{"bazaar":{"raw":[[1786399221,47109.7,20303.4],[1786399521,48620.4,20301.2],[1786399821,48998.6,20301.3],[1786400121,47668.3,20301.3],[1786400421,48819.9,20301.3],[1786400721,48998.4,20301.2],[1786401021,48998.4,20301.2],[1786401321,48998.3,20301.3],[1786401621,48682.5,20301.3],[1786401922,48998.4,20301.3],[1786402221,48998.5,20301.3],[1786402521,48324.1,20301.3],[1786402821,47538.3,20301.3],[1786403121,48998.6,20301.4],[1786403421,48998.6,20301.4],[1786403721,48998.5,20301.5],[1786404021,46128.3,20301.5],[1786404321,46128.3,20301.6],[1786404621,46128.3,20301.5],[1786404921,46128.2,20301.5],[1786405221,46128.3,20301.5],[1786405521,46128.3,23064.2],[1786405821,48153.2,0],[1786406121,48998.5,0],[1786406421,48998.9,10.8],[1786406721,49424.4,11],[1786407021,49197.7,11.7],[1786407321,49447.4,12.6],[1786407621,49447.4,5900],[1786407922,49492.1,5900],[1786408221,49492.1,5900],[1786408521,49492.1,5900],[1786408821,49492,5900.1],[1786409121,49492,5900.8],[1786409421,49490.3,5900.9],[1786409721,49492.1,5900.9],[1786410021,49494.7,5901.6],[1786410321,49494.7,5900.8],[1786410623,49492,5900.9],[1786410921,49306.8,5901],[1786411221,49320.5,5901],[1786411521,49491.9,5900.9],[1786411821,49003,5900.8],[1786412121,49492,5901],[1786412421,49492,5901],[1786412721,49492,5968.3],[1786413021,49491.9,5976.1],[1786413321,49491.1,6260.4],[1786413621,49491.1,6324.8],[1786413921,49491.1,6421],[1786414221,49491.1,6351.3],[1786414521,49491.1,6406],[1786414821,49491.1,10510.2],[1786415121,49491,11241.3],[1786415421,49490.9,11235.9],[1786415721,49490.9,11228.3],[1786416021,49490.7,11586.4],[1786416322,49491.1,11572],[1786416621,49491.1,12250.5],[1786416922,49491.1,12560.2],[1786417223,49491.1,12573.7],[1786417521,49491.1,12668.6],[1786417821,49491.1,12660.4],[1786418121,49495.4,12687.5],[1786418421,49495.5,13064.9],[1786418721,49495.2,12924.9],[1786419021,49494.5,12796.1],[1786419321,49495.1,12071.7],[1786419621,49495.3,12094.7],[1786419921,49495.9,12094.7],[1786420221,49495.9,12094.7],[1786420521,49495.9,13140],[1786420822,49495.3,13072],[1786421121,49495.1,12960.6],[1786421421,49495.1,12928.7],[1786421721,49494.7,12928.7],[1786422021,49494.6,12633.8],[1786422321,49494.6,12513.7],[1786422621,49494.6,13089.1],[1786422921,49494.4,13082.3],[1786423221,49494.6,13027.1],[1786423521,49494.6,13027.1],[1786423821,49494.7,13054.8],[1786424121,49495.1,13051.4],[1786424421,49495.4,13072],[1786424721,49495.4,13068.6],[1786425021,49495.5,13068.6],[1786425321,49495.4,13027.1],[1786425621,49495.3,13027.2],[1786425921,49495.3,13027.2],[1786426221,49495.3,13346.4],[1786426522,51129.7,13330.5],[1786426821,51998.6,13330.5],[1786427121,48857.4,13324.1],[1786427421,48857.4,13324.1],[1786427721,48857.4,13320],[1786428021,48857.4,13320.7],[1786428321,48857.3,13659.3],[1786428621,48857.1,13659.3],[1786428921,48856.8,13659.3],[1786429221,48856.8,13646],[1786429521,48856.8,12579.7],[1786429821,48856.8,13505.2],[1786430121,48856.8,13501.5],[1786430421,48856.7,13362.8],[1786430721,48856.7,13643],[1786431021,48856.9,13643],[1786431322,48856.8,13643],[1786431621,48856.8,13632.3],[1786431921,48856.8,13625.1],[1786432221,48856.8,13625.1],[1786432521,48857.4,13378],[1786432821,48857.2,13378],[1786433121,48857.2,13567.4],[1786433421,48857.4,13450.9],[1786433721,48857.4,13613.4],[1786434021,48427.6,13367.3],[1786434322,46171.4,13555],[1786434621,46171.3,13980.6],[1786434921,46171,14187.2],[1786435221,46170.9,14052.9],[1786435521,46170.9,13821.9],[1786435821,46170.7,13874.9],[1786436121,46170.4,13874.9],[1786436421,46170.2,13853.6],[1786436722,46170.2,14183.4],[1786437021,46170.1,22317.4],[1786437321,46170.1,22317.4],[1786437621,46170.1,22317.4],[1786437921,46170.1,22317.4],[1786438221,46169.8,22290.3],[1786438521,46169.5,21916],[1786438821,46169.7,22296.1],[1786439121,46169.7,22286.9],[1786439421,46169.2,17961.9],[1786439721,29735,14152.9],[1786440021,29734.9,14505.5],[1786440321,29734.7,14409.1],[1786440621,29734.6,14258.7],[1786440921,29734.5,14040.7],[1786441221,29734.7,14040.7],[1786441521,37641.3,14040.7],[1786441821,38221.6,14017.2],[1786442121,37641.3,14017.2],[1786442421,45888,14017.2],[1786442721,44365.1,14017.2],[1786443021,46169.4,14017.2],[1786443321,46169.4,13589.9],[1786443621,46169.4,7588.3],[1786443921,46168.9,7402.4],[1786444222,46169.6,7354.1],[1786444521,46169.2,7124.2],[1786444821,46169.2,7124.2],[1786445121,46169.2,7664.2],[1786445421,46168.8,8161.9],[1786445722,46168.8,8555.8],[1786446021,46169.2,8990.1],[1786446321,46169.2,8990.1],[1786446621,46169,9430.4],[1786446922,46169.2,9430.4],[1786447221,46169.2,9430.4],[1786447522,46170.6,9430.4],[1786447822,46170.5,9368.1],[1786448121,43753.4,9305.2],[1786448421,43753.4,9305.2],[1786448721,46170.6,9305.2],[1786449021,46170.3,9305.2],[1786449321,46170.1,9305.2],[1786449621,46170.7,9305.2],[1786449922,51841.5,9203.3],[1786450221,51944.4,9203.3],[1786450521,51244.7,9190.5],[1786450821,51998.6,9143.1],[1786451121,51998.6,9143.1],[1786451421,48998.8,8755.9],[1786451721,48998.8,8839.1],[1786452021,48998.6,9515.3],[1786452322,48998.8,9515.3],[1786452621,48998.8,9489.9],[1786452921,49772.9,9485.6],[1786453222,54997.3,9485.6],[1786453521,51697.3,9485.6],[1786453821,51697,9485.6],[1786454121,51697.1,9451.6],[1786454421,51697.1,9451.6],[1786454721,54997.3,9451.6],[1786455021,54997.2,9451.6],[1786455321,54997.2,10098.5],[1786455621,54997.2,10098.5],[1786455921,54997.2,10044.6],[1786456221,54996.8,10083.2],[1786456521,54997,10357.3],[1786456821,54997.1,10249.9],[1786457121,54997.3,15375.6],[1786457421,54997.3,15659.9],[1786457721,54998.7,16328.3],[1786458021,54998.6,15933.5],[1786458321,60887.6,15658.1],[1786458621,60887.5,17032.5],[1786458921,60887.6,22066.5],[1786459221,60887.6,22066.5],[1786459521,60887.6,22174.4],[1786459821,60887.4,22187.6],[1786460121,60887.1,19232.5],[1786460421,60887.1,19359.5],[1786460721,60887.2,21598.5],[1786461021,60886.8,19399.3],[1786461321,60886.8,19389.4],[1786461621,60886.9,19322.3],[1786461921,60886.9,19443.3],[1786462222,60887,19263.9],[1786462521,60886.1,16055.6],[1786462821,60885.8,17370],[1786463121,60885.5,16320.4],[1786463421,60885.4,16257.8],[1786463722,60885.5,10819.8],[1786464021,60885.5,16139.7],[1786464322,60885,16349.8],[1786464621,60884.8,16932.8],[1786464922,57161.2,16180.8],[1786465221,57161.2,16889.8],[1786465522,57161.6,16889.8],[1786465822,57161.6,16416.2],[1786466121,57161.4,17157.8],[1786466421,57160.9,17087.3],[1786466721,57160.7,17581.2],[1786467021,57160.3,11247.8],[1786467321,57160.6,16914],[1786467622,57160.7,16917.7],[1786467922,57160.1,17040.8],[1786468221,57159.7,17040.8],[1786468521,57159.3,16940.1],[1786468821,57158.7,16981.5],[1786469121,57158.4,16887.1],[1786469422,57158.9,17672.1],[1786469722,57158.9,17780.1],[1786470021,57158.9,17752.7],[1786470321,57159.1,16970.6],[1786470621,57159.3,16875.3],[1786470922,57159.7,16875.3],[1786471221,57159.7,11464],[1786471521,57159.1,18017.2],[1786471821,57158.8,18460.7],[1786472121,57158.8,20243.2],[1786472421,57158.7,20171.1],[1786472721,57158.4,18624.9],[1786473021,57158.3,17180.7],[1786473321,57158.8,17706.9],[1786473622,57158.6,17735.1],[1786473921,57157.9,17744.4],[1786474221,57157.5,18458.8],[1786474521,57159.7,19170.5],[1786474821,57159.7,18591],[1786475121,56757,17775.7],[1786475421,57159.5,19402],[1786475721,57159.5,19345.6],[1786476021,57159.7,18785.3],[1786476321,57159.9,19551.9],[1786476621,57161.6,19345.7],[1786476922,57161.4,19481.6],[1786477221,57161.4,18677],[1786477521,57161.1,18847.2],[1786477822,57161.2,18035.1],[1786478121,57161.1,19400.7],[1786478421,57161.3,19308.1],[1786479021,54289.3,18618.7],[1786479321,54289.1,18597.2],[1786479621,54288.9,12284.7],[1786479922,54289,12186.4],[1786480221,54288.9,12186.4],[1786480521,54288.9,19111.7],[1786480821,54288.3,19164],[1786481121,54288.3,19446],[1786481421,54288.3,19867.8],[1786481721,54288,20245.5],[1786482021,54288,21269.9],[1786482321,53938.3,21395.8],[1786482621,52143.3,21749.2],[1786482922,52182.6,20716.9],[1786483221,52182.5,20686.1],[1786483521,52182.3,20364.5],[1786483821,52182.3,14253.5],[1786484122,52182.3,14375.4],[1786484422,52182.3,14253.5],[1786484721,52182.3,13978.9],[1786485021,54266.3,11877.3],[1786485321,53927.9,12463.4],[1786485621,52182.4,11451.2],[1786485921,54287.9,10345],[1786486221,54287.7,10102.9],[1786486521,54287.8,10229.1],[1786486821,54287.8,9996],[1786487121,54287.7,9689.9],[1786487421,54287.3,9931.7],[1786487721,54287.3,9104.8],[1786488021,52182.2,9003.9],[1786488321,52181.5,8942.9],[1786488621,52181.5,8922.5],[1786488921,52181.5,8837.3],[1786489221,52181.4,9327.4],[1786489521,51987.1,9420.9],[1786489821,52181,9397.6],[1786490121,52181,8894.8],[1786490421,52180.7,8919.3],[1786490721,52180.6,11148.8],[1786491021,52180.5,11110.3],[1786491322,52180.2,11129.6],[1786491621,52180.2,11342.5],[1786491921,52180.2,11342.5],[1786492221,52179.9,12233.7],[1786492521,52179.9,12233.7],[1786492821,52180.2,12356.8],[1786493122,52180.2,12356.9],[1786493421,52180,13236.8],[1786493721,52180,13226.4],[1786494021,52179.9,12853.1],[1786494321,52180,12853.1],[1786494621,52179.9,27075.7],[1786494921,52179.8,27075.7],[1786495221,52179.6,27075.8],[1786495521,52179.6,27048.1],[1786495821,52179.6,24115.5],[1786496121,52179.6,24102.3],[1786496421,52179.3,24102.3],[1786496721,52179.6,24102.3],