],[1786820721,22284.1,15076.8],[1786821021,22261,15104.7],[1786821321,21436.2,15104.7],[1786821621,21902.9,15069.4],[1786821921,21776.6,15106.9],[1786822221,21759.5,15114.2],[1786822521,21794.4,15087.4],[1786822821,21461.1,15086],[1786823121,21461.1,15243.2],[1786823421,21460.9,15242.7],[1786823721,21538.3,15376.1],[1786824001,21538.5,15375.5],[1786824322,21533.7,15104.2],[1786824621,21533.7,15381.3],[1786824921,21533.7,15382.7],[1786825222,21533.9,15382.5],[1786825521,21461.2,15384.4],[1786825821,21473.1,15383.3],[1786826121,21424.8,15382.4],[1786826421,21358.6,15382.5],[1786826721,21368.4,15382.5],[1786827021,21723.6,15099.4],[1786827321,21721.7,15096],[1786827621,21460.9,15106.1],[1786827921,21461,15102.7],[1786828221,21758.7,15465.6],[1786828521,21782.6,15479.8],[1786828821,21461.2,15477.5],[1786829121,21461.1,15489.4],[1786829421,21458.5,15489.4],[1786829721,22537.9,15489.5],[1786830021,22722.3,15489.5],[1786830301,22787.7,15484.8],[1786830621,22903.2,15433],[1786830921,22902.9,15433],[1786831221,22902.9,15434],[1786831521,22902.8,15389.6],[1786831821,22902.9,15389.5],[1786832121,22902.8,15389.3],[1786832421,22899.8,15389.3],[1786832721,22904,15388.4],[1786833022,22904,15388.2],[1786833321,22904.4,15388],[1786833621,22904.4,15387.6],[1786833921,22904.2,15389.1],[1786834221,22904.2,15389],[1786834521,22904.2,15388.8],[1786834822,22904.8,15388.4],[1786835121,22904.8,15388.3],[1786835421,22904.8,15392.6],[1786835721,22904.8,15489.8],[1786836021,22904.8,15510.5],[1786836321,22904.8,15512.5],[1786836621,22904.8,15497.9],[1786836921,22904.8,15492.4],[1786837221,22904.8,15486.3],[1786837521,22905.3,15477.7],[1786837821,22905.3,15424.3],[1786838121,22905.3,15117.6],[1786838421,22904.8,15138.2],[1786838721,22904.8,15130.3],[1786839021,22711.7,15129.6],[1786839321,22716.3,15128.4],[1786839621,22706.1,15135.2],[1786839921,22795.3,15128.3],[1786840221,22311.1,15134],[1786840521,22497.9,15133.4],[1786840821,22489.3,15467.4],[1786841121,22489.3,15467.4],[1786841421,22514.3,15467.4],[1786841721,23824.4,15465.5],[1786842021,23028.1,15584.5],[1786842322,23513.3,15584.5],[1786842621,23824.4,15577.5],[1786842921,23824.3,15576.6],[1786843221,24238,15575.2],[1786843521,24270.7,15629.9],[1786843822,24270.7,15629.9],[1786844121,27347,15629.5],[1786844421,27347,15627.8],[1786844721,27347,15627.8],[1786845021,27347,15624.5],[1786845321,27347,15623.5],[1786845621,27347,15623],[1786845921,27347,15622.9],[1786846221,27347,15623.9],[1786846521,27347,15623.7],[1786846821,27347,15625.1],[1786847121,27346.9,15624.9],[1786847421,29112.8,15616],[1786847721,29112.8,15624.5],[1786848021,29112.8,15624.4],[1786848321,29112.8,15624.4],[1786848621,29112.7,15624.4],[1786848921,29112.8,15627.2],[1786849221,29112.8,15627.2],[1786849521,29126.7,15627.2],[1786849821,90816.1,15713.1],[1786850121,90816.1,15739.7],[1786850421,90815.9,16565],[1786850721,90815.8,16593.6],[1786851022,90815.4,16334.3],[1786851321,90814.5,16128.3],[1786851621,90813.7,16381.9],[1786851921,90812.4,16294.1],[1786852221,90810.5,16309.6],[1786852521,90808.5,16290.5],[1786852821,90806.5,16292.6],[1786853121,90804.6,16090.1],[1786853421,90801.8,16494.5],[1786853721,90800,16484],[1786854021,90797.2,17252.1],[1786854321,90794.2,17216.1],[1786854621,90790.7,18263.7],[1786854921,90787.7,19356.1],[1786855221,90784.2,19299.6],[1786855521,90780.9,19491.7],[1786855821,90778,20963],[1786856121,87998.8,18936.4],[1786856421,81867,19367.4],[1786856721,81864,19559.6],[1786857021,81860.5,19366.5],[1786857321,76343,19503],[1786857621,76341.1,19404.7],[1786857922,76338.3,19497.3],[1786858221,76339.8,20201.7],[1786858522,76339.7,20084.1],[1786858822,76338.3,19929.2],[1786859122,76337.7,20127.6],[1786859421,71376.4,19744.2],[1786859721,71375.1,19870.6],[1786860021,71372.8,19641.1],[1786860321,71370.2,19415.6],[1786860621,71368.7,19113.2],[1786860921,71366.6,17808.6],[1786861221,71365.1,17849.6],[1786861521,71363.4,18881.4],[1786861821,71360.9,18013.3],[1786862121,66898.3,18838],[1786862421,66895.6,18296.6],[1786862721,66893.2,17783.4],[1786863021,66890.4,18093.8],[1786863321,66887.4,18173.9],[1786863621,66884.3,17845],[1786863921,66881.6,18064.9],[1786864222,66877.8,17684.4],[1786864521,66874.6,17184],[1786864821,66871,18011.3],[1