{"bazaar":{"raw":[[1784152214,22998.3,19977.3],[1784162714,23000.3,20134.3],[1784163914,23070.4,20137.7],[1784166014,22968.2,20350],[1784167214,23135.8,20481.5],[1784172914,23379.4,20490.1],[1784174714,23441.3,20496.9],[1784205614,23507.6,20623.1],[1784208614,23475.8,20710.2],[1784209214,23391.9,20712.6],[1784222114,22549.7,20230.1],[1784222414,22582.2,20230.1],[1784223014,22585.2,20230.1],[1784223314,22597.8,20230.2],[1784223614,22639.1,20230.3],[1784225434,22687.4,20281.9],[1784225714,22817.7,20330.2],[1784231114,22755.8,20339.1],[1784232014,22755.4,20335.1],[1784281214,22411.1,20819.6],[1784282414,22390.9,20778.9],[1784283614,22452.4,20794.4],[1784284814,22481.9,20853],[1784338814,23807.9,21871.6],[1784339114,23704.1,21871.7],[1784339414,23711,21872.6],[1784340314,23756,21873.1],[1784343314,24958.3,21602.6],[1784344814,25089.1,21611],[1784372714,24772.9,22225.9],[1784382014,25082.3,21992.3],[1784383214,25135.4,22292.2],[1784383514,25148.7,22122.1],[1784385614,24934.2,22100],[1784385914,24947,22100],[1784388014,24932.9,22014.9],[1784390134,25025,22000.2],[1784394314,25847.4,22209.3],[1784396114,26205.9,22868.5],[1784398834,26060.5,23200],[1784402114,26061.4,23860.3],[1784403014,25998.8,23860.5],[1784441414,25968.8,21032.7],[1784451614,25948.1,23001.6],[1784451914,25986.7,23002.8],[1784452554,25967.4,23003.4],[1784454014,26420.6,23102.3],[1784454614,26423.9,23465],[1784455814,26423.8,23783.9],[1784458514,26423.9,23930],[1784459114,26423.9,24303.4],[1784463614,26423.9,24876.9],[1784495714,26098.3,24701.6],[1784496914,26098.3,24700.1],[1784502614,25894.3,24705.1],[1784516334,26027.3,23794.1],[1784517014,26033.2,23794.2],[1784517314,26053.9,23794.1],[1784519414,26055.2,23794.2],[1784520014,26032.7,23794.7],[1784523614,25811.1,23793],[1784525114,25772.6,23793.6],[1784539254,25715.9,19590.1],[1784547354,25715.5,21518.1],[1784548254,25716.5,21587],[1784551554,25714.8,22176.5],[1784552154,25713.6,22202],[1784556954,25700.8,23083.6],[1784558454,25701.7,23084.4],[1784568374,26089.3,24435.4],[1784568954,26092,24435.4],[1784569254,26093.8,24435.5],[1784569554,26096.2,24435.5],[1784569854,26097.6,24435.4],[1784570454,26098.6,24435.4],[1784571054,26098.5,24430.9],[1784574954,26098.6,24089.7],[1784578254,26098.5,23424.9],[1784579154,26098.5,23454.1],[1784610954,26098.6,22916.9],[1784623254,26098.5,22873.1],[1784627154,26098.6,24171.7],[1784632854,25774.3,21120.2],[1784675474,25117.2,22361.1],[1784678154,25138.2,22592.8],[1784683854,24296,22435.2],[1784685654,24291.6,19847.4],[1784688354,24138.2,20016],[1784688654,24162.9,20017.8],[1784688954,24162.7,20019.3],[1784690714,24224.3,20028.1],[1784691314,24294.1,20030.7],[1784695514,24438.3,20401.7],[1784697614,24551.7,20402.4],[1784698514,24596.4,20523.7],[1784723714,25633.5,21800.1],[1784730914,25555,22643.9],[1784733014,25637,22500],[1784737514,25563.1,22501.7],[1784739914,25521.4,22501.7],[1784740814,25553.7,22504.2],[1784741714,25488.6,22601],[1784743214,25520.4,22604.3],[1784745614,25355.6,22604.7],[1784746214,25355.8,22989.2],[1784764814,25351.6,23259.3],[1784784014,25352.4,23520.3],[1784787334,25352.7,23520],[1784789234,25352.4,23520],[1784791814,25353.3,23706.2],[1784797514,25354,23545.7],[1784799614,25354.3,23521],[1784799914,25354.3,23521],[1784802914,25355.3,23521],[1784845514,25354.3,23101.5],[1784853314,25355.5,23115.3],[1784853934,25355.4,23116.1],[1784854814,25355.7,23200],[1784856014,25393.3,23201.9],[1784858414,25435.3,23206.8],[1784859914,25542.2,23211.4],[1784861114,25554.4,23250.8],[1784861714,25549.5,23252.7],[1784862014,25553.2,23253.7],[1784863514,25554.5,23257.2],[1784864114,25544,23256.7],[1784866814,25507.3,23250.1],[1784878514,25736.3,23264.6],[1784901914,26004.1,24121.3],[1784902514,26011.5,24122],[1784913914,26098.6,24299.5],[1784915434,26098.6,24300.1],[1784917514,26098.5,24301.5],[1784953514,25798.9,24438.5],[1784957114,25797.4,24439.6],[1784960414,25798,24429.8],[1784962814,25797.7,24426.9],[1784971514,25796.8,24427.3],[1784972714,25796.8,24427.1],[1784973014,25796.8,24426.9],[1784976614,25797,24123.7],[1784979614,25794.4,24290.4],[1785015074,25167.2,23502.3],[1785015974,24848.9,23501],[1785016574,24878.2,23500.9],[1785017474,24945.5,23500.9],[1785018674,24998.6,23501],[1785019274,25044.1,23501],[1785021674,24941.6,23500.9],[1785029174,25163.8,23602.8],[1785029474,25166.1,23603.1],[1785030374,25164.1,23603.6],[1785031574,25178.4,23604.8],[1785032774,25190.7,23605.7],[1785035174,25180.5,23607.3],[1785036974,25209.4,23607.8],[1785037874,25219.6,23607.9],[1785040574,25204.1,23600.2],[1785041774,25203.9,23600.4],[1785044174,25183.8,23600.8],[1785054361,25037.5,23602.4],[1785072361,25037.2,22530.8],[1785079861,25037.3,22620.9],[1785086461,25203.3,22769.1],[1785087961,25203.4,22774.2],[1785093061,25204.1,22776.8],[1785093381,25203.7,22777.6],[1785106861,25205.1,23516.7],[1785125761,25203.3,23713.1],[1785130261,25203.3,23717.4],[1785136521,25203.8,23721.3],[1785145821,25204.8,23722.1],[1785147621,25204,23720.9],[1785152121,25204.1,23864.4],[1785181521,24529.8,22549.1],[1785185721,24376.2,22550.9],[1785191421,24605.5,22638],[1785192921,24789.5,22637],[1785194721,25075.4,22692.9],[1785205221,25141.1,23019],[1785207021,25074.8,22900.6],[1785208221,24922.4,22900.8],[1785237621,24847.4,23350.1],[1785239721,24843.3,22991.3],[1785244221,24838.3,23102.4],[1785249921,24833.9,23102.1],[1785251721,24834.2,23102.1],[1785253521,24829.5,23103],[1785256221,24829.9,23202.8],[1785256521,24829.3,23202.9],[1785257121,24829.1,23203.6],[1785260721,24828.4,23205.9],[1785266721,24828.2,23288.5],[1785271821,24827,23207],[1785294921,24822.4,23351.3],[1785299721,24809.5,23353.1],[1785302121,24824.5,23433],[1785306021,24823.3,23300.8],[1785307521,24820.5,23300.8],[1785310221,24821.5,23456.7],[1785315621,24817.1,23459.3],[1785319821,24816.8,23527.7],[1785320421,24722.1,23528],[1785320721,24728.1,23528],[1785326121,24554.1,23457.3],[1785373261,24511.9,23304.7],[1785375661,24582.4,23350],[1785393661,24512.1,23350.3],[1785417061,24262.6,22246.6],[1785418261,24262.1,22249.2],[1785434781,23989.5,17131.4],[1785435061,23649.4,17132.7],[1785483661,23352,20073],[1785488161,23474,20090.3],[1785488461,23486.1,20091],[1785490861,23440.1,20578.1],[1785504661,22370.5,20594],[1785530481,21934.7,20800],[1785535281,22208.7,20800.6],[1785536161,22079.4,20800.7],[1785547861,22086.2,20801.6],[1785550861,22171.9,20806.3],[1785594061,21412.3,17838.9],[1785600961,20161.1,18520.9],[1785601861,20064.1,18528.2],[1785602461,20402,17254.2],[1785603361,20284.6,17257.5],[1785605761,20069.6,17537.7],[1785606661,20086.4,17572],[1785611461,20051.9,18054.6],[1785618661,19652.2,17211.5],[1785618961,19655.6,17213.2],[1785621361,19872.3,17221],[1785630961,20059.9,17380.1],[1785639061,20123.2,17702.9],[1785649561,20086.1,17945.2],[1785651361,20092.1,17953.8],[1785654061,20168.1,17997.1],[1785663061,20094.4,18217.3],[1785663961,20074.4,18218.7],[1785665161,20073.8,18220.5],[1785668161,20113.2,18231.4],[1785672061,20075.3,18244.4],[1785708961,21059.2,18524.3],[1785719761,21426.4,18537.8],[1785747401,21591.3,18688.1],[1785755161,21641.4,18720.8],[1785762361,21755,18740.1],[1785762661,21755,18743.7],[1785764161,21754.6,18802.4],[1785768061,21755.7,19110.9],[1785769561,22092.2,19113.5],[1785773181,21755.7,19124.2],[1785779461,22155.3,19753.8],[1785780061,22220.2,19847.8],[