[1786497021,52179.5,24065.6],[1786497321,52179.5,24065.6],[1786497621,52179.5,24030],[1786497921,52179.6,23790.4],[1786498221,52179.6,24110.5],[1786498521,52179.4,24216.6],[1786498821,52180,27050.6],[1786499121,52180,27050.6],[1786499421,52179.7,24222.9],[1786499721,52179.7,24222.9],[1786500021,52179.7,24177.1],[1786500321,52179.3,24157.8],[1786500621,52179.3,24194.6],[1786500921,52179.3,24107.3],[1786501221,52179.3,24216.7],[1786501521,52179.3,24204.1],[1786501821,52179.1,27061.5],[1786502121,52179.3,27713.6],[1786502421,52179.3,27076],[1786502721,49805.6,27076],[1786503021,47669.6,24377.4],[1786503321,47669.4,24377.4],[1786503621,49301.6,24372.9],[1786503921,50596.7,24357.8],[1786504221,49805.3,27228.4],[1786504521,49804.9,27226.3],[1786504821,49805,24383.4],[1786505121,49805,24372.9],[1786505421,49804.9,27231.6],[1786505721,49805,23971.2],[1786506021,49804.9,24244.1],[1786506321,49804.9,27234.2],[1786506621,49804.9,27218.3],[1786506921,49805,27238.5],[1786507221,49805,27235.4],[1786507521,49805,27235.4],[1786507822,49804.9,24215.1],[1786508121,49804.5,27232.3],[1786508421,49804.3,27232.2],[1786508721,49651.7,24380.5],[1786509021,49351.2,24380.5],[1786509321,49699.6,24380.5],[1786509621,49804.4,27232.2],[1786509921,49804.4,27241.7],[1786510221,49804.4,24818.2],[1786510521,49804.4,24808.7],[1786510821,49804.1,24808.7],[1786511121,49803.9,24808.7],[1786511421,49803.9,24804.5],[1786511721,49803.7,24740.1],[1786512021,49804.1,24740.1],[1786512321,49804,24610.3],[1786512621,49803.9,24803.2],[1786512921,49803.8,24835.9],[1786513221,49803.8,24835.9],[1786513521,49803.8,24808.7],[1786513821,49803.3,24806],[1786514121,49803.2,24801.8],[1786514421,49803.3,24842.3],[1786514721,49804,24828.6],[1786515021,49804.9,24828.6],[1786515321,49804.9,24828.6],[1786515621,49804.9,24834.1],[1786515921,49804.6,24828.6],[1786516222,49804.6,24817.7],[1786516521,49804.5,27858.1],[1786516821,49804.5,27874],[1786517122,49804.6,27874.2],[1786517422,49804.6,27865.3],[1786517721,49805.4,27865.3],[1786518021,49805.4,27865.3],[1786518321,49805.3,27864.5],[1786518621,49805.3,27862.2],[1786518921,49805.3,28131.6],[1786519221,49805.3,28131.6],[1786519521,49805.3,28131.6],[1786519821,49805.3,28132.4],[1786520121,49805.1,28131.6],[1786520421,49805.1,27880.5],[1786520721,49805.1,27880.3],[1786521021,49804.9,27872.8],[1786521321,49804.8,27872.8],[1786521621,49804.8,27876.9],[1786521921,49804.7,27873.7],[1786522221,49804.5,28312.2],[1786522521,49804.9,28444.6],[1786522821,49804.7,28444.7],[1786523121,49804.7,28444.6],[1786523421,49804.7,28444.6],[1786523721,49804.7,28444.6],[1786524021,49804.6,28444.6],[1786524321,49804.6,28316.6],[1786524621,49804.5,28444.6],[1786524921,49804.2,28444.6],[1786525221,49804.2,28444.6],[1786525521,49804,28444.6],[1786525821,49804,28445],[1786526121,49803.7,28445],[1786526422,49803,28444.7],[1786526721,49803.7,28444.7],[1786527021,49803.4,28444.7],[1786527321,49803.3,28444.7],[1786527621,49803.4,28444.7],[1786527921,49803.4,28444.7],[1786528221,49803.4,28444.7],[1786528521,49803.2,28445.1],[1786528821,49803.2,28445.1],[1786529121,49803.5,28445],[1786529421,49803.5,28445.1],[1786529721,49803.5,28444.8],[1786530021,49803.5,28444.8],[1786530322,49803.3,28444.7],[1786530621,49803.2,28444.7],[1786530921,49803.2,28444.7],[1786531221,49803.2,28444.7],[1786531521,49803.3,28444.7],[1786531821,49803.3,28442.7],[1786532121,49803,28444.7],[1786532421,49803,28444.7],[1786532721,49803,28444.7],[1786533021,49802.3,28444.7],[1786533321,49802.3,28444.7],[1786533621,49802.2,28315.1],[1786533921,49802.1,28315.1],[1786534221,49803,28313.9],[1786534521,49803.3,28314.3],[1786534821,49803.2,28314.3],[1786535121,49803.2,28312.8],[1786535421,49803.2,28312.8],[1786535721,47667.4,15401.9],[1786536021,47667.4,15422.1],[1786536321,49778.8,15401.9],[1786536622,49754.9,15401.9],[1786536921,49790.9,15434.2],[1786537221,49803.1,15044.2],[1786537521,45777.2,14422.5],[1786537821,49803.3,14422.5],[1786538121,49803.4,14385],[1786538421,49803.4,14356.7],[1786538721,49803.4,14160.3],[1786539021,49803.4,14160.3],[1786539321,49803.4,14160.3],[1786539621,49804,14062.5],[1786539921,49804,13678.4],[1786540221,49803.9,13704.3],[1786540521,49804,13494.5],[1786540821,49804.6,13494.5],[1786541121,49804.6,13494.5],[1786541421,49805.2,13494.5],[1786541721,49805.3,13435.7],[1786542021,49805.3,28448],[1786542321,49554.7,28448],[1786542621,47669.7,28448],[1786542921,47669.6,28448],[1786543221,47669.6,28448],[1786543521,47669.6,28448],[1786543821,47669.6,28448],[1786544121,47669.1,15922.9],[1786544421,47669.7,15851.6],[1786544722,47669.2,15904.2],[1786545022,47668.9,15904.2],[1786545321,47668.8,15866.7],[1786545622,47375.2,15486.5],[1786545921,47343.3,15486.5],[1786546221,47668.8,15889.2],[1786546521,47668.8,15741.2],[1786546821,47668.8,15741.2],[1786547122,47668.9,23009.2],[1786547421,47668.9,15960.1],[1786547721,47669,15937.8],[1786548021,45746.6,15881.7],[1786548321,45746.6,15881.7],[1786548622,46374.2,15442.4],[1786548922,45746.8,15250.5],[1786549221,45746.8,15048.6],[1786549521,47669,15035.7],[1786549821,47668.5,14459.9],[1786550121,47668.5,14427.3],[1786550421,47668.4,14436.6],[1786550721,45746.2,14375.6],[1786551021,47668.3,13993.4],[1786551322,45746.5,11886.2],[1786551621,45746.5,11866.6],[1786551922,42459.2,11728.1],[1786552221,42459.2,10251.6],[1786552521,45746.5,10108.8],[1786552821,45746.2,9341.9],[1786553121,45746.1,9104.6],[1786553421,45746.3,8997.2],[1786553722,45746.3,8686.4],[1786554021,45746.1,8714.2],[1786554322,45746.2,7133.8],[1786554621,45745.5,8169.2],[1786554921,44014.6,8603.1],[1786555221,44014.4,7716],[1786555521,42457,7685.1],[1786555821,44014.3,7685.1],[1786556121,44014.1,8734.3],[1786556421,44013.9,8845.4],[1786556721,44013.2,8845.4],[1786557022,44012.6,8546.3],[1786557321,44011.9,8451],[1786557601,44011.8,8228.2],[1786557921,44011.5,8659.6],[1786558222,44011.1,8517.8],[1786558522,44011,8498.8],[1786558821,44011,8189],[1786559121,44010.7,8198.8],[1786559421,44010.6,7231.3],[1786559721,44010.4,8218.4],[1786560021,44010.1,9774.9],[1786560321,44009.9,10875.5],[1786560622,44009.6,11329.5],[1786560922,44008.9,11860.1],[1786561221,44008.8,11130.6],[1786561521,44008.4,11727.2],[1786561821,44008.1,11660],[1786562121,44008.1,12585],[1786562421,44008,12627.2],[1786562721,44007.7,12396],[1786563021,44007.1,12396],[1786563321,44006.4,13047.9],[1786563621,44006.6,12692.9],[1786563922,44006.3,12692.9],[1786564221,44006.1,12681],[1786564521,44006.1,13232.8],[1786564821,44006.3,13232.8],[1786565121,44006.3,13332],[1786565421,44006.1,13451.4],[1786565721,44006.1,13451.4],[1786566021,44006.3,13456.8],[1786566321,44006.3,13435.3],[1786566621,44006.2,13364.7],[1786566921,44006,13171.5],[1786567222,44006.3,13171.5],[1786567521,44006.1,13205],[1786567821,44006.1,11639.8],[1786568121,44006.1,11639.8],[1786568421,44005.2,11280.3],[1786568721,44005.1,11173.7],[1786569021,44005.3,12036.3],[1786569321,44005.4,11833.8],[1786569621,44005.4,12433],[1786569921,44004.7,12396.1],[1786570221,44004.6,12396.1],[1786570522,44004,12296.7],[1786570821,44004,12170.8],[1786571121,44004,12055.7],[1786571421,44004,12055.7],[1786571721,44003.4,11814],[1786572021,43947.8,11814],[1786572322,42447.5,12811],[1786572621,42447.4,13381.7],[1786572921,42447.3,13029.1],[1786573221,42447.3,12727],[1786573521,42446.8,11660.1],[1786573821,42446.4,12189.8],[1786574121,42446.1,11873.5],[1786574421,42445.8,12107],[1786574721,42445.5,12081.4],[1786575021,42445.7,11984.6],[1786575321,42445.4,11984.6],[1786575622,42445.1,11005.2],[1786575921,42444.7,12664],[1786576221,42444.4,12591.4],[1786576521,42443.8,12771.8],[1786576821,42443.9,12771.8],[1786577121,42443.7,11581.8],[1786577421,42443.8,12246.6],[1786577721,42444.3,12220],[1786578021,42443.9,12200],[1786578321,42443.3,12168.7],[1786578621,42443.3,12135.1],[1786578921,42442.9,13207],[1786579221,42442.4,13045.9],[1786579521,42442.4,12899.9],[1786579821,42442.3,12899.9],[1786580101,42441.6,12899.9],[1786580421,42441.4,12844.5],[1786580721,42441.4,12844.5],[1786581022,42441.4,12801.1],[1786581321,42441.6,12711.4],[1786581621,42441.2,11533.2],[1786581921,42441.2,11056.6],[1786582221,42441.2,11056.6],[1786582521,42441.2,11042],[1786582821,42441.2,11042],[1786583121,42441.2,9699.6],[1786583421,42441.1,8761.9],[1786583721,42440.7,8301.2],[1786584022,42441.2,8799.3],[1786584321,42441.6,8799.3],[1786584622,42440.8,8799.3],[1786584921,42440.6,8771.2],[1786585221,42440.6,8771.2],[1786585521,42440.6,8486.1],[1786585822,42440.6,8486.1],[1786586121,42440.6,8486.1],[1786586421,42440.6,8401.7],[1786586721,42440.6,8401.7],[1786587021,42440.6,8706.5],[1786587321,41040.9,8706.5],[1786587621,41040.9,8029.1],[1786587921,41040.8,9098.7],[1786588221,41040.8,9246.2],[1786588521,41040.6,9011],[1786588821,41040.6,8401.7],[1786589121,41040.1,8298],[1786589421,41040.1,8298],[1786589721,41040.5,8298],[1786590021,42258.5,8260],[1786590321,42440.6,8476.4],[1786590621,42440.6,8354.7],[1786590921,42440.5,8202.8],[1786591201,42440.5,8202.8],[1786591521,42440.2,7156.5],[1786591821,42440.1,7156.5],[1786592121,42440.2,7500],[1786592421,42440.1,7438.4],[1786592721,42428.2,7428.1],[1786593021,41673,7209.2],[1786593321,41641.6,6953.5],[1786593621,41673,7911.6],[1786593921,42440,7911.6],[1786594221,42440,8116.3],[1786594521,42440.1,7