786865121,66867.2,17511.2],[1786865421,66863.5,17031.2],[1786865721,66860.2,17580.2],[1786866021,66856,16921.5],[1786866321,66852.1,16904.2],[1786866621,66848,17224.9],[1786866921,66844,17097.6],[1786867222,62835.1,16774.8],[1786867521,62832.3,16646.7],[1786867821,62829.1,16819.5],[1786868121,62826.1,17112.7],[1786868421,62821.9,16585.1],[1786868721,62819.4,16450.9],[1786869021,62816.4,16787],[1786869321,62813.6,16961.6],[1786869621,62810.4,16623.4],[1786869921,62807.1,16342.2],[1786870221,62803.6,16534.3],[1786870521,62800.1,16241.7],[1786870821,62796.4,16333.7],[1786871121,62793.5,16295.1],[1786871421,62789.5,16464.9],[1786871721,62786.2,16508.1],[1786872021,59363.6,16608.4],[1786872321,59360.4,16608.4],[1786872621,59357,16570.8],[1786872921,59353.9,16861],[1786873221,59350.2,16809],[1786873521,56270.9,16783.6],[1786873821,56267.1,15979.8],[1786874121,56263.4,17648.3],[1786874421,56259.1,17847.8],[1786874721,56255,17845.2],[1786875021,56251.4,18459.8],[1786875321,56248.1,17914.3],[1786875621,56245.5,17865.9],[1786875921,56242.6,17855.6],[1786876221,53474.9,17885.2],[1786876521,53472,17869.8],[1786876821,53469.7,17864.7],[1786877121,53467.3,18495.3],[1786877422,53465.2,18673.7],[1786877721,53462,18496.5],[1786878021,53459.7,18486.6],[1786878321,53457.5,18502.7],[1786878621,50968.7,18920.2],[1786878921,50965.9,18911],[1786879221,50963.1,18911],[1786879521,50960.1,18883.5],[1786879821,50957.4,18872],[1786880121,50954.7,18971.2],[1786880421,50951.6,18512.2],[1786880721,50948.7,18508.6],[1786881021,50945,18507.4],[1786881321,41708.5,18250.2],[1786881621,40655.1,18252.8],[1786881921,39446.8,18259.7],[1786882221,39444.9,18235.7],[1786882522,39443,18235.7],[1786882821,39441.4,18172],[1786883121,38355.4,17947.3],[1786883421,37377.8,17909.9],[1786883721,37377.2,17877.4],[1786884021,37377.3,17822.4],[1786884321,37377.6,17620.3],[1786884621,37376.5,17631.4],[1786884921,37376,17631.4],[1786885221,37375.2,17597.5],[1786885521,37375.1,17566.1],[1786885821,37374.7,17642.2],[1786886121,37374.1,17179.5],[1786886421,37374.1,17222.6],[1786886721,37374.3,17476.1],[1786887021,37374.3,17451.1],[1786887321,37374.3,17530.1],[1786887621,37373.9,17826.6],[1786887921,37373.8,17826.6],[1786888221,37374,17882.8],[1786888521,37374,17871],[1786888821,37374.4,17869.6],[1786889121,37373.8,17865.1],[1786889421,37373.5,17807.2],[1786889722,37373.5,17801.2],[1786890001,37373.7,17884.3],[1786890322,36494.7,17853.3],[1786890621,36334.5,17847.4],[1786890921,36226.1,17866.6],[1786891221,35702.6,18022.2],[1786891521,35703,17987.1],[1786891822,35703,17994.8],[1786892121,35702.2,17933.6],[1786892421,35702.1,18172.2],[1786892721,35702.1,18150.8],[1786893022,35701.1,17857.3],[1786893322,35700.3,17762.4],[1786893622,35700,17746.4],[1786893921,35700.1,16919.6],[1786894221,35699.8,16902.9],[1786894521,35698.7,16576.6],[1786894821,35698.7,16539.7],[1786895121,35698.7,16969.7],[1786895421,35680.7,16528.5],[1786895721,35680.7,16506.2],[1786896022,34987.6,16474.9],[1786896321,35498.2,16456.9],[1786896621,34987.6,16456.9],[1786896921,32999.9,16456.9],[1786897221,32999.7,16097.9],[1786897521,32999.5,16045.2],[1786897821,32999.1,15979.9],[1786898121,32999,15626.3],[1786898421,32999,14930.4],[1786898721,31284.3,14926.5],[1786899021,31284.3,14926.5],[1786899321,31284.3,14736.2],[1786899621,31284.3,14937.1],[1786899922,31223.8,15695.9],[1786900221,31051.8,15695.7],[1786900521,30924.9,15708.4],[1786900821,30872.9,15708.2],[1786901121,29740.1,15731.8],[1786901421,29740,15731.6],[1786901721,29739.8,15730.6],[1786902021,29739.6,15730.2],[1786902321,29739.3,15748.3],[1786902621,29738.9,15751.8],[1786902921,29738.8,15863.7],[1786903221,29687.4,15863.7],[1786903521,29674.1,15863.8],[1786903821,29738.9,15863.8],[1786904121,29739.6,15863.8],[1786904421,31283.6,15863.8],[1786904721,31283.6,15863.9],[1786905021,31283.5,15863.9],[1786905321,31283.5,15863.9],[1786905621,31283.1,15864],[1786905921,31283.1,15864],[1786906221,31283,15864.1],[1786906521,31283,15864.1],[1786906821,31283,15864.1],[1786907121,31282.9,15866.5],[1786907421,31282.5,15866.5],[1786907721,31282.4,15866.5],[1786908021,32999.7,15866.5],[1786908321,32999,15866.5],[1786908621,32242.7,15866.6],[1786908921,31285.5,15866.6],[1786909221,31685.7,15866