1785780361,22312.8,19760.4],[1785780661,22435.6,19756.2],[1785781261,22444.7,19848.1],[1785781861,22445.7,19849],[1785815461,22570.7,19919.9],[1786399221,20959.1,19000.3],[1786399521,20959.1,19000.6],[1786399821,20959.1,19000.6],[1786400121,20959.1,19000.6],[1786400421,20959.1,19000.6],[1786400721,20959.1,19000.7],[1786401021,20959.1,19000.8],[1786401321,20959.3,19000.7],[1786401621,20959.2,19000.6],[1786401922,20959.2,19000.7],[1786402221,20959.3,19010.8],[1786402521,20959.4,19092.4],[1786402821,20959.4,19092.4],[1786403121,20959.1,19000.2],[1786403421,20959.1,19000.2],[1786403721,20959.1,19000.2],[1786404021,20959.1,19000.2],[1786404321,20967.8,19000.4],[1786404621,20968.5,19000.4],[1786404921,20959.3,19000.4],[1786405221,20959.1,19000.4],[1786405521,20959.2,19000.4],[1786405821,20959.2,19000.2],[1786406121,20959.2,19000.3],[1786406421,20959.1,19000.3],[1786406721,20959,19000.5],[1786407021,20958.9,19000.8],[1786407321,20958.2,19001.1],[1786407621,20958.1,19001.1],[1786407922,20957.6,19000.7],[1786408221,20958.1,19001],[1786408521,20958.8,19003.3],[1786408821,20959.1,19001.2],[1786409121,20959.2,19001.4],[1786409421,20959.2,19001.2],[1786409721,20959.2,19001.1],[1786410021,20959.3,19200],[1786410321,20959.3,19200.1],[1786410623,20959.2,19200],[1786410921,20958.9,19200],[1786411221,20958.3,19200],[1786411521,20959.2,19200.1],[1786411821,20959.3,19200.3],[1786412121,20959.3,19200.4],[1786412421,20959.3,19200.4],[1786412721,20959.2,19200.5],[1786413021,20959.3,19200.5],[1786413321,20959.3,19204.4],[1786413621,20959.3,19205],[1786413921,20959.3,19205],[1786414221,20959.3,19205.5],[1786414521,20959.3,19205.7],[1786414821,20959.3,19205.7],[1786415121,20959.3,19205.8],[1786415421,20959.3,19206.8],[1786415721,20958.4,18728],[1786416021,20958.4,18759.5],[1786416322,20958.4,18783.1],[1786416621,20958.8,18974.9],[1786416922,20958.5,18975.4],[1786417223,20958.1,18789.4],[1786417521,20958,18791.2],[1786417821,20958,18790.4],[1786418121,20957.2,18790.4],[1786418421,20957.2,18787.3],[1786418721,20957.2,18977.5],[1786419021,20957.3,18982.1],[1786419321,20957.5,18982.5],[1786419621,20957.5,18553.3],[1786419921,20956,18655.6],[1786420221,20954.7,18655.8],[1786420521,20919.7,18557.8],[1786420822,20887.3,18557.8],[1786421121,20911.3,18668.7],[1786421421,20954.8,18740.2],[1786421721,20954.7,18677.6],[1786422021,20954.7,18699.5],[1786422321,20954.7,18694.7],[1786422621,20954.7,18708.6],[1786422921,20954.7,18903.5],[1786423221,20954.7,18722],[1786423521,20954.7,18719.7],[1786423821,20954.7,18905.4],[1786424121,20954.7,18905.9],[1786424421,20954.6,18669.2],[1786424721,20953.3,18550.7],[1786425021,20953,18550.5],[1786425321,20952,18550.5],[1786425621,20951.5,18550.5],[1786425921,20952,18550.5],[1786426221,20952.2,18550.5],[1786426522,20952.9,18550.7],[1786426821,20954.4,18551.9],[1786427121,20954.4,18550.9],[1786427421,20954.4,18551],[1786427721,20954.6,18551.4],[1786428021,20954.6,18551.3],[1786428321,20954.6,18552],[1786428621,20954.6,18552.2],[1786428921,20954.7,18552.3],[1786429221,20954.7,18553.1],[1786429521,20954.7,18553.2],[1786429821,20954.7,18564.6],[1786430121,20954.7,18565],[1786430421,20954.7,18565.2],[1786430721,20954.7,18806.5],[1786431021,20954.7,18807.6],[1786431322,20954.7,18625.7],[1786431621,20954.4,18632.7],[1786431921,20952,18578.8],[1786432221,20950.4,18591.8],[1786432521,20950.3,18611],[1786432821,20949.8,18614.2],[1786433121,20952,18616.8],[1786433421,20949.4,18613.9],[1786433721,20951.7,18610],[1786434021,20948.6,18620.2],[1786434322,20948.7,18608.3],[1786434621,20948.8,18630.8],[1786434921,20949.6,18812.7],[1786435221,20948.5,18622.9],[1786435521,20948.8,18633.3],[1786435821,20948.8,18630.1],[1786436121,20948.9,18815.6],[1786436421,20949.1,18816.4],[1786436722,20945.6,18817.4],[1786437021,20945.6,18818.1],[1786437321,20945.6,18818.3],[1786437621,20945.6,18818.7],[1786437921,20945.5,18819.2],[1786438221,20945.4,18819.1],[1786438521,20945.5,18819.7],[1786438821,20945.5,18820.2],[1786439121,20945.6,18820.9],[1786439421,20945.4,18821],[1786439721,20945.4,18820.7],[1786440021,20945.4,18820.9],[1786440321,20945.4,18820.9],[1786440621,20945.4,18843],[1786440921,20945.4,18847.8],[1786441221,20945.4,18883.1],[1786441521,20945.4,18961.9],[1786441821,20945.4,18972.5],[1786442121,20945.4,18979.6],[1786442421,20945.4,18979.6],[1786442721,20945.5,18962.4],[1786443021,20945.6,18968.1],[1786443321,20946.9,18954.4],[1786443621,20945.6,18956.2],[1786443921,20945,18956.2],[1786444222,20945,18846.1],[1786444521,20945,18921.5],[1786444821,20945,18914],[1786445121,20945,18931.7],[1786445421,20945,18931.3],[1786445722,20945.1,18915.4],[1786446021,20945.2,18601.8],[1786446321,20945.2,18623.7],[1786446621,20946.9,18621.4],[1786446922,20947.1,18634.8],[1786447221,20946.9,18825.2],[1786447522,20945.6,18825.1],[1786447822,20945.4,18621.5],[1786448121,20945,18630.6],[1786448421,20945,18629.6],[1786448721,20947.3,18829.4],[1786449021,20948.2,18829.4],[1786449321,20950.7,18830.1],[1786449621,20951.6,18830.1],[1786449922,20952.3,18830.1],[1786450221,20951.3,18830.6],[1786450521,20951.8,18830.2],[1786450821,20951.7,18830.3],[1786451121,20951.9,18830.7],[1786451421,20954.3,18831],[1786451721,20954.7,18831.2],[1786452021,20954.7,18833],[1786452322,20954.7,18833.3],[1786452621,20954.7,18833.6],[1786452921,20954.7,18834.3],[1786453222,20954.7,18835.1],[1786453521,20954.5,18835.5],[1786453821,20954.5,18835.7],[1786454121,20954.5,18835.3],[1786454421,20954.4,18832.8],[1786454721,20954.3,18834],[1786455021,20954.3,18834.5],[1786455321,20954.4,18834.6],[1786455621,20954.4,18832.5],[1786455921,20954.5,18836.5],[1786456221,20954.5,18837],[1786456521,20954.5,18836.6],[1786456821,20954.5,18837.9],[1786457121,20954.5,18839.1],[1786457421,20954.5,18839.4],[1786457721,20954.5,18840.6],[1786458021,20954.5,18841],[1786458321,20950,18842.1],[1786458621,20950,18842.4],[1786458921,20950,18842.9],[1786459221,20950,18843.6],[1786459521,20950,18836.7],[1786459821,20950,18838],[1786460121,20950,18839.4],[1786460421,20949.3,18839.7],[1786460721,20949.1,18839.6],[1786461021,20949.1,18839.8],[1786461321,20949.1,18839.8],[1786461621,20949.3,18840.1],[1786461921,20949.3,18840.1],[1786462222,20949.3,18839.9],[1786462521,20949.3,18840.5],[1786462821,20949.4,18842.5],[1786463121,20949.2,18834.6],[1786463421,20949.1,18836.9],[1786463722,20948.9,18838.5],[1786464021,20948.9,18838.6],[1786464322,20948.9,18835.2],[1786464621,20945.4,14988],[1786464922,20944.9,14989.9],[1786465221,20944.2,14993.2],[1786465522,20944.2,14995.8],[1786465822,20943.1,15501.6],[1786466121,20943.1,15504],[1786466421,20942.4,15506.6],[1786466721,20942.4,15508.5],[1786467021,20942.2,15511.4],[1786467321,20939.1,15507.7],[1786467622,20936.7,15508.8],[1786467922,20932.4,15509.2],[1786468221,20927.6,15510.3],[1786468521,20925.2,15512.2],[1786468821,20920.1,15513],[1786469121,20918,15703.4],[1786469422,20915.8,16043.2],[1786469722,20914.5,16046.7],[1786470021,20911.6,17000],[1786470321,20909.7,17002],[1786470621,20907.6,17004.4],[1786470922,20903.6,17007.4],[1786471221,20901.2,17009.9],[1786471521,20899.2,17012.8],[1786471821,20898.4,17015.1],[1786472121,20897.3,17017.1],[1786472421,20894.7,17019.1],[1786472721,20894.2,17977.3],[1786473021,20893.1,18314],[1786473321,20892.2,17015.5],[1786473622,20892.8,17018.4],[1786473921,20892.6,17391.7],[1786474221,20