{"bazaar":{"raw":[[1786399221,28293.6,15452.3],[1786399521,28292.4,15452.2],[1786399821,28290.9,15452.9],[1786400121,28289.1,15452.9],[1786400421,28287.8,15452.9],[1786400721,28286.9,15452.9],[1786401021,28286.1,15452.9],[1786401321,28285.2,15452.9],[1786401621,28283.5,15452.9],[1786401922,28282.3,15452.9],[1786402221,28281.1,15452.9],[1786402521,27801.5,15452.9],[1786402821,26996.2,15452.9],[1786403121,26994.8,15452.9],[1786403421,26994,15452.9],[1786403721,26992.2,15452.9],[1786404021,26990.5,15452.9],[1786404321,26988.1,15452.9],[1786404621,26986.1,15452.9],[1786404921,26984,15452.9],[1786405221,26982.9,15452.9],[1786405521,25828.6,15452.9],[1786405821,25828.3,15452.9],[1786406121,25826.3,15452.9],[1786406421,25824.8,15452.9],[1786406721,25823.7,15452.9],[1786407021,25661.7,15452.9],[1786407321,24785.8,15452.9],[1786407621,24785.6,15452.9],[1786407922,24784.6,15452.9],[1786408221,24783.5,15452.9],[1786408521,24782.4,15452.9],[1786408821,24757.2,15452.9],[1786409121,21394.7,15452.9],[1786409421,25825.2,15453.2],[1786409721,25825.2,15453.7],[1786410021,25824.6,15454.3],[1786410321,25825.4,15453.2],[1786410623,25824.4,15453.2],[1786410921,25824.5,15454.6],[1786411221,25823.9,15454.6],[1786411521,25822.4,15454.6],[1786411821,25822.1,15454.7],[1786412121,25822,15454.6],[1786412421,24228.3,15454.6],[1786412721,23851.2,15454.6],[1786413021,23851,15454.6],[1786413321,24667.9,15454.7],[1786413621,24756.9,15454.9],[1786413921,25823.8,15455.1],[1786414221,25823.8,15455],[1786414521,25823.7,15455.1],[1786414821,25823.6,15455],[1786415121,25822.4,15455.1],[1786415421,25820.6,15455.1],[1786415721,25819.6,15455],[1786416021,25824.4,15455.2],[1786416322,25824.1,15455.1],[1786416621,25823.4,15455],[1786416922,25823.4,15455.1],[1786417223,25822.8,15455.1],[1786417521,25822.3,15454.9],[1786417821,25821.9,15455.1],[1786418121,25820.6,15455.1],[1786418421,25819.8,15455],[1786418721,25819.2,15454.9],[1786419021,25818.1,15454.8],[1786419321,25817.2,15455],[1786419621,25816.6,15454.9],[1786419921,25815.9,15454.8],[1786420221,25815,15454.7],[1786420521,24778.2,15454.7],[1786420822,24777.8,15454.7],[1786421121,24777.7,15454.8],[1786421421,24776.1,15454.6],[1786421721,24775.6,15454.6],[1786422021,24775.9,15454.6],[1786422321,24776.4,15511.6],[1786422621,24775.9,15561.8],[1786422921,24775.5,15482.9],[1786423221,24775.8,15468.4],[1786423521,24775.8,15473.7],[1786423821,24370.7,15473.7],[1786424121,23933.9,15473.5],[1786424421,23933.8,15475.9],[1786424721,23933.5,15475.9],[1786425021,23932.7,15468.3],[1786425321,23932.7,15468.2],[1786425621,23933.2,15467],[1786425921,23933.2,15479.1],[1786426221,23932.5,15472.9],[1786426522,23307.2,15471.1],[1786426821,23174.1,15462.5],[1786427121,23174.1,15459.6],[1786427421,23173.4,15458.3],[1786427721,23173.1,15453.2],[1786428021,23172.6,15453.2],[1786428321,24614.7,15453.2],[1786428621,24606.9,15453.2],[1786428921,24353.1,15455.4],[1786429221,24402.2,15455.4],[1786429521,23933.3,15455.4],[1786429821,23932.9,15456.1],[1786430121,23932.6,15456],[1786430421,23930.9,15455.6],[1786430721,23930.4,15458.3],[1786431021,23930.4,15457.4],[1786431322,25822,15453.1],[1786431621,25822.4,15453.2],[1786431921,25822.7,15453.2],[1786432221,25824.6,15453.3],[1786432521,25822.3,15455],[1786432821,25822.4,15455],[1786433121,25822.4,15455.2],[1786433421,25821.8,15455.3],[1786433721,25381.1,15455.4],[1786434021,24784.1,15455.4],[1786434322,24783.8,15455.5],[1786434621,24781.9,15455.5],[1786434921,24781.5,15455.8],[1786435221,24780.2,15455.2],[1786435521,24366.9,15455],[1786435821,23931.6,15455],[1786436121,23844.6,15455],[1786436421,23843.7,15455],[1786436722,23843.4,15455],[1786437021,23843.4,15456],[1786437321,23843.2,15455.1],[1786437621,23843.2,15455.1],[1786437921,24447.3,15455.1],[1786438221,24272.6,15453.4],[1786438521,23845.9,15453.3],[1786438821,23845.9,15453.3],[1786439121,28300.6,15452.9],[1786439421,28299.8,15455.4],[1786439721,28298.7,15455.6],[1786440021,28298.2,15455.9],[1786440321,28297.6,15881.7],[1786440621,28296.3,16742.6],[1786440921,28294.9,16742.6],[1786441221,28293.7,16742.6],[1786441521,28292.5,16742.6],[1786441821,27135.8,16742.6],[1786442121,27134.1,16742.6],[1786442421,27132.8,16742.6],[1786442721,27131.8,16835.8],[1786443021,27131,16825.1],[1786443321,27130,16794.1],[1786443621,27129.4,16794.1],[1786443921,31013.8,17059.9],[1786444222,34500.5,17079.9],[1786444521,34499.8,17785],[1786444821,34498.8,17786.9],[1786445121,34498.1,17789.5],[1786445421,34497.2,17790.3],[1786445722,34496.2,18447.8],[1786446021,38975,19166.8],[1786446321,38974.1,17963.1],[1786446621,38973,19470.6],[1786446922,38971.7,19375.2],[1786447221,38970.7,19473.3],[1786447522,38971.9,19476],[1786447822,38971,19478],[1786448121,38970.5,19398],[1786448421,38969.4,17574.3],[1786448721,38968.2,17472.3],[1786449021,38967.4,17472.5],[1786449321,38966.4,18457],[1786449621,38965.1,18243.6],[1786449922,38963.7,18243],[1786450221,38962.1,18338],[1786450521,38961.7,20663],[1786450821,38961.6,21662.3],[1786451121,38961.3,20723.3],[1786451421,38960.3,18900.9],[1786451721,38764.1,16990.3],[1786452021,38763.8,16865],[1786452322,38763.2,18279.5],[1786452621,38972.4,19014.6],[1786452921,38971.8,18881.9],[1786453222,38971.8,19099.8],[1786453521,38971.8,19117.8],[1786453821,37393.7,19587.6],[1786454121,37393.7,19604.5],[1786454421,38971.6,19694.5],[1786454721,38970.8,19675],[1786455021,34805.4,19484.3],[1786455321,34804.7,19115.1],[1786455621,34803.6,17672.5],[1786455921,34802.6,17528.3],[1786456221,34801.3,15232.5],[1786456521,34800.1,17463.5],[1786456821,34800.2,17589.9],[1786457121,34801.6,17596.3],[1786457421,34801,17372.9],[1786457721,34800.2,17517.9],[1786458021,34799.3,17752.8],[1786458321,34797.5,17782.7],[1786458621,34795,17469.8],[1786458921,34792.6,15425.9],[1786459221,34791.7,17409.8],[1786459521,34790.5,15449],[1786459821,34801,18228.2],[1786460121,34800.3,17694.3],[1786460421,34799.2,17521.8],[1786460721,34799.2,17714.6],[1786461021,34798.4,18565.6],[1786461321,34797.7,18041],[1786461621,34797,17779.3],[1786461921,34795.7,17645],[1786462222,34794.1,19847.5],[1786462521,34792.5,19786.6],[1786462821,34790.8,19685.1],[1786463121,34789.6,19777.4],[1786463421,34788.7,19849.1],[1786463722,34787.6,19678.8],[1786464021,34786.7,19634.9],[1786464322,34785.8,19582.8],[1786464621,34784.6,19512.1],[1786464922,34783,19460.3],[1786465221,34781.1,19413.2],[1786465522,34779,19371.3],[1786465822,34777.1,19297.8],[1786466121,34775.4,19043.7],[1786466421,34773.7,18855.9],[1786466721,34772.2,18823.4],[1786467021,33882.3,18210.9],[1786467321,33881.4,18232.4],[1786467622,33880.2,18176],[1786467922,33878.7,18145.5],[1786468221,31270.3,18056.6],[1786468521,29999.3,17879.8],[1786468821,29997.9,17856.2],[1786469121,29997,17910.3],[1786469422,29996.9,17881.8],[1786469722,29996.3,17751],[1786470021,29584.4,17658.2],[1786470321,29583.8,17590.7],[1786470621,29583,17424],[1786470922,29582.5,16545.1],[1786471221,29581.6,16769.5],[1786471521,29581,16672.1],[1786471821,29580.1,16375.3],[1786472121,29579.3,16565.4],[1786472421,29578.7,16309.6],[1786472721,29577.2,16226.8],[1786473021,29576.5,16704.9],[1786473321,29576.5,16913.1],[1786473622,29575.3,16407.1],[1786473921,29574.4,16682.3],[1786474221,29573.1,16327.1],[1786474521,29572.9,16653.7],[1786474821,29570.9,16711.9],[1786475121,29570.2,16583.4],[1786475421,29569.8,17859.4],[1786475721,29568.7,17935.6],[1786476021,29568,17898.2],[1786476321,28705.5,17871.3],[1786476621,28703.5,17862.3],[1786476922,25554.1,17819.3],[1786477221,25552.7,17773],[1786477521,25552.3,19940.3],[1786477822,24496.2,19805.7],[1786478121,24045.9,17921.3],[1786478421,23640.3,17871.4],[1786479021,23443.1,17830.1],[1786479321,25146.2,17882.3],[1786479621,29569,19947.1],[1786479922,29568.1,18042.6],[1786480221,29567.8,17769.6],[1786480521,29275.2,17630.5],[1786480821,29256.6,17706],[1786481121,28816,17704.2],[1786481421,28524,17637.5],[1786481721,28240.4,17201.7],[1786482021,27928,16990.5],[1786482321,27927,17088.5],[1786482621,27926.5,17169.7],[1786482922,27926.1,16994.3],[1786483221,26601.4,16871.9],[1786483521,26601.3,16795.3],[1786483821,26600.8,16825.3],[1786484122,26599.5,16684.2],[1786484422,26598.7,16638.8],[1786484721,26598.4,16536.6],[1786485021,26598.2,16546.5],[1786485321,26597.5,16090.2],[1786485621,26596.9,16002],[1786485921,26595.3,15809.1],[1786486221,26594.2,16579],[1786486521,26593.4,16417.7],[1786486821,26593,16495],[1786487121,26591.8,16458.7],[1786487421,26590.6,16402.7],[1786487721,26589.7,16003.3],[1786488021,26588.8,16162.2],[1786488321,26587.5,16143.1],[1786488621,26586.2,16187.1],[1786488921,26583.2,16058.6],[1786489221,26580.6,15945.2],[1786489521,26578.7,15891.5],[1786489821,26578,15876.5],[1786490121,26577.6,15727.1],[1786490421,26577.9,15945.9],[1786490721,26577.9,15958],[1786491021,26578.8,16079.8],[1786491322,26578.3,16113.2],[1786491621,26577.7,16120.8],[1786491921,26577,16153.4],[1786492221,26178,16005],[1786492521,26013.9,15996.9],[1786492821,25490.6,16154.2],[1786493122,25222.9,15962.6],[1786493421,25223.4,15865.1],[1786493721,25221.6,15675.9],[1786494021,25220.3,15523.8],[1786494321,25220.1,15710.8],[1786494621,25219.5,15830.6],[1786494921,24854.8,15818.4],[1786495221,24643.3,15815.9],[1786495521,24642.8,15716.9],[1786495821,24641.3,15452.2],[1786496121,24521.5,15453],[1786496421,23719.