.6],[1786909521,31285.5,15866.6],[1786909822,31285.5,15866.6],[1786910121,31285.4,15866.6],[1786910421,31285.1,15866.5],[1786910721,31285.1,15866.5],[1786911021,31284,15866.5],[1786911321,31284.2,15866.6],[1786911622,31284.8,15866.6],[1786911922,31284.9,15866.8],[1786912221,31284.1,15867.5],[1786912521,31284,15867.5],[1786912821,31284,15867.5],[1786913121,31284,15869.7],[1786913421,31284,15869.8],[1786913721,31284.1,15869.8],[1786914021,31284.2,15869.8],[1786914321,31284,15869.9],[1786914621,31283.9,15870],[1786914921,31283.6,15870.1],[1786915221,31283.5,15870.2],[1786915521,30624.1,15882],[1786915821,30598.8,15880.4],[1786916122,30626.3,15894.7],[1786916421,29740.5,15993.3],[1786916721,29740.2,16052.7],[1786917021,29740.2,16052.7],[1786917321,29739.6,16162.5],[1786917621,29739.6,16172.7],[1786917921,29739.5,16566.7],[1786918221,29738.1,16566.9],[1786918521,29738.1,16566.9],[1786918821,29738,16566.9],[1786919121,29738,16229],[1786919421,29738,16228.9],[1786919721,29738,16229.6],[1786920021,29738,16226.5],[1786920321,29738,16228.1],[1786920621,29738,16228],[1786920922,29738.1,16233],[1786921221,29738,16237.6],[1786921521,29738.1,16239.9],[1786921821,29737.3,16239.9],[1786922121,29737.3,16238],[1786922422,29737.3,16237.9],[1786922721,29737.3,16237.8],[1786923021,29737.3,16240.6],[1786923321,29737.3,16230.9],[1786923621,29738,16235.4],[1786923921,29736.8,16350.8],[1786924222,29737.8,16247.3],[1786924521,29738.5,16258.8],[1786924821,29739,16344.3],[1786925121,29738.9,16348.2],[1786925421,29738.4,16356.4],[1786925721,29738.4,16354.7],[1786926021,29738.2,16353.8],[1786926321,29738.2,16360.7],[1786926621,29738,16249.5],[1786926921,29736,16254.2],[1786927221,29735.8,16248.2],[1786927521,29736.3,16250.9],[1786927821,29736.2,16228],[1786928121,29735.8,16254.3],[1786928421,29735.8,16187.9],[1786928721,29735,16189.1],[1786929021,29734.8,16201],[1786929321,29733.4,16199.3],[1786929621,29732.9,16200.2],[1786929921,29733.6,16199.3],[1786930221,29733.7,16199.7],[1786930521,29734.6,16189.8],[1786930821,29733.8,16189.8],[1786931122,29733.8,16190],[1786931421,29732.6,16188.7],[1786931721,29732.5,16199],[1786932021,29732.5,16198.9],[1786932321,29732.4,16198.8],[1786932621,29732.1,16197.8],[1786932921,29650.3,16197.1],[1786933221,27732.8,16196.3],[1786933521,27739.8,16195.7],[1786933821,27741,16196.3],[1786934121,27230.4,16196.1],[1786934421,27816.5,16568.8],[1786934722,28607.6,16568.8],[1786935021,28818.4,16568.8],[1786935322,28767.4,16568.8],[1786935622,28668,16568.8],[1786935921,27981.9,16568.7],[1786936221,27984.3,16568.7],[1786936521,27229.5,16568.7],[1786936821,27229.5,16568.7],[1786937121,27229.5,16568.7],[1786937421,27229.5,16568.7],[1786937721,27229.4,16568.7],[1786938021,27229.3,16568.7],[1786938322,29091,16574.5],[1786938621,29621.6,16664.2],[1786938921,29549.3,16669.7],[1786939221,29358.8,16668.8],[1786939521,29397.4,16664.9],[1786939821,29397.4,16663.7],[1786940121,29597.8,16697.1],[1786940421,29392.1,16712.3],[1786940721,29225.8,16678.7],[1786941021,28957,16697.6],[1786941322,28957,16697.1],[1786941621,29028.2,16677.5],[1786941921,28988.8,16677.8],[1786942221,28616,16677.8],[1786942521,28693.1,16666.7],[1786942821,27282.7,16814.2],[1786943121,27282.6,16929],[1786943421,27282.4,17106.3],[1786943721,27281.9,17104.3],[1786944022,27281.9,17104.3],[1786944321,27281.9,17117.7],[1786944621,28512.3,17117.3],[1786944921,27282.2,17116],[1786945221,27282.1,16915.5],[1786945521,27145.2,16910.9],[1786945821,28661.4,16907.1],[1786946121,28669.1,16907.1],[1786946421,28532.1,20000],[1786946721,28532.1,20000],[1786947021,28339.1,20000],[1786947321,28341.5,20000],[1786947621,28297.7,20000],[1786947921,27344,20000],[1786948221,28260.6,20000],[1786948521,26855.2,20000],[1786948821,26866.9,20000],[1786949121,26858.4,20000],[1786949421,26860.1,20000],[1786949721,29736.2,20000],[1786950021,29738,20000],[1786950321,29736.7,20000],[1786950621,29735.7,20000],[1786950921,29735.7,20000],[1786951221,29735.4,20000],[1786951521,29735.6,20000],[1786951821,29734.9,20000],[1786952121,29734.8,20000],[1786952421,29734.5,20000],[1786952721,29734.2,20000],[1786953022,29734.2,20004],[1786953321,29734.1,20004],[1786953621,29733.6,20105.6],[1786953921,29733.4,20104.1],[1786954221,29733.4