893.5,17311.8],[1786474521,20893.8,17410.4],[1786474821,20885,17411.9],[1786475121,20885,17413.8],[1786475421,20881.2,17414.2],[1786475721,20880.7,18000],[1786476021,20879.6,18000],[1786476321,20878.9,18000],[1786476621,20568.6,18000],[1786476922,20796,18000.1],[1786477221,20514.7,18000],[1786477521,20471.2,18000],[1786477822,20530,18000.5],[1786478121,20621.7,18001.5],[1786478421,20684.9,18003.9],[1786479021,20871.2,18082],[1786479321,20866.7,18082.9],[1786479621,20869.5,18083.3],[1786479922,20875.6,18083.7],[1786480221,20882.1,18085.7],[1786480521,20882.5,18086],[1786480821,20883.2,18086],[1786481121,20883.2,18086.4],[1786481421,20883.6,18086.8],[1786481721,20885,18091.3],[1786482021,20885,18091.7],[1786482321,20885.2,18091.9],[1786482621,20885,18092.3],[1786482922,20886.3,18092.8],[1786483221,20888,18093.1],[1786483521,20888.6,18093.7],[1786483821,20888.8,18093.9],[1786484122,20890.8,18099.9],[1786484422,20890.7,18100.2],[1786484721,20895.7,18102.2],[1786485021,20895.5,18102.8],[1786485321,20897.5,18104.9],[1786485621,20897.7,18105.4],[1786485921,20897.8,18105.8],[1786486221,20900.9,18105.9],[1786486521,20901.5,18106.2],[1786486821,20901.2,18095.1],[1786487121,20901.7,18096.3],[1786487421,20901.4,18096],[1786487721,20902.3,18105.6],[1786488021,20904.5,18106.3],[1786488321,20905.4,18106.8],[1786488621,20905.7,18107.4],[1786488921,20907.7,18107.5],[1786489221,20908.2,18108.3],[1786489521,20910.5,18113.4],[1786489821,20900.3,18115.5],[1786490121,20900.6,18112.3],[1786490421,20900.5,18113],[1786490721,20901,18118.2],[1786491021,20903.6,18115],[1786491322,20905.8,18116.3],[1786491621,20906.1,18122.9],[1786491921,20906.3,18124.6],[1786492221,20908.4,18125.3],[1786492521,20909,18400],[1786492821,20910.8,18400.2],[1786493122,20909.2,18400.4],[1786493421,20910.6,18404],[1786493721,20911.2,18400.5],[1786494021,20913.6,18626.1],[1786494321,20913.8,18658.7],[1786494621,20912.9,18629.2],[1786494921,20912.7,18426.4],[1786495221,20913.6,18664.5],[1786495521,20913.6,18651.1],[1786495821,20913.8,18432.9],[1786496121,20913.9,18436.7],[1786496421,20915.6,18435.8],[1786496721,20916.6,18672.1],[1786497021,20918.7,18656.3],[1786497321,20919,18676.1],[1786497621,20919.1,18675.4],[1786497921,20920.8,18679.6],[1786498221,20921.4,18681.5],[1786498521,20920.9,18680.6],[1786498821,20921.1,18680.8],[1786499121,20922.8,18685],[1786499421,20924.2,18686.6],[1786499721,20924.5,18688.9],[1786500021,20925.1,18689.6],[1786500321,20932.8,18690.3],[1786500621,20933,18690.9],[1786500921,20895.9,18690.3],[1786501221,20880.3,18691.3],[1786501521,20910.2,18698.4],[1786501821,20933.1,18699],[1786502121,20934.9,18700.2],[1786502421,20928.6,18701],[1786502721,20944.7,18701.2],[1786503021,20946.8,18703],[1786503321,20951.4,18704.2],[1786503621,20947.5,18705.3],[1786503921,20951.7,18708],[1786504221,20952.2,18711.6],[1786504521,20952.5,18712.6],[1786504821,20948.3,18713.8],[1786505121,20948.4,18714.4],[1786505421,20951.8,18714.6],[1786505721,20952.5,18715.2],[1786506021,20952,18715.8],[1786506321,20952.8,18716.3],[1786506621,20953.9,18717.3],[1786506921,20954.1,18717.9],[1786507221,20953.1,18714.7],[1786507521,20952.5,18714.5],[1786507822,20953.1,18716.3],[1786508121,20952.6,18716.3],[1786508421,20952.6,18716.4],[1786508721,20953.1,18698.3],[1786509021,20954.4,18717.2],[1786509321,20954.5,18729],[1786509621,20954.5,18729.6],[1786509921,20954.5,18730.2],[1786510221,20954.6,18730.9],[1786510521,20954.6,18731.5],[1786510821,20954.6,18731.6],[1786511121,20954.5,18730.4],[1786511421,20954.6,18736.7],[1786511721,20954.6,18737.5],[1786512021,20954.6,18734.7],[1786512321,20954.6,18741.2],[1786512621,20954.6,18741.9],[1786512921,20954.6,18741.3],[1786513221,20954.7,18741.3],[1786513521,20954.7,18743],[1786513821,20954.7,18743.2],[1786514121,20954.6,18743.8],[1786514421,20954.2,18744.3],[1786514721,20954.2,18745.5],[1786515021,20954.1,18741.8],[1786515321,20953.5,18741.4],[1786515621,20875.4,18741.9],[1786515921,20915.2,18742.7],[1786516222,20953.5,18745.5],[1786516521,20953.5,18746.8],[1786516821,20953.9,18754],[1786517122,20953.9,18947.8],[1786517422,20953.8,18794.3],[1786517721,20953.8,18804.1],[1786518021,20953.8,18805.3],[1786518321,20953.9,18808.9],[1786518621,20954,18809],[1786518921,20954,18825],[1786519221,20954.1,18825.6],[1786519521,20953.8,18826],[1786519821,20954,18819.3],[1786520121,20953.9,18815.4],[1786520421,20954,18835],[1786520721,20954.2,18830.9],[1786521021,20954.2,18986.5],[1786521321,20954.1,18987.6],[1786521621,20954.2,18987.7],[1786521921,20954.2,18988.7],[1786522221,20954.2,18989.1],[1786522521,20954.2,18989.5],[1786522821,20954.1,18989.6],[1786523121,20954.2,18990.4],[1786523421,20954.2,18990.6],[1786523721,20954.1,18995.1],[1786524021,20954.1,18996.1],[1786524321,20954.1,18995.5],[1786524621,20954.2,18996.4],[1786524921,20954.2,18996.4],[1786525221,20954.2,18996.7],[1786525521,20954.2,18996.6],[1786525821,20954.1,18995.8],[1786526121,20954.1,18996.9],[1786526422,20954.2,18997.8],[1786526721,20954.2,18997.8],[1786527021,20954.2,18996.9],[1786527321,20954.2,18998.7],[1786527621,20954.2,18999.4],[1786527921,20954.2,18999.1],[1786528221,20954.2,19000],[1786528521,20954.1,19000.3],[1786528821,20954.1,19010.4],[1786529121,20953.9,19010.5],[1786529421,20953.9,19010.4],[1786529721,20954.1,19010.8],[1786530021,20954.2,19013.3],[1786530322,20954.2,19013.6],[1786530621,20954.2,19014.2],[1786530921,20954.2,19015],[1786531221,20954.3,19015.6],[1786531521,20954.9,19020.1],[1786531821,20891.4,19016.6],[1786532121,20884.7,19016.6],[1786532421,20866.4,19022.8],[1786532721,20867.4,19017.2],[1786533021,20875.1,19024.2],[1786533321,20878.6,19017.7],[1786533621,20837,19017.3],[1786533921,20839.5,19018.3],[1786534221,20869.6,19027.6],[1786534521,20928,19027.9],[1786534821,20955,19028.2],[1786535121,20955.1,19029.2],[1786535421,20954.8,19029.3],[1786535721,20954.8,19400],[1786536021,20954.9,19400],[1786536321,20955,19400],[1786536622,20954.6,19400],[1786536921,20954.4,19400],[1786537221,20954.8,19400],[1786537521,20955.6,19400.1],[1786537821,20955.6,19400.1],[1786538121,20955.6,19400.1],[1786538421,20956.9,19400.1],[1786538721,20957.4,19402.5],[1786539021,20957.6,19402.6],[1786539321,20957.3,19406.8],[1786539621,20957,19402.5],[1786539921,20957.4,19402.5],[1786540221,20957.4,19402.5],[1786540521,20957.1,19400],[1786540821,20961.2,19400],[1786541121,20958.4,19400.1],[1786541421,20967.8,19400.2],[1786541721,20966.7,19400.2],[1786542021,20959.4,19402],[1786542321,20961.9,19400.2],[1786542621,20962,19400.3],[1786542921,20962.2,19400.3],[1786543221,20967.4,19400.5],[1786543521,20968.2,19405.4],[1786543821,20974.9,19406.4],[1786544121,20992.2,19406.5],[1786544421,20985,19406.7],[1786544722,20985,19406.6],[1786545022,20986,19406.6],[1786545321,20997.8,19406.8],[1786545622,20997.8,19406.6],[1786545921,20997.8,19406.4],[1786546221,20997.8,19426.8],[1786546521,20997.8,19462.2],[1786546821,20997.8,19434],[1786547122,20997.8,19466.4],[1786547421,20997.8,19459.8],[1786547721,20997.8,19460.5],[1786548021,21548.7,19490.7],[1786548321,21998.6,19491.1],[1786548622,21998.6,19492.7],[1786548922,21998.7,19465.9],[1786549221,21998.8,19495.3],[1786549521,21998.8,19496.4],[1786549821,21998.9,19497.7],[1786550121,21999,19498.9],[1786550421,21999,19499.8],[1786550721,21999.1,19500.7],[1786551021,21998.7,19465.9],[1786551322,21997.