1,15452.9],[1786496721,23717.3,15453],[1786497021,23717.8,15458.2],[1786497321,23715.3,15453.7],[1786497621,23713.7,15453.5],[1786497921,22143.6,15453.2],[1786498221,22143.5,15453.1],[1786498521,22141.9,15453],[1786498821,22141.7,15453.2],[1786499121,21759.8,15453],[1786499421,21471.6,15452.9],[1786499721,21470,15452.7],[1786500021,21469.2,15452.5],[1786500321,21468.6,15452.5],[1786500621,21468,15452.5],[1786500921,21467.1,15452.4],[1786501221,21466.9,15452.4],[1786501521,21466.5,15452.4],[1786501821,21461.7,15452.2],[1786502121,21460.2,15452.8],[1786502421,21459.3,15459.6],[1786502721,21461.3,15459.6],[1786503021,21460.3,15466.8],[1786503321,21458.6,15463.3],[1786503621,21455.4,15461.1],[1786503921,21370.7,15459.6],[1786504221,21033.9,15459.6],[1786504521,19842.1,15459.6],[1786504821,19983.8,15459.6],[1786505121,19825.3,15459.6],[1786505421,19618,15459.6],[1786505721,19462.7,15459.6],[1786506021,19384.5,15459.6],[1786506321,19383.8,15459.6],[1786506621,19384,15452.9],[1786506921,19669.5,15656.2],[1786507221,20616.8,15656.2],[1786507521,20477.3,15656.2],[1786507822,19887.5,15656.2],[1786508121,19825.6,15656.2],[1786508421,19825.3,15656.2],[1786508721,19825.3,15656.2],[1786509021,19825,15656.2],[1786509321,19825,15656.2],[1786509621,19825,15656.2],[1786509921,19784.7,15656.2],[1786510221,19709.1,15656.2],[1786510521,19607.3,15656.2],[1786510821,19607.3,15656.2],[1786511121,19605.1,15656.2],[1786511421,19487.8,15656.2],[1786511721,19498.1,15656.2],[1786512021,19406.6,15656.2],[1786512321,19521.4,15656.2],[1786512621,19481,15656.2],[1786512921,19567.7,15656.2],[1786513221,19546.5,15656.2],[1786513521,19546.8,15656.2],[1786513821,19481.7,15656.2],[1786514121,19486.3,15656.2],[1786514421,19488.5,15656.2],[1786514721,19488.6,15656.2],[1786515021,19483.7,15656.2],[1786515321,19479.4,15656.2],[1786515621,19405.5,15656.2],[1786515921,19404.6,15656.2],[1786516222,19404.4,15656.3],[1786516521,19403.8,15656.3],[1786516821,19403.4,15656.3],[1786517122,19403.2,15656.5],[1786517422,19403.3,15656.5],[1786517721,19149.4,15656.5],[1786518021,19093.6,15656.6],[1786518321,18825,15656.7],[1786518621,19065,15656.6],[1786518921,19066.8,15656.7],[1786519221,19057.3,15656.8],[1786519521,19065.5,15656.3],[1786519821,19044.3,15656.5],[1786520121,18905.2,15665.9],[1786520421,18903.7,15656.5],[1786520721,19013.1,15656.5],[1786521021,18938.1,15656.5],[1786521321,18717.5,15656.7],[1786521621,18731,15656.7],[1786521921,18707,15656.6],[1786522221,18708.4,15656.6],[1786522521,18685,15656.7],[1786522821,19100.4,15656.8],[1786523121,19289.4,15656.7],[1786523421,19093.2,15656.6],[1786523721,19065,15656.6],[1786524021,19086.7,15656.6],[1786524321,19074.1,15656.6],[1786524621,18828.2,15656.6],[1786524921,18819.1,15656.5],[1786525221,18521.8,15656.5],[1786525521,18530.3,15656.4],[1786525821,18816.4,15656.4],[1786526121,19181.7,15656.4],[1786526422,19194.6,15656.4],[1786526721,19134.2,15658.5],[1786527021,19178.9,15658.5],[1786527321,19237.8,15672.5],[1786527621,19403.7,15672.5],[1786527921,19403.6,15663.7],[1786528221,19403.1,15665.4],[1786528521,19401.9,15663.3],[1786528821,19401.8,15663],[1786529121,19400.8,15658.5],[1786529421,19400,15656.3],[1786529721,19399.4,15656.2],[1786530021,19399,15656.2],[1786530322,19398.5,15656.2],[1786530621,19398.2,15656.2],[1786530921,19397.9,15656.2],[1786531221,19398,15656.5],[1786531521,19397.9,15656.5],[1786531821,19401.4,15656.5],[1786532121,19401.3,15656.5],[1786532421,19401.3,15656.5],[1786532721,19401.2,15656.5],[1786533021,19401.2,15656.5],[1786533321,19400.9,15656.5],[1786533621,19400.6,15656.5],[1786533921,19400.6,15656.5],[1786534221,19308.6,15656.5],[1786534521,19225.9,15656.5],[1786534821,19264.6,15656.5],[1786535121,19306.8,15656.6],[1786535421,19334.9,15656.7],[1786535721,19260.6,15656.8],[1786536021,19299.9,15656.7],[1786536321,19400.8,15656.8],[1786536622,19400.8,15656.8],[1786536921,19400.8,15656.8],[1786537221,19360.2,15656.8],[1786537521,19400.5,15656.8],[1786537821,19395.9,15656.6],[1786538121,19395.5,15656.6],[1786538421,19395,15656.6],[1786538721,19394.8,15656.6],[1786539021,19395.2,15656.6],[1786539321,19394.7,15656.6],[1786539621,19394.1,15656.6],[1786539921,19394.3,15656.6],[1786540221,19394,15656.6],[1786540521,19395.2,15656.6],[1786540821,19401.9,15657.3],[1786541121,19401.9,15657.3],[1786541421,19401.8,15657.3],[1786541721,19401.8,15657.3],[1786542021,19401.7,15657.3],[1786542321,19401.7,15657.3],[1786542621,19401.9,15657.3],[1786542921,19027.3,15657.3],[1786543221,19027.3,15657.3],[1786543521,19027.3,15657.3],[1786543821,19249,15657.3],[1786544121,19273.5,15657.3],[1786544421,19255.1,15657.3],[1786544722,19362.8,15657.4],[1786545022,19311.4,15657.4],[1786545321,19339.7,15657.3],[1786545622,19311.9,15657.3],[1786545921,19349.5,15657.3],[1786546221,19401.9,15657.3],[1786546521,19401.9,15657.4],[1786546821,19342.8,15657.4],[1786547122,19350,15657.4],[1786547421,19315.5,15657.3],[1786547721,19272.5,15657.3],[1786548021,19306.5,15657.3],[1786548321,19224.9,15657.3],[1786548622,19026.4,15657.3],[1786548922,19026.1,15657.3],[1786549221,19025.8,15657.3],[1786549521,19025.4,15657.3],[1786549821,18893.1,15657.3],[1786550121,18767.5,15657.3],[1786550421,18742.3,15657.3],[1786550721,18742.7,15657.3],[1786551021,18685.4,15657.3],[1786551322,18684.7,15700],[1786551621,18684.6,15700.2],[1786551922,18683.4,15700.2],[1786552221,18683.1,15760.6],[1786552521,18683,15759.3],[1786552821,18681.4,15760],[1786553121,18680.6,15757.2],[1786553421,18680.6,15756.2],[1786553722,18679.6,15755.4],[1786554021,18679.3,15756.6],[1786554322,18679.2,15752.8],[1786554621,18679.1,15750.5],[1786554921,18678.9,15736.6],[1786555221,18678.6,15734.9],[1786555521,18678.8,15732.7],[1786555821,18678.8,15732.3],[1786556121,18678.7,15733.2],[1786556421,18678.8,15731.4],[1786556721,18678.3,15728.2],[1786557022,18678.5,15726.5],[1786557321,18678.2,15721.8],[1786557601,18678.2,15719.5],[1786557921,18680,15718.9],[1786558222,18680,15717.8],[1786558522,18679.4,15716.2],[1786558821,18679.2,15849.5],[1786559121,18647.8,15849.5],[1786559421,18538.1,15849.5],[1786559721,18550.6,15849.5],[1786560021,18539.9,15849.5],[1786560321,18453.1,15849.5],[1786560622,18303.3,15849.5],[1786560922,18679.9,15849.5],[1786561221,18605,15849.5],[1786561521,18559.6,15849.5],[1786561821,18587.3,15849.6],[1786562121,18541.2,15849.6],[1786562421,18541.2,15849.6],[1786562721,18519.9,15849.7],[1786563021,18528.6,15849.7],[1786563321,18525.2,15849.7],[1786563621,18681.1,15849.6],[1786563922,19402,15849.6],[1786564221,19402.3,15849.6],[1786564521,19403.4,15850.2],[1786564821,19403.2,15850.2],[1786565121,19403.2,15850.2],[1786565421,19403.3,15850.2],[1786565721,19404.2,15850.2],[1786566021,19314.2,15850.4],[1786566321,19346.2,15850.4],[1786566621,19296.9,15850.4],[1786566921,19552,15850.4],[1786567222,22109.6,15850.4],[1786567521,22433,15850.7],[1786567821,22490.9,15850.9],[1786568121,22913.4,15851.3],[1786568421,22466,15851.3],[1786568721,22723.9,15851.3],[1786569021,22340.2,15851.3],[1786569321,22840.1,15851.3],[1786569621,22315.3,15851.3],[1786569921,21407.3,15851.3],[1786570221,21833.4,15851.5],[1786570522,21818,15857.4],[1786570821,23285.5,15867.1],[1786571121,22031.9,16105.1],[1786571421,22538.9,16105.1],[1786571721,22039.2,16105.1],[1786572021,21466.4,16106.2],[1786572322,21466,16106.2],[1786572621,21466.2,16106.2],[1786572921,21465,16106.2],[1786573221,21465,16106.2],[1786573521,21465,16106.2],[1786573821,21464.7,16106.2],[1786574121,21463.2,16106.2],[1786574421,21462.4,16106.2],[1786574721,21462.3,16108.2],[1786575021,21462.3,16106.9],[1786575321,21462.8,16106.2],[1786575622,21462.8,16106.2],[1786575921,21462.6,16106.2],[1786576221,21463,16106.2],[1786576521,21462.2,16106.2],[1786576821,21461.2,16106.2],[1786577121,21112.6,16106.2],[1786577421,21105.1,16106.2],[1786577721,20924.6,16106.2],[1786578021,20924.6,16301.6],[1786578321,20924.4,16176.5],[1786578621,20924.4,16347.4],[1786578921,20924.6,16347.4],[1786579221,20924.6,16347.4],[1786579521,20924.3,16347.4],[1786579821,20924.2,16347.4],[1786580101,20923.7,16347.4],[1786580421,20381.8,16347.4],[1786580721,20307.8,16347.4],[1786581022,20297,16347.4],[1786581321,19998.7,16347.4],[1786581621,19998.4,16347.4],[1786581921,19998.1,16347.4],[1786582221,20021.4,16347.4],[1786582521,20170.5,16347.4],[1786582821,19998.4,16347.4],[1786583121,19998.2,16347.4],[1786583421,19998.1,16347.4],[1786583721,19968.8,16347.4],[1786584022,19829.5,16347.4],[1786584321,19635.4,16347.4],[1786584622,19687.3,16347.9],[1786584921,19021.2,16347.9],[1786585221,19159.4,16347.9],[1786585521,19415.7,16347.9],[1786585822,19415.7,16347.9],[1786586121,19685.5,16347.9],[1786586421,19450.2,16347.9],[1786586721,19517.8,16347.9],[1786587021,19443.3,16347.9],[1786587321,19046.8,16347.9],[1786587621,19004.8,16347.9],[1786587921,19349,16347.9],[1786588221,19345.1,16347.9],[1786588521,19341.8,16347.9],[1786588821,19332.7,16347.9],[1786589121,19332.7,16347.9],[1786589421,19386.8,16347.9],[1786589721,19004.5,16348.3],[1786590021,19004.9,16348.3],[1786590321,19004.9,16348.3],[1786590621,19004.5,16348.3],[1786590921,19004.5,16348.3],[1786591201,19004.2,16348.3],[1786591521,19004,16348.3],[1786591821,19004.1,16348.3],[1786592121,19004.2,16348.3],[1786592421,19004.1,16348.3],[1786592721,19004.3,16348.3],[1786593021,19004.2,16348.3],[