,20098.7],[1786954521,29733.1,20098.4],[1786954822,28859.7,20098.3],[1786955121,28859.4,20097.8],[1786955421,28859.6,20097.8],[1786955721,28859.4,20097.8],[1786956021,28859.4,20094.1],[1786956321,28859.4,20094.3],[1786956621,28859.4,20094.3],[1786956921,28859.4,20093.9],[1786957221,28859.3,20093.7],[1786957521,28859.3,20092.8],[1786957821,28859.3,20092.3],[1786958121,28859.3,20092.2],[1786958421,28859.2,21000.1],[1786958721,28859.3,21000.1],[1786959021,28859.2,21000.1],[1786959322,28859.2,21000.1],[1786959621,28859.3,21000.1],[1786959921,28859.3,21000.1],[1786960221,28859.4,21000.1],[1786960521,28859.4,21000.1],[1786960821,28853.7,21000.1],[1786961121,28859.4,21000.1],[1786961421,28859.4,21000.1],[1786961721,28859.4,21000.1],[1786962021,28846.4,21000.1],[1786962321,28859.3,21000.1],[1786962621,28859.4,21000.1],[1786962921,28859.1,21000.1],[1786963221,28858.9,21000.1],[1786963521,28858.9,21000.1],[1786963821,28858.8,21000.1],[1786964121,28858.9,21000.1],[1786964421,28858.9,21000.1],[1786964721,28640.4,21000.1],[1786965022,28732.9,21000.1],[1786965321,28072.7,21000.1],[1786965622,28072.7,21000.1],[1786965921,28072.5,21000.1],[1786966221,28072.5,21000.1],[1786966521,28072.5,21000.1],[1786966821,28072.5,20143.8],[1786967121,28072.4,20143.7],[1786967421,28071.6,20145.1],[1786967721,28071.6,20145],[1786968021,28071.8,20144.5],[1786968321,28071.3,20145],[1786968621,28071.6,20144.9],[1786968921,28474.7,20142.5],[1786969221,27364,20143.6],[1786969521,27364.1,20142.8],[1786969821,27364,20142.5],[1786970121,27363.9,20140.7],[1786970421,27364,20139.1],[1786970721,27364,20140.2],[1786971021,27363.8,20139.6],[1786971321,27363.9,20138.8],[1786971621,27363.9,20140.3],[1786971921,27670.6,20139.6],[1786972221,27736.1,20139.2],[1786972521,27696,20139.1],[1786972821,27819.8,20139.6],[1786973121,27363,20141.8],[1786973421,27362.9,20141.2],[1786973721,27362.9,20161.6],[1786974021,27362.7,20161.6],[1786974321,27362.7,20160.5],[1786974621,27362.8,20160.4],[1786974921,27361.8,20159.1],[1786975221,27361.8,20158.8],[1786975521,27361.3,20158.7],[1786975821,27361.3,20155],[1786976121,27361.3,20154.8],[1786976422,27361.2,20147.2],[1786976722,27361.2,20146.9],[1786977021,28858.9,20145.7],[1786977322,28858.9,20145.7],[1786977621,28858.9,20137.2],[1786977922,28858.7,20167],[1786978222,29733.4,20167],[1786978521,29733.4,20166.9],[1786978821,29733.4,20166.9],[1786979121,29733.3,20164.5],[1786979421,29733.3,20155.8],[1786979721,29733.5,20144.5],[1786980021,29733.5,20110.3],[1786980321,29733.6,20110],[1786980621,29733.6,20108.5],[1786980921,29733.7,20106.9],[1786981221,29733.8,20168],[1786981521,29734.3,20168.4],[1786981821,29733.6,20168],[1786982121,29733.8,20168.1],[1786982421,29734.8,20164.8],[1786982721,29734.2,20164.2],[1786983021,29737.8,20164.2],[1786983321,31799.1,20165.3],[1786983621,30719.2,20193.9],[1786983921,30718.9,20162],[1786984221,29747,20162],[1786984521,29747,20162.7],[1786984821,29747,20162.2],[1786985122,30719.3,20162.5],[1786985421,30719.2,20162.4],[1786985721,30678.8,20162.7],[1786986021,30677.7,20164.5],[1786986322,30578.3,20164.2],[1786986621,32348.1,19591.3],[1786986921,32222.8,19587.6],[1786987221,30718.9,19584.9],[1786987521,30718.9,19602.9],[1786987821,30718.4,19778.1],[1786988121,30718.4,19779.4],[1786988421,30718.4,19769.8],[1786988721,30717.9,19768.2],[1786989021,30717.9,19805.5],[1786989301,30717.9,19750.5],[1786989622,30718.3,19781.5],[1786989921,30718.3,19807.2],[1786990222,30718.3,19786.7],[1786990521,30717.7,19786.3],[1786990822,30717.7,19789.7],[1786991121,30717.7,19768],[1786991421,30717.7,19765],[1786991721,30717.7,19777.2],[1786992021,30717.7,19777.2],[1786992321,30717.7,19776.4],[1786992621,30717.2,19885.5],[1786992922,30717.5,19881.5],[1786993222,30717.5,19868.9],[1786993521,30717.1,19865.9],[1786993822,30716.8,19829.3],[1786994121,30716.4,19830.6],[1786994421,30716.1,19829.1],[1786994721,30715.9,19840.9],[1786995021,30282.1,19842.2],[1786995321,29793,19838.1],[1786995621,29792.9,19835.3],[1786995921,29792.9,19837.5],[1786996221,29792.6,19858.8],[1786996521,29792.4,19874.2],[1786996821,29792.9,19878.3],[1786997121,29792.8,19853.5],[1786997421,29792.7,19853.2],[1786997721,29792.8,19867],[1786998021,29792.9,19866.2],[1786998321,29792.7,19