3,19464.3],[1786551621,21995.3,19468.3],[1786551922,21993.1,19468.3],[1786552221,21992.3,19400.3],[1786552521,21990.7,19400.3],[1786552821,21994.7,19400.5],[1786553121,21986.8,19265.1],[1786553421,21984.6,19235.6],[1786553722,21993,19408.5],[1786554021,21987,19410],[1786554322,21993.7,19600.5],[1786554621,21999.1,19601.9],[1786554921,21999.2,19603.6],[1786555221,21999.1,19605.1],[1786555521,21999.3,19606.7],[1786555821,21999.3,19608.1],[1786556121,21999.1,19609.5],[1786556421,21999.2,19610.7],[1786556721,21999.4,19612.3],[1786557022,21999.4,19613.2],[1786557321,21999.4,19613.9],[1786557601,21999.4,19615.1],[1786557921,21999.4,19616.8],[1786558222,21999.4,19617.7],[1786558522,21999.2,19618.5],[1786558821,21912.2,19618.6],[1786559121,21756.1,19620.3],[1786559421,21545.8,19618.3],[1786559721,21520.2,19602.3],[1786560021,21545.9,19613.9],[1786560321,21544.9,19615.1],[1786560622,21546.3,19618.2],[1786560922,21546.4,19699.4],[1786561221,21546.4,19698.3],[1786561521,21546.7,19716.4],[1786561821,21546.4,19696.3],[1786562121,21546.5,19717.7],[1786562421,21745.6,19900.1],[1786562721,21794.1,19900.9],[1786563021,21769,20000],[1786563321,21999.3,20000],[1786563621,21999.4,20000],[1786563922,21999.4,20000],[1786564221,21999.4,20000],[1786564521,21999.4,20000],[1786564821,21999.5,20000],[1786565121,21999.7,20000],[1786565421,22001.4,20000.1],[1786565721,22001.4,20000.2],[1786566021,22005,20000.3],[1786566321,22006.3,20000.4],[1786566621,22006.4,20000.2],[1786566921,22006.4,20004.2],[1786567222,22006.4,20005.2],[1786567521,22342,20006.2],[1786567821,22342.2,20240.7],[1786568121,22342.2,20346.5],[1786568421,22342.1,20346.6],[1786568721,22342.2,20346.5],[1786569021,22342.1,20346.6],[1786569321,22342.1,20346.6],[1786569621,22342,20346.6],[1786569921,22342.1,20346.8],[1786570221,22342.2,20346.9],[1786570522,22342.2,20347],[1786570821,22342.2,20347.3],[1786571121,22342.2,20347.1],[1786571421,22342.2,20346.6],[1786571721,22352.5,20346.7],[1786572021,22352.5,20346.7],[1786572322,22352.6,20346.7],[1786572621,22352.7,20346.7],[1786572921,22352.8,20346.7],[1786573221,22352.7,20347.5],[1786573521,22352.7,20347.5],[1786573821,22352.9,20428.1],[1786574121,22353.4,20359],[1786574421,0,20375.9],[1786574721,99999.8,20377.5],[1786575021,99999.1,20972.1],[1786575321,99997.8,21474.2],[1786575622,99994,21477.4],[1786575921,99989.6,23701.7],[1786576221,98999.7,22322.8],[1786576521,87998.7,25406.8],[1786576821,69999.2,23756.8],[1786577121,69992.3,25408.3],[1786577421,69985.1,25410.4],[1786577721,65582.2,26519.2],[1786578021,61927.9,26530],[1786578321,61923.3,26525.8],[1786578621,62775.5,27644.3],[1786578921,64903.5,33199.3],[1786579221,63972.1,29845.2],[1786579521,51852.2,26059.8],[1786579821,39334.6,28500.2],[1786580101,38590,28512.5],[1786580421,37533.2,28512.6],[1786580721,36937,28515.2],[1786581022,36564.3,26539.8],[1786581321,37282.8,28516.4],[1786581621,36557.7,28014.3],[1786581921,36443.7,27045.4],[1786582221,36568.9,28332],[1786582521,35378.8,28519.5],[1786582821,35393.7,28521.6],[1786583121,34902.2,28524.1],[1786583421,34853.9,28525.4],[1786583721,34773.5,28593],[1786584022,34503.9,28707.4],[1786584321,34505,28681.8],[1786584622,34098.4,28681.6],[1786584921,33908.8,28693.2],[1786585221,34001,24792.7],[1786585521,34128.9,26957.9],[1786585822,34395,21724.4],[1786586121,33903,21657.5],[1786586421,33900.9,23827.6],[1786586721,33897.7,23893.9],[1786587021,33899.4,24032.7],[1786587321,33900,25412.2],[1786587621,33910.7,25414.8],[1786587921,33909.4,25417.5],[1786588221,33667.6,25420],[1786588521,33504.8,25803.8],[1786588821,33648.4,25806.3],[1786589121,33786,25808.2],[1786589421,33936.8,25811.2],[1786589721,33141.4,25813.6],[1786590021,33283.7,25816.6],[1786590321,33419.9,25819.7],[1786590621,33387.2,25822.4],[1786590921,33041.5,25825.4],[1786591201,33142.2,25827.4],[1786591521,33139.8,25829.9],[1786591821,33142.8,25832.3],[1786592121,33040.3,25835.1],[1786592421,33039,25837.6],[1786592721,33039.1,25840.3],[1786593021,33039.1,25843],[1786593321,33039,25845.4],[1786593621,33038.6,25847.7],[1786593921,32901.3,25849.6],[1786594221,32314.8,25851.7],[1786594521,32314.3,25851.8],[1786594821,32313.9,25854.4],[1786595121,32314.6,25854.9],[1786595421,32314.6,25858],[1786595721,32501.5,25859.1],[1786596021,32202.7,25859.8],[1786596321,32182.3,18995.7],[1786596621,29287.5,18999.4],[1786596921,28449.2,19001.9],[1786597221,28223.8,19004.4],[1786597521,28175.4,19007.3],[1786597821,28127.7,19424.7],[1786598121,27351.8,19427.1],[1786598421,27396.2,19429.6],[1786598721,27458,19431.5],[1786599021,27020.6,19433],[1786599321,27054.4,19433.1],[1786599621,26757,19435.1],[1786599921,26504.4,19436.2],[1786600221,26759.5,19439.1],[1786600521,26503.8,19441.7],[1786600821,26499.4,19444.5],[1786601121,26501.1,19799.8],[1786601421,26497,19802.7],[1786601721,26499.8,19805.2],[1786602021,26501.3,19807.6],[1786602321,26499.5,19810.3],[1786602621,26499.6,19813.1],[1786602921,26496.8,19815.3],[1786603221,26497.5,19817],[1786603521,26496.7,19819.7],[1786603821,26496.6,20156.1],[1786604121,26496.8,20181.8],[1786604421,26499.3,20184.4],[1786604721,26499.4,20187.1],[1786605021,26496.7,20190],[1786605321,26491.1,20191.9],[1786605621,26490.1,20193.7],[1786605922,26488.3,20194.6],[1786606221,26484.6,20194.3],[1786606521,26481.1,20195.7],[1786606821,26477.5,20199.1],[1786607121,26474.5,20200.8],[1786607421,26471.9,20203.7],[1786607721,25842.2,20206.1],[1786608021,25839.1,20207],[1786608321,25836,20209],[1786608621,25833.5,20210.9],[1786608921,25831.3,20212.6],[1786609221,25828.2,20213.3],[1786609521,25826,20216.9],[1786609821,25823.3,20218.7],[1786610121,25819.5,20221.1],[1786610421,25816.2,20223],[1786610721,25813,20225.3],[1786611021,25810.7,20572.3],[1786611321,25810,21206.9],[1786611621,25809.9,21209.2],[1786611921,25811.2,21929.6],[1786612221,25811.1,21932.7],[1786612521,25811.1,21935.5],[1786612821,25811.3,21938.2],[1786613121,25822.3,22328.2],[1786613421,25822.9,22330.9],[1786613721,25811.7,22682.5],[1786614021,25811.7,22685],[1786614321,25811.7,22687],[1786614621,25811.5,22689],[1786614921,25811.4,22689.9],[1786615221,25811.3,22691.8],[1786615521,25811.3,22691.3],[1786615821,25811.2,22695.4],[1786616121,25811.2,22697.6],[1786616421,25811.2,22697.8],[1786616722,25811.2,22698],[1786617021,25811.2,24605.3],[1786617321,25811.2,22879.6],[1786617621,25810.8,22756.8],[1786617921,25810.7,22728.3],[1786618221,25810.7,22729.9],[1786618521,25810.6,22747.1],[1786618821,25809.6,22732.1],[1786619122,25809.2,22728.6],[1786619421,25809.5,22786.7],[1786619721,25809.4,22756],[1786620021,25809.2,22748.7],[1786620321,25808.4,22795.3],[1786620621,25808.4,22805.3],[1786620921,25808.1,22728.8],[1786621221,25807.8,22737.1],[1786621522,25806.2,22702],[1786621821,25804.6,22702],[1786622121,25803.4,22702],[1786622421,25804.9,22700.3],[1786622721,25805,22697.1],[1786623021,25805.8,22706.1],[1786623321,25804.8,22705.5],[1786623621,25802.7,22696.3],[1786623921,25801.5,22706.2],[1786624222,25800.3,22706.2],[1786624522,25800,22800.3],[1786624821,25799.8,22800.4],[1786625122,25796.7,22800.5],[1786625421,25799,22802.9],[1786625721,25795.8,22801.9],[1786626021,25796,22805.1],[1786626321,25795.9,22806.4],[1786626621,25795.5,22808],[1786626921,25795.3,22807.4],[1786627221,25795.3,23000],[1786627522,25794.8,23001.4],[1786627821,25794.7,23000.7],[1786628121,25794.7,