1786593321,19003.8,16348.3],[1786593621,19004.4,16348.3],[1786593921,19010.1,16348.3],[1786594221,19004.2,16348.8],[1786594521,19002.3,16348.8],[1786594821,19002.3,16348.8],[1786595121,19002.3,16348.8],[1786595421,19002.2,16349],[1786595721,19002.3,16349],[1786596021,19002.2,16349],[1786596321,19002.3,16349],[1786596621,19002.4,16349],[1786596921,19002.2,16349],[1786597221,19002.2,16349],[1786597521,19002,16349],[1786597821,19002.1,16349],[1786598121,19002.1,16349],[1786598421,19002.1,16349],[1786598721,19001.8,16349],[1786599021,19001.8,16349],[1786599321,19001.9,16349],[1786599621,19001.8,16349],[1786599921,19001.3,16349],[1786600221,19001.3,16349],[1786600521,19001.2,16349],[1786600821,19001.1,16349],[1786601121,19001.3,16349],[1786601421,19001.3,16349],[1786601721,19001.6,16358],[1786602021,19001.7,16356.4],[1786602321,19001.7,16354.3],[1786602621,19001.6,16375.7],[1786602921,19001.3,16355.7],[1786603221,28703.5,20000],[1786603521,28703.6,20000],[1786603821,28703.6,20022.4],[1786604121,28703.4,20870.8],[1786604421,27920.1,20870.8],[1786604721,27919.6,20266.8],[1786605021,27920.1,20259.5],[1786605321,34800.9,20086.3],[1786605621,34799.8,20147],[1786605922,33406.6,20133.5],[1786606221,33405.4,20071.4],[1786606521,33404.2,20072.2],[1786606821,33401.7,20222],[1786607121,33398.7,20231.7],[1786607421,33395.6,20190.4],[1786607721,33392.5,20252.8],[1786608021,33389.6,20218.3],[1786608321,33386,20296.7],[1786608621,31459,20260.3],[1786608921,31455.3,20754.5],[1786609221,30632.4,20699.9],[1786609521,29892.2,20631.1],[1786609821,29889,20627.4],[1786610121,29886.5,20125.1],[1786610421,34800.9,20267.2],[1786610721,34800.7,20440.7],[1786611021,34799.3,20379.3],[1786611321,33644.8,20470.1],[1786611621,33644.2,20296.7],[1786611921,33643.2,20285.9],[1786612221,33642.2,20359.2],[1786612521,33640.8,20314.9],[1786612821,33639.5,20294.8],[1786613121,33638.1,20294.6],[1786613421,33637.2,20242.6],[1786613721,33635.8,20230],[1786614021,33634.7,20334.2],[1786614321,33633.8,20398],[1786614621,33633.1,20278.5],[1786614921,33631.6,20285.4],[1786615221,33629.8,20292],[1786615521,33628.5,20274],[1786615821,33626.5,20288],[1786616121,33623.3,20238.4],[1786616421,33620.7,20212.1],[1786616722,33618.9,20202.2],[1786617021,33615.8,20192.9],[1786617321,33613.4,20158.4],[1786617621,33611.2,20114.2],[1786617921,33608.4,20023.6],[1786618221,33606.1,20002.8],[1786618521,33604.5,20000],[1786618821,32242,20000],[1786619122,32240.8,20000],[1786619421,32239.2,20000],[1786619721,32238.1,20000],[1786620021,32238.1,20000.1],[1786620321,32237.6,20000.1],[1786620621,32236.7,20000.1],[1786620921,32235.4,20000.2],[1786621221,31700.2,20000.2],[1786621522,31011.5,20000.1],[1786621821,31011.2,20000.2],[1786622121,29909.8,20000.1],[1786622421,29909.7,20000.1],[1786622721,29908.7,20000.1],[1786623021,29907.7,20000.1],[1786623321,29907,20000],[1786623621,29905.5,20000],[1786623921,29904,20000],[1786624222,29903,20000],[1786624522,29901.6,20000],[1786624821,29900.2,20000],[1786625122,29898.5,20000],[1786625421,29896.4,20000],[1786625721,29894.6,20000],[1786626021,29893.4,20000],[1786626321,29891.9,20000],[1786626621,29890.8,20000],[1786626921,28900.4,20000],[1786627221,28898.4,20000],[1786627522,28896.8,20000],[1786627821,28894.8,20000],[1786628121,28892.6,20000],[1786628421,28890.6,20000.1],[1786628721,28888.5,20000],[1786629021,28886.6,20000],[1786629322,28885.4,20000.1],[1786629621,28883.5,20000],[1786629921,28881.9,20000],[1786630223,28881.1,20000],[1786630521,28880,20000.3],[1786630821,28358.2,20000.3],[1786631121,27990.3,20000.1],[1786631421,27988.7,20000.1],[1786631721,27987.5,20000.1],[1786632021,26469.1,20000.1],[1786632321,25821.3,20000.1],[1786632621,25619.7,20000.1],[1786632901,25462.1,20000.1],[1786633221,24713.9,20000.1],[1786633521,24713.9,20000.1],[1786633821,24242.3,20000.1],[1786634121,24241.6,20000.1],[1786634421,24241.4,20000.1],[1786634721,24241,20000.1],[1786635021,24240.9,20000.1],[1786635321,24240.1,20000.1],[1786635621,24240,20000.1],[1786635921,24239.7,20000.1],[1786636222,24168.5,20000.1],[1786636522,24239.1,20000.1],[1786636821,24239,20000.1],[1786637121,23773.4,20000.1],[1786637421,23687.8,20000.1],[1786637722,23431.2,20000.1],[1786638022,23430.9,20000.1],[1786638321,23429.3,20000.1],[1786638622,23429.2,20097.4],[1786638921,23428.8,20096.6],[1786639221,23427.7,20095.7],[1786639521,23238,20171.8],[1786639822,23019.9,20171.8],[1786640121,22807.1,20171.8],[1786640421,22932,20171.8],[1786640722,22935.2,20171.8],[1786641021,22932.6,20171.8],[1786641321,23873.9,20171.8],[1786641621,24426.3,20171.8],[1786641921,24625.7,20171.9],[1786642221,24550.4,20171.9],[1786642522,24514.2,20171.9],[1786642821,23999.2,20171.8],[1786643121,23986.7,20171.8],[1786643421,24006.7,20171.8],[1786643721,24241.1,20171.8],[1786644021,24240.6,20172],[1786644321,24240.5,20172],[1786644621,24240.2,20172],[1786644921,23979.4,20172],[1786645221,23966.4,20172],[1786645521,23465.4,20171.8],[1786645821,23465.2,20171.8],[1786646121,23465,20171.8],[1786646421,23465.6,20171.8],[1786646722,23506.9,20171.8],[1786647021,23506.2,20171.8],[1786647321,23417.7,20171.8],[1786647621,23346.4,20171.8],[1786647921,23793.4,20171.8],[1786648222,29909.3,20171.8],[1786648522,29908.8,20171.9],[1786648821,29907.3,20172],[1786649122,28932.5,20172],[1786649421,29908.6,20172.5],[1786649721,29907.7,20172.5],[1786650021,29906.6,20172.5],[1786650321,29906.1,20172.6],[1786650622,29905.1,20173],[1786650921,29904.7,20173.1],[1786651221,28931,20173],[1786651521,28929.7,20173.2],[1786651821,28053.4,20172.3],[1786652121,28052.3,20172.1],[1786652422,28051.3,20172.2],[1786652721,27263.1,20172.1],[1786653022,27262.3,20172],[1786653322,27261.3,20171.8],[1786653622,27260.1,20171.8],[1786653921,27259.2,20171.8],[1786654221,27258,20171.8],[1786654521,27256.9,20171.8],[1786654822,27255.8,20171.8],[1786655121,27255.8,20115.3],[1786655421,27255.1,20114.3],[1786655721,27254,20113.6],[1786656021,27253.7,20112.9],[1786656321,27252.8,20109.8],[1786656622,27252.7,20106.3],[1786656921,27252.1,20105.5],[1786657221,27251.2,20098.7],[1786657521,27251.2,20097.7],[1786657821,27250.8,20096.6],[1786658121,27250.3,20096.2],[1786658421,27249.2,20097],[1786658721,27249.1,20095.9],[1786659021,27247.9,20095.2],[1786659321,27246.2,20093],[1786659621,26573.5,20091],[1786659921,25931.8,20087.7],[1786660221,25930.9,20033.8],[1786660521,25354.3,20033.4],[1786660821,25353.6,19229.3],[1786661121,25353.3,19193.3],[1786661422,25352.7,19186],[1786661721,25352.2,19145.7],[1786662022,25140.6,19139.5],[1786662321,25352.7,19150],[1786662622,25352.7,19155.9],[1786662921,25352.4,19076.9],[1786663221,25352.4,19096.8],[1786663521,25352.1,19105],[1786663821,25351.8,19159.6],[1786664121,25351,19128.8],[1786664421,25350.9,19091.7],[1786664721,25350.7,19081.9],[1786665021,25348.8,15654.8],[1786665321,25347.6,15654.8],[1786665621,25346.3,15578.7],[1786665921,24828.5,15331.3],[1786666221,24828.4,15296.5],[1786666521,24827.6,15178.6],[1786666821,24827.1,15171.1],[1786667121,24825.7,15111.7],[1786667421,24824.6,15036],[1786667721,24781.7,15025],[1786668021,24628.9,14947.7],[1786668321,24358.4,14876.5],[1786668621,24358.4,14852],[1786668921,24621.5,14707.9],[1786669221,24356.7,14657.8],[1786669521,24355.6,14648.5],[1786669821,24355.5,14394.5],[1786670121,24355.3,14456.4],[1786670421,24354.7,14318.7],[1786670721,24354.6,14220],[1786671021,24078.8,14109.8],[1786671321,24106.2,14045.5],[1786671621,23705.1,13803.6],[1786671921,23526.1,11968.5],[1786672221,23526.1,12043.3],[1786672521,23524.9,11681.7],[1786672821,23524.8,10704.1],[1786673121,23523.8,10532.4],[1786673421,23455.6,10465.5],[1786673721,23456.1,9866],[1786674021,23371.8,9694.9],[1786674322,23170.1,9522.1],[1786674621,23169.8,8659.8],[1786674921,23169.9,15521.3],[1786675221,23169.7,15603.7],[1786675521,23169.4,15435.3],[1786675821,23169.2,15660.2],[1786676121,23167.7,15629.6],[1786676421,23167,15485.7],[1786676721,23164.5,15546.2],[1786677021,23164,15572.6],[1786677321,23163.5,15680.7],[1786677621,23160.4,15680.2],[1786677921,23160.3,16105.2],[1786678221,23158.1,15715.7],[1786678521,22918.3,15569.6],[1786678821,22450.6,15597.3],[1786679121,23170.1,4268.4],[1786679421,23169,6881.7],[1786679721,23168.5,15388.6],[1786680021,23167.8,7423.9],[1786680322,23167.1,7074.9],[1786680621,23167.9,7272],[1786680921,23165.7,15389],[1786681221,22387.2,15739.6],[1786681522,22386,15739.6],[1786681821,22385.1,15739.6],[1786682122,22385.5,15739.7],[1786682421,22384.3,15739.7],[1786682722,22384.3,15780.7],[1786683021,22383.5,15827.6],[1786683321,22382.4,15768.4],[1786683622,22381.9,15767.5],[1786683921,24642,15739.6],[1786684221,24714.7,15740.4],[1786684521,24708.6,15740.1],[1786684821,24759.4,15743.2],[1786685122,24724.8,15740.3],[1786685422,24756.3,15740.5],[1786685721,24648.4,15740.3],[1786686021,24689.3,15741],[1786686321,24645.4,15740.3],[1786686621,24357,15740.9],[1786686921,24356.6,15740.8],[1786687221,24355.1,15741.1],[1786687521,24353.9,15741.3],[1786687822,24353,15741.6],[1786688122,24352,15741.1],[1786688421,24351.5,15747.2],[1786688721,24347.8,15741.7],[1786689021,24346,15746.9],[1786689322,24343.5,15746.9],[1786689621,24344.3,15746.9],[1786689921,24339.8,15741.8],[1786690221,24958.1,15741.9],[1786690521,25208.1,15747.9],[1786690821,24828.5,15748],[1786691121,24828.5,15748.1],[1786691421,