911.6],[1786594821,42440.1,7911.6],[1786595121,42440.1,7571.4],[1786595421,42406.3,7642.4],[1786595721,42440.2,7540.9],[1786596021,42440.5,7832.6],[1786596321,42402.4,7832.6],[1786596621,42440.6,7712.9],[1786596921,42440.6,7581.6],[1786597221,41846.6,7500],[1786597521,41039.6,7469.2],[1786597821,41039.6,7438.4],[1786598121,40907.4,7376.4],[1786598421,40921.5,7293.1],[1786598721,40770.2,7293.1],[1786599021,40247.4,7219.8],[1786599321,40247.4,7156.5],[1786599621,41040.3,7156.5],[1786599921,41040.3,7103.4],[1786600221,40020.5,7103.4],[1786600521,40664.6,7103.4],[1786600821,39780.6,7103.4],[1786601121,40900.4,7428.1],[1786601421,39780.4,6964.3],[1786601721,39780,6942.7],[1786602021,39779.5,8541.4],[1786602321,39779.3,6658.4],[1786602621,39779.3,6658.4],[1786602921,39779.3,6658.4],[1786603221,39779.4,6647.3],[1786603521,39779.4,6309.4],[1786603821,39779.4,6309.4],[1786604121,39779,6309.4],[1786604421,39779.1,3871.5],[1786604721,39779.1,3871.5],[1786605021,39778.7,3871.5],[1786605321,39778.7,4741.6],[1786605621,39778.7,4741.6],[1786605922,39778.7,4516.6],[1786606221,39778.7,4516.6],[1786606521,39778.7,4516.6],[1786606821,39778.6,4516.6],[1786607121,39778.3,3871.5],[1786607421,39778.2,3871.5],[1786607721,39778.2,3871.5],[1786608021,39778.1,3871.5],[1786608321,39777.5,3871.5],[1786608621,39777.5,3664.9],[1786608921,39777.4,3664.9],[1786609221,39777.7,3493.9],[1786609521,39778,3376.2],[1786609821,39778,3376.2],[1786610121,39778.6,3326.3],[1786610421,39778.6,3326.3],[1786610721,39778.9,3916.1],[1786611021,39778.6,3916.1],[1786611321,39779.4,3916.1],[1786611621,39779.5,3916.1],[1786611921,41040.1,3916.1],[1786612221,41040,3964.7],[1786612521,41039.9,3831],[1786612821,41039.7,3827.4],[1786613121,41039.7,4609.8],[1786613421,41039.7,4022.8],[1786613721,41040,3975],[1786614021,41799.9,3975],[1786614321,41810.7,3992.2],[1786614621,41040.1,3992.2],[1786614921,41040,3992.2],[1786615221,40103.2,3937],[1786615521,40091.1,3926.6],[1786615821,40438.4,3841.7],[1786616121,41040,3909.1],[1786616421,41039.4,3888],[1786616722,41039.6,3884.5],[1786617021,41039.6,3888],[1786617321,41039.3,4222.3],[1786617621,41039.6,4187.3],[1786617921,41039.3,4196.9],[1786618221,41039.4,4196.9],[1786618521,41039.5,4388.5],[1786618821,40928.8,10160.2],[1786619122,40018.4,10160.2],[1786619421,39949.4,10160.3],[1786619721,41039.4,10160.3],[1786620021,41039.5,10160.3],[1786620321,41039.5,10160.3],[1786620621,41039.5,10160.3],[1786620921,41039.5,10160.4],[1786621221,41039.2,10160.4],[1786621522,41039.6,10160.4],[1786621821,41039.6,10160.4],[1786622121,41039.7,10160.5],[1786622421,42200.2,10160.5],[1786622721,42441.9,10160.5],[1786623021,42441.9,10370.5],[1786623321,42441.9,10680.9],[1786623621,42441.7,10680.9],[1786623921,42441.7,10693.4],[1786624222,42441.7,10693.4],[1786624522,42441.6,10859],[1786624821,42441.5,10714.2],[1786625122,42441,10474.4],[1786625421,42441,10597.4],[1786625721,42441,10597.4],[1786626021,42440.6,11271.3],[1786626321,42441,11264.5],[1786626621,42440.8,13247],[1786626921,42440.1,13313.7],[1786627221,42440.1,13313.7],[1786627522,42439.9,13313.9],[1786627821,42439.9,13314.2],[1786628121,42439.5,13314.3],[1786628421,42439.5,13314.3],[1786628721,42439.7,13315.6],[1786629021,42439.7,13315.6],[1786629322,42439.8,13315.6],[1786629621,42440.1,13315.6],[1786629921,42439.9,13315.6],[1786630223,42439.9,13315.5],[1786630521,42439.9,13315.8],[1786630821,42439.9,13316],[1786631121,42439.5,13319.2],[1786631421,42438.9,13319.3],[1786631721,42439.8,13319.4],[1786632021,42438.9,13320],[1786632321,42439,13320.2],[1786632621,42439.9,13320.7],[1786632901,42439.9,13320.8],[1786633221,42439.9,13320.4],[1786633521,42439.7,13321.2],[1786633821,40894.9,13321.1],[1786634121,42440.6,13321.2],[1786634421,41040.1,13321.2],[1786634721,40826.5,13488.5],[1786635021,42440.9,13549.1],[1786635321,42440.9,13585.8],[1786635621,42373.3,13587.5],[1786635921,42442.4,13540.2],[1786636222,42442,13409.7],[1786636522,42441.6,13409.7],[1786636821,42441.8,13532.9],[1786637121,42442,13501.8],[1786637421,42442.4,13795.6],[1786637722,42442.1,13670.3],[1786638022,42442.2,13644.2],[1786638321,42442.2,13836.8],[1786638622,42441.1,13662.2],[1786638921,42440.8,13695.1],[1786639221,42440.8,13723.3],[1786639521,42440.8,14673.5],[1786639822,42439.8,14659.8],[1786640121,42438.6,14771.8],[1786640421,42438.7,14713],[1786640722,42438.5,14760.1],[1786641021,42438.1,14713],[1786641321,42438.1,14753],[1786641621,42437.7,14797.8],[1786641921,42438,14788.6],[1786642221,42150.4,14756.6],[1786642522,42438.5,14662],[1786642821,42441.1,14716.1],[1786643121,42440.3,14699.4],[1786643421,42439.4,14702.7],[1786643721,42438.7,14699.4],[1786644021,41769.2,14698.4],[1786644321,42439.4,14689.1],[1786644621,42439.4,14689.1],[1786644921,42439.6,14657.1],[1786645221,42441.6,14660.2],[1786645521,42441.6,14805.8],[1786645821,42441.6,14805.8],[1786646121,42441,14735],[1786646421,42440.7,14721.5],[1786646722,42440.7,14790.4],[1786647021,42440.7,14794.2],[1786647321,39800.2,14770.3],[1786647621,39800.2,14770.3],[1786647921,39800,14757.1],[1786648222,39800,14785.3],[1786648522,39799.9,14824.8],[1786648821,39799.4,14828.8],[1786649122,37423,14772],[1786649421,37173.5,14809.9],[1786649721,35283.6,14782.8],[1786650021,35283.2,14781.5],[1786650321,35282.5,14780.2],[1786650622,27000,14865.2],[1786650921,26572.7,14802.1],[1786651221,34209.6,14778.6],[1786651521,33358.3,13929.2],[1786651821,33357.9,13841.8],[1786652121,33357.6,13841.8],[1786652422,33357.1,13881.9],[1786652721,33356.5,13903.2],[1786653022,33356.2,13903.2],[1786653322,33355.9,13869.3],[1786653622,33355.8,15082],[1786653921,33355.8,15083.3],[1786654221,33355.8,15061.4],[1786654521,33355.9,15061.4],[1786654822,33355.8,15059.5],[1786655121,33355.7,15034.1],[1786655421,33355.7,15243.7],[1786655721,33355.6,15243.7],[1786656021,33355.7,15240.5],[1786656321,33355.8,15304.5],[1786656622,33355.5,15352.7],[1786656921,33355.3,17358.7],[1786657221,33355,17341.1],[1786657521,33354.9,17354.8],[1786657821,33355.1,17368.6],[1786658121,33354.8,17376.8],[1786658421,33354.8,17398.7],[1786658721,33355.1,17398.6],[1786659021,33354.7,17395.4],[1786659321,31791.8,17395.2],[1786659621,31791.6,17395.2],[1786659921,31791.4,17411.5],[1786660221,31791.4,17410.6],[1786660521,31791.4,17410.6],[1786660821,31791.1,17406.7],[1786661121,31790.9,17408.5],[1786661422,31790.7,17406.8],[1786661721,31479.5,17388.2],[1786662022,30384.3,17727.3],[1786662321,30384.3,17773],[1786662622,30384.2,17754],[1786662921,30384,17788.4],[1786663221,31393.9,17818.9],[1786663521,30384.2,17814.9],[1786663821,30384.3,17845.3],[1786664121,30383.8,17947.6],[1786664421,30384.1,17927.2],[1786664721,31494.6,17924.9],[1786665021,30384.1,17946.2],[1786665321,30384.2,17957.6],[1786665621,30384.1,17942],[1786665921,30384.1,18024.2],[1786666221,30384.1,17995.6],[1786666521,30384.1,17995.6],[1786666821,30384.1,18067.6],[1786667121,30384.1,18076.7],[1786667421,30383.6,18056.9],[1786667721,30326.7,18053.4],[1786668021,30170.9,18053.4],[1786668321,30383.6,18147],[1786668621,30383.6,18084.1],[1786668921,30383.9,18091.6],[1786669221,30384.2,18085.6],[1786669521,31790.9,18181.4],[1786669821,31790.9,18147],[1786670121,31791,18267.4],[1786670421,31790.8,18267.4],[1786670721,31790.8,18211.4],[1786671021,31790.6,18211.4],[1786671321,31790.8,18211.4],[1786671621,31790.8,18211.4],[1786671921,31790.8,18297],[1786672221,31790.9,18342.2],[1786672521,31791.1,18238.4],[1786672821,31791,18333],[1786673121,31791,18326.1],[1786673421,31790.9,18305.2],[1786673721,31791.1,18218.8],[1786674021,31791.1,18203.9],[1786674322,31791.5,18218.8],[1786674621,31790.9,18203.9],[1786674921,31791.5,18319.2],[1786675221,31791.3,18331.9],[1786675521,31791.5,18331.9],[1786675821,31791.5,18331.9],[1786676121,31791.6,18331.9],[1786676421,31791.5,18280.5],[1786676721,31791.5,18323.8],[1786677021,31791.6,18323.8],[1786677321,31791.6,18320.3],[1786677621,31791.6,18280.5],[1786677921,31791.6,18281.7],[1786678221,31791.8,18287.6],[1786678521,31791.8,18327.3],[1786678821,31791.7,18327.3],[1786679121,31791.2,18279.3],[1786679421,31791,18263.8],[1786679721,31369.5,18251.7],[1786680021,30766.4,18237.2],[1786680322,30766.4,18248.1],[1786680621,30766.4,18237.2],[1786680921,30766.4,18166.2],[1786681221,31791.8,18171.3],[1786681522,33348.2,18171.3],[1786681821,33354.7,18171.3],[1786682122,33354.7,18066.7],[1786682421,33355.6,18066.7],[1786682722,33355.6,18066.7],[1786683021,33355.6,18141.6],[1786683321,33355.6,18123.2],[1786683622,33355.6,18123.2],[1786683921,33355.9,18089.8],[1786684221,33355.9,18114],[1786684521,33355.9,18112.8],[1786684821,33357.1,18112.8],[1786685122,33357.1,18112.8],[1786685422,33357.7,18202.8],[1786685721,36450.6,18214.8],[1786686021,39800.3,18267.9],[1786686321,39800.2,18274.2],[1786686621,39800,18272.1],[1786686921,39800,18255.4],[1786687221,39799.4,18255.4],[1786687521,39800.2,18158.5],[1786687822,39800.2,18156.3],[1786688122,39800.2,18156.3],[1786688421,39800.2,18156.3],[1786688721,39800.2,18246.4],[1786689021,42320.7,18131.5],[1786689322,39800.2,18098.7],[1786689621,39799.6,18043.3],[1786689921,39799.3,18161.4],[1786690221,39799.7,18157.9],[1786690521,39799.7,18145.4],[1786690821,39799.6,18145.4],[1786691121,39799.5,18098.7],[1786691421,39799.5,18098.7],[1786691721,39799.5,18145.4],[1786692021,