23001],[1786628421,25794.8,23005.1],[1786628721,25795.6,23005.5],[1786629021,25795.9,23007.2],[1786629322,25794.3,23001.2],[1786629621,25793.1,23007.4],[1786629921,25792.7,22122.3],[1786630223,25589.1,20206.7],[1786630521,25566.8,20208.7],[1786630821,25600.6,20211.2],[1786631121,25486.2,20213.4],[1786631421,24728.2,20215.7],[1786631721,24589.2,20217.8],[1786632021,24545.6,20219.7],[1786632321,24529.6,20221.5],[1786632621,24273,20223.6],[1786632901,24273.6,20226.4],[1786633221,24273.5,20229.2],[1786633521,24478.2,20232.1],[1786633821,24500.7,20234.7],[1786634121,24540.3,20439.4],[1786634421,24728.2,20566.3],[1786634721,24728.2,20863.1],[1786635021,24728.2,20871.9],[1786635321,24727.8,21067.6],[1786635621,24726.7,21069.7],[1786635921,24726.6,21072.5],[1786636222,24726.7,21075.3],[1786636522,24726.5,21078.2],[1786636821,24726.5,21081.1],[1786637121,24719.8,21266.3],[1786637421,24726.3,21268.7],[1786637722,24724.2,21271.8],[1786638022,24722.9,21274],[1786638321,24576.4,21276.1],[1786638622,24545.3,21278],[1786638921,24444.7,21279.4],[1786639221,24548.9,21281.2],[1786639521,24574.3,21283.8],[1786639822,24601.1,21286.4],[1786640121,24617.4,21288.4],[1786640421,24702,21291.3],[1786640722,24706.7,21294.1],[1786641021,24723.3,21296.5],[1786641321,24722.2,21299.1],[1786641621,24722.2,21301.2],[1786641921,24722,21303],[1786642221,24722.1,21305.4],[1786642522,24721.4,21640.3],[1786642821,24722.1,21643.1],[1786643121,24722.3,21799.2],[1786643421,24722.4,21802],[1786643721,24723.2,21804.5],[1786644021,24722.4,21806.7],[1786644321,24721.2,21808.1],[1786644621,24720.2,21809.6],[1786644921,24719.7,21811.2],[1786645221,24699.8,22000],[1786645521,24699.4,22000.1],[1786645821,24532.3,22002.8],[1786646121,24551.5,22000.5],[1786646421,24484.7,22000.4],[1786646722,24485.7,22000.3],[1786647021,24496.7,22000.6],[1786647321,24526.3,22001.1],[1786647621,24549.5,22001.1],[1786647921,24546.1,22000.9],[1786648222,24646.3,22013.4],[1786648522,24667.9,22001],[1786648821,24699.5,22103.2],[1786649122,24699.1,22001.9],[1786649421,24700,21805.8],[1786649721,24700,21806.5],[1786650021,24699.7,21807.8],[1786650321,24698.3,21815.2],[1786650622,24698.3,23001.3],[1786650921,24698.2,23002.3],[1786651221,24698.2,23003.4],[1786651521,24698.3,23003.5],[1786651821,24698.3,23003.7],[1786652121,24697.4,22703.8],[1786652422,24697.4,23002],[1786652721,24681.2,23002.9],[1786653022,24676.2,22685.7],[1786653322,24676.7,22500.5],[1786653622,24688.7,22699.4],[1786653921,24697.4,23002.1],[1786654221,24697.7,22702.8],[1786654521,24696.8,22466.5],[1786654822,24696.8,22458.5],[1786655121,24696.7,22004.7],[1786655421,24697,22681.7],[1786655721,24697,22464.4],[1786656021,24697.2,22459.4],[1786656321,24696.7,22695.7],[1786656622,24696.7,22498],[1786656921,24696.7,22674.6],[1786657221,24696.7,22245.9],[1786657521,24696.4,22690.6],[1786657821,24696.5,23059],[1786658121,24696.5,22674.5],[1786658421,24696.6,23058.3],[1786658721,24696.7,23058.4],[1786659021,24696.7,22772],[1786659321,24696.7,22680.8],[1786659621,24696.7,22532],[1786659921,24697,22137.6],[1786660221,24697,23061],[1786660521,24697,23086.3],[1786660821,24697.1,22718.9],[1786661121,24697,22696.6],[1786661422,24697,22696.6],[1786661721,24697.1,22703.7],[1786662022,24697.2,22709.1],[1786662321,24697.2,22706.2],[1786662622,24697.7,23062.9],[1786662921,24697.7,22703.2],[1786663221,24697.8,22710.1],[1786663521,24697.8,22700.9],[1786663821,24697.8,22710.3],[1786664121,24697.8,23064.5],[1786664421,24697.8,23089.2],[1786664721,24698.1,23089.3],[1786665021,24698.2,23089.4],[1786665321,24698.4,23088.9],[1786665621,24698.4,23082.3],[1786665921,24698.4,23086],[1786666221,24698.2,23090],[1786666521,24698.2,23090.7],[1786666821,24698.2,23091.1],[1786667121,24698.2,23092.7],[1786667421,24698.2,23091],[1786667721,24697.7,23068],[1786668021,24697.6,23092.6],[1786668321,24697.1,23067.5],[1786668621,24697.1,23067.1],[1786668921,24698.2,23092],[1786669221,24698.4,23095.7],[1786669521,24698.2,23096.3],[1786669821,24698.3,23096.6],[1786670121,24698.4,23096.8],[1786670421,24698.4,23097.3],[1786670721,24698.7,23097.7],[1786671021,24705.4,23100],[1786671321,24705.5,23098.7],[1786671621,24705.6,23099.1],[1786671921,24706.9,23101.7],[1786672221,24711.5,23099.7],[1786672521,24707.3,23099.3],[1786672821,24705.7,23096.3],[1786673121,24707,23096.1],[1786673421,24706.2,23096.1],[1786673721,24706.3,23096.3],[1786674021,24707.4,23096.3],[1786674322,24706.7,23092.5],[1786674621,24703.1,21641],[1786674921,24702.4,21642.4],[1786675221,24693.1,21643.7],[1786675521,24700.6,21645.1],[1786675821,24702.2,21646.2],[1786676121,24700.7,21647],[1786676421,24698.3,21647],[1786676721,24700.7,21648.3],[1786677021,24699.3,21649.7],[1786677321,24702.1,21651.1],[1786677621,24704,21653.1],[1786677921,24705.8,21655.4],[1786678221,24710.5,21657.5],[1786678521,24726.3,21660.1],[1786678821,24726.1,21663.1],[1786679121,24726.3,21665.6],[1786679421,24726.5,21668.1],[1786679721,24725.4,21670.7],[1786680021,24726.2,21673.4],[1786680322,24726.7,21676.2],[1786680621,24726.6,21678.2],[1786680921,24726.8,21680.9],[1786681221,24726.8,21683.9],[1786681522,24726.8,21686.7],[1786681821,24726.7,21690.4],[1786682122,24726.7,21693.2],[1786682421,24726.9,21696.3],[1786682722,24726.9,21698.9],[1786683021,24726.9,21701.9],[1786683321,24726.9,21703.8],[1786683622,24726.9,21706.7],[1786683921,24726.9,21708.8],[1786684221,24727,21710.7],[1786684521,24727,21713.1],[1786684821,24727,21715.6],[1786685122,24727,21718.3],[1786685422,24727,21720.8],[1786685721,24727,21720.4],[1786686021,24726.9,21724.3],[1786686321,24727,21727.1],[1786686621,24727,21728.8],[1786686921,24727.1,21730.6],[1786687221,24727.1,21732.3],[1786687521,24727.1,21734.2],[1786687822,24727,21735.7],[1786688122,24726.9,21814.4],[1786688421,24727,21887.2],[1786688721,24727,21887.8],[1786689021,24727.2,21890],[1786689322,24727.1,21891.4],[1786689621,24727.1,21892.3],[1786689921,24727.2,21893.8],[1786690221,24727.2,21895.4],[1786690521,24727,21895.4],[1786690821,24726.9,21897.5],[1786691121,24726.5,21897.5],[1786691421,24726.4,21897.5],[1786691721,24726.7,21898.2],[1786692021,24726.6,21898.7],[1786692321,24726.3,21902.1],[1786692621,24726,21903.1],[1786692921,24726,21904.7],[1786693221,24726.4,21906.3],[1786693521,24726.4,21908.9],[1786693821,24726.7,21910.8],[1786694122,24726.7,21912.3],[1786694421,24726.9,21913.9],[1786694721,24726.9,21915.5],[1786695021,24726.9,21916.1],[1786695321,24726.9,21917.7],[1786695621,24727.2,21918.9],[1786695921,24693.5,21919.7],[1786696221,24719.4,21921.4],[1786696521,24727.2,21922.9],[1786696821,24727.2,21924.6],[1786697121,24727.2,21925.9],[1786697421,24727.2,21927.3],[1786697721,24727.2,21929],[1786698021,24727.3,21930.3],[1786698321,24727.4,21931.5],[1786698621,24727.4,21933.4],[1786698921,24727.4,21933.8],[1786699221,24727.4,21935.8],[1786699521,24727.4,21937.3],[1786699821,24727.5,21939],[1786700121,24727.3,21940.9],[1786700422,24727.3,21942.3],[1786700721,24727.4,21943.6],[1786701021,24727.4,21945.1],[1786701322,24727.4,21946.1],[1786701621,24727.5,21947.3],[1786701921,24727.5,21948.7],[1786702221,24727.5,21950],[1786702522,24727.5,21951],[1786702821,24727.5,21952.8],[1786703121,24684.3,21953.8],[1786703421,24701.1,21955],[1786703721,24727.5,21956.6],[1786704021,24727.6,21958.6],[1786704321,24727.6,21960.2],[1786704622,24727.7,21961.6],[1786704