24828.4,15748.3],[1786691721,25353.9,15748.7],[1786692021,25354.3,15957.7],[1786692321,25354.1,17415.8],[1786692621,25026.4,16077.9],[1786692921,24575,16011.7],[1786693221,24574.1,16005.5],[1786693521,24573.6,15980.2],[1786693821,24573.5,15949.5],[1786694122,23873.2,15902.2],[1786694421,23872.1,15962],[1786694721,23871.3,15947.2],[1786695021,23870.7,15947.2],[1786695321,23869.7,15936.8],[1786695621,23868.1,15885.7],[1786695921,23866.9,15880.7],[1786696221,23865.9,15872.8],[1786696521,23864.8,15867.5],[1786696821,23863,15866.1],[1786697121,23862.3,15925],[1786697421,23861.4,15917],[1786697721,23861.5,15925.3],[1786698021,23861.2,15920.2],[1786698321,23861,15910.6],[1786698621,23860.9,15915.4],[1786698921,23860.2,15863],[1786699221,23859.1,15919.5],[1786699521,23858.6,15895.4],[1786699821,23858.4,15895.4],[1786700121,23857.5,15930.3],[1786700422,23855.9,15899.7],[1786700721,23855.5,15898.9],[1786701021,23861.7,15902.5],[1786701322,23619.5,15919.2],[1786701621,23327.2,15911.4],[1786701921,22881.3,15917.9],[1786702221,22667.2,15747.8],[1786702522,22667.1,15747.8],[1786702821,22377.5,15747.8],[1786703121,22666.9,15747.8],[1786703421,22666.5,15747.8],[1786703721,22666.2,15756.3],[1786704021,22665.6,15751.2],[1786704321,22665.1,15751.2],[1786704622,22663.8,15747.9],[1786704922,22664.8,15747.9],[1786705221,22663.5,15747.9],[1786705522,22663.2,15748],[1786705822,22380.4,15748],[1786706122,21348,15748],[1786706421,20787.7,15748],[1786706721,20787.5,15748],[1786707021,20786.5,15749.8],[1786707321,20786.9,15749.8],[1786707621,20786.8,15749.8],[1786707922,22665.9,15749.8],[1786708221,22665.6,15749.8],[1786708521,22665.4,15749.8],[1786708822,22665.4,15749.9],[1786709121,22665.1,15749.9],[1786709421,22664.7,15749.9],[1786709721,22662.9,15749.9],[1786710021,22663,15749.9],[1786710321,22662.9,15749.9],[1786710621,22662.6,15749.9],[1786710921,22661.3,15749.9],[1786711222,22660.9,15749.9],[1786711521,22659.8,15750],[1786711821,22659.1,15749.9],[1786712121,22658.9,15750.1],[1786712421,22658,15750],[1786712722,22656.6,15750],[1786713021,22655.3,15798.6],[1786713321,22654,15761.2],[1786713621,22652.5,16443.5],[1786713921,22651.9,16443.5],[1786714221,22651.1,16443.5],[1786714522,22650.3,16443.5],[1786714822,22650,16443.5],[1786715121,22647.8,16443.5],[1786715422,22645.8,16443.5],[1786715722,22645.6,16443.5],[1786716021,22644.5,16443.5],[1786716321,22643.6,16443.5],[1786716621,22642.5,16443.5],[1786716922,22641.4,16443.5],[1786717221,22640.5,16443.5],[1786717521,22639.6,16443.5],[1786717822,22638.7,16443.5],[1786718121,22637.6,16443.5],[1786718421,22637,16443.5],[1786718721,22636.5,16443.5],[1786719021,22499.2,16443.5],[1786719322,22498.8,16443.5],[1786719621,22498.8,16443.5],[1786719921,22498.5,16443.5],[1786720201,22498.1,16443.5],[1786720501,22481.9,16443.5],[1786720821,21890.7,16443.5],[1786721121,21889.8,16443.5],[1786721422,22498.5,16443.5],[1786721721,22639.5,16443.5],[1786722021,22639.2,16753.8],[1786722321,22649.2,16753.8],[1786722621,22665.8,16753.8],[1786722922,22665.8,16753.8],[1786723222,25354.2,16753.9],[1786723522,25353.8,16753.9],[1786723821,25352.8,16499.3],[1786724121,25351.4,16497.4],[1786724422,25350.6,16508.5],[1786724722,25349.8,16506.6],[1786725021,25348.7,16498],[1786725322,25347.3,16493.9],[1786725621,25346.1,16522.9],[1786725921,25344.3,16501.9],[1786726222,25342.6,16503.7],[1786726522,19999.7,16503.3],[1786726822,19717.7,16503.3],[1786727121,19716.6,16503.3],[1786727422,19715.4,16495.3],[1786727722,19713.9,16493.7],[1786728022,19712.7,16491.8],[1786728322,19712.4,16480.4],[1786728622,19711.7,16479.3],[1786728922,19415.5,16491.8],[1786729221,19414.7,16491.2],[1786729522,19386.8,16485.3],[1786729821,19414,16481.5],[1786730121,19147.6,16479.8],[1786730421,18907.9,16479.6],[1786730721,18692.3,16480.8],[1786731021,18680.2,16478.9],[1786731321,18686.1,16475.3],[1786731621,18654.5,16477.5],[1786731921,18682.1,16474.5],[1786732221,18665.6,16474.9],[1786732521,18827.1,16474.8],[1786732821,25346.5,16480.7],[1786733121,25346.5,16489.2],[1786733421,25346.4,16494.1],[1786733721,25345.8,16490.5],[1786734021,25345.1,16483.7],[1786734321,24485.2,16496.1],[1786734621,24484.4,16494.3],[1786734921,24483.9,16489],[1786735221,24483.1,16463.7],[1786735521,23554.4,16469.6],[1786735821,22388.4,16464.3],[1786736121,21824.2,16452.5],[1786736421,21823.8,16443.5],[1786736721,21822.7,16443.5],[1786737021,21822.1,16443.5],[1786737322,21821.3,16443.5],[1786737621,21820,16443.5],[1786737921,21820,16443.5],[1786738222,21819.5,16443.5],[1786738521,21818.2,16443.5],[1786738821,21279.4,16443.5],[1786739121,21278.9,16443.5],[1786739422,21278.3,16443.5],[1786739722,21278,16443.5],[1786740021,21277.1,16443.5],[1786740321,20793.3,16443.5],[1786740621,20357.5,16443.5],[1786740921,20357.1,16443.5],[1786741221,19965.2,16443.5],[1786741521,19964.4,16443.5],[1786741821,19963.4,16443.6],[1786742121,19611,16443.6],[1786742421,19964.4,16443.6],[1786742721,19802.4,16443.6],[1786743021,19964.3,16443.6],[1786743321,19964.5,16443.6],[1786743621,19964.7,16443.6],[1786743921,19964.4,16443.6],[1786744221,19612,16443.6],[1786744521,19611.8,16443.6],[1786744821,19611.9,16443.6],[1786745121,19612,16443.6],[1786745421,19611.7,16443.5],[1786745721,19294.4,16443.5],[1786746021,19294.3,16443.5],[1786746321,19337.6,16443.5],[1786746621,19009.2,16443.5],[1786746921,19008.8,16443.5],[1786747221,19008.3,16443.5],[1786747521,19008.1,16443.5],[1786747821,19008.6,16443.5],[1786748122,19008.6,16443.5],[1786748421,19008.1,16443.5],[1786748721,19007.7,16443.5],[1786749021,19007.7,16443.5],[1786749321,19008,16443.5],[1786749621,19009.4,16443.5],[1786749921,19008.8,16443.5],[1786750221,19008.4,16443.5],[1786750521,19008.4,16443.5],[1786750821,19008.4,16443.5],[1786751121,19008.4,16443.5],[1786751421,19007.9,16443.5],[1786751721,19007.9,16443.5],[1786752021,19007.6,16443.5],[1786752321,19007.4,16443.5],[1786752621,19006.1,16443.5],[1786752921,19005.4,16445.5],[1786753221,19004.5,16443.6],[1786753521,19004,16443.6],[1786753821,19004.5,16443.6],[1786754121,19004.9,16443.5],[1786754421,19005.3,16443.5],[1786754721,18874.7,16443.5],[1786755021,18748.5,16443.5],[1786755321,18865.8,16443.5],[1786755621,18782.3,16443.5],[1786755921,18748.5,16443.5],[1786756221,18517.4,16443.5],[1786756521,18571.8,16444],[1786756821,18516.9,16443.7],[1786757121,18516.7,16443.5],[1786757421,18516.7,16443.5],[1786757721,18516.7,16443.5],[1786758021,18516.7,16443.5],[1786758321,18516.3,16443.5],[1786758621,18516.2,16443.5],[1786758921,18517.1,16443.5],[1786759221,18516.9,16444.6],[1786759521,18516.7,16443.8],[1786759821,18516.1,16443.5],[1786760121,18516.1,16443.5],[1786760421,18516.1,16443.5],[1786760721,18515.6,16443.5],[1786761021,18516,16443.5],[1786761321,18515.9,16444.6],[1786761621,18516,16444.6],[1786761922,18515.5,16444.5],[1786762221,18515.4,16443.5],[1786762521,18515.4,16443.5],[1786762821,18515.4,16443.5],[1786763121,18515.4,16443.5],[1786763421,18307.9,16443.5],[1786763721,18307.8,16443.5],[1786764021,18307.8,16443.5],[1786764321,18516.8,16444.7],[1786764621,19005.4,16444.6],[1786764921,19005.3,16444.5],[1786765221,27251.6,16460],[1786765522,27251.5,16460],[1786765821,27251.5,16460.1],[1786766122,27250.9,16460.2],[1786766421,27250.7,16460.2],[1786766721,27249.6,16460.3],[1786767022,27248.5,16460.3],[1786767321,27247.6,16460.3],[1786767621,27246.4,16460.4],[1786767921,27244.4,16460.2],[1786768221,27242.9,16460.4],[1786768521,27241.7,16460.6],[1786768821,27240,16460.6],[1786769121,27237.9,16461.1],[1786769421,27236,16461.5],[1786769721,27234,16461.4],[1786770021,27233.2,16461.5],[1786770321,27232.4,16469.2],[1786770621,27231.1,16470],[1786770921,27229.7,16462.2],[1786771221,27227.9,16462.3],[1786771521,27225.9,16462.4],[1786771821,27222.9,16461.9],[1786772121,27220.1,16461.8],[1786772421,27217.5,16461.7],[1786772721,27215.2,16461.8],[1786773021,27213,16462],[1786773321,27210.6,16461.8],[1786773621,27207.7,16461.8],[1786773921,27205.3,16461.7],[1786774221,27203,16461.7],[1786774521,27200.9,16461.7],[1786774821,27199.2,16519.1],[1786775121,27197.6,16472.9],[1786775421,26870.8,16505.2],[1786775721,26278.5,16537.3],[1786776021,25452.9,16537.5],[1786776321,25451.5,16579.9],[1786776621,25450.7,18031.2],[1786776921,24707.8,18031.2],[1786777221,24707.1,18031.3],[1786777521,24706,18031.3],[1786777821,24705,18031.3],[1786778121,24704.7,18031.3],[1786778421,24703.8,18031.3],[1786778721,24702.9,18031.3],[1786779022,24701.5,18031.3],[1786779321,24700.6,18031.2],[1786779621,24700.5,18031.2],[1786779921,24699.8,18031.2],[1786780221,24698.8,18031.2],[1786780522,24697.5,18031.2],[1786780821,24696.6,18031.2],[1786781121,24695.7,18031.2],[1786781421,24694.8,18043.7],[1786781721,24694.3,18073],[1786782021,24694,18068.7],[1786782321,24693.9,18057.7],[1786782621,24693,18057.4],[1786782921,24692.3,18055.8],[1786783222,24692,18031.2],[1786783521,24691.7,18031.2],[1786783821,24691.3,18031.2],[1786784121,24690.9,18031.2],[1786784421,24689.7,18031.2],[1786784721,24689.8,18037.4],[1786785021,24690,18050.8],[1786785321,24689.4,18072],[1786785621,24688.3,18086.2],[1786785921,24687,18071.2],[1786786221,24686.3,18041.4],[1786786521,24685.3,18049.9],[1786786821,24684.1,18050.7],[1786787121,24683.1,18049],[1786787421,24682.8,18045.2],[1786787721,24681.5,18032.3],[1786788021,24680.5,18031.2],[1786788321,24679