865.5],[1786998621,29792.7,19865.5],[1786998921,29792.7,19310.5],[1786999221,29792.6,19309.7],[1786999521,29792.6,19309.2],[1786999822,29792.5,19246.1],[1787000122,29791.7,19253.4],[1787000421,29791.7,19248.4],[1787000721,29791.7,19237.6],[1787001021,29580.6,19267.1],[1787001321,28960.6,19255.7],[1787001621,28959.9,19271.1],[1787001921,28959.6,19262.3],[1787002221,28959.4,19246.5],[1787002521,28958.9,19250.2],[1787002821,28958.8,19256],[1787003121,28958.6,19250.8],[1787003421,28958.8,19250.8],[1787003721,28958.7,19247],[1787004021,28958.6,19257.4],[1787004321,28958.6,19258.9],[1787004621,28958.4,19240.1],[1787004922,28958.6,19252.2],[1787005221,28958,19245.9],[1787005521,28957.8,19240.1],[1787005821,28957.9,19253.7],[1787006121,28957.9,19195.8],[1787006421,28957.6,19187.6],[1787006721,28957.6,19187.6],[1787007021,28957.9,19205.2],[1787007321,28958,19229.6],[1787007621,28958,19163],[1787007921,28957.6,19216.7],[1787008221,28956.9,19215.6],[1787008521,28956.9,19214.5],[1787008821,28956.9,19219.2],[1787009121,28956.8,19219.2],[1787009422,28956.9,19206.9],[1787009721,28956.9,19201.8],[1787010021,28956.9,19180.5],[1787010321,29791.8,19235.6],[1787010621,29792.7,19513.3],[1787010921,29792.7,19512.5],[1787011221,29792.6,19510.5],[1787011521,31096,19505.9],[1787011821,31096,19505.9],[1787012121,32875.4,19563.7],[1787012421,32875.4,19612.1],[1787012721,37375.3,19570.2],[1787013021,37375.2,21731.3],[1787013322,37375.2,21730.3],[1787013621,37375,21738.3],[1787013921,37375,22125.6],[1787014221,37375,22168.5],[1787014522,37374.9,22137],[1787014821,37374.6,22134.5],[1787015121,37374.6,22485.4],[1787015421,37374.6,22614.7],[1787015721,37374.6,22627.6],[1787016021,37374.5,22605.9],[1787016321,37374.2,22599],[1787016621,37374.2,22545.5],[1787016921,37374.2,23346.9],[1787017221,37374.1,23329.4],[1787017521,37374.1,23270.8],[1787017821,37373.8,23268.6],[1787018121,37373.8,23284.1],[1787018421,37373.6,23265.3],[1787018721,37373.8,23274.2],[1787019021,36836.3,23228.9],[1787019321,36675.1,23313.8],[1787019621,36743.6,23342.4],[1787019921,36743.6,23313.8],[1787020221,36566.2,23279.4],[1787020521,36099.9,23279.4],[1787020821,36099.9,23314.9],[1787021121,36099.8,23297.2],[1787021421,36099.9,23453],[1787021721,36099.6,23448.7],[1787022021,36099.6,23390.5],[1787022321,36099.6,23240.2],[1787022621,36099.5,22928.9],[1787022921,36072.8,22928.9],[1787023221,35689.4,22926.4],[1787023521,35946.8,22926.4],[1787023821,35939.5,22923.9],[1787024121,35939.5,22899.9],[1787024422,35908.2,22658.1],[1787024721,35902.9,22664.5],[1787025021,36099.6,22664.5],[1787025322,36099.6,22664.5],[1787025621,36099.6,22576.5],[1787025921,36099.6,22576.5],[1787026221,36099.5,22564.7],[1787026521,36099.5,22470.5],[1787026821,36099.5,22470.5],[1787027121,36668.2,22638.8],[1787027421,36677.2,22632.4],[1787027722,36099.8,22605.2],[1787028021,36099.5,22573.9],[1787028321,36099.5,22564.7],[1787028621,36099.5,22564.7],[1787028921,36099.5,22563.4],[1787029221,36099.5,22563.4],[1787029521,36099.5,22556.8],[1787029821,36099.4,22556.8],[1787030121,36099.3,22556.8],[1787030421,36099.4,22556.8],[1787030721,36099.4,22471.9],[1787031021,36014.7,22471.9],[1787031321,35689.3,22437.5],[1787031621,35689.2,22432.2],[1787031921,35689.2,23920.4],[1787032222,35689.2,23920.4],[1787032521,35689.2,23920.4],[1787032821,35689.2,23920.4],[1787033121,35689.2,23910],[1787033421,35689.2,23913.1],[1787033721,35586.8,23910],[1787034021,35320.1,24196.3],[1787034322,35320.1,24196.3],[1787034621,35320.1,24196.3],[1787034922,35320.1,24184.8],[1787035221,35594.4,24172.2],[1787035521,35689.2,24172.2],[1787035821,35689.2,24135.2],[1787036121,35689.2,24135.2],[1787036421,35689.2,24190.5],[1787036721,35689,24190.5],[1787037021,35688.9,24185.7],[1787037321,35688.7,24185.7],[1787037621,35688.6,24185.7],[1787037921,35688.7,24179.9],[1787038221,35688.7,24155.7],[1787038521,35688.2,24148.9],[1787038821,35688.2,22740.9],[1787039121,35688.2,22740.9],[1787039421,35688.2,22740.9],[1787039721,35688.2,22740.9],[1787040021,35620.6,22740.9],[1787040321,35319,22740.9],[1787040621,35319,22725.7],[1787040921,35319,22475.8],[1787041221,35319,22471.9],[1787041521,35319,22471.9],[1787041821,35318.6,22471.9],[1787042121,35318.5,22471.9],[1787042421,35318.2,22