922,24727.4,21963.2],[1786705221,24726.7,21964.6],[1786705522,24726.7,21966.1],[1786705822,24726.7,21967.6],[1786706122,24726.6,21969.3],[1786706421,24726.7,21971],[1786706721,24726.7,21972.5],[1786707021,24726.7,21974.1],[1786707321,24726.7,21975.9],[1786707621,24726.7,21977.9],[1786707922,24726.7,21979.7],[1786708221,24726.7,21981.5],[1786708521,24726.6,21983.4],[1786708822,24725.4,21985.4],[1786709121,24725.4,21987.4],[1786709421,24725.2,21989],[1786709721,24724.5,21990.3],[1786710021,24724,21989.7],[1786710321,24724.9,21991.4],[1786710621,24725.2,22398.6],[1786710921,24725.4,22512.2],[1786711222,24725.1,22305.4],[1786711521,24725.1,22299.1],[1786711821,24725.2,22513.8],[1786712121,24725.5,22515.6],[1786712421,24725.4,22515.2],[1786712722,24725.3,22517.6],[1786713021,24725.1,22518.3],[1786713321,24725.2,22519.6],[1786713621,24725.2,22519.7],[1786713921,24725.1,22521.6],[1786714221,24725.1,22520.5],[1786714522,24725.1,22521],[1786714822,24725.1,22524],[1786715121,24725.1,22524.4],[1786715422,24724.9,22524.4],[1786715722,24724.7,22526.3],[1786716021,24725.1,22526.7],[1786716321,24724.6,22528.3],[1786716621,24724.3,22527.3],[1786716922,24724.4,22528.1],[1786717221,24723.6,22528.3],[1786717521,24721.9,22528.1],[1786717822,24722.8,22528.7],[1786718121,24723.5,22532.9],[1786718421,24723.5,22534.3],[1786718721,24725.2,22535.5],[1786719021,24725.3,22536.9],[1786719322,24725.2,22538.1],[1786719621,24724.5,22538.4],[1786719921,24723.9,22538.6],[1786720201,24723.8,22540.5],[1786720501,24723.5,22533.3],[1786720821,24723.5,22542.2],[1786721121,24723.4,22543.2],[1786721422,24723.7,22544.5],[1786721721,24216.9,22543],[1786722021,24204.2,22544.4],[1786722321,24223.4,22544.6],[1786722621,24384.7,22547],[1786722922,24390.5,22545.1],[1786723222,24384.6,22547],[1786723522,24426.2,22600],[1786723821,24591.6,22600.1],[1786724121,24606,22600.1],[1786724422,24504.5,22600.1],[1786724722,24530.3,22600.1],[1786725021,24534,22600.5],[1786725322,24605.5,22602.5],[1786725621,24609.5,22602.9],[1786725921,24616.5,22603.2],[1786726222,24504.6,22603.3],[1786726522,24504.6,22605.1],[1786726822,24504.7,22606.2],[1786727121,24503.7,22600],[1786727422,24502.1,22600.1],[1786727722,24503.7,22600.5],[1786728022,24503.8,22601.8],[1786728322,24503.9,22600.9],[1786728622,24503.9,21991.4],[1786728922,24504.3,21991.6],[1786729221,24503.5,21992.5],[1786729522,24502,21992.9],[1786729821,24501.5,21993.6],[1786730121,24501.5,21994.5],[1786730421,24352.2,21992.2],[1786730721,24410.4,21992.6],[1786731021,24420.3,21993.1],[1786731321,24404.4,21993.4],[1786731621,24459,21993.9],[1786731921,24422,21992.7],[1786732221,24294,21995.4],[1786732521,24247.2,21995.7],[1786732821,24257.1,21996.9],[1786733121,24364.9,21998.9],[1786733421,24422.7,21998.8],[1786733721,24413.5,21991.3],[1786734021,24293.4,21975.1],[1786734321,24245.7,21941],[1786734621,24246,21964],[1786734921,24246.2,22020.4],[1786735221,24267.5,22081.7],[1786735521,24267.5,22081.8],[1786735821,24293.7,22082.4],[1786736121,24308.6,22035.5],[1786736421,24311,21974.8],[1786736721,24267.4,22075.8],[1786737021,24291.6,22085.5],[1786737322,24244.6,22042.3],[1786737621,24243.2,22040.6],[1786737921,24242.5,22065.1],[1786738222,24243.2,22082.3],[1786738521,24243.8,22082.7],[1786738821,24243.9,22083.4],[1786739121,24244.5,22084.1],[1786739422,24296.2,22084.7],[1786739722,24240,22085.9],[1786740021,24240,22087.1],[1786740321,24239.7,22041],[1786740621,24239.6,22174.7],[1786740921,24239.6,22214.4],[1786741221,24239.9,22214.5],[1786741521,24243.2,22214.7],[1786741821,24243.3,22214.8],[1786742121,24239.7,22214.9],[1786742421,24239.5,22217.6],[1786742721,24239.5,22300],[1786743021,24239.5,22304.3],[1786743321,24239.6,22324.7],[1786743621,24241.1,22325.9],[1786743921,24241.2,22326.5],[1786744221,24241.3,22327.3],[1786744521,24242.8,22327.7],[1786744821,24245,22329.6],[1786745121,24244,22304.1],[1786745421,24244.4,22400],[1786745721,24246.1,22400],[1786746021,24246.5,22400.6],[1786746321,24351.1,22400.1],[1786746621,24365.3,22400.1],[1786746921,24383.5,22400.1],[1786747221,24350.1,22400],[1786747521,24303,17949.3],[1786747821,24051,17801.3],[1786748122,24093.4,17803.8],[1786748421,24093.5,17806.1],[1786748721,24204.3,17808.3],[1786749021,24314.4,17811],[1786749321,24355.4,17813.7],[1786749621,24364.8,17817],[1786749921,24401.5,17819.5],[1786750221,24457.2,18143.1],[1786750521,24502.4,18145.4],[1786750821,24502.8,18147.7],[1786751121,24503.7,18150.6],[1786751421,24503.9,18153],[1786751721,24504.1,18155.1],[1786752021,24503.9,18158.2],[1786752321,24503.7,18160.5],[1786752621,24503.1,18162.9],[1786752921,24503.5,18165.7],[1786753221,24500.5,18168],[1786753521,24500.7,18170.6],[1786753821,24499.2,18171.9],[1786754121,24493.6,18174.1],[1786754421,24278.8,18176.5],[1786754721,24302.6,18180.2],[1786755021,24052.6,19001.5],[1786755321,24038.6,19002.8],[1786755621,23848.9,19005.2],[1786755921,23847,19007.2],[1786756221,23847.1,19008.8],[1786756521,23842.9,19011.6],[1786756821,23842.9,19014],[1786757121,23847.1,19015.8],[1786757421,23839.1,18159.9],[1786757721,23835.3,18154.8],[1786758021,23831.5,18156.2],[1786758321,23828.2,18158.1],[1786758621,23825.3,18160],[1786758921,23823.4,18161.6],[1786759221,23815.6,18162.8],[1786759521,23811,18162.4],[1786759821,23807.4,18161.1],[1786760121,23802.7,18162.2],[1786760421,23800.4,18163.2],[1786760721,23796.7,18164.3],[1786761021,23794.8,18166.1],[1786761321,23789.4,18167.8],[1786761621,23784.5,18168.6],[1786761922,23783.5,18169.7],[1786762221,23774.7,18161.1],[1786762521,23769.3,18165.7],[1786762821,23767,18166.4],[1786763121,23762,18167.5],[1786763421,23758.7,18169.1],[1786763721,23498.6,18171],[1786764021,23568.6,18172.8],[1786764321,23463.6,18174.7],[1786764621,23266.4,18176.7],[1786764921,23261.5,18178.4],[1786765221,23261.8,18181.3],[1786765522,23173.2,18183.7],[1786765821,23172.7,18186.3],[1786766122,23168.5,18189.2],[1786766421,23165.8,18191.8],[1786766721,23163.1,18194.1],[1786767022,23162.3,18196.9],[1786767321,23161.3,18200.1],[1786767621,23158.7,18202.6],[1786767921,23159.3,18205.5],[1786768221,23158.4,18208.3],[1786768521,23157.8,18211.2],[1786768821,23157.8,18213.9],[1786769121,23157.8,18216.9],[1786769421,23157.8,18219.7],[1786769721,23157.7,18222.6],[1786770021,23157.7,18225.4],[1786770321,23157.7,18228.4],[1786770621,23156.4,18231.3],[1786770921,23155.8,18234.4],[1786771221,23156,18237.6],[1786771521,23156,18240.3],[1786771821,23155.2,18242.9],[1786772121,23154.3,18245.5],[1786772421,23152.9,18248.3],[1786772721,23153.3,18251.2],[1786773021,23152.7,18254.3],[1786773321,23150.9,18256.9],[1786773621,23150.8,18504.3],[1786773921,23150.4,18739.1],[1786774221,23150.5,18742.2],[1786774521,23150.1,18744.8],[1786774821,23148.2,18747.7],[1786775121,23147.9,18750.1],[1786775421,23147.4,18752.2],[1786775721,23147.4,18754.8],[1786776021,23147.5,18757.2],[1786776321,23147.5,18760.3],[1786776621,23146.6,18762.8],[1786776921,23146.7,18765.3],[1786777221,23147.3,18768.3],[1786777521,23147.4,18771.1],[1786777821,23146.2,18773.4],[1786778121,23146.6,18776.4],[1786778421,23145,18778.8],[1786778721,23144.8,18781],[1786779022,23144.5,18783.5],[1786779321,23144,18784.8],[1786779621,23140.6,18778.6],[1786779921,23137.9,18868.3],[1786780221,23135.3,18998.1],[1786780522,23133.1,18999.3],[1786780821,23129.3,19001],[1786781121,23127.1,19002.1],[1786