.5,18031.2],[1786788621,24679.3,18031.2],[1786788921,24678.8,18031.2],[1786789221,24677.5,18031.2],[1786789521,24676.5,18031.2],[1786789821,24675.6,18031.2],[1786790121,24675,18031.2],[1786790421,24674.1,18031.2],[1786790721,24673,18031.2],[1786791021,24671.4,18031.2],[1786791321,24671.2,18031.2],[1786791621,24670.4,18031.2],[1786791921,24669.2,18031.2],[1786792221,24669.2,18031.2],[1786792521,24005.4,18031.2],[1786792821,24005.3,18031.2],[1786793121,24004.7,18031.2],[1786793421,24003.9,18031.2],[1786793721,24003.7,18031.2],[1786794021,24003.9,18031.2],[1786794321,24003.9,18031.2],[1786794621,24003.9,18031.3],[1786794921,24003.9,18031.2],[1786795221,24003,18031.2],[1786795521,24003,18031.3],[1786795821,24003,18031.2],[1786796121,24002.5,18031.2],[1786796421,24002.1,18031.2],[1786796721,24001.9,18031.2],[1786797021,23403.4,17785.2],[1786797321,23403.4,17766.4],[1786797621,23402.5,17758.3],[1786797921,23401.7,17761.6],[1786798221,23400.7,17757.2],[1786798521,23205.8,17749.5],[1786798821,22379.5,17748.8],[1786799121,22379.5,17555.4],[1786799421,22379,17557.1],[1786799722,22379,17505.8],[1786800022,22379.1,16681.6],[1786800322,22379,16679.7],[1786800621,22378.5,16674.8],[1786800922,22378.2,16663.2],[1786801221,22377.9,16657.4],[1786801522,22377.7,16654.1],[1786801821,22376.7,16638.3],[1786802121,22160.9,16637.7],[1786802421,21941.4,16629.5],[1786802721,21940.7,16628.8],[1786803021,21939.4,16628.5],[1786803321,21938.8,16623.6],[1786803621,21937.9,16625.3],[1786803921,21937.1,16620.6],[1786804221,21937.8,16669.3],[1786804521,21936.2,16665.7],[1786804821,21936.2,16639.7],[1786805121,21936,16630.5],[1786805421,21744.7,16671.5],[1786805722,21193.1,16660.3],[1786806021,21192,16627.6],[1786806321,21191.6,16577.9],[1786806621,21191.3,16581.8],[1786806921,21190.8,16583.9],[1786807221,21190.2,16585.9],[1786807521,21183,18189.3],[1786807821,21173.7,18189.3],[1786808121,21103.6,18189.3],[1786808421,21040.2,18189.3],[1786808721,20750.2,18189.3],[1786809021,20375,18189.3],[1786809321,20374.8,18189.3],[1786809622,20374.9,18189.3],[1786809921,20374.1,18189.3],[1786810221,20374.1,18189.3],[1786810521,20374,18189.3],[1786810821,20374,18189.3],[1786811121,20304.3,18189.3],[1786811421,20373.4,18189.3],[1786811721,20373.5,18189.3],[1786812021,20373.3,18189.3],[1786812322,20373.5,18189.3],[1786812621,20373.9,18189.3],[1786812923,20372.9,18189.3],[1786813221,20372.9,18189.3],[1786813521,20372.9,18189.3],[1786813821,20356.7,18189.3],[1786814121,20372.8,18189.3],[1786814421,20326,18189.3],[1786814721,20295.4,18189.3],[1786815021,20153.7,18189.3],[1786815321,20153.4,18189.3],[1786815621,20153.4,18189.3],[1786815921,20153.2,18189.3],[1786816221,20153.2,18189.3],[1786816521,20152.7,18189.3],[1786816821,20152.7,18189.3],[1786817121,20027.4,18190.5],[1786817421,20153,18190.1],[1786817721,20152.2,18190],[1786818021,20152.2,18189.3],[1786818321,20152.2,18189.3],[1786818621,20151.9,18190.4],[1786818921,20151.3,18190.2],[1786819221,20151.7,18190.2],[1786819521,20151.8,18191.7],[1786819821,20152.1,18192],[1786820121,20151.5,18189.4],[1786820421,20151.4,18189.3],[1786820721,19419.9,18189.3],[1786821021,20152.6,18189.3],[1786821321,20152.5,18189.3],[1786821621,20151.9,18189.3],[1786821921,20151.7,18190.3],[1786822221,20151.5,18190.3],[1786822521,20151.4,18190.3],[1786822821,18207.5,18189.3],[1786823121,18207.5,18189.3],[1786823421,18207.5,18189.3],[1786823721,18207.5,18189.3],[1786824001,19331.4,18189.3],[1786824322,18817,18189.3],[1786824621,18817,18189.3],[1786824921,18818.6,18189.3],[1786825222,19331.4,18189.3],[1786825521,19337.7,18189.3],[1786825821,19748,18189.3],[1786826121,19294.9,18189.3],[1786826421,19755.7,18189.3],[1786826721,19453.2,18189.3],[1786827021,19453.2,18189.3],[1786827321,18892.3,18189.3],[1786827621,19518.1,18189.3],[1786827921,19539.8,18189.3],[1786828221,19544.2,18189.3],[1786828521,20151.6,18189.3],[1786828821,20151.5,18189.3],[1786829121,20151.4,18189.3],[1786829421,20151.8,18189.3],[1786829721,20151.8,18189.3],[1786830021,20151.9,18189.3],[1786830301,20372.9,18189.3],[1786830621,20372.9,17895.5],[1786830921,20372.8,17849.1],[1786831221,20372.6,17616.8],[1786831521,20372.5,17601],[1786831821,20371.8,17595.3],[1786832121,20371.8,17572.1],[1786832421,20371.8,16696.7],[1786832721,20371.8,16684.7],[1786833022,20371.8,16691.5],[1786833321,20371.9,16675.5],[1786833621,20298.9,16668.4],[1786833921,20320.4,16659.5],[1786834221,20327.4,16653.3],[1786834521,20264.2,16643.1],[1786834822,20259.8,16612.7],[1786835121,19779,16599.2],[1786835421,19755.4,16592.2],[1786835721,19756,16597.2],[1786836021,19732.8,16587.4],[1786836321,19747.7,16564.8],[1786836621,19747.7,16552.9],[1786836921,19760.5,16549.3],[1786837221,19619.6,16531],[1786837521,19619.6,16526.7],[1786837821,19619.6,16514.3],[1786838121,19595.5,16512.8],[1786838421,19619.5,16460.8],[1786838721,19619.2,16460.9],[1786839021,19619.2,16460.8],[1786839321,19619.1,16460.8],[1786839621,19619.1,16460.8],[1786839921,19618.2,16460.8],[1786840221,19618.1,16460.7],[1786840521,19617.9,16460.7],[1786840821,19617.9,16461.3],[1786841121,19617.9,16461.1],[1786841421,19617.4,16461.1],[1786841721,19557.1,16461],[1786842021,19441.6,16461],[1786842322,19558.8,16460.8],[1786842621,19549.8,16460.6],[1786842921,19418.7,16460.6],[1786843221,19302.1,16460.6],[1786843521,19302,16460.4],[1786843822,19302,16460.4],[1786844121,19301.1,16460.3],[1786844421,19300.8,16460.3],[1786844721,19262.3,16460.3],[1786845021,19016.2,16460.3],[1786845321,19016.2,16460.3],[1786845621,19016.2,16460.2],[1786845921,19016.1,16460.2],[1786846221,19617.2,16460.2],[1786846521,19617.1,16460.4],[1786846821,19616.7,16460.4],[1786847121,19616.6,16460.4],[1786847421,19617,16460.4],[1786847721,19616.4,16460.4],[1786848021,19616.4,16460.3],[1786848321,19617.2,16460.4],[1786848621,19617.2,16460.3],[1786848921,19617.2,16460.3],[1786849221,19618.7,16460.6],[1786849521,19618.9,16460.5],[1786849821,19618.9,16460.3],[1786850121,19619,16460.3],[1786850421,19619.1,16460.2],[1786850721,19619.5,16460.2],[1786851022,19619.1,16460.2],[1786851321,19619.1,16460.2],[1786851621,19619.2,16460.1],[1786851921,19619.2,16460.1],[1786852221,19619.1,16460],[1786852521,19619.1,16460],[1786852821,19619,16460],[1786853121,19619,16460],[1786853421,19479.3,16460],[1786853721,19462.9,16460],[1786854021,19491.5,16460],[1786854321,19469.2,16460],[1786854621,19469.2,16460],[1786854921,18914.3,16460],[1786855221,18911.4,16460],[1786855521,18762.3,16460],[1786855821,18761.8,16460.2],[1786856121,18761.7,16460.2],[1786856421,18761.7,16460.2],[1786856721,18761.7,16460.2],[1786857021,18761.5,16460.2],[1786857321,18761.5,16460.2],[1786857621,18761.2,16460.2],[1786857922,18760.8,16460.2],[1786858221,18760.9,16460.2],[1786858522,18761.4,16460.2],[1786858822,18761.3,16460.2],[1786859122,18761.3,16460.2],[1786859421,18760.6,16460.2],[1786859721,18760.3,16460.2],[1786860021,18760.3,16460.2],[1786860321,18760.3,16460.2],[1786860621,18760.3,16460.2],[1786860921,18760.2,16460.2],[1786861221,18760.2,16460.2],[1786861521,18760.3,16460.2],[1786861821,18760.1,16460.2],[1786862121,18759.7,16460.2],[1786862421,18759.7,16460.2],[1786862721,18637.4,16460.2],[1786863021,18637.4,16460.2],[1786863321,18637.4,16460.2],[1786863621,18669.5,16460.2],[1786863921,18611.5,16460.2],[1786864222,18625.3,16460.2],[1786864521,18642.2,16460.2],[1786864821,18407.2,16460.2],[1786865121,18322.1,16460.2],[1786865421,18322,16460.2],[1786865721,18257.1,16460.2],[1786866021,18167.9,16460.2],[1786866321,18193.3,16460.2],[1786866621,18261.5,16460.2],[1786866921,18269,16460.2],[1786867222,18246.3,16460.2],[1786867521,18243.8,16460.2],[1786867821,18176.8,16460.2],[1786868121,18042.1,16460.2],[1786868421,18107.6,16460.2],[1786868721,18379.8,16460.2],[1786869021,18393.6,16460.2],[1786869321,18321.9,16460.2],[1786869621,18390.8,16460.2],[1786869921,18321.9,16460.2],[1786870221,18321.3,16460.2],[1786870521,18321.3,16460.2],[1786870821,18321.4,16460.2],[1786871121,18321,16460.2],[1786871421,18321,16460.2],[1786871721,18134.6,16460.2],[1786872021,18307.8,16460.2],[1786872321,18321.3,16460.2],[1786872621,18694.7,16460.2],[1786872921,18529,16460.2],[1786873221,18529,16460.2],[1786873521,18529,16460.2],[1786873821,18529,16460.2],[1786874121,18529,16460.2],[1786874421,18529,16460.2],[1786874721,18761.2,16460.2],[1786875021,18760.3,16460.2],[1786875321,18761.2,16460.2],[1786875621,18760.2,16460.2],[1786875921,18775.7,16460.2],[1786876221,18762.3,16460.2],[1786876521,18911.4,16460.2],[1786876821,18762.1,16460.2],[1786877121,18762.1,16460.2],[1786877422,18762,16460.2],[1786877721,18762.1,16460.2],[1786878021,18762,16460.2],[1786878321,18762.2,16460.2],[1786878621,18762.2,16460.2],[1786878921,18948.1,16460.2],[1786879221,19233.7,16460.2],[1786879521,19417.8,16460.2],[1786879821,19192,16460.2],[1786880121,19166.3,16460.2],[1786880421,19160.1,16460.2],[1786880721,18789.9,16460.2],[1786881021,18616.6,16460.2],[1786881321,18468.6,16460.2],[1786881621,18467,16460.2],[1786881921,18532.2,16460.2],[1786882221,18671.1,16460.2],[1786882522,18693.4,16460.2],[1786882821,18298.9,16460.2],[1786883121,18467.9,16460.2],[1786883421,18475.5,16460.2],[1786883721,18366,16460.2],[1786884021,18248.7,16460.2],[1786884321,17966.3,16460.2],[1786884621,17966.3,16460.2],[1786884921,17966.4,16460.2],[1786885221,17966.2,16460.2],[1