39799.7,18145.4],[1786692321,39799.7,18081.6],[1786692621,42440.7,18091.9],[1786692921,42440.6,18195.4],[1786693221,42440.7,18182.2],[1786693521,42440.7,18182.2],[1786693821,42440.7,18192.1],[1786694122,42441.2,18182.2],[1786694421,42441.3,18192.1],[1786694721,42441.3,18182.2],[1786695021,42441.3,18182.2],[1786695321,44004.8,18159.8],[1786695621,44004.8,18159.8],[1786695921,44005,17970.6],[1786696221,47669,17964.6],[1786696521,47668.9,18262.5],[1786696821,47668.9,18262.5],[1786697121,47668.8,18262.5],[1786697421,45010.1,18090],[1786697721,47668.8,18090],[1786698021,47668.7,17794.1],[1786698321,47668.6,17794.1],[1786698621,47668.6,17805.4],[1786698921,47668.5,17805.4],[1786699221,47668.6,17805.4],[1786699521,47668.4,17424.7],[1786699821,47668.4,17424.7],[1786700121,47668.3,17424.7],[1786700422,47668.3,17424.7],[1786700721,47668,17421.1],[1786701021,47668.2,17421.1],[1786701322,47669,17426.5],[1786701621,47668.9,17614.5],[1786701921,47668.7,17445.3],[1786702221,47668.7,17445.3],[1786702522,47668.6,18144.6],[1786702821,47668.6,18143.5],[1786703121,47668.4,18142.7],[1786703421,47668,18159.9],[1786703721,47668,18564.9],[1786704021,47668.4,18576.9],[1786704321,47668.4,18581],[1786704622,47668.4,18569.8],[1786704922,47668.4,18577.9],[1786705221,47668.4,18578.7],[1786705522,47668.4,18570.6],[1786705822,47668.8,18571],[1786706122,60887.3,18571],[1786706421,60887.2,18618.4],[1786706721,60887,18611],[1786707021,60886.7,18963],[1786707321,60886.7,18963.1],[1786707621,60886.7,18963.1],[1786707922,60886.7,18963.1],[1786708221,60886.4,18963.1],[1786708521,60886.2,18963.1],[1786708822,60885.9,18963.1],[1786709121,60886.3,18963.1],[1786709421,56694,18963.1],[1786709721,56693.4,18963.2],[1786710021,56693.1,18963.1],[1786710321,56694,18963.1],[1786710621,56694,18963.1],[1786710921,52921,18963.1],[1786711222,52920.6,18963.1],[1786711521,52920.4,18963.1],[1786711821,52920.7,18963.1],[1786712121,52920.4,18963.1],[1786712421,52920.4,18963.6],[1786712722,52920.5,18963.6],[1786713021,52920.5,18963.6],[1786713321,52920.3,18963.6],[1786713621,52920.3,18963.1],[1786713921,52919.6,18963.2],[1786714221,52919.3,18963.2],[1786714522,52919.8,18963.2],[1786714822,52919.2,18963.2],[1786715121,52919.9,18963.2],[1786715422,52919.7,18963.3],[1786715722,49524.4,18963.2],[1786716021,49524.2,18963.2],[1786716321,49524,18963.2],[1786716621,49524,18963.2],[1786716922,49523.9,18963.2],[1786717221,49524.2,18963.1],[1786717521,49524.4,18963.1],[1786717822,49524.1,18963.1],[1786718121,49524.1,18963.1],[1786718421,49524.1,18963.1],[1786718721,49523.9,18963.1],[1786719021,49524.1,18963.6],[1786719322,49524.1,18963.6],[1786719621,49524.1,18963.6],[1786719921,60885,18963.6],[1786720201,60884.9,18963.6],[1786720501,56692.8,18963.7],[1786720821,56692.8,18963.8],[1786721121,56692.5,18963.8],[1786721422,56692.4,18963.8],[1786721721,56692.1,18963.8],[1786722021,56692.2,18963.8],[1786722321,56692.2,18963.9],[1786722621,56692.2,18963.9],[1786722922,56691.8,18963.9],[1786723222,56691.8,18963.9],[1786723522,56691.8,18964.6],[1786723821,52919,18964.4],[1786724121,56692.2,18964.4],[1786724422,56692.7,18964.8],[1786724722,60886.8,18964.8],[1786725021,60887.3,18964.8],[1786725322,60887.3,18965.1],[1786725621,60887.2,18965.1],[1786725921,60887.1,18965.3],[1786726222,60887.1,18965.7],[1786726522,60887.1,18965.7],[1786726822,60887.1,18965.7],[1786727121,60886.7,18965.8],[1786727422,60886.5,18965.8],[1786727722,60886.3,18965.8],[1786728022,60887.1,18965.8],[1786728322,60887.1,18965.8],[1786728622,60887.3,18965.8],[1786728922,60887.2,18965.8],[1786729221,56694.9,18965.9],[1786729522,56694.7,18965.8],[1786729821,60887,18965.9],[1786730121,60887,18966],[1786730421,56694.9,18966],[1786730721,56694.7,18966],[1786731021,56694.5,18966],[1786731321,56694.4,18966.1],[1786731621,52921.8,18966.1],[1786731921,52921.6,18966.1],[1786732221,52921.6,18966.1],[1786732521,49526.3,18966.2],[1786732821,56694.6,18966.2],[1786733121,56647.9,18966.2],[1786733421,52921.8,18966.2],[1786733721,52921.6,18966.3],[1786734021,52921.6,18966.3],[1786734321,52921.6,18966.3],[1786734621,52921.5,18966.2],[1786734921,52921.4,18966.2],[1786735221,49525.9,18966.1],[1786735521,49525.9,18966.1],[1786735821,46470.2,18966.2],[1786736121,46469.7,18966.2],[1786736421,46469.5,18966.2],[1786736721,46469.4,18966.9],[1786737021,46469.4,18966.9],[1786737322,46469.4,18967],[1786737621,52921.3,18966.4],[1786737921,52921.3,18966.4],[1786738222,56694.5,18966.4],[1786738521,56694.5,18968.3],[1786738821,52921.9,18967.6],[1786739121,52921.7,18967.6],[1786739422,52921.9,18967.6],[1786739722,52921.5,18968.4],[1786740021,52921.2,18967.2],[1786740321,52922,18967.2],[1786740621,52922,18967.2],[1786740921,52921.8,18967.2],[1786741221,49526.6,18967.2],[1786741521,49526.6,18967.2],[1786741821,49526.6,18967.3],[1786742121,49526.6,18967.3],[1786742421,49526.6,18967.1],[1786742721,49526.2,18967.1],[1786743021,49525.5,18970.2],[1786743321,52921.8,18970.2],[1786743621,52921.8,19027.1],[1786743921,52921.5,19076.7],[1786744221,52920.8,19080],[1786744521,52919.9,19362.5],[1786744821,52918.9,19422.5],[1786745121,52918.9,20033.2],[1786745421,52918.9,20029.1],[1786745721,52918.9,19975.2],[1786746021,52918.5,20003.7],[1786746321,52919.5,20024.8],[1786746621,52919.5,20022.9],[1786746921,52919.5,20021],[1786747221,52919.5,20019.1],[1786747521,49694.4,20019.9],[1786747821,49694.2,20008.4],[1786748122,52919.7,20015.9],[1786748421,52919.7,20014.8],[1786748721,52919.7,20009.7],[1786749021,52921,19957.2],[1786749321,52921.6,19955.1],[1786749621,52921.6,19894],[1786749921,52921.6,19894],[1786750221,52921.4,19894],[1786750521,46793.7,19885.9],[1786750821,49171,19883.6],[1786751121,49171,19882.9],[1786751421,46793.5,19883.4],[1786751721,49696.2,19876.1],[1786752021,49696,20149.8],[1786752321,49696.2,20149.8],[1786752621,49696.2,20136.1],[1786752921,49696.2,20670.3],[1786753221,49696.2,20670.3],[1786753521,49696.2,20670.3],[1786753821,49696.2,20670.3],[1786754121,49696.2,20670.3],[1786754421,52921.2,20670.3],[1786754721,52921.1,20670.3],[1786755021,52921.1,20670.5],[1786755321,52921.2,20670.5],[1786755621,52921.2,20670.5],[1786755921,52921.2,20670.5],[1786756221,52921.2,20670.5],[1786756521,52921.4,20670.5],[1786756821,52921.3,20670.5],[1786757121,52921.3,20670.5],[1786757421,52921.2,20670.5],[1786757721,52921.2,20670.5],[1786758021,52921.2,21259.1],[1786758321,52921.3,21257.2],[1786758621,52921.4,21257.2],[1786758921,52921.3,21259.8],[1786759221,52921.3,21240.2],[1786759521,52921.3,20826.1],[1786759821,52921.1,20992.7],[1786760121,52920.7,20992.7],[1786760421,52920.7,20990.4],[1786760721,52921.1,20931.8],[1786761021,52921.3,20934.4],[1786761321,52921.3,20931.8],[1786761621,52921.2,20931.8],[1786761922,52921.1,20929.6],[1786762221,52921.1,20929.6],[1786762521,52921,20929.6],[1786762821,52921,20973.5],[1786763121,52921.3,20970.6],[1786763421,52921.3,20970.6],[1786763721,52921.3,20970.6],[1786764021,52921.3,20969.3],[1786764321,52921.6,20969.3],[1786764621,52921.6,20969.3],[1786764921,52921.6,20969.3],[1786765221,52921.6,20969.3],[1786765522,52921.5,20966.8],[1786765821,52921.4,20966.8],[1786766122,52921.3,20993],[1786766421,52921.6,20993],[1786766721,52921.6,20993],[1786767022,52921.6,20993],[1786767321,52921.6,20993],[1786767621,52921.6,21246.2],[1786767921,52921.6,21235],[1786768221,52921.6,21233],[1786768521,52921.3,21225.7],[1786768821,52921.1,21225.7],[1786769121,52921.1,21225.7],[1786769421,52921.1,21225.7],[1786769721,52921.1,21225.7],[1786770021,52921.1,21232.8],[1786770321,52921.1,21232.8],[1786770621,52921.1,21232.8],[1786770921,52921.1,21229.8],[1786771221,52920.9,21223.1],[1786771521,52921.1,21223.1],[1786771821,52921.1,21223.1],[1786772121,52921.1,21212.1],[1786772421,52921.1,21224.4],[1786772721,52920.9,21223.4],[1786773021,52921,21223.4],[1786773321,52920.8,21223.4],[1786773621,52674,21222.7],[1786773921,49857.1,21222.7],[1786774221,49857.1,21222.7],[1786774521,49857.1,21222.7],[1786774821,49856.9,21244],[1786775121,49856.7,21244],[1786775421,49856.6,21244],[1786775721,49856.6,21224.4],[1786776021,46744.9,21224.4],[1786776321,46518.6,21219.7],[1786776621,42384.5,21219.7],[1786776921,52745,21250.8],[1786777221,52920.7,21250.8],[1786777521,52920.6,21250.8],[1786777821,52920.7,21246.9],[1786778121,52920.5,21246.9],[1786778421,52920.5,21239.7],[1786778721,52920.4,21239.7],[1786779022,52920.1,21238.1],[1786779321,52920,21266],[1786779621,52532.3,21261.3],[1786779921,52549.3,21290.8],[1786780221,49856.4,21335],[1786780522,49856.4,21334.8],[1786780821,52920.1,21329.6],[1786781121,52920.3,21332.6],[1786781421,52920.2,21359],[1786781721,52920.2,21359],[1786782021,52920.2,21357.4],[1786782321,52920.2,21357.4],[1786782621,52920.2,21357.4],[1786782921,52920.2,21357.4],[1786783222,52920.2,21353],[1786783521,52920.1,21356.9],[1786783821,52920,21356.9],[1786784121,52920,21357.2],[1786784421,52919.8,21243.9],[1786784721,52920,21244.5],[1786785021,52919.9,21159.6],[1786785321,52919.9,21162.7],[1786785621,52919.5,21162.4],[1786785921,52918.7,21162.4],[1786786221,52918.7,21270.7],[1786786521,52918.7,21290.8],[1786786821,52918.7,21257],[1786787121,52918.7,21259.7],[1786787421,52918.3,21352.6],[1786787721,52918.1,21354],[1786788021,52917.5,22286.7],[1786788321,52916.9,22286.9],[1786788621,52916.7,22287],[1786