781421,23128.2,19208.4],[1786781721,23126.7,19210.1],[1786782021,23126.6,19211.7],[1786782321,23129.3,19212.9],[1786782621,23112.4,18778.6],[1786782921,22999.1,18765.9],[1786783222,22996.3,20000.3],[1786783521,22994,20000.1],[1786783821,22989.1,20000.1],[1786784121,22987.2,20000.1],[1786784421,22986.2,20000.8],[1786784721,22983.4,20002.7],[1786785021,22979.6,20001.3],[1786785321,22968.4,20001.3],[1786785621,22967.7,20001.4],[1786785921,22966.4,20003.6],[1786786221,22956.6,20004.5],[1786786521,22956.3,20004.6],[1786786821,22955.8,20006.5],[1786787121,22950.9,20008.7],[1786787421,22945.6,20009.9],[1786787721,22942.1,20010.9],[1786788021,22939.2,20011.6],[1786788321,22936.9,20013],[1786788621,22936.4,20013.7],[1786788921,22933.5,20014.8],[1786789221,22933.5,20012.5],[1786789521,22932.4,20013.6],[1786789821,22932.4,20015],[1786790121,22934.4,20016.9],[1786790421,22921.7,20018.4],[1786790721,22919.5,20019.9],[1786791021,22918.8,20166.4],[1786791321,22918.8,20167.9],[1786791621,22918.5,20169.3],[1786791921,22918,20171.3],[1786792221,22918,20172.4],[1786792521,22916.6,20173.6],[1786792821,22915.7,20174.4],[1786793121,22914.1,20173.7],[1786793421,22912.8,20173.9],[1786793721,22914,20176.3],[1786794021,22912.7,20177.6],[1786794321,22912.8,20178.8],[1786794621,22912.3,20178.8],[1786794921,22912.6,20180],[1786795221,22912.3,20181.2],[1786795521,22912.3,20182.5],[1786795821,22912.4,20184.9],[1786796121,22912.7,20187],[1786796421,22908.9,20180.4],[1786796721,22900.9,20181.8],[1786797021,22897.3,20094.2],[1786797321,22897.2,20188.7],[1786797621,22896.7,20189.7],[1786797921,22896.6,20189.8],[1786798221,22893,20190.2],[1786798521,22892.6,20190.3],[1786798821,22890.5,20192.1],[1786799121,22889.5,20193.2],[1786799421,22889.5,20193.7],[1786799722,22889.5,20194.9],[1786800022,22888.9,20194.3],[1786800322,22888.8,20196.9],[1786800621,22888.1,20194.8],[1786800922,22887.4,20197.3],[1786801221,22888.1,20200.3],[1786801522,22886.7,20195.8],[1786801821,22885.8,20194.9],[1786802121,22885.5,20193.6],[1786802421,22885.5,20193.9],[1786802721,22885.7,20194.6],[1786803021,22885.5,20194.4],[1786803321,22885.2,20194.9],[1786803621,22871.5,20198.8],[1786803921,22886.7,20200.4],[1786804221,22886.7,20201.5],[1786804521,22887.4,20202.7],[1786804821,22887.6,20202.8],[1786805121,22884.4,20202.9],[1786805421,22884.3,20204.9],[1786805722,22884.6,20205.9],[1786806021,22880.8,20207.4],[1786806321,22880.7,20208.9],[1786806621,22880.7,20208.1],[1786806921,22880.7,20208.4],[1786807221,22881.1,20211.5],[1786807521,22881.1,20213],[1786807821,22881.4,20213.8],[1786808121,22881.3,20215],[1786808421,22881.5,20216.4],[1786808721,22880.9,20216.8],[1786809021,22879.8,20216.3],[1786809321,22879.1,20217.5],[1786809622,22879.1,20217.8],[1786809921,22879.1,20219.8],[1786810221,22879.4,20220.8],[1786810521,22878.9,20221.6],[1786810821,22879.4,20223.7],[1786811121,22879.3,20224.9],[1786811421,22879.7,20227],[1786811721,22881.4,20228.5],[1786812021,22881.4,20229.5],[1786812322,22876.8,20230.3],[1786812621,22876.2,20231.1],[1786812923,22876.6,20232.2],[1786813221,22876.2,20231.2],[1786813521,22875.8,20231.4],[1786813821,22875.5,20232.8],[1786814121,22875.1,20232.8],[1786814421,22875.5,20331.8],[1786814721,22875.7,20328.9],[1786815021,22875.8,20366.5],[1786815321,22875.9,20332.6],[1786815621,22876.4,20366.8],[1786815921,22876.5,20366.9],[1786816221,22337.3,20332.2],[1786816521,22349.6,20368.5],[1786816821,22336,20368.5],[1786817121,22323.3,20368.7],[1786817421,22334.3,20369.3],[1786817721,22342.5,20371],[1786818021,22220.9,20374.3],[1786818321,22321.9,20375.6],[1786818621,22219.7,20376.1],[1786818921,22333.5,20411.8],[1786819221,22326.1,20384.8],[1786819521,22334.3,20411.7],[1786819821,22347.7,20411.7],[1786820121,22450,20411.7],[1786820421,22422.4,20411.8],[1786820721,22446.7,20412.6],[1786821021,22432,20413],[1786821321,22462.8,20413],[1786821621,22609,20413],[1786821921,22644.4,20413.3],[1786822221,22694.2,20413.3],[1786822521,22698.7,20413.3],[1786822821,22719.9,20413.5],[1786823121,22738.6,20413.5],[1786823421,22696,20413.5],[1786823721,22644,20413.7],[1786824001,22434.2,20413.7],[1786824322,22544.1,20414.2],[1786824621,22534.2,20414.2],[1786824921,22549.7,20414.2],[1786825222,22638.7,20413.4],[1786825521,22472.7,20390.2],[1786825821,22430.7,20412],[1786826121,22467.7,20411.7],[1786826421,22545.6,20411.7],[1786826721,22637.2,20411.7],[1786827021,22627.4,20408.9],[1786827321,22752.6,20411.8],[1786827621,22790.6,20411.8],[1786827921,22806.9,20411.8],[1786828221,22622.7,20412],[1786828521,22338.6,20412.4],[1786828821,22332.5,20412.2],[1786829121,21998.9,20412.2],[1786829421,21998.3,20412.7],[1786829721,21998.5,20412.7],[1786830021,21998.5,20412.6],[1786830301,21998.4,20412.7],[1786830621,21998.3,20412.6],[1786830921,21997.8,20412.2],[1786831221,21997.5,20412.1],[1786831521,21997,20412.8],[1786831821,21996.8,20412.8],[1786832121,21996,20412.8],[1786832421,21997,20412.8],[1786832721,21994.5,20500],[1786833022,21994,20500],[1786833321,21994,20500],[1786833621,21994.1,20500],[1786833921,21994.1,20500],[1786834221,21994.2,20500],[1786834521,21995.8,20500],[1786834822,21994.4,20500],[1786835121,21996.8,20500],[1786835421,21997.3,20500],[1786835721,21997.6,20420.6],[1786836021,21996.9,20411.8],[1786836321,21997.1,20411.8],[1786836621,21997.8,20411.7],[1786836921,21998.3,20411.9],[1786837221,21997.8,20408.6],[1786837521,21998.5,20411.7],[1786837821,21998.5,20411.8],[1786838121,21998.5,20411.8],[1786838421,21998.6,20411.8],[1786838721,21998.6,20412],[1786839021,21998.8,20411.8],[1786839321,21998.5,20412.2],[1786839621,21998.2,20408.7],[1786839921,21996.7,20413],[1786840221,21996.9,20414.6],[1786840521,21996.6,20412.6],[1786840821,21996.1,20412.6],[1786841121,21996.2,20408.9],[1786841421,21995.4,20412.7],[1786841721,21997.3,20416],[1786842021,21997.6,20416.3],[1786842322,21997.3,20418.7],[1786842621,21997.2,20416.8],[1786842921,21997.2,20417.1],[1786843221,21997.6,20417.2],[1786843521,21997.2,20412.1],[1786843822,21997.6,20415.5],[1786844121,21997.7,20414],[1786844421,21997.7,20416.1],[1786844721,21997.7,20414.2],[1786845021,21996.5,20414.3],[1786845321,21996.5,20414.4],[1786845621,21996.5,20416.5],[1786845921,21997,20416.5],[1786846221,21997,20420.1],[1786846521,21997,20420.8],[1786846821,21997.5,20853.5],[1786847121,21997.5,20901],[1786847421,21998,20730.7],[1786847721,21998,20624.3],[1786848021,21999,20629.1],[1786848321,21999,20458.5],[1786848621,21998.9,20414.6],[1786848921,21998.8,20413],[1786849221,21998.5,20398.4],[1786849521,21998.5,20389],[1786849821,21998.7,20393],[1786850121,21999.3,20392.8],[1786850421,21921.5,20412.1],[1786850721,21964.5,20412.5],[1786851022,21999.1,20412.8],[1786851321,21999.1,20413],[1786851621,21999.3,20413.1],[1786851921,22082.5,20414.9],[1786852221,22193.2,20415.6],[1786852521,22401,20417.8],[1786852821,22418.3,20497.3],[1786853121,22434.8,20466.3],[1786853421,22430.3,20440],[1786853721,22405.1,20466.3],[1786854021,22412.6,20499.4],[1786854321,22478.2,20499.6],[1786854621,22556.7,20499.8],[1786854921,22675.3,20499.8],[1786855221,22746,20500.1],[1786855521,22781.9,20507.7],[1786855821,22514.3,20517.8],[1786856121,22510.5,20514.9],[1786856421,21998.7,20578.7],[1786856721,21998.7,20579.1],[1786857021,21998.7,20580.2],[1786857321,21998.7,20621.5],[1786857621,21998.7,20614.6],[1786857922,21998.7,20