786885521,17966.2,16460.2],[1786885821,17966.1,16460.2],[1786886121,17966,16460.2],[1786886421,17965.8,16460.2],[1786886721,17966.3,16460.2],[1786887021,18264.3,16460.2],[1786887321,18084.4,16460.2],[1786887621,19227.9,16460.2],[1786887921,19388.4,16460.2],[1786888221,18938.9,16460.2],[1786888521,19619,16460.2],[1786888821,19618.2,16460.2],[1786889121,19618.2,16460.2],[1786889421,19618.2,16460.2],[1786889722,19618.2,16460.2],[1786890001,19617.8,16460.2],[1786890322,19618,16460.2],[1786890621,19617.6,16460.2],[1786890921,19617.5,16460.2],[1786891221,19617.5,16460.2],[1786891521,19617.6,16460.2],[1786891822,19617.5,16460.2],[1786892121,19617.5,16460.2],[1786892421,19617.2,16491.7],[1786892721,19616.9,16490.1],[1786893022,19205.6,16460.2],[1786893322,19133.1,16460.2],[1786893622,19238,16460.2],[1786893921,19030.3,16460.2],[1786894221,19030.2,16460.2],[1786894521,19030.3,16460.2],[1786894821,19030,16460.2],[1786895121,19029.7,16460.2],[1786895421,19763.4,16460.2],[1786895721,19999.6,16463.7],[1786896022,19618.6,16463.7],[1786896321,19618.6,16465.7],[1786896621,19618.6,16464.6],[1786896921,19618.6,16460.3],[1786897221,19618.6,16460.2],[1786897521,19618.8,16460.2],[1786897821,19883.3,16460.2],[1786898121,19618.8,16460.2],[1786898421,19302.9,16460.2],[1786898721,19302.6,16460.2],[1786899021,19302.2,16460.2],[1786899321,19301.6,16460.2],[1786899621,19301.8,16460.2],[1786899922,19302.6,16460.2],[1786900221,19302.1,16460.2],[1786900521,19301.8,16460.2],[1786900821,19301.6,16460.2],[1786901121,19301.4,16460.2],[1786901421,19301.5,16460.2],[1786901721,19301,16460.2],[1786902021,19301,16460.2],[1786902321,19300.7,16460.2],[1786902621,19300.7,16460.2],[1786902921,19300.7,16460.2],[1786903221,19300.5,16460.2],[1786903521,19300.5,16460.2],[1786903821,19300.3,16460.2],[1786904121,19300.6,16460.2],[1786904421,19300.1,16460.2],[1786904721,19015.8,16460.2],[1786905021,19015.6,16460.2],[1786905321,19015.5,16460.2],[1786905621,19015.1,16460.2],[1786905921,19015.7,16460.2],[1786906221,19277.1,16460.2],[1786906521,19300.7,16460.2],[1786906821,19300.7,16460.2],[1786907121,19300.5,16460.2],[1786907421,19300.4,16460.2],[1786907721,19300.2,16460.2],[1786908021,19300.2,16460.2],[1786908321,19300.2,16460.2],[1786908621,19300.2,16460.2],[1786908921,19300.2,16460.2],[1786909221,19300.2,16460.2],[1786909521,19300.1,16460.2],[1786909822,19300.1,16460.2],[1786910121,19299.7,16460.2],[1786910421,19015.5,16460.2],[1786910721,19014.9,16460.2],[1786911021,19014.8,16460.2],[1786911321,19014.8,16460.2],[1786911622,19014.8,16460.2],[1786911922,19014.8,16460.2],[1786912221,19014.8,16460.2],[1786912521,19014.3,16460.2],[1786912821,19014.1,16460.2],[1786913121,19014.1,16460.2],[1786913421,19014,16460.2],[1786913721,19013.6,16460.2],[1786914021,19013.6,16460.2],[1786914321,19013.3,16460.2],[1786914621,19013,16460.2],[1786914921,19012.9,16460.2],[1786915221,19012.5,16461.3],[1786915521,19012.3,16460.2],[1786915821,19012.1,16460.2],[1786916122,19011.6,16460.2],[1786916421,19011.5,16460.2],[1786916721,18932.7,16460.2],[1786917021,18991.1,16460.2],[1786917321,18754.6,16460.2],[1786917621,18754.5,16460.2],[1786917921,18754,16460.2],[1786918221,18754.4,16460.2],[1786918521,18754.4,16460.2],[1786918821,18753.7,16460.2],[1786919121,18753.6,16460.2],[1786919421,18754.4,16460.2],[1786919721,18753.8,16460.2],[1786920021,18753.9,16460.2],[1786920321,18753.6,16460.2],[1786920621,18754.6,16460.2],[1786920922,18753.8,16460.2],[1786921221,18753.5,16460.2],[1786921521,18753.7,16460.2],[1786921821,18753.7,16460.2],[1786922121,18753.7,16460.2],[1786922422,18689,16460.2],[1786922721,18753.6,16461.5],[1786923021,18753.7,16460.2],[1786923321,18754.6,16460.2],[1786923621,18753.6,16460.2],[1786923921,18753.6,16460.2],[1786924222,18753.2,16460.2],[1786924521,18705.8,16460.2],[1786924821,18523,16460.2],[1786925121,18521.7,16460.2],[1786925421,18521.5,16460.2],[1786925721,18520.9,16460.2],[1786926021,18520.1,16460.2],[1786926321,18520.5,16460.2],[1786926621,18520.5,16460.2],[1786926921,18520.6,16460.2],[1786927221,18520.4,16460.2],[1786927521,18520.2,16460.2],[1786927821,18520.3,16460.2],[1786928121,18520.3,16460.2],[1786928421,18520.3,16460.2],[1786928721,18520,16460.2],[1786929021,18519.4,16460.2],[1786929321,18519.4,16460.2],[1786929621,18519.4,16460.2],[1786929921,18519.4,16460.2],[1786930221,18519.1,16460.2],[1786930521,18519.1,16460.2],[1786930821,18519.1,16460.2],[1786931122,18518.9,16460.2],[1786931421,18518.9,16460.2],[1786931721,18518.9,16460.2],[1786932021,18518.6,16460],[1786932321,18518.5,16460],[1786932621,18518,16460],[1786932921,18517.9,16460],[1786933221,18518.9,16460],[1786933521,18518.9,16460],[1786933821,18518.9,16460],[1786934121,18518.8,16460],[1786934421,18518.7,16460],[1786934722,18518.8,16460],[1786935021,18518.8,16460],[1786935322,18518.8,16460],[1786935622,18518.8,16460],[1786935921,18518.6,16460],[1786936221,18518.3,16460],[1786936521,18518.2,16460],[1786936821,18517.8,16460],[1786937121,18518.3,16460],[1786937421,18518.6,16460],[1786937721,18518.8,16460],[1786938021,18518.7,16460],[1786938322,18518.5,16460.6],[1786938621,18518.2,16460.6],[1786938921,18518,16460.6],[1786939221,18518.2,16460.6],[1786939521,18518,16460.6],[1786939821,18517.6,16460.6],[1786940121,18517.4,16460.6],[1786940421,18517.4,16460.6],[1786940721,18517.6,16460.6],[1786941021,18517.6,16460.6],[1786941322,18517.4,16460.6],[1786941621,18517.4,16460.6],[1786941921,18517.3,16460.6],[1786942221,18517.3,16460.6],[1786942521,18517.3,16460.6],[1786942821,18517.3,16460.6],[1786943121,18517.3,16460.6],[1786943421,18517.3,16460.6],[1786943721,18517.2,16460.6],[1786944022,18517.2,16460.6],[1786944321,18517.1,16460.6],[1786944621,18517.2,16460.6],[1786944921,18516.6,16460.6],[1786945221,18516.5,16460.6],[1786945521,18517,16460.6],[1786945821,18516.9,16460.6],[1786946121,18516.8,16460.6],[1786946421,18516.7,16460.6],[1786946721,18516.7,16460.6],[1786947021,18516.8,16460.6],[1786947321,18516.8,16460.6],[1786947621,18518.4,16460.6],[1786947921,18517.9,16460.6],[1786948221,18517.9,16460.6],[1786948521,18517.9,16460.6],[1786948821,18517.9,16460.6],[1786949121,18517.9,16460.6],[1786949421,18510.9,16460.6],[1786949721,18517.9,16460.6],[1786950021,18517.9,16460.6],[1786950321,18517.9,16460.6],[1786950621,18517.9,16460.6],[1786950921,18517.9,16460.6],[1786951221,18517.9,16460.6],[1786951521,18518,16460.6],[1786951821,18518.1,16460.6],[1786952121,18518.5,16460.6],[1786952421,18519.6,16460.6],[1786952721,18519.2,16460.6],[1786953022,18519.2,16460.6],[1786953321,19013.6,16460.6],[1786953621,19013.8,16460.6],[1786953921,19013.9,16460.6],[1786954221,19013.9,16460.6],[1786954521,19013.9,16460.6],[1786954822,19013.9,16460.6],[1786955121,19013.9,16472.6],[1786955421,19013.8,16471.6],[1786955721,19013.9,16470.9],[1786956021,19013.9,16469.6],[1786956321,19013.8,16469.6],[1786956621,19013.6,16468.7],[1786956921,19012.9,16467.1],[1786957221,19012.9,16467.1],[1786957521,19013.9,16466.6],[1786957821,19013.9,16466.3],[1786958121,18784.3,16460.6],[1786958421,18784.3,16460.6],[1786958721,18784.3,16460.6],[1786959021,19014.5,16460.6],[1786959322,19014.8,16460.6],[1786959621,19014.9,16460.6],[1786959921,19015.5,16460.6],[1786960221,21191.2,16460.6],[1786960521,21191.2,16460.6],[1786960821,21191.3,16460.6],[1786961121,21191.2,16460.6],[1786961421,21191,16460.6],[1786961721,21191,16460.6],[1786962021,21190.6,16460.6],[1786962321,21190.6,16460.6],[1786962621,21190.3,16460.6],[1786962921,21190.2,16460.6],[1786963221,21189.9,16460.6],[1786963521,21189.9,16460.7],[1786963821,21189.9,16460.7],[1786964121,21189.4,16462.6],[1786964421,21189.9,16462.6],[1786964721,21182.8,16462.6],[1786965022,20716.9,16462.6],[1786965321,20716.6,16462.6],[1786965622,20716.7,16462.6],[1786965921,20716.3,16462.6],[1786966221,20716,16462.6],[1786966521,20715.4,16466.1],[1786966821,20714.4,16466],[1786967121,20713.6,16464.1],[1786967421,20712.3,16462.6],[1786967721,20711.3,16462.6],[1786968021,20711,16462.8],[1786968321,20710.2,16462.8],[1786968621,20709.9,16462.8],[1786968921,20709.3,16462.8],[1786969221,20708.7,16462.8],[1786969521,20708.3,16462.8],[1786969821,20707.9,16462.8],[1786970121,20707.9,16462.8],[1786970421,20708.3,16462.9],[1786970721,20708.7,16462.9],[1786971021,20708.7,16462.9],[1786971321,20710.5,16462.9],[1786971621,20709.9,16462.9],[1786971921,20709.7,16462.9],[1786972221,20709.7,16462.9],[1786972521,20709.3,16462.9],[1786972821,20284.1,16462.9],[1786973121,20283.9,16462.9],[1786973421,20283.9,16462.9],[1786973721,20283.8,16462.9],[1786974021,20283.8,16462.9],[1786974321,20207.2,16462.9],[1786974621,20283.6,16462.9],[1786974921,20283.9,16463.2],[1786975221,20283.3,16463.2],[1786975521,20283.3,16463.2],[1786975821,20282.9,16463.2],[1786976121,19900.8,16463.2],[1786976422,19900.8,16463.2],[1786976722,19900.6,16463.2],[1786977021,19900,16463.2],[1786977322,19899.5,16463.2],[1786977621,19899.1,16463.2],[1786977922,19555,16463.2],[1786978222,19554.5,16463.2],[1786978521,19245.3,16463.2],[1786978821,19245.1,16463.2],[1786979121,19245,16463.2],[1786979421,19245.3,16463.2],[1786979721,19245.2,16463.2],[1786980021,19245.1,16463.2],[1786980321,19245.2,16463.2],[1786980621,19245,16463.2],[1786980921,19244.6,16463.2],[1786981221,19244.6,16463.2],[1786981521,19244.6,16463.2],[1786981821,19244.3,16463.2],[1786982121,19244.6,16463