471.9],[1787042721,35318.2,21955.8],[1787043021,35318.2,21948.1],[1787043321,35317.7,27898.5],[1787043621,35317.3,27893.5],[1787043921,35317,27888.5],[1787044221,35317,27883.5],[1787044521,35316.6,27883.5],[1787044821,35316.7,27654.3],[1787045121,35317.2,27654.3],[1787045421,35316.3,27654.3],[1787045721,35316.3,27654.3],[1787046021,35316.6,27651.8],[1787046321,35316.1,27946.6],[1787046621,35316.1,27943.3],[1787046921,35315.9,27939.5],[1787047221,35315.6,27939.5],[1787047521,35315.6,27935.2],[1787047821,35315.6,27958.4],[1787048121,35315.2,27938.5],[1787048421,35315.2,27937.4],[1787048721,35315.1,27937.4],[1787049021,35315.1,27934.7],[1787049321,35315.1,27933.6],[1787049621,35315.1,27932.5],[1787049921,35315,27932.5],[1787050221,35315,27831.7],[1787050521,35314.9,27825.4],[1787050821,35303.7,24683.2],[1787051121,35314.4,24677.1],[1787051421,35314.4,24674.5],[1787051721,35314.4,24622.6],[1787052021,35313.5,24622.6],[1787052321,35313.3,24433],[1787052621,35313.4,24453.7],[1787052921,35313.4,24353.4],[1787053221,35313.3,24326.5],[1787053521,35313.5,24324.5],[1787053821,35313.6,24318.8],[1787054121,35313.7,24302.3],[1787054421,35313.6,23787.1],[1787054722,35313.6,23759.4],[1787055021,35313.6,23598.8],[1787055321,35313.2,23532.6],[1787055622,35313.2,23529.1],[1787055921,35313.2,23531.5],[1787056221,35313.1,23603.6],[1787056522,35259.1,23798.4],[1787056821,34997.8,23796.2],[1787057121,34997.8,23472.5],[1787057422,34997.5,23465.4],[1787057722,34997.3,23675.6],[1787058021,34997.1,23604.7],[1787058321,34997,23570],[1787058621,34997,23570],[1787058921,34997,23570],[1787059221,34997,23553.7],[1787059522,34997.5,23533.9],[1787059821,34997.3,23454.6],[1787060122,34997.8,23447.5],[1787060422,34997.8,23447.5],[1787060721,34997.8,23441.5],[1787061021,34997.8,23361.8],[1787061322,34997.8,23345.9],[1787061621,34997.6,23331.2],[1787061921,34997.5,23317.7],[1787062221,34997.2,23051.8],[1787062521,34997.2,22869.1],[1787062821,34996.7,22920],[1787063122,34996.7,22912.2],[1787063421,34996.7,22401],[1787063721,34997.1,22369.3],[1787064021,34996.5,21798.1],[1787064321,34996.5,21712.9],[1787064621,34996.5,21675.3],[1787064921,34996.5,20124.8],[1787065221,35689.3,19756.5],[1787065521,35689.3,19837.2],[1787065822,35689.3,19833.7],[1787066122,35688.7,19523.2],[1787066421,35688.5,18116.4],[1787066721,35688.4,18111.1],[1787067021,35688.2,18136.3],[1787067321,35688.5,18145.6],[1787067621,35687.4,18929.6],[1787067921,35687.6,18926.7],[1787068222,35687.4,20980.2],[1787068521,35687.2,20975.8],[1787068821,33145.2,20981.4],[1787069121,33145,20985.7],[1787069421,33132.4,20985.3],[1787069721,32061.2,19787.7],[1787070022,32060.7,19785.1],[1787070321,32060.1,19776.1],[1787070621,32059.7,19762.3],[1787070922,32059.4,21091.2],[1787071221,32059,21093.4],[1787071521,31084,19798.4],[1787071821,31083.4,19794],[1787072121,31083.4,19804.5],[1787072421,31082.8,19793.5],[1787072721,31082.6,19771],[1787073021,31081.8,19710.5],[1787073321,31081.8,19709.5],[1787073621,31081.5,19652.5],[1787073922,31081.5,19582.2],[1787074201,31081.5,19581.5],[1787074521,31081.5,19558.8],[1787074821,31081.5,22310.7],[1787075121,31081.5,22310.7],[1787075421,31081.5,21954.9],[1787075722,31081.2,21954.1],[1787076022,31081,21995.1],[1787076321,31080.6,21974],[1787076621,31080.3,21971.4],[1787076921,31080.1,22469.7],[1787077221,31079.6,22468.1],[1787077522,31079.6,22466.2],[1787077821,31079.6,22469.9],[1787078121,31079.6,22463.7],[1787078421,31079.6,22029.4],[1787078721,31079.6,22029.4],[1787079021,31079.6,22034.1],[1787079322,31079.4,22505.4],[1787079622,31079.3,22509.3],[1787079921,31079.3,22498.6],[1787080221,31079.3,22492.7],[1787080521,31079.3,22064.1],[1787080821,31079.2,22066.8],[1787081121,31079.2,22064.6],[1787081421,31079,22067.4],[1787081721,31078.8,22062.1],[1787082021,31078.6,22484.9],[1787082321,31078.4,22065.3],[1787082621,31078.2,22061.6],[1787082921,31078.2,22061.6],[1787083221,31077.8,22061.4],[1787083521,31077.6,22060.1],[1787083821,31077.5,22064.8],[1787084121,31077.5,22064.7],[1787084421,30571.5,22061.6],[1787084722,30563.1,22059.8],[1787085021,30286,22059.8],[1787085321,30286,19429.5],[1787085621,30286,19427.4],[1787085921,30286,19445.5],[1787086221,30286,19450.5],[1787086521,30286,19419],[1787086