788921,52917.8,22287],[1786789221,52918.6,22287],[1786789521,52918.6,22287],[1786789821,52918.3,22287],[1786790121,52919.6,22287],[1786790421,52919.2,22287],[1786790721,52919,22286.9],[1786791021,52918.4,22287],[1786791321,52918.2,22287],[1786791621,52917.8,22358.5],[1786791921,52917.3,22463],[1786792221,52917.1,22463],[1786792521,52917.1,22438.2],[1786792821,52917.1,22454],[1786793121,52917.1,22456.4],[1786793421,52018.4,22456.4],[1786793721,50006.9,22541],[1786794021,50006.9,22539.6],[1786794321,50006.8,22538.1],[1786794621,50006.8,22523],[1786794921,50006.8,22523],[1786795221,52917.3,22523],[1786795521,52917.3,22724.4],[1786795821,52919,22855.6],[1786796121,52918.9,22850.6],[1786796421,52918.9,22811],[1786796721,52918.7,22804.1],[1786797021,52333.5,22840.6],[1786797321,52455.4,22839.5],[1786797621,50139,22577.7],[1786797921,50138.9,22567.5],[1786798221,50138.9,22571.6],[1786798521,50138.7,22530.4],[1786798821,50138.4,22530.4],[1786799121,50138.2,22496],[1786799421,50137.9,22479.9],[1786799722,50137.8,22470.2],[1786800022,50137.5,22469.5],[1786800322,50137.3,22472.5],[1786800621,50137.2,22422.8],[1786800922,50137.2,22416.7],[1786801221,47505,22698.2],[1786801522,47505,22696.1],[1786801821,47504.4,22688.5],[1786802121,47504.1,22688.5],[1786802421,47504.1,22656.6],[1786802721,47505.1,22618.1],[1786803021,47505.4,22618.1],[1786803321,47505.4,22622.5],[1786803621,45136.8,22620.3],[1786803921,50137.2,22619.2],[1786804221,50136.6,22547.5],[1786804521,50136.5,22752.6],[1786804821,50137.4,22827.3],[1786805121,50137.4,22851.8],[1786805421,50137.4,22849.1],[1786805722,50137.8,22849.1],[1786806021,50137.6,22844.3],[1786806321,50139.6,22768.2],[1786806621,50139.5,22762.4],[1786806921,50139.1,22837.4],[1786807221,52918.9,22759.7],[1786807521,52918.9,22759.4],[1786807821,52920,22899.6],[1786808121,52920,22916.3],[1786808421,52919.9,23106.5],[1786808721,50009.8,23084.4],[1786809021,50009.5,23084.8],[1786809321,50009.6,23080.1],[1786809622,47390.3,23079.3],[1786809921,47389.9,23034.5],[1786810221,47389,23020.3],[1786810521,47388.9,23008.7],[1786810821,47388.9,23019.7],[1786811121,47388.9,23018.7],[1786811421,47389,23018.7],[1786811721,47389,23030.4],[1786812021,47388.7,23031.5],[1786812322,47388.7,23021.8],[1786812621,47388.5,23020],[1786812923,45031.5,23009.8],[1786813221,45031.4,23032.1],[1786813521,45031.1,23030.1],[1786813821,45031.1,23030.1],[1786814121,45030.9,23006.1],[1786814421,44859.4,22983],[1786814721,44329.4,22971.6],[1786815021,42909.9,23019.3],[1786815321,42576.2,23049.7],[1786815621,42910.1,23090.9],[1786815921,44580.6,23093],[1786816221,45031.3,23088.4],[1786816521,45031.3,23088.8],[1786816821,45030.9,23059.3],[1786817121,45031.1,23045.8],[1786817421,45031.1,23045.8],[1786817721,43005.5,23044.4],[1786818021,43005.4,23040.4],[1786818321,42653.4,23026.6],[1786818621,43005.4,23023.9],[1786818921,43005.3,23018.9],[1786819221,43004.8,23011.5],[1786819521,43004.6,23035.1],[1786819821,43005.3,23035.1],[1786820121,45031.1,23034.2],[1786820421,45031.1,23033.8],[1786820721,45030.7,23024.8],[1786821021,45030.4,23044.4],[1786821321,45030.2,23039.6],[1786821621,45030.2,23399.9],[1786821921,45030.2,23080.4],[1786822221,45030.2,23062.4],[1786822521,45030.2,23062.4],[1786822821,45030.2,23058.5],[1786823121,45030.2,23059.8],[1786823421,45030.1,23107.5],[1786823721,45029.6,23113.7],[1786824001,45029.4,23111.2],[1786824322,45029.4,23095.3],[1786824621,45029.3,23100],[1786824921,45029.4,23100],[1786825222,45029.2,23083.2],[1786825521,45029.1,23078],[1786825821,45029.4,23081.1],[1786826121,45029.3,23128],[1786826421,45029.3,23072.4],[1786826721,45028.9,23061],[1786827021,45028.9,23061],[1786827321,45028.9,23127.2],[1786827621,45028.6,23185.1],[1786827921,45028.5,23221.5],[1786828221,45028.5,23220.8],[1786828521,45028.5,23235.5],[1786828821,45028.4,23237],[1786829121,45028.5,23233],[1786829421,45028.5,23230.9],[1786829721,45028.5,23253.5],[1786830021,45028.1,23253.5],[1786830301,45027.6,23271.8],[1786830621,45027.4,23260.1],[1786830921,45027.3,23256.3],[1786831221,45027.2,23243.7],[1786831521,43973,23258],[1786831821,43973,23268.4],[1786832121,43922.6,23288],[1786832421,43888.1,23326.6],[1786832721,43910.8,23345.4],[1786833022,43866.5,23343.6],[1786833321,43690.2,23348.2],[1786833621,43001.9,23347.6],[1786833921,43001.9,23343.6],[1786834221,43001.5,23343.6],[1786834521,42964.3,23452.9],[1786834822,43000,23477.7],[1786835121,42526,23460],[1786835421,41177.6,23485.1],[1786835721,41177.6,23482],[1786836021,37000,23459.2],[1786836321,37000,23459.2],[1786836621,37000,23481],[1786836921,37000,23476.7],[1786837221,36999.7,23439.3],[1786837521,37000,23439.3],[1786837821,36999.9,23352.8],[1786838121,35777.4,23352.8],[1786838421,35777.4,23352.8],[1786838721,35777.4,23376.2],[1786839021,35777.4,23376.2],[1786839321,35777.4,23376.2],[1786839621,35777.2,23373.5],[1786839921,35777.2,23355.5],[1786840221,35776.9,23352.5],[1786840521,35776.9,23299],[1786840821,35777,23217.7],[1786841121,35777.2,23216.9],[1786841421,35777.2,23280.1],[1786841721,35777,23280.1],[1786842021,35777,23280.1],[1786842322,35777,23276],[1786842621,35776.7,23276],[1786842921,35776.5,23268.5],[1786843221,35776.3,23268.5],[1786843521,35776.5,23268.5],[1786843822,35776.5,23268.5],[1786844121,35776.3,23271.3],[1786844421,35776.3,23271.3],[1786844721,35776.3,23271.3],[1786845021,35776.3,23269.2],[1786845321,35776.2,23324.2],[1786845621,35775.9,23325.9],[1786845921,35775.9,23273.4],[1786846221,35775.9,23273.4],[1786846521,35776,23249.2],[1786846821,35776.5,23249.2],[1786847121,35776.5,23243.9],[1786847421,35776.5,23277.1],[1786847721,35776.7,23275.4],[1786848021,35776.8,23239.7],[1786848321,35776.8,23243.9],[1786848621,35776.8,23243.9],[1786848921,35776.5,23275.1],[1786849221,35776.3,23275.1],[1786849521,35776.3,23275.1],[1786849821,35776.3,23275.1],[1786850121,35776.3,23274.4],[1786850421,35776.3,23210.3],[1786850721,35776.8,23206.7],[1786851022,35776.8,23206.7],[1786851321,35776.7,23205.5],[1786851621,35776.7,23205.5],[1786851921,35776.7,23205.5],[1786852221,35776.8,23205.5],[1786852521,35776.6,23242.8],[1786852821,35776.6,23235.9],[1786853121,35776.6,23235.9],[1786853421,35776.6,23235.9],[1786853721,35776.6,23235.6],[1786854021,35776.6,23225.9],[1786854321,35776.6,23221.3],[1786854621,35776.6,23221.3],[1786854921,35776.6,23221.3],[1786855221,35776.6,23221.3],[1786855521,34676.5,23211.1],[1786855821,34306.1,23090.7],[1786856121,34676.4,23087],[1786856421,34676.2,22886.6],[1786856721,34676.2,23048.5],[1786857021,34676.2,23043.7],[1786857321,34676.2,23054.8],[1786857621,34676.1,23054.8],[1786857922,34676.1,23054.8],[1786858221,34676.1,23055.3],[1786858522,34676.2,23053.2],[1786858822,34676.1,23053.2],[1786859122,34676,23080.6],[1786859421,34676,23085.7],[1786859721,34676,23099.2],[1786860021,34676.4,23099.2],[1786860321,34676.4,23099.2],[1786860621,35105.6,23099.2],[1786860921,35110.9,23079.6],[1786861221,35110.9,23129],[1786861521,35776.6,23129],[1786861821,35776.6,23135.2],[1786862121,35776.6,23134.7],[1786862421,35776.6,23134.7],[1786862721,35776.6,23134.7],[1786863021,35776.6,23134.7],[1786863321,35776.6,23134.7],[1786863621,35776.6,23123.2],[1786863921,35776.6,23123.2],[1786864222,34676.7,23102.7],[1786864521,34676.7,23102.7],[1786864821,34676.6,23102.7],[1786865121,34676.7,23101.2],[1786865421,34676.7,23070.9],[1786865721,35776.6,23068.3],[1786866021,35776.6,23052.7],[1786866321,35776.6,23038.9],[1786866621,35776.6,22969.2],[1786866921,35673.2,22952.8],[1786867222,34676.7,22824.3],[1786867521,34676.7,22824.3],[1786867821,34676.7,22824.3],[1786868121,35571.4,22824.3],[1786868421,34676.6,22812.4],[1786868721,35776.6,22817.7],[1786869021,35776.6,22817.7],[1786869321,35776.4,22817.7],[1786869621,35776.4,22812.4],[1786869921,35776.4,22864.7],[1786870221,35776.4,20709.9],[1786870521,35776.4,20645.8],[1786870821,35776.1,22191.1],[1786871121,35776.1,22236.3],[1786871421,35776.1,22252.3],[1786871721,35776.1,22247.7],[1786872021,35776.1,21217.2],[1786872321,35776.1,21948.5],[1786872621,35776,21948.5],[1786872921,35775.4,21204.7],[1786873221,35776,21944.2],[1786873521,35775.6,21149.2],[1786873821,35776.1,21175],[1786874121,35775.9,21163],[1786874421,35775.7,21152.7],[1786874721,35775.5,21136.2],[1786875021,35775.7,21129.2],[1786875321,35775.6,21129.2],[1786875621,35775.3,21124],[1786875921,35775.3,21142.3],[1786876221,35714.1,21141.4],[1786876521,35572.8,21223.9],[1786876821,33685.5,22120.1],[1786877121,33685.4,22185],[1786877422,33685.2,22111.1],[1786877721,33685.2,22058.1],[1786878021,33685.2,22254.7],[1786878321,33684.9,22246.4],[1786878621,33685.1,22221.1],[1786878921,33684.9,22221.1],[1786879221,33685,22214.1],[1786879521,33684.9,22108.7],[1786879821,33684.9,22108.7],[1786880121,33685,22108.7],[1786880421,33685,22250.1],[1786880721,33685.2,22250.1],[1786881021,33685.5,22262.2],[1786881321,33685.4,22283],[1786881621,33685.3,22299.8],[1786881921,33685.3,22299.8],[1786882221,33685.4,22283],[1786882522,33685,22256.9],[1786882821,33685,22256.6],[1786883121,33685,22361.4],[1786883421,33685,22345.8],[1786883721,33685,22476.1],[1786884021,33685,22472.5],[1786884321,33685,22502.5],[1786884621,33685.1,22476.9],[1786884921,33684.8,22433.2],[1786885221,33684.3,22443.4],[1786885521,33684.6,22341.9],[1786885821,33684.6,22218.8],