.2],[1786982421,19244.6,16463.2],[1786982721,19244.2,16463.2],[1786983021,19245,16463.2],[1786983321,19244.6,16463.2],[1786983621,19245.1,16463.2],[1786983921,19168.6,16463.2],[1786984221,19245.1,16463.2],[1786984521,19245.3,16463.2],[1786984821,19245.1,16463.2],[1786985122,19245.1,16463.2],[1786985421,19245.1,16463.2],[1786985721,19244.9,16463.2],[1786986021,20717,16463.2],[1786986322,20716.8,16463.2],[1786986621,20716.2,16463.2],[1786986921,20715.8,16463.2],[1786987221,20715.3,16463.2],[1786987521,20715,16463.2],[1786987821,20714.2,16463.2],[1786988121,20713.4,16463.2],[1786988421,20712.6,16463.2],[1786988721,20712.3,16463.2],[1786989021,20712.6,16463.2],[1786989301,20712.5,16463.2],[1786989622,20712.1,16463.2],[1786989921,20711.9,16463.2],[1786990222,20711.4,16463.2],[1786990521,20711.1,16463.2],[1786990822,20710.5,16463.2],[1786991121,20709.5,16463.2],[1786991421,20708.9,16463.2],[1786991721,20708.7,16463.2],[1786992021,20708.1,16463.2],[1786992321,20707.2,16463.2],[1786992621,20705.9,16463.2],[1786992922,20705.4,16463.2],[1786993222,20704.5,16463.2],[1786993521,20703.7,16463.2],[1786993822,20702.9,16463.2],[1786994121,20702.9,16463.2],[1786994421,20702.9,16463.2],[1786994721,20702.7,16463.2],[1786995021,20278.4,16463.2],[1786995321,20278,16463.2],[1786995621,20277.7,16463.2],[1786995921,20277,16463.2],[1786996221,20276.2,16471],[1786996521,20275.4,16463.2],[1786996821,20274.6,16463.2],[1786997121,20274.2,16463.2],[1786997421,20273.6,16463.2],[1786997721,20273.1,16463.2],[1786998021,20273.4,16463.2],[1786998321,20273.3,16463.2],[1786998621,20273.4,16463.2],[1786998921,20273.1,16463.2],[1786999221,20272.6,16463.2],[1786999521,20271.8,16463.2],[1786999822,20270.9,16463.2],[1787000122,19889.7,16463.2],[1787000421,19546.8,16463.2],[1787000721,19302.7,16463.2],[1787001021,19078.2,16463.2],[1787001321,18960.2,16463.2],[1787001621,18960.1,16588.2],[1787001921,18959.7,16588.2],[1787002221,18959.6,16588.2],[1787002521,18959.3,16588.2],[1787002821,18960.2,16588.2],[1787003121,18960,16588.2],[1787003421,18959.7,16588.2],[1787003721,18959.6,16588.2],[1787004021,18959.6,16588.2],[1787004321,18959.6,16588.2],[1787004621,18959.4,16588.2],[1787004922,18960.3,16588.2],[1787005221,18960.3,16588.2],[1787005521,18959.9,16588.2],[1787005821,18959.7,16588.2],[1787006121,18721.8,16588.2],[1787006421,18721.8,16588.2],[1787006721,18721.3,16588.2],[1787007021,18721.3,16588.2],[1787007321,18721,16588.2],[1787007621,18720.8,16588.2],[1787007921,18960.4,16588.2],[1787008221,19398.7,16588.2],[1787008521,20151,16588.2],[1787008821,20273.1,16588.2],[1787009121,20272.8,16588.2],[1787009422,20272.7,16588.2],[1787009721,20271.9,16588.2],[1787010021,20271.4,16588.2],[1787010321,20270.8,16588.2],[1787010621,20269.8,16588.2],[1787010921,20269.6,16588.2],[1787011221,20269.2,16588.2],[1787011521,20268.4,16588.2],[1787011821,20268,16588.2],[1787012121,20267.5,16588.2],[1787012421,20129.8,16588.2],[1787012721,19898.8,16588.2],[1787013021,19898.5,16588.2],[1787013322,19898.3,16588.2],[1787013621,19898.2,16588.2],[1787013921,19898.2,16588.2],[1787014221,19897.9,16588.2],[1787014522,19897.5,16600.6],[1787014821,19896.6,16508.8],[1787015121,19896.7,16508.3],[1787015421,19896.6,16507.7],[1787015721,19897.5,16638.1],[1787016021,19897.5,16637.5],[1787016321,19897.5,16614.4],[1787016621,19897.5,16612.2],[1787016921,19897.5,16609],[1787017221,19897.2,16608.9],[1787017521,19897.1,16608.9],[1787017821,19896.2,16507.1],[1787018121,19895.3,16505.6],[1787018421,19895.1,16588.3],[1787018721,19895.1,16588.3],[1787019021,19894.9,16588.3],[1787019321,19894.7,16588.3],[1787019621,19894.3,16588.7],[1787019921,19894.3,16588.7],[1787020221,19894.3,16588.7],[1787020521,19894.3,16588.7],[1787020821,19894.1,16588.7],[1787021121,19894.1,16588.7],[1787021421,19893.1,16588.7],[1787021721,19857.1,16588.7],[1787022021,19562.4,16588.7],[1787022321,19562.4,16588.7],[1787022621,19561.9,16588.7],[1787022921,19561.9,16588.7],[1787023221,19561.8,16588.7],[1787023521,19562,16588.7],[1787023821,19551.7,16588.7],[1787024121,19485,16588.7],[1787024422,19263.7,16588.7],[1787024721,19263.9,16588.7],[1787025021,19263.5,16588.7],[1787025322,19263.5,16588.7],[1787025621,19263.5,16588.8],[1787025921,19263.3,16588.8],[1787026221,19263.4,16588.8],[1787026521,19263.3,16588.8],[1787026821,19263.6,16588.8],[1787027121,19263.6,16588.8],[1787027421,19263.1,16588.8],[1787027722,19263.1,16588.8],[1787028021,19263.2,16588.8],[1787028321,19263.6,16588.8],[1787028621,19263.6,16588.8],[1787028921,19263.8,16588.8],[1787029221,19387.9,16588.8],[1787029521,19263.7,16588.8],[1787029821,19263.2,16588.8],[1787030121,19263.6,16588.8],[1787030421,19263.7,16588.8],[1787030721,19263.7,16588.8],[1787031021,19263.7,16588.8],[1787031321,19389.9,16588.8],[1787031621,19264,16588.8],[1787031921,19263.8,16588.8],[1787032222,19262.8,16588.8],[1787032521,17999.9,16588.8],[1787032821,19898.7,16588.8],[1787033121,19898.7,16588.7],[1787033421,19681,16588.7],[1787033721,19898.7,16588.7],[1787034021,19897.9,16588.7],[1787034322,19898.6,16588.7],[1787034621,19898.6,16588.7],[1787034922,19898.5,16588.7],[1787035221,19898.5,16588.7],[1787035521,19897.6,16588.7],[1787035821,19897.6,16588.7],[1787036121,19897.6,16588.7],[1787036421,19897.6,16588.7],[1787036721,19897.6,16588.7],[1787037021,19897.2,16588.7],[1787037321,19897.1,16588.7],[1787037621,19897.1,16588.7],[1787037921,19897.1,16588.7],[1787038221,19897.1,16588.7],[1787038521,19897.1,16588.7],[1787038821,19896.8,16588.7],[1787039121,19896.8,16588.7],[1787039421,19896.6,16588.7],[1787039721,19896.6,16588.7],[1787040021,19896.2,16588.7],[1787040321,19896,16588.7],[1787040621,19896,16588.7],[1787040921,19896,16588.7],[1787041221,19895.9,16600.7],[1787041521,19895.4,16600.7],[1787041821,19895.3,16600.4],[1787042121,19895,16606.2],[1787042421,19894.6,16606.2],[1787042721,19894.6,16601.3],[1787043021,19894.6,16595.3],[1787043321,19894.3,16594.4],[1787043621,19894.1,16592.9],[1787043921,19894.1,16588.7],[1787044221,19894,16588.7],[1787044521,19894.1,16588.7],[1787044821,19894.1,16588.7],[1787045121,19893.2,16596.4],[1787045421,19893.2,16596.4],[1787045721,19893.2,16595.7],[1787046021,19893,16595.2],[1787046321,19892.8,16595.2],[1787046621,19892.8,16588.7],[1787046921,19892.7,16588.7],[1787047221,19892.6,16588.7],[1787047521,19892.4,16588.7],[1787047821,19892,16588.7],[1787048121,19892,16588.7],[1787048421,19891.8,16588.7],[1787048721,19891.8,16588.7],[1787049021,19891.8,16588.7],[1787049321,19891.5,16588.7],[1787049621,19891.5,16588.7],[1787049921,19891.4,16588.7],[1787050221,19891.5,16588.7],[1787050521,19891.4,16588.7],[1787050821,19891.3,16588.7],[1787051121,19891.4,16588.7],[1787051421,19891.4,16588.7],[1787051721,19891.4,16588.8],[1787052021,19891.5,16588.8],[1787052321,19891,16588.8],[1787052621,19891,16588.8],[1787052921,19890.6,16588.8],[1787053221,19890.5,16588.8],[1787053521,19890.5,16588.8],[1787053821,19890.1,16588.8],[1787054121,19890,16588.9],[1787054421,19890.1,16588.9],[1787054722,19889.9,16588.9],[1787055021,19890,16588.9],[1787055321,19889.9,16588.9],[1787055622,19890,16588.9],[1787055921,19890,16588.9],[1787056221,19889.8,16588.9],[1787056522,19889.3,16588.9],[1787056821,19889,16588.9],[1787057121,19889,16588.9],[1787057422,19888.9,16588.9],[1787057722,19888.7,16588.9],[1787058021,19888.3,16588.9],[1787058321,19888.4,16588.9],[1787058621,19888.4,16588.9],[1787058921,19888.4,16588.9],[1787059221,19888.2,16589],[1787059522,19888.4,16589],[1787059821,19888.4,16589],[1787060122,19888.9,16589],[1787060422,19889,16589],[1787060721,19888.9,16589.1],[1787061021,19889.2,16589.1],[1787061322,19888.7,16589.1],[1787061621,19888.9,16589.2],[1787061921,19894,16589.2],[1787062221,19894.9,16591.1],[1787062521,19894.6,16591.1],[1787062821,19895.1,16591.1],[1787063122,19895.1,16591.1],[1787063421,19896,16591.1],[1787063721,19800.6,16591.1],[1787064021,19565.3,16591.1],[1787064321,19565.3,16591.1],[1787064621,20030.4,16591.1],[1787064921,20268.5,16591.1],[1787065221,20268.3,16591.1],[1787065521,20268.3,16591.1],[1787065822,20100.7,16591.1],[1787066122,19569.4,16591.1],[1787066421,19569.1,16591.1],[1787066721,19568.9,16591.1],[1787067021,19569.3,16591.1],[1787067321,19568.4,16591.1],[1787067621,19568.4,16591.1],[1787067921,19568.1,16591.1],[1787068222,19568,16591.1],[1787068521,19568.3,16591.1],[1787068821,19567.7,16591.1],[1787069121,19567.5,16591.1],[1787069421,19567.3,16591.1],[1787069721,19568.7,16591.1],[1787070022,19568.7,16591.1],[1787070321,20273.1,16591.1],[1787070621,20273.1,16591.2],[1787070922,20706.9,16591.2],[1787071221,20706.7,16591.2],[1787071521,20295.1,16591.2],[1787071821,19924.6,16591.2],[1787072121,19924.3,16591.2],[1787072421,19924.2,16591.1],[1787072721,19923.9,16591.1],[1787073021,19923.9,16591.1],[1787073321,19923.9,16591.1],[1787073621,19923.7,16591.1],[1787073922,19923.6,16591.1],[1787074201,19923.5,16591.1],[1787074521,19923.7,16591.1],[1787074821,19923.7,16591.1],[1787075121,19923.5,16591.1],[1787075421,19923.5,16591.8],[1787075722,19923.7,16591.6],[1787076022,19923.6,16592.1],[1787076321,20294.9,16591.1],[1787076621,19924.5,16591.1],[1787076921,19924.2,16591.1],[1787077221,19924,16591.1],[1787077522,19924,16591.1],[1787077821,19923.8,16591.1],[1787078121,19924.4,16591.1],[1787078421,19923.2,16591.1],[1787078721,19922.8,16591.1],[1