821,29574,19417.9],[1787087121,29574,19415.3],[1787087422,29574.1,19412.2],[1787087721,29574.1,19433],[1787088021,29574,19431.9],[1787088321,29573.7,19161.1],[1787088621,29573.7,19160.5],[1787088921,29573.8,19152.9],[1787089201,29573.6,19152.9],[1787089521,29573.6,19121.4],[1787089821,29573.6,19126.4],[1787090121,29573.6,19134.2],[1787090421,29573.5,19131.4],[1787090721,29573.1,19128.1],[1787091021,29573.1,19100.7],[1787091321,29573.1,19097.3],[1787091621,31082.9,19056.9],[1787091921,50960.7,19079.2],[1787092221,50960.7,19388],[1787092521,50960.4,19596],[1787092821,50960.4,21410.7],[1787093122,50960.3,21398.6],[1787093421,50960.6,21419],[1787093723,50960.2,21315.2],[1787094021,50960.2,21346.4],[1787094321,50960.2,21336.6],[1787094621,50960.5,21324.5],[1787094921,50960.3,21321.4],[1787095221,50960.1,21361.2],[1787095521,50959.9,21336.4],[1787095821,50959.9,21965.9],[1787096121,50959.7,21476.9],[1787096422,50959.7,21476.9],[1787096722,50959.7,22706.7],[1787097021,50959.7,22706.7],[1787097321,50959.7,22672.5],[1787097621,50960.2,22638.5],[1787097921,50960.2,22700.4],[1787098221,48451.9,22698.6],[1787098521,50960,22821.9],[1787098821,50960,22955.9],[1787099121,50960,23043.9],[1787099421,50960,23038.4],[1787099722,50960,23034.9],[1787100021,50960,23031.7],[1787100321,50959.7,23030],[1787100621,50959.7,23030],[1787100921,50959.3,22882.2],[1787101221,50959,22865.9],[1787101521,50959,22829.5],[1787101821,50958.7,22886.3],[1787102126,50465.4,25879.5],[1787102406,48449.1,25879.5],[1787102706,48448.4,25879.5],[1787103006,48447.5,25879.5],[1787103306,48446.6,25879.5],[1787103606,48445.8,25879.5],[1787103906,48449.7,25879.5],[1787104206,48449.7,25879.5],[1787104506,48445.2,25879.5],[1787104806,48444,25879.1],[1787105107,48443.7,25879.2],[1787105406,48443.7,25879.2],[1787105706,48443.3,25879.2],[1787106006,48443,25879.2],[1787106306,48443,25879.2],[1787106606,48443,25879.2],[1787106906,48442.9,25879.1],[1787107206,48441.9,27007.3],[1787107507,48440.9,27007.3],[1787107806,48439.9,27007.3],[1787108107,48439.2,27007.3],[1787108406,48438.5,27007.4],[1787108706,48437.5,27007.5],[1787109006,48436.5,27007.7],[1787109306,46292.9,27007.8],[1787109606,46292.1,27007.4],[1787109906,46291.8,27007.3],[1787110206,46290.7,27007.3],[1787110507,46289.6,27007.3],[1787110806,44360.4,27007.3],[1787111106,44359.7,27007.3],[1787111426,44359.5,27007.3],[1787111726,44358.6,27007.3],[1787112006,44358,27007.3],[1787112306,42622.5,27007.3],[1787112606,42621.8,27007.3],[1787112906,42621.2,27007.3],[1787113206,42620.6,27007.3],[1787113506,42620.1,23534.4],[1787113807,42619.4,23534.4],[1787114106,42618.5,23441.2],[1787114406,42617.7,23441.2],[1787114706,42617,23167.6],[1787115006,40671.6,23167.6],[1787115306,40670.8,23167.6],[1787115606,40670,23167.6],[1787115906,40669.4,23167.6],[1787116206,40668.9,23167.6],[1787116506,40668.9,23167.6],[1787116806,40668.5,23167.6],[1787117106,40668.3,23167.6],[1787117406,40667.5,23167.6],[1787117706,40667.5,23167.6],[1787118006,37342.1,23167.6],[1787118306,37313.8,23167.6],[1787118606,37342,23167.6],[1787118926,35924,23167.6],[1787119206,35923.5,23167.6],[1787119506,34647.6,23167.6],[1787119806,34647.5,23167.6],[1787120106,33499.5,23167.6],[1787120406,33499.3,23167.6],[1787120706,33499.3,23167.6],[1787121006,33499.3,23167.6],[1787121306,33478.2,23167.6],[1787121606,32466,23167.6],[1787121906,32465.8,23167.6],[1787122207,32465.8,23167.6],[1787122506,33281.9,23167.6],[1787122806,32465.8,23167.6],[1787123106,32465.8,23275],[1787123406,32384,23272.6],[1787123706,32384,23167.6],[1787124006,32384,23167.6],[1787124306,30791.9,23167.6],[1787124606,30791.9,23167.6],[1787124906,30791.9,23167.6],[1787125206,30791.9,23167.6],[1787125507,30791.7,23167.6],[1787125826,30791.7,23167.6],[1787126106,30791.7,23167.6],[1787126406,30067.3,23195.5],[1787126707,30067.3,23195.1],[1787127006,30067.3,23195.1],[1787127306,30067.3,23194.7],[1787127606,30067.3,23187.2],[1787127907,30067.1,23167.7],[1787128207,30067.1,23167.7],[1787128507,30067.3,23167.7],[1787128806,30067,23167.7],[1787129106,30067,23167.7],[1787129406,30066.9,23167.7],[1787129706,29376.7,23167.7],[1787130007,29376.7,23167.7],[1787130306,29376.4,23167.7],[1787130606,29376.4,23167.7],[1787130906,29376.4,23167.7],[1