[1786886121,33684.6,22057.3],[1786886421,33684.6,22051.4],[1786886721,33684.6,22051.4],[1786887021,33684.5,21312.3],[1786887321,33684.5,21312.3],[1786887621,33684.6,21268.1],[1786887921,33684.8,21233.7],[1786888221,33684.8,21233.7],[1786888521,33684.8,21233.7],[1786888821,33685.4,21217.6],[1786889121,33685.4,21167.3],[1786889421,33685.3,21198.5],[1786889722,33685.3,21198.5],[1786890001,33685.3,21198.5],[1786890322,33647.4,21185],[1786890621,32794.5,21155.9],[1786890921,32794.5,21155.9],[1786891221,32794.5,21079],[1786891521,32794.5,21068.4],[1786891822,35298.4,21068.4],[1786892121,33685.5,21042.2],[1786892421,35775.2,21042.2],[1786892721,35775.9,21042.2],[1786893022,35775.5,21042.2],[1786893322,35775.4,21025.5],[1786893622,35776,21017.6],[1786893921,35776,21017.6],[1786894221,36999.9,20977.6],[1786894521,36999.9,20900.2],[1786894821,36999.8,20891.8],[1786895121,37000,20890.7],[1786895421,36999.9,20890.7],[1786895721,37000,20858.7],[1786896022,41957.5,20838.2],[1786896321,40678.1,20838.2],[1786896621,40738.4,20838.2],[1786896921,45028.9,20838.2],[1786897221,45028.9,20799.8],[1786897521,45028.9,20799.8],[1786897821,45028.9,20822.9],[1786898121,45028.9,20940.9],[1786898421,45028.8,20937.8],[1786898721,45028.7,20919.1],[1786899021,45028.5,20962.4],[1786899321,45028.7,20962.4],[1786899621,45028.7,20655.1],[1786899922,43003.6,20819.6],[1786900221,43003.6,20819.6],[1786900521,41181.1,20809.7],[1786900821,42895.7,20921.2],[1786901121,42760.5,20743.6],[1786901421,43003.6,20743.6],[1786901721,44726.6,20743.6],[1786902021,43003.4,20738],[1786902321,45028.3,20828.2],[1786902621,45027.9,21859.1],[1786902921,45027.8,21927.2],[1786903221,45027.8,22973.7],[1786903521,45028,23003.7],[1786903821,45028,22993.7],[1786904121,45028,22979.3],[1786904421,45027.5,22968.1],[1786904721,45027,23154],[1786905021,45027.2,23147.7],[1786905321,45027.7,23206.3],[1786905621,45027.7,23207.3],[1786905921,45027.1,23207.3],[1786906221,45027.1,23206.3],[1786906521,45027,23199.1],[1786906821,45026.7,26898.7],[1786907121,45027.7,26898.7],[1786907421,45027.2,26898.8],[1786907721,45027.8,26976.3],[1786908021,45027.5,26975.8],[1786908321,45027.3,26893.9],[1786908621,45027.3,26891.5],[1786908921,45027.2,26897.5],[1786909221,45027.3,26893.5],[1786909521,45027.3,26893.5],[1786909822,45028,26893.8],[1786910121,45028,26894.2],[1786910421,45027.9,26894.2],[1786910721,45027.9,26893.9],[1786911021,43224.9,26893.9],[1786911321,43224.9,26890.2],[1786911622,44479.7,26888.6],[1786911922,45027.9,26889.2],[1786912221,45027.9,26888.8],[1786912521,45027.5,26887.6],[1786912821,45027.9,26888.2],[1786913121,45027.6,27000.1],[1786913421,45027.6,27000.1],[1786913721,45027.4,27000.1],[1786914021,45027.3,27000.1],[1786914321,45027.3,27000.1],[1786914621,45027.6,27000.1],[1786914921,45027.5,27000.1],[1786915221,45027.5,27000.1],[1786915521,45027.5,27000.1],[1786915821,45027.5,27000.1],[1786916122,45027.4,27000.1],[1786916421,45027.4,27000.1],[1786916721,45027.2,27000.1],[1786917021,45027.1,26991.9],[1786917321,45027,26991.8],[1786917621,45027,26991.8],[1786917921,45027,27000.1],[1786918221,45027,27000.1],[1786918521,45027,27000.1],[1786918821,45027,26992],[1786919121,45027,26992],[1786919421,45026.8,27000.1],[1786919721,45026.8,27000.1],[1786920021,45026.5,27000.1],[1786920321,45026.5,27000.1],[1786920621,45026.4,27000.1],[1786920922,45026.4,27000.1],[1786921221,45026.4,27000.1],[1786921521,45026.2,27000.1],[1786921821,45026.5,27000.1],[1786922121,45026.5,27000.1],[1786922422,45026.2,27000.1],[1786922721,45026.2,27000.1],[1786923021,45026.5,27000.1],[1786923321,45026.4,27000.1],[1786923621,45026.2,27000.2],[1786923921,45025.7,27000.2],[1786924222,45025.1,27000.2],[1786924521,45025.9,27000.2],[1786924821,45026.4,27000.2],[1786925121,45026.6,27000.2],[1786925421,45026.3,27000.2],[1786925721,45026.6,27000.2],[1786926021,45026.4,27000.2],[1786926321,45026.4,27000.2],[1786926621,45026.3,27000.2],[1786926921,45026.6,27000.2],[1786927221,45026.5,27000.2],[1786927521,45026.6,27000.3],[1786927821,45026.6,27000.3],[1786928121,45026.4,27000.3],[1786928421,45025.9,27000.3],[1786928721,45026.4,27000.3],[1786929021,43224.1,27000.3],[1786929321,43224.1,27000.2],[1786929621,43224.1,27000.2],[1786929921,43224.1,27000.3],[1786930221,41601.7,27000.3],[1786930521,41601.7,26992],[1786930821,41601.5,27000.1],[1786931122,41601.5,27000.1],[1786931421,41601.5,27000.2],[1786931721,41601.5,27000.2],[1786932021,41601.5,27000.2],[1786932321,40141.5,27000.1],[1786932621,38827.4,27000.1],[1786932921,38827.4,27000.1],[1786933221,38827.4,27000.5],[1786933521,38827.4,27000.5],[1786933821,38827.4,27000.5],[1786934121,41601.6,27000.5],[1786934421,41601.6,27000.5],[1786934722,42399,27000.5],[1786935021,41601.6,27000.5],[1786935322,41601.6,27000.5],[1786935622,41601.6,27000.5],[1786935921,45026.4,27000.5],[1786936221,45026.4,27000.5],[1786936521,45026.4,27000.5],[1786936821,45026.4,27000.5],[1786937121,45026.2,27000.5],[1786937421,45026.2,27000.5],[1786937721,45026.2,27000.5],[1786938021,45026.2,27000.5],[1786938322,45026.4,27000.5],[1786938621,45026.4,27000.5],[1786938921,45026.4,27000.5],[1786939221,45026.2,27000.5],[1786939521,45026.1,27000.5],[1786939821,45025.9,27000.5],[1786940121,45025.7,27000.5],[1786940421,45025.7,27000.5],[1786940721,45025.7,27000.5],[1786941021,45025.7,27000.5],[1786941322,45025.7,27000.5],[1786941621,45025.5,27000.5],[1786941921,43223,27000.5],[1786942221,45025.6,27000.5],[1786942521,45025.3,27000.4],[1786942821,45025.3,27000.4],[1786943121,45025.3,27000.5],[1786943421,45025.3,27000.5],[1786943721,45025.3,27000.5],[1786944022,45025.3,27000.5],[1786944321,45025.6,27000.5],[1786944621,45025.5,27000.5],[1786944921,45025.4,27000.5],[1786945221,45025.4,27000.5],[1786945521,45025.4,27000.5],[1786945821,45025.4,27000.5],[1786946121,45025.4,27000.4],[1786946421,45025.3,27000.4],[1786946721,45025,27000.4],[1786947021,45025,27000.4],[1786947321,45025,27000.4],[1786947621,45025,27000.4],[1786947921,45025.2,27000.4],[1786948221,45025.5,27000.4],[1786948521,45025.5,27000.4],[1786948821,45025.5,27000.4],[1786949121,45025.7,27000.4],[1786949421,45025.7,27000.4],[1786949721,45025.6,27000.4],[1786950021,45025.6,27000.4],[1786950321,44282.1,27000.6],[1786950621,43223.2,27000.6],[1786950921,43223,27000.6],[1786951221,43223,27000.6],[1786951521,44611.9,27000.6],[1786951821,45025.7,27000.6],[1786952121,45025.7,27000.6],[1786952421,45025.7,27000.6],[1786952721,45025.5,27000.6],[1786953022,45025.5,27000.5],[1786953321,45025.2,27000.5],[1786953621,45025.2,27000.5],[1786953921,45025.3,27000.6],[1786954221,45025.5,27000.6],[1786954521,45025.7,27000.6],[1786954822,45025.7,27000.6],[1786955121,45025.4,27000.6],[1786955421,45025.7,27000.6],[1786955721,45025.7,27000.6],[1786956021,45025.7,27000.6],[1786956321,45025.7,27000.6],[1786956621,45025.7,27000.6],[1786956921,45025.7,27000.6],[1786957221,45025.7,27000.7],[1786957521,45025.7,27000.7],[1786957821,45025.7,27000.7],[1786958121,45026.2,27000.7],[1786958421,45027.9,27000.7],[1786958721,45027.9,27000.7],[1786959021,44891.3,27000.7],[1786959322,45028.3,27000.7],[1786959621,45006.9,26014.9],[1786959921,43225.5,26014.9],[1786960221,43225.5,26033.5],[1786960521,43225.5,25937],[1786960821,43225.5,25936.1],[1786961121,43225.5,25936.1],[1786961421,43225.5,25934.3],[1786961721,43225.5,25934.3],[1786962021,43225.3,25934.3],[1786962321,43225.3,25934.3],[1786962621,43225.3,25933],[1786962921,43225.5,25933],[1786963221,43225.5,25933],[1786963521,43225.5,25930.5],[1786963821,43225.5,25931.8],[1786964121,43114.3,25935.5],[1786964421,43225.5,25925.8],[1786964721,43225.3,25925.8],[1786965022,43225.3,25906.6],[1786965321,43225.3,25906.6],[1786965622,43225.1,25936.8],[1786965921,43224.8,26038.8],[1786966221,43224.8,26038.8],[1786966521,43224.6,26036.6],[1786966821,43224.4,26275.3],[1786967121,43224.4,26295],[1786967421,43224.4,26295],[1786967721,43224.4,26295],[1786968021,43224.4,26295],[1786968321,43224.2,26295],[1786968621,43224.1,23833.1],[1786968921,43224.1,23761.1],[1786969221,43224.1,23761.1],[1786969521,43224.1,23761.1],[1786969821,43224.2,23832.3],[1786970121,43224.2,23823.5],[1786970421,43224.2,23823.5],[1786970721,43224.1,23902],[1786971021,43224.2,23453.2],[1786971321,43224.1,23968],[1786971621,43224.1,23968],[1786971921,43224.1,24036.9],[1786972221,43224.1,25755.6],[1786972521,43224.2,25755.6],[1786972821,43224.2,24163],[1786973121,43224.2,24096.6],[1786973421,43224.4,24090.5],[1786973721,43224.3,24081.7],[1786974021,43224.3,24173.2],[1786974321,43224.3,25744.3],[1786974621,43224.3,26030.6],[1786974921,43224.3,26035.1],[1786975221,43224.1,26035.1],[1786975521,43223.5,25948.4],[1786975821,43223.5,25948.4],[1786976121,43223.3,26027.6],[1786976422,43223.1,24132.5],[1786976722,43222.8,24034.1],[1786977021,43223.2,24049.4],[1786977322,43223.3,24171.3],[1786977621,43223.3,24171.3],[1786977922,43223.3,24203.6],[1786978222,43223.3,24164],[1786978521,43223.5,24175.1],[1786978821,43223,26039.3],[1786979121,43223,26039.3],[1786979421,43222.9,26305.9],[1786979721,43222.9,26305.9],[1786980021,43222.7,26327.1],[1786980321,43222.9,26712.7],[1786980621,43222.8,26331.3],[1786980921,43222.9,26713.8],[1786981221,43223,26713.8],[1786981521,43222.7,26329],[1786981821,43222.3,26324.2],[1786982121,43223.2,26320.7],[1786982421,43223.