787079021,19922.6,16591.2],[1787079322,19922.6,16591.2],[1787079622,19922.6,16600.4],[1787079921,19922.2,16597.2],[1787080221,19921.9,16593.1],[1787080521,19922.1,16591.2],[1787080821,19922.1,16591.2],[1787081121,19921.9,16591.2],[1787081421,19921.8,16591.2],[1787081721,19921.5,16591.2],[1787082021,19922.3,16605.3],[1787082321,19922.3,16602],[1787082621,19922.2,16591.2],[1787082921,19922.2,16591.2],[1787083221,19922.2,16591.2],[1787083521,19921.7,16591.2],[1787083821,19921.7,16591.2],[1787084121,19921.3,16591.2],[1787084421,19921.3,16591.2],[1787084722,19921,16591.2],[1787085021,19921.4,16591.2],[1787085321,19921.1,16591.2],[1787085621,19921,16591.2],[1787085921,19920.9,16591.2],[1787086221,19920.5,16591.2],[1787086521,19920,16591.2],[1787086821,19919.8,16591.2],[1787087121,19919.6,16591.2],[1787087422,19921.4,16591.2],[1787087721,19921.4,16591.2],[1787088021,19921.3,16591.2],[1787088321,19921.4,16591.2],[1787088621,19921.4,16591.2],[1787088921,19920.9,16591.2],[1787089201,19920.7,16591.2],[1787089521,19920,16591.2],[1787089821,19919.3,16591.2],[1787090121,19918.9,16591.2],[1787090421,19918.3,16591.2],[1787090721,19918.1,16591.2],[1787091021,19919.5,16591.2],[1787091321,19586.4,16591.2],[1787091621,19586.2,16591.2],[1787091921,19586,16591.2],[1787092221,19585.9,16591.2],[1787092521,19585.6,16591.2],[1787092821,19585.4,16591.2],[1787093122,19584.8,16591.2],[1787093421,18499.9,16591.2],[1787093723,18499.8,16591.2],[1787094021,19497,16591.2],[1787094321,19584.8,16591.2],[1787094621,19584.8,16591.2],[1787094921,19584.4,16591.2],[1787095221,19584.4,16591.2],[1787095521,19584.4,16591.2],[1787095821,19584.1,16591.2],[1787096121,19584.1,16591.2],[1787096422,19583.9,16591.2],[1787096722,19583.9,16591.2],[1787097021,19583.4,16591.2],[1787097321,19584.1,16591.2],[1787097621,19584.1,16591.2],[1787097921,19284.8,16591.2],[1787098221,19585.6,16591.2],[1787098521,19586,16591.2],[1787098821,19586,16591.2],[1787099121,19586.1,16591.2],[1787099421,19586.1,16591.2],[1787099722,19586,16591.2],[1787100021,19585.8,16591.2],[1787100321,19585.8,16591.2],[1787100621,19585.8,16591.2],[1787100921,19586,16591.2],[1787101221,19586,16591.2],[1787101521,19586,16591.2],[1787101821,19586.4,16591.2],[1787102126,19586.1,16591.2],[1787102406,19585.9,16591.2],[1787102706,19433.2,16591.2],[1787103006,19286.2,16591.2],[1787103306,19286,16591.2],[1787103606,19286,16591.2],[1787103906,19286,16591.2],[1787104206,19286,16591.2],[1787104506,19285.7,16591.2],[1787104806,19285.9,16591.2],[1787105107,19285.9,16591.2],[1787105406,19285.9,16591.2],[1787105706,19286,16591.2],[1787106006,19016.2,16591.2],[1787106306,19585.9,16591.2],[1787106606,19585.9,16591.2],[1787106906,19585.9,16591.2],[1787107206,19585.9,16591.2],[1787107507,19585.8,16591.2],[1787107806,19585.9,16591.2],[1787108107,19489.1,16591.2],[1787108406,19286.4,16591.2],[1787108706,19286.4,16591.2],[1787109006,19581.5,16591.2],[1787109306,19585.8,16591.2],[1787109606,19585.8,16591.2],[1787109906,19585.6,16591.2],[1787110206,19585.6,16591.2],[1787110507,19585.8,16591.2],[1787110806,19585.5,16591.2],[1787111106,19585.5,16591.2],[1787111426,19585.5,16591.2],[1787111726,19585.8,16591.2],[1787112006,19585.8,16591.2],[1787112306,19585.5,16591.2],[1787112606,19585.3,16591.2],[1787112906,19585.3,16591.2],[1787113206,19585,16591.5],[1787113506,19585.8,16591.5],[1787113807,19586.2,16591.5],[1787114106,19586.1,16591.5],[1787114406,19586.4,16591.5],[1787114706,19586.4,16591.5],[1787115006,19586.4,16591.5],[1787115306,19586.4,16591.5],[1787115606,19586.4,16591.5],[1787115906,19586.4,16591.5],[1787116206,19586.4,16591.5],[1787116506,19586.2,16591.6],[1787116806,19586.1,16591.6],[1787117106,19458,16591.6],[1787117406,19286.3,16591.6],[1787117706,19286.3,16591.8],[1787118006,19286.3,16591.8],[1787118306,19286.3,16591.8],[1787118606,19433,16591.8],[1787118926,19016.8,16592.1],[1787119206,19016.8,16592.1],[1787119506,19016.6,16592.1],[1787119806,19016.4,16591.6],[1787120106,19016.5,16591.6],[1787120406,19006.9,16591.6],[1787120706,18774,16591.6],[1787121006,18914.2,16591.6],[1787121306,18986.7,16591.6],[1787121606,18773.7,16591.6],[1787121906,18902,16591.6],[1787122207,18773.1,16591.6],[1787122506,18772.8,16591.5],[1787122806,18772.6,16591.5],[1787123106,18772.6,16591.5],[1787123406,18772.4,16591.5],[1787123706,18772.4,16591.5],[1787124006,18772.4,16591.5],[1787124306,18772.3,16591.6],[1787124606,18772.3,16591.6],[1787124906,18772.1,16591.6],[1787125206,18772.2,16591.6],[1787125507,18935.3,16591.6],[1787125826,18935.3,16591.6],[1787126106,18935.3,16591.6],[1787126406,18772.2,16591.6],[1787126707,19586.1,16591.6],[1787127006,19586.1,16591.6],[1787127306,19586.1,16591.6],[1787127606,19586.1,16591.6],[1787127907,19586.1,16591.6],[1787128207,19586.1,16591.6],[1787128507,19585.9,16591.6],[1787128806,19585.8,16624.5],[1787129106,19585.8,16614.1],[1787129406,19585.8,16605.8],[1787129706,19585.5,16602.9],[1787130007,19585.3,16593.5],[1787130306,19585.3,16593.5],[1787130606,19585.3,16593.5],[1787130906,19585.3,16630.8],[1787131207,19585.2,16630.3],[1787131506,19585.5,16626.3],[1787131806,19585.9,16626.3],[1787132106,19585.9,16626.3],[1787132406,19585.9,16617.2],[1787132707,19585.9,16612.8],[1787133006,19585.9,16663.3],[1787133306,19585.9,16663.3],[1787133607,19585.7,16643.7],[1787133907,19585.7,16632.2],[1787134206,19585.6,16611.3],[1787134506,19585.6,16591.6],[1787134806,19585.4,16591.6],[1787135107,19585.4,16591.7],[1787135406,19585.2,16591.7],[1787135706,19585.2,16591.7],[1787136007,19585.1,16591.7],[1787136306,19585.2,16591.7],[1787136606,19585.2,16591.7],[1787136906,19585,16591.7],[1787137206,19584.8,16591.7],[1787137506,19584.8,16591.7],[1787137807,19584.5,16591.7],[1787138106,19584.5,16591.7],[1787138407,19584.5,16591.7],[1787138706,19584.5,16591.7],[1787139007,19584.5,16591.7],[1787139306,19584.2,16591.7],[1787139607,19584,16591.7],[1787139906,19583.8,16591.7],[1787140206,19529,16591.7],[1787140507,19529,16591.7],[1787140807,19015.2,16591.7],[1787141106,19015,16591.7],[1787141406,19014.8,16591.7],[1787141726,19014.8,16591.7],[1787142007,19014.8,16591.7],[1787142306,19014.4,16591.7],[1787142606,19014.7,16591.7],[1787142907,19014.7,16591.7],[1787143206,19014.3,16591.7],[1787143506,18981.3,16591.7],[1787143806,19014.3,16591.7],[1787144108,19014.6,16591.7],[1787144406,19014.2,16591.7],[1787144706,19014.3,16591.7],[1787145007,19014.3,16591.7],[1787145307,19085,16591.7],[1787145606,19014.6,16591.7],[1787145906,19014.6,16591.7],[1787146206,19014.6,16591.7],[1787146506,19014.6,16591.7],[1787146806,19014.6,16591.7],[1787147107,19014.6,16591.7],[1787147406,19013.9,16591.7],[1787147706,19013.9,16591.7],[1787148006,19013.9,16591.7],[1787148326,19013.6,16591.7],[1787148606,19013.7,16591.7],[1787148907,18771.3,16591.7],[1787149206,18553.2,16591.7],[1787149507,18552.8,16591.7],[1787149806,18552.7,16591.7],[1787150106,18552.5,16591.7],[1787150406,18552.5,16591.7],[1787150707,18552.2,16591.7],[1787151006,18552.4,16591.7],[1787151307,18552.4,16591.7],[1787151606,18552.4,16591.7],[1787151907,18356.1,16591.7],[1787152206,18461.1,16591.7],[1787152507,19013.9,16591.7],[1787152808,19013.6,16591.7],[1787153106,19013.3,16591.7],[1787153406,19013.1,16591.7],[1787153706,19013.1,16591.7],[1787154006,19012.7,16591.7],[1787154306,19012.4,16591.7],[1787154606,19012.3,16591.7],[1787154907,19012.3,16591.7],[1787155506,19012.2,16591.7],[1787155807,19012,16591.7],[1787156106,19011.8,16591.7],[1787156406,19011.4,16593.1],[1787156707,19012.2,16592.1],[1787157006,19012.1,16598.8],[1787157306,19012,16596.5],[1787157606,19011.7,16591.7],[1787157906,19012.1,16591.7],[1787158206,19011.9,16591.7],[1787158507,19012,16591.7],[1787158806,19011.7,16591.7],[1787159126,19011.9,16591.7],[1787159406,19010.8,16591.7],[1787159686,19011.4,16591.7],[1787159986,19011.9,16591.7],[1787160286,19012.1,16591.7],[1787160646,19012,16591.9],[1787160946,19012,16591.9],[1787161246,19012,16591.9],[1787161546,19012.2,16591.9],[1787161846,19013.7,16604.3],[1787162147,19013.7,16768.8],[1787162446,19013.8,16765.8],[1787162747,18806.5,16610.3],[1787163046,18806.3,16609.2],[1787163347,18806,16606.6],[1787163646,18619.6,16606.6],[1787163946,18619.5,16601.4],[1787164246,18619.4,16601.2],[1787164546,18619.3,16601.2],[1787164846,18619.2,16601.1],[1787165146,18619.2,16601.1],[1787165446,18619.1,16599.3],[1787165746,18619.3,16598.2],[1787166046,18619.3,16597.7],[1787166347,18619.1,16596.6],[1787166646,18619.5,16596.7],[1787166946,19284.5,16596],[1787167246,19284.4,16594.6],[1787167546,19284.4,16594.2],[1787167846,19284.5,16592.9],[1787168146,19585.7,16592.2],[1787168446,19586.3,16591.9],[1787168746,19585.6,16591.9],[1787169046,19585.6,16591.9],[1787169346,19585.3,16591.9],[1787169646,19921.8,19600],[1787169946,19923.4,19600],[1787170246,19923.4,19600],[1787170546,21191,21000],[1787170846,0,20000],[1787171446,30000,22000.1],[1787171746,29999.3,22000.3],[1787172046,29999.2,22000.3],[1787172346,29998.7,22000.3],[1787172646,29649.7,22000.3],[1787172946,29649.5,22000.2],[1787173246,29649.1,22000.2],[1787173546,29648.5,22000.1],[1787173846,29647.7,22000.1],[1787174146,29646.2,17203.5],[1787174446,29645,17202.6],[1787174746,28879.8,17155],[1787175046,28878.8,22000.1],[1787175346,28189.8,17264.6],[1787175646,27569.8,17139.8],[1787175946,27011.7,17083.9]],"hourly":[],"daily":[]}}