787131207,29313.3,23167.7],[1787131506,28196.5,23167.7],[1787131806,28147.2,23167.7],[1787132106,28147.2,23167.7],[1787132406,28147.2,23167.7],[1787132707,28196.5,23167.7],[1787133006,29833.1,23167.7],[1787133306,29376.3,23167.7],[1787133607,29376.2,23167.7],[1787133907,29376.1,23167.9],[1787134206,29376.1,23167.9],[1787134506,29376.1,23167.9],[1787134806,29376,23167.9],[1787135107,29376,23167.9],[1787135406,29265.1,23167.9],[1787135706,28755.1,23167.9],[1787136007,28755.1,23167.9],[1787136306,28755.1,23167.9],[1787136606,28755.1,23167.9],[1787136906,28755.1,23167.9],[1787137206,28754.8,23167.9],[1787137506,28754.8,23167.9],[1787137807,28754.8,23167.9],[1787138106,28754.2,23167.9],[1787138407,28754,23167.9],[1787138706,28754,23167.9],[1787139007,28744.5,23167.9],[1787139306,28622.7,23167.9],[1787139607,28699.9,23167.9],[1787139906,28679.6,23167.9],[1787140206,28679.6,23167.9],[1787140507,28637.2,23167.9],[1787140807,28638.4,23167.9],[1787141106,28195.1,23167.9],[1787141406,28195.1,23167.9],[1787141726,28194.7,23167.9],[1787142007,28194.7,23167.9],[1787142306,28194.8,23167.9],[1787142606,28194.8,23167.9],[1787142907,28195.1,23167.9],[1787143206,28194.8,23167.9],[1787143506,28194.7,23167.9],[1787143806,28579.9,23167.9],[1787144108,28754.3,23167.9],[1787144406,28754,23167.9],[1787144706,29374,23167.7],[1787145007,28955.9,23167.7],[1787145307,28755,23168],[1787145606,28755,23168],[1787145906,28755,23168],[1787146206,28755,23168],[1787146506,28755,23168],[1787146806,28754.9,23447.4],[1787147107,28754.9,23447.4],[1787147406,28754.9,23447.4],[1787147706,28754.6,23447.4],[1787148006,28754.5,23447.4],[1787148326,28754.5,23447.4],[1787148606,28754.5,23447.4],[1787148907,28754.6,23447.4],[1787149206,28724.9,23447.4],[1787149507,28663.8,23447.4],[1787149806,28663.8,23447.4],[1787150106,28754.6,23447.4],[1787150406,28754.6,23447.4],[1787150707,28754.6,23447.4],[1787151006,28754.6,23447.4],[1787151307,28754.5,23447.4],[1787151606,28754.3,23447.4],[1787151907,28754.3,23447.4],[1787152206,28754.9,23447.4],[1787152507,28755,23447.4],[1787152808,28755,23447.4],[1787153106,28755,23447.4],[1787153406,28755,23447.4],[1787153706,28755,23447.4],[1787154006,28755,23447.4],[1787154306,28755,23447.4],[1787154606,28755,23447.4],[1787154907,28755,23447.4],[1787155506,44359.5,23447.4],[1787155807,44155.4,23447.4],[1787156106,44359.5,23447.6],[1787156406,44359.5,23447.6],[1787156707,46291.5,23447.6],[1787157006,46291.5,23447.6],[1787157306,46291.1,23447.6],[1787157606,46291.1,23447.6],[1787157906,46291.1,23447.8],[1787158206,46291.1,23447.7],[1787158507,46291,23448],[1787158806,46290.6,23448.1],[1787159126,46290.6,23448.3],[1787159406,46290,23448],[1787159686,46289.7,23448.8],[1787159986,46289.3,23449.2],[1787160286,46288.7,23449.3],[1787160646,46288.5,23449.4],[1787160946,46288.8,23448.2],[1787161246,46288.8,23449.4],[1787161546,46288.6,23449.4],[1787161846,46288.3,23449.2],[1787162147,46288.3,23449.2],[1787162446,46288.3,23449.2],[1787162747,44004.2,23449.1],[1787163046,44004.2,23448.2],[1787163347,44004.1,23448.2],[1787163646,44004.2,23479.2],[1787163946,44004,23479.2],[1787164246,44004,23473.7],[1787164546,44004,23461.1],[1787164846,44003.8,23448.1],[1787165146,44003.7,23447.9],[1787165446,43918.1,23447.6],[1787165746,41948.2,23447.7],[1787166046,41948.2,23447.7],[1787166347,41948.2,23447.6],[1787166646,41948.2,23447.8],[1787166946,41947.9,23447.8],[1787167246,41947.6,23447.8],[1787167546,41947.4,23447.8],[1787167846,41946.8,23447.8],[1787168146,41946.6,23447.8],[1787168446,40096.7,23447.8],[1787168746,40096.3,23447.8],[1787169046,40096.3,23447.8],[1787169346,40095.3,23447.8],[1787169646,40095.2,23447.8],[1787169946,40094.6,23447.8],[1787170246,40093.8,23447.8],[1787170546,40093.7,23447.9],[1787170846,40093.4,23447.9],[1787171446,40093.6,23447.8],[1787171746,40093.2,23447.9],[1787172046,40093,23447.9],[1787172346,40092.6,23447.9],[1787172646,39799.5,23447.9],[1787172946,39799.5,23448.5],[1787173246,39799.5,23448.5],[1787173546,39799.5,23448.5],[1787173846,38905.7,23448.5],[1787174146,38163.7,23448.5],[1787174446,38919.6,23448.5],[1787174746,38163.6,23448.5],[1787175046,38163.3,23448.5],[1787175346,38163.3,23448.5],[1787175646,38163.3,23448.5]],"hourly":[],"daily":[]}}