2,26306.3],[1786982721,43223.2,26306.1],[1786983021,43223.2,26306.1],[1786983321,43222.9,26301.7],[1786983621,43223.2,26301.7],[1786983921,43223.2,26303.8],[1786984221,43223.2,26052.7],[1786984521,43224.1,26052.7],[1786984821,43224.2,26045.4],[1786985122,43224.2,26279.2],[1786985421,43224.2,26318.1],[1786985721,43224.2,26318.1],[1786986021,43223.3,26353],[1786986322,43224.1,26390.5],[1786986621,43224.4,26376.6],[1786986921,43169.6,26343.7],[1786987221,43177.2,26344.9],[1786987521,44967.7,26346.9],[1786987821,45031,26346.1],[1786988121,45031.1,26346.9],[1786988421,45030.9,26344.1],[1786988721,45030.7,26340],[1786989021,45030.7,26342.1],[1786989301,45030.4,26312.2],[1786989622,45030.7,26313.9],[1786989921,45030.6,26305.8],[1786990222,45030.3,26305.8],[1786990521,45030.3,26430.4],[1786990822,45029.3,25927.8],[1786991121,45029.1,25918.1],[1786991421,45029,25918.1],[1786991721,45028.8,25920.8],[1786992021,45028.8,25916.4],[1786992321,45028.7,24299.4],[1786992621,45028.7,24308.1],[1786992922,43307.4,24305.7],[1786993222,45028.4,26140.6],[1786993521,45028.3,26140.6],[1786993822,45028.3,26140.6],[1786994121,45027.9,26100.8],[1786994421,45027.8,26160],[1786994721,43306.4,26161.4],[1786995021,43306.3,26354.2],[1786995321,43306.3,26146.8],[1786995621,43306,26141],[1786995921,43305.5,26477],[1786996221,43306,26407],[1786996521,43306.4,26147.7],[1786996821,43306.3,26149.2],[1786997121,43306.2,26357.2],[1786997421,45027.7,26134.8],[1786997721,45027.7,26132.4],[1786998021,45027.4,26157.2],[1786998321,45027.7,26152],[1786998621,45027,26149.2],[1786998921,45027,26136.8],[1786999221,45026.7,26155.8],[1786999521,45026.7,26156.3],[1786999822,45026.5,26406.2],[1787000122,45026.4,26176.4],[1787000421,45026.4,26177.8],[1787000721,45026.4,26420],[1787001021,45026,26170.3],[1787001321,45026.4,26172.2],[1787001621,45026.6,26427.2],[1787001921,45027,26455.2],[1787002221,45026.9,26453.7],[1787002521,45026.8,26455.7],[1787002821,45026.7,26455.7],[1787003121,45026.7,26428.1],[1787003421,45026.7,26428.1],[1787003721,45026.3,26446.1],[1787004021,45026.4,26449.9],[1787004321,44780.6,26441.4],[1787004621,44430,26420.1],[1787004922,44347.5,26421.3],[1787005221,43305.3,26420.5],[1787005521,45026.2,26420.5],[1787005821,45026.7,26422.1],[1787006121,45026.7,26429.3],[1787006421,45026.7,26182],[1787006721,45026.7,26182],[1787007021,45026.7,26181.5],[1787007321,45026.6,26171.3],[1787007621,45026.6,25964.8],[1787007921,45026.6,25964.8],[1787008221,45026.6,25966.9],[1787008521,45026.6,25966.9],[1787008821,45026.6,25966.9],[1787009121,45026.6,26391.4],[1787009422,45026.3,26391.4],[1787009721,45026.3,26390.2],[1787010021,45026.3,26389.3],[1787010321,45026.3,27558.7],[1787010621,45026.1,27559.1],[1787010921,45026,27559.1],[1787011221,45026,27559.1],[1787011521,45025.8,27559.1],[1787011821,45026.3,27555],[1787012121,45026.2,27555],[1787012421,45026.1,27557],[1787012721,45026.1,27554.9],[1787013021,45026.1,27556.5],[1787013322,45026.1,26862.7],[1787013621,45026.1,27690.8],[1787013921,45026.1,27690.8],[1787014221,45025.9,27690.8],[1787014522,45025.5,27715.8],[1787014821,45025.5,27716.8],[1787015121,45025.5,27715.8],[1787015421,45025.5,27532.5],[1787015721,45025.7,27609.6],[1787016021,45025.7,27609.6],[1787016321,45025.7,27609.6],[1787016621,45025.6,27608.8],[1787016921,45025.6,27610.7],[1787017221,45025.8,27610.7],[1787017521,45026.1,27610.8],[1787017821,45026.1,27609.9],[1787018121,45026.1,27609.7],[1787018421,45026,27609.7],[1787018721,45026,27610.8],[1787019021,45026,27610.8],[1787019321,45026,27610.6],[1787019621,45026,27610.6],[1787019921,45026,27610.6],[1787020221,45025.9,27610.6],[1787020521,45025.9,27610.6],[1787020821,45025.6,27610.6],[1787021121,45025.6,27609.8],[1787021421,45025.4,27609.7],[1787021721,45025.4,27609.7],[1787022021,45025.4,27609.7],[1787022321,45025.4,27609.6],[1787022621,45025.4,27609.6],[1787022921,45025.4,27609.2],[1787023221,45025.4,27650.5],[1787023521,45025.3,27650.5],[1787023821,45025.3,27650.5],[1787024121,45025.3,27650.5],[1787024422,45025,27726.6],[1787024721,45025,27694.2],[1787025021,45025,27694.1],[1787025322,45025,27695],[1787025621,45025,27695],[1787025921,45025,27793.3],[1787026221,45025,27793.3],[1787026521,45025,27770.4],[1787026821,45025,27770.4],[1787027121,45025,27770.4],[1787027421,45025,27761.6],[1787027722,45024.6,27761.6],[1787028021,45025,27761.6],[1787028321,45025,27759.7],[1787028621,45025,27759.7],[1787028921,45024.8,27757.8],[1787029221,45024.8,27756.5],[1787029521,45024.8,27746.2],[1787029821,45024.8,27746.2],[1787030121,45024.8,27771.9],[1787030421,45024.3,27715.5],[1787030721,45024.4,27715.5],[1787031021,45024.4,27715.5],[1787031321,45024.5,27715.5],[1787031621,45024.5,27715.5],[1787031921,45024.5,27693.3],[1787032222,45024.5,27693.3],[1787032521,45024.5,27693.3],[1787032821,45024.5,27692.3],[1787033121,45024.5,27691],[1787033421,45024.5,27690.8],[1787033721,45024.5,27690.8],[1787034021,45024.5,27690.8],[1787034322,45024.3,27690.8],[1787034621,45024.3,27690.8],[1787034922,45024.3,27689.7],[1787035221,45024.3,27689.7],[1787035521,45024.1,27689.7],[1787035821,45024.1,27677.8],[1787036121,45024.1,27677.8],[1787036421,45024.1,27677.8],[1787036721,45024.1,27677.8],[1787037021,45024,27677.6],[1787037321,45024.1,27677.6],[1787037621,45023.9,27677.6],[1787037921,45023.9,27676.3],[1787038221,45023.9,27676.3],[1787038521,45023.9,27676.3],[1787038821,45023.9,27676.3],[1787039121,45023.9,27676.3],[1787039421,44163.6,27651.4],[1787039721,43303.3,27651.2],[1787040021,43303.3,27651.2],[1787040321,43303.3,27651.2],[1787040621,43302.9,27651.2],[1787040921,43302.9,27651.1],[1787041221,43302.7,27612.1],[1787041521,43302.4,27714.2],[1787041821,43302.4,27697.4],[1787042121,43302.4,27739.6],[1787042421,43302.4,27878.4],[1787042721,43302.4,27777.5],[1787043021,43302.1,27777.5],[1787043321,43301.9,27757.5],[1787043621,43302.1,27752.7],[1787043921,43301.5,28080.3],[1787044221,43301.5,28047.3],[1787044521,43301.5,28068.3],[1787044821,43301.2,28068.3],[1787045121,43301.2,28068.3],[1787045421,43301.2,28068.3],[1787045721,43301.2,28068.3],[1787046021,43301.2,28152.1],[1787046321,43301.5,28504.8],[1787046621,43301.1,28407.9],[1787046921,43300.9,28401.4],[1787047221,43300.9,28381.9],[1787047521,43300.8,28381.8],[1787047821,43300.3,28851.4],[1787048121,43300.1,28863.7],[1787048421,43300.1,28862.7],[1787048721,43299.9,28862.7],[1787049021,43299.7,28736.2],[1787049321,43299.5,28699.5],[1787049621,43299.3,28617.1],[1787049921,43299.3,28617.1],[1787050221,43299.3,28617.1],[1787050521,43299.3,28608.2],[1787050821,43299.3,28608.2],[1787051121,43299.3,28493.2],[1787051421,43299.3,28492.1],[1787051721,43299.3,28405.2],[1787052021,43299.3,28345.6],[1787052321,43299.3,28406.3],[1787052621,43299.2,28371.5],[1787052921,43298.9,28739.4],[1787053221,43299,28864.6],[1787053521,43299,28940.4],[1787053821,43299,29057.9],[1787054121,43299,29198],[1787054421,43298.5,28678.2],[1787054722,43298.5,28678.2],[1787055021,43298.5,28673.9],[1787055321,43298.5,28652.3],[1787055622,43298.1,28652.3],[1787055921,43298.1,28647.9],[1787056221,43298.1,28504.7],[1787056522,43298.1,28500.1],[1787056821,43298.1,28500.1],[1787057121,43298.2,28197],[1787057422,43298,28197],[1787057722,43298.1,28197],[1787058021,43297.9,28642.5],[1787058321,43297.8,28642.5],[1787058621,43297.8,28632.6],[1787058921,43297.8,28153],[1787059221,43297.6,28972.5],[1787059522,43297.6,28960.6],[1787059821,43297.6,28949.5],[1787060122,43297.6,28952.6],[1787060422,43297.6,28946.5],[1787060721,43297.6,28924.1],[1787061021,43297.6,28924.1],[1787061322,43297.6,28924.1],[1787061621,43297.5,28924.1],[1787061921,43297,28816.7],[1787062221,43296.6,28430.8],[1787062521,43296.6,28430.8],[1787062821,42223.4,28425],[1787063122,42223.3,27804.2],[1787063421,42222.8,27804.2],[1787063721,42222.8,28105.1],[1787064021,42222.1,27804.2],[1787064321,42223.2,27793.6],[1787064621,42222.3,28087.5],[1787064921,41893.8,27851.7],[1787065221,42222,27750.8],[1787065521,42221.8,27761.6],[1787065822,42221.6,27750.8],[1787066122,42221.6,27717.7],[1787066421,42213.2,25480.4],[1787066721,42221.6,25454.3],[1787067021,42221.2,25376.3],[1787067321,42221.2,24990.1],[1787067621,42221.2,24977.7],[1787067921,42220.8,24977.7],[1787068222,42220.8,24977.7],[1787068521,42220.8,24977.7],[1787068821,42220.8,24922.3],[1787069121,42220.8,24922.3],[1787069421,42221.2,24917.2],[1787069721,42221.2,24985.5],[1787070022,42221.2,24985.5],[1787070321,42221.2,24985.5],[1787070621,42221.2,24990.3],[1787070922,42221.2,24982],[1787071221,42221.1,24982],[1787071521,42220.9,25022.5],[1787071821,42220.9,24946],[1787072121,42220.5,25278.2],[1787072421,42220.5,25270.3],[1787072721,42220.2,25270.3],[1787073021,42220.2,27299.3],[1787073321,42220.2,25250.5],[1787073621,42220.1,25177.1],[1787073922,42220.2,25156.4],[1787074201,42220,25146.6],[1787074521,42219.6,25146.6],[1787074821,42219.6,25141],[1787075121,42219.3,25116.6],[1787075421,42219,25116.6],[1787075722,42218.7,25116.6],[1787076022,42218.9,25155.8],[1787076321,42218.5,25126.1],[1787076621,42218.5,25157.1],[1787076921,42218.5,25113.5],[1787077221,42218.5,25113.5],[1787077522,42218.4,25113.5],[1787077821,42218.4,25113.5],[1787078121,41695.5,25142.9],[1787078421,41853.8,25146.6],[1787078721,41700,25177.1],[1787079021,41872.6,25146.6],[1787079322,40777.6,25146.6],[1787079622,40777.5,25146.6],[1787079921,40777.5,25111.6],[1787080221,40777.2,25128.6],[1787080521,40777.5,25127.3],[1787080821,40777.5,25121.7],[1787081121,40776.9,25123.6],[1787081421,40776.8,25132.4],[1787081721,40776.3,24935.3],[1787082021,40776.3,24971.6],[1787082321,40776.2,24898.9],[1787082621,40776.1,24896.7],[1787082921,40776.5,24884.9],[1787083221,40776.2,24879.6],[1787083521,40776.2,24872.9],[1787083821,40776.1,24872.9],[1787084121,40776.1,24820.1],[1787084421,40776,24641.3],[1787084722,40775.8,24646.5],[1787085021,40754,24680.1],[1787085321,40762.7,24680.1],[1787085621,40771.6,24675.9],[1787085921,39768.8,24636.9],[1787086221,39768.8,24636.1],[1787086521,39451.2,24625.5],[1787086821,40078.8,24597],[1787087121,39480,24256.5],[1787087422,39480,24571.7],[1787087721,40102.4,24246.6],[1787088021,39479.9,24256.5],[1787088321,39479.8,24232.5],[1787088621,39479.8,24219.3],[1787088921,39479.8,24195.8],[1787089201,39479.5,24194.7],[1787089521,39479.7,24194.7],[1787089821,39479.6,24188.5],[1787090121,39479.2,23885.8],[1787090421,39479.3,23860.5],[1787090721,39479.2,24211.2],[1787091021,39479.2,23795.1],[1787091321,39478.7,23795.1],[1787091621,39478.7,23373.1],[1787091921,39478.6,24505.6],[1787092221,39478.4,24201.9],[1787092521,39478.3,24197.8],[1787092821,39478.3,24170.9],[1787093122,39478.3,24167.7],[1787093421,39478.3,24167.7],[1787093723,39478.3,23846],[1787094021,39478.3,23846],[1787094321,39478.2,23833.7],[1787094621,39478.2,23803.1],[1787094921,39478.1,23803.1],[1787095221,39478.1,23408.1],[1787095521,39478.1,23379.4],[1787095821,39478.2,23379.4],[1787096121,39478.2,23379.4],[1787096422,39478.3,23814.5],[1787096722,39478.3,23787.1],[1787097021,39478.3,23768.6],[1787097321,39478.3,23857.2],[1787097621,39478.2,23857.2],[1787097921,39478.4,23841.5],[1787098221,39478.4,23423],[1787098521,39478.3,23401.9],[1787098821,39478.2,23394.4],[1787099121,39478.3,23378.1],[1787099421,39478.2,24227.4],[1787099722,39478.3,24227.4],[1787100021,39478.2,23834.8],[1787100321,39478.2,23834.8],[1787100621,39478.2,24230.5],[1787100921,39478,24217.3],[1787101221,39477.8,24225],[1787101521,39477.7,24571.3],[1787101821,39477.7,24571.3],[1787102126,39477.1,28402.3],[1787102406,39476.9,27818.5],[1787102706,39476.9,27818.4],[1787103006,39476.7,27818.4],[1787103306,39476.7,27818.4],[1787103606,39476.6,27818.4],[1787103906,39476.2,27818.4],[1787104206,39476.2,27818.4],[1787104506,39476.2,27818.4],[1787104806,39476.2,27818.4],[1787105107,39476.2,27818.4],[1787105406,39476.1,27817.5],[1787105706,39476.1,27817.5],[1787106006,39476.1,27817.5],[1787106306,39476.1,27817.5],[1787106606,39476.1,27817.5],[1787106906,39475.8,27817.5],[1787107206,39475.6,27817.5],[1787107507,39475.6,27817.5],[1787107806,39475.4,27817.5],[1787108107,39475.6,27817.5],[1787108406,39475.6,27817.5],[1787108706,39475.6,27817.5],[1787109006,39475.5,27817.5],[1787109306,39475.5,27817.5],[1787109606,39475.6,27817.5],[1787109906,39475.8,27817.5],[1787110206,39475.8,27817.5],[1787110507,39475.8,27817.5],[1787110806,39475.5,27817.5],[1787111106,38309.6,27817.5],[1787111426,38309.5,27817.5],[1787111726,38309.5,27817.5],[1787112006,38309.5,27817.5],[1787112306,38309.5,27817.5],[1787112606,38309.5,27817.5],[1787112906,38309.5,27817.5],[1787113206,38309.5,27817.5],[1787113506,38309.5,27817.5],[1787113807,38309.6,27817.5],[1787114106,38309.5,27817.5],[1787114406,38309.6,27817.5],[1787114706,38309.6,27817.5],[1787115006,38455.3,27817.5],[1787115306,38456.3,27817.5],[1787115606,38456.3,27817.5],[1787115906,38456.3,27817.5],[1787116206,38457.4,27817.5],[1787116506,38457.4,27817.5],[1787116806,38282.4,27817.5],[1787117106,38287.7,27817.5],[1787117406,36315.8,27817.5],[1787117706,36315.8,27817.5],[1787118006,36315.8,27817.5],[1787118306,36315.8,27817.5],[1787118606,36315.8,27817.5],[1787118926,36315.8,27817.5],[1787119206,36315.8,27817.5],[1787119506,36315.8,27817.5],[1787119806,36315.8,27817.5],[1787120106,36315.8,27817.5],[1787120406,36315.4,27817.5],[1787120706,36315.4,27817.5],[1787121006,36315.4,27817.5],[1787121306,36315.4,27817.5],[1787121606,36315.4,27817.5],[1787121906,36315.4,27817.5],[1787122207,36315.5,27817.5],[1787122506,36315.5,27817.5],[1787122806,36315.5,27817.5],[1787123106,36315.7,27817.5],[1787123406,36315.8,27817.5],[1787123706,36315.8,27817.5],[1787124006,36315.8,27817.5],[1787124306,36315.7,27817.5],[1787124606,36917.3,27817.6],[1787124906,36315.8,27817.6],[1787125206,36315.8,27817.6],[1787125507,37640.6,27817.6],[1787125826,37821.3,27817.7],[1787126106,36315.7,27817.8],[1787126406,36315.7,27817.8],[1787126707,36315.7,27817.8],[1787127006,39217.7,27818],[1787127306,38309.4,27818.1],[1787127606,38309.4,27818.1],[1787127907,38309.4,27818.1],[1787128207,38309.1,27818.1],[1787128507,38309.2,27818.1],[1787128806,38309.2,27818.1],[1787129106,38309.1,27818.1],[1787129406,38309.5,27818.1],[1787129706,38309.5,27818.1],[1787130007,38309.3,27818.1],[1787130306,38309.3,27818.1],[1787130606,38309.3,27818.1],[1787130906,38309.3,27818.2],[1787131207,38309.2,27818.2],[1787131506,38309.3,27818.2],[1787131806,38309.3,27818.2],[1787132106,35000,27818.2],[1787132406,35000,27818.2],[1787132707,35000,27818.2],[1787133006,35000,27818.2],[1787133306,35000,27818.2],[1787133607,34999.9,27818.2],[1787133907,34999.9,27818.2],[1787134206,34999.9,27818.2],[1787134506,34999.9,27818.2],[1787134806,34999.9,27818.2],[1787135107,34999.9,27818.2],[1787135406,34999.9,27818.2],[1787135706,34999.9,27818.2],[1787136007,34999.9,27818.2],[1787136306,34999.9,27818.2],[1787136606,34999.9,27818.2],[1787136906,34999.9,27818.2],[1787137206,34999.9,27818.2],[1787137506,34999.9,27818.2],[1787137807,34999.5,27818.3],[1787138106,34999.5,27818.3],[1787138407,34999.4,27818.3],[1787138706,34999.4,27818.3],[1787139007,34999.4,27818.3],[1787139306,34999.4,27818.3],[1787139607,34999.4,27818.4],[1787139906,34999.4,27818.4],[1787140206,34999.4,27818.4],[1787140507,34999.4,27818.4],[1787140807,34999.4,27818.4],[1787141106,34999.3,27818.4],[1787141406,34998.9,27818.6],[1787141726,34998.9,27818.6],[1787142007,34998.9,27818.6],[1787142306,34998.9,27818.6],[1787142606,34998.9,27818.6],[1787142907,34999,27818.6],[1787143206,34999,27818.6],[1787143506,34999,28177.6],[1787143806,34999.4,28177.6],[1787144108,34999.4,28177.6],[1787144406,34999.6,28177.6],[1787144706,34999.6,27818.6],[1787145007,34999.6,27818.6],[1787145307,34999.6,27818.6],[1787145606,34999,27818.6],[1787145906,34998.9,27818.6],[1787146206,34998.9,27818.6],[1787146506,34999,27818.6],[1787146806,34998.9,27818.7],[1787147107,34999,27818.7],[1787147406,34999,27818.7],[1787147706,34999,27818.7],[1787148006,34998.9,27818.7],[1787148326,34998.5,27818.8],[1787148606,34998.3,27818.8],[1787148907,34998.3,27818.8],[1787149206,34998.2,27818.9],[1787149507,34991.8,27819.1],[1787149806,34279.9,27819.1],[1787150106,34279.9,27819.1],[1787150406,34279.8,27819.1],[1787150707,34279.5,27819.1],[1787151006,34279.4,27819.1],[1787151307,34279,27819.1],[1787151606,34278.7,27819.1],[1787151907,34260.1,27819.1],[1787152206,34279,27819.1],[1787152507,34278.9,27819.1],[1787152808,34278.9,27819.1],[1787153106,34278.9,27819.1],[1787153406,34278.9,27819.1],[1787153706,34279,27819.1],[1787154006,34279,27819.1],[1787154306,34279,27819.1],[1787154606,34278.9,27819.1],[1787154907,34278.9,27819],[1787155506,34279,27819],[1787155807,34693.5,27819.1],[1787156106,34998.6,27819.1],[1787156406,34998.6,27819.1],[1787156707,34998.9,27819.1],[1787157006,34999.1,27819.1],[1787157306,34999.1,27819.1],[1787157606,34999.1,27819.1],[1787157906,34999,27819.1],[1787158206,34998.7,27819.4],[1787158507,34998.9,27819.4],[1787158806,34998.9,27819.4],[1787159126,34998.7,27819.4],[1787159406,34998.7,27819.4],[1787159686,34998.7,27819.4],[1787159986,34998.7,27819.4],[1787160286,34998.9,27819.4],[1787160646,34998.9,27819.4],[1787160946,34998.7,27819.6],[1787161246,34998.5,27819.7],[1787161546,34950.3,28142.7],[1787161846,34931.7,28142.7],[1787162147,34931.7,28142.7],[1787162446,34998.5,28142.7],[1787162747,34998.5,28142.9],[1787163046,34998.5,28142.9],[1787163347,34998.5,28143.1],[1787163646,34998.5,28143.1],[1787163946,34998.5,28143.1],[1787164246,34997.8,28143.5],[1787164546,34997.8,28143.5],[1787164846,34997.8,28143.5],[1787165146,34997.8,28143.7],[1787165446,34997.4,28143.7],[1787165746,34997.4,28143.9],[1787166046,34997.2,28143.8],[1787166347,34997.2,28143.8],[1787166646,34997,28143.8],[1787166946,34996.7,28143.8],[1787167246,34996.7,28143.8],[1787167546,34996.7,28143.8],[1787167846,34996.8,28143.8],[1787168146,34996.8,28143.8],[1787168446,34967.9,28143.8],[1787168746,34996.8,28143.8],[1787169046,34996.9,28143.8],[1787169346,34996.7,28143.7],[1787169646,34996.7,28143.5],[1787169946,34996.7,28143.5],[1787170246,34996.7,28143.5],[1787170546,34996.7,28143.5],[1787170846,34996.9,28143.5],[1787171446,34997.1,28143.5],[1787171746,34996.9,28143.5],[1787172046,34997.7,28143.5],[1787172346,34997.7,28143.5],[1787172646,34997.7,28143.5],[1787172946,34997.7,28143.6],[1787173246,34997.7,28143.6],[1787173546,34997.4,28143.7],[1787173846,34937.3,28143.7],[1787174146,34997.4,28143.7],[1787174446,34997.4,28143.7],[1787174746,34997.4,28143.7],[1787175046,34997.4,28143.7],[1787175346,34997.4,28143.7],[1787175646,34997.4,28143.7]],"hourly":[],"daily":[]}}