614],[1786858221,21998.7,20652.9],[1786858522,21998.7,20623.5],[1786858822,21998.7,20652.7],[1786859122,21998.7,20652.8],[1786859421,21998.7,20652.8],[1786859721,21998.7,20653.2],[1786860021,21998.7,20653.5],[1786860321,21998.7,20653.4],[1786860621,21998.7,20669.8],[1786860921,21998.7,20671.4],[1786861221,21998.7,20688.2],[1786861521,21998.7,20695.3],[1786861821,21998.7,20694.8],[1786862121,21998.7,20694.6],[1786862421,21998.8,20695.3],[1786862721,22133.2,20724.2],[1786863021,22192.1,20725.4],[1786863321,22396.9,20725.5],[1786863621,22407.1,20727.3],[1786863921,22430.5,20727],[1786864222,22449.3,20727.5],[1786864521,21998.5,20728],[1786864821,21998.5,20729.5],[1786865121,21998.6,20730],[1786865421,21998.6,20730.6],[1786865721,21998.5,20695.5],[1786866021,21998.5,20695.5],[1786866321,21998.5,20698.7],[1786866621,21998.6,20728.2],[1786866921,21998.6,20731.7],[1786867222,22082,20732.1],[1786867521,22200.8,20732.9],[1786867821,22189.6,20733.8],[1786868121,22424.4,20734.2],[1786868421,21998.4,20733.1],[1786868721,21998.5,20734.6],[1786869021,22081.6,20778.6],[1786869321,22084.1,20736.9],[1786869621,22131.1,20737.2],[1786869921,22135.1,20737.2],[1786870221,22188,20737.2],[1786870521,22439.1,20741.1],[1786870821,22480.7,20794.4],[1786871121,22501.7,20798.7],[1786871421,22507.9,20798.9],[1786871721,22518,20745.1],[1786872021,22565,20738.4],[1786872321,22711.1,20799.8],[1786872621,22735.5,20800.1],[1786872921,22767.9,20800.2],[1786873221,22725.5,20742.1],[1786873521,22459.2,20730.7],[1786873821,22534.9,20730.7],[1786874121,22677.2,20731.4],[1786874421,21998.2,20730.4],[1786874721,21998.1,20730.7],[1786875021,21996.8,20732.3],[1786875321,21996.8,20732.3],[1786875621,21997.1,20733],[1786875921,21997.1,20733.4],[1786876221,21997.1,20733.8],[1786876521,21997.1,20734.4],[1786876821,21997.1,20735.5],[1786877121,21997.5,20732.3],[1786877422,21997.6,20732.6],[1786877721,21996.3,20733.2],[1786878021,21994.8,20730],[1786878321,21994.6,20730.3],[1786878621,21994.3,20685.5],[1786878921,21994.1,20671.8],[1786879221,21994,20510.2],[1786879521,21993,20524.9],[1786879821,21991.7,20515.5],[1786880121,21994.9,20510.3],[1786880421,21994.1,20653.3],[1786880721,21993.6,20499.4],[1786881021,21991.5,20411.6],[1786881321,21991.6,20411.6],[1786881621,21991.7,20411.6],[1786881921,21993.1,20411.8],[1786882221,21993.5,20412.9],[1786882522,21993.6,20413.6],[1786882821,21994.1,20414.1],[1786883121,21996.9,20414.5],[1786883421,21997.1,20415.1],[1786883721,21997.2,20440.4],[1786884021,20494.8,20414.7],[1786884321,20494.8,20414.7],[1786884621,20494.8,20414.5],[1786884921,20494.8,20385.3],[1786885221,20494.8,20379.8],[1786885521,20494.8,18765.6],[1786885821,20494.7,18765.7],[1786886121,20494.7,18765.9],[1786886421,20494.7,18765.9],[1786886721,20496.3,18900],[1786887021,20496.4,18900.1],[1786887321,20496.5,18900.1],[1786887621,20496.5,18900.2],[1786887921,20721.9,18981.2],[1786888221,21221.7,18905],[1786888521,20845,18900.8],[1786888821,20496.2,18900.6],[1786889121,21169.6,18773.8],[1786889421,21178.8,18792.9],[1786889722,21195.4,19000.2],[1786890001,21701.3,19000.1],[1786890322,21541.3,19001.3],[1786890621,20958.1,19002.3],[1786890921,20958.9,19001.9],[1786891221,20648,19003],[1786891521,21041,19078.5],[1786891822,21528.7,19078.8],[1786892121,21374.9,19079.4],[1786892421,21447.3,19080.3],[1786892721,21475.9,19080.5],[1786893022,21596.7,19080.9],[1786893322,21870.8,19081.3],[1786893622,21998.3,19080.5],[1786893921,22087.1,19081.2],[1786894221,22142.6,18765.4],[1786894521,22079.1,18765.4],[1786894821,21990,18765.6],[1786895121,21989.5,18766.9],[1786895421,21989.5,18928.6],[1786895721,21989.5,19575.9],[1786896022,21989.6,20001.4],[1786896321,21989.5,20001.9],[1786896621,21989.6,19462.2],[1786896921,21989.6,19462.2],[1786897221,21989.6,19401.3],[1786897521,21989.5,18929.8],[1786897821,21989.6,18930.9],[1786898121,21989.8,18933.1],[1786898421,21989.7,18934.3],[1786898721,21988.6,18935.2],[1786899021,21989.3,18936.1],[1786899321,21988.5,18936.7],[1786899621,21989.3,18938.1],[1786899922,21989.3,19091.7],[1786900221,21989.4,19092.6],[1786900521,21989.4,19091.9],[1786900821,21989.4,19091.8],[1786901121,21989.3,19092.3],[1786901421,21989.4,19093],[1786901721,21989.5,19094.4],[1786902021,21989.6,19095.3],[1786902321,21989.8,19096.4],[1786902621,21989.1,19097.4],[1786902921,21989.1,19098.8],[1786903221,21989.2,19100.1],[1786903521,21993.9,19102.2],[1786903821,22143.7,19103.9],[1786904121,22078.8,19104.7],[1786904421,21995.2,19105.6],[1786904721,22454.4,19106.5],[1786905021,22491.6,19107.7],[1786905321,22772.4,19109],[1786905621,22875.8,19110.1],[1786905921,22875.9,19111.8],[1786906221,22875.4,19114],[1786906521,22875.7,19115.6],[1786906821,22875.7,19117],[1786907121,22876,19118.9],[1786907421,22876,19121.2],[1786907721,22875.9,19122.5],[1786908021,22875.4,19123.7],[1786908321,22875,19124.5],[1786908621,22875.5,19125.5],[1786908921,22875.5,19126.9],[1786909221,22872.6,19126.9],[1786909521,22872.1,19127.9],[1786909822,22868.6,19128.2],[1786910121,22870.8,19129.1],[1786910421,22862.7,19129],[1786910721,22861.2,19129],[1786911021,22864.8,19128.5],[1786911321,22864.3,19128.4],[1786911622,22863.3,19132.2],[1786911922,22864.2,19240.9],[1786912221,22864.9,19316.6],[1786912521,22863.8,19317.3],[1786912821,22869.6,19318.7],[1786913121,22870.7,19318.6],[1786913421,22871.1,19318.9],[1786913721,22866,19318.9],[1786914021,22865.6,19319],[1786914321,22865.9,19319],[1786914621,22866.6,19319.3],[1786914921,22865.7,19319],[1786915221,22872,19497.1],[1786915521,22873,19498.1],[1786915821,22870.4,19499.2],[1786916122,22855.7,19750.1],[1786916421,22863.9,19750.9],[1786916721,22784.3,19751.1],[1786917021,22524.3,19318.4],[1786917321,22523.4,19318.4],[1786917621,22522.8,19318.4],[1786917921,22522.4,19318.4],[1786918221,22521.6,19319],[1786918521,22521.6,19319.8],[1786918821,22520.4,19320.8],[1786919121,22519.6,19321.7],[1786919421,22519.8,19322.7],[1786919721,22519.8,19323.8],[1786920021,22519.7,19324.3],[1786920321,22519.5,19325.1],[1786920621,22519.4,19326.4],[1786920922,22519.4,19327.5],[1786921221,22519.4,19328.5],[1786921521,22519.7,19329.9],[1786921821,22519.7,19330.2],[1786922121,22519.4,19331.3],[1786922422,22519.4,19331.6],[1786922721,22518.8,19331.2],[1786923021,22518.3,19331.3],[1786923321,22518.5,19333.3],[1786923621,22518.7,19334.4],[1786923921,22519.1,19334.2],[1786924222,22519.1,19334.7],[1786924521,22518.5,19337.2],[1786924821,22518.8,19338.2],[1786925121,22517.1,19339.4],[1786925421,22517.5,19339.9],[1786925721,22515.1,19340.7],[1786926021,22515.8,19341.1],[1786926321,22515.9,19342.3],[1786926621,22516.6,19344],[1786926921,22515.8,19346.1],[1786927221,22516.8,19348],[1786927521,22517.2,19349.1],[1786927821,22517.5,19350.5],[1786928121,22517.6,19351.6],[1786928421,22516.2,19352.9],[1786928721,22516.4,19353.9],[1786929021,22517.4,19354.8],[1786929321,22517.8,19356.1],[1786929621,22517.9,19357.7],[1786929921,22518.3,19359.9],[1786930221,22519.1,19361.5],[1786930521,22519.1,19362.9],[1786930821,22519.1,19364.4],[1786931122,22519.3,19365.8],[1786931421,22519.4,19367.5],[1786931721,22520,19369],[1786932021,22520.1,19370.5],[1786932321,22520.2,19371.6],[1786932621,22520.1,19373.2],[1786932921,22520.1,19374.3],[1786933221,22520.8,19689.4],[1786933521,22552.4,19690.8],[1786933821,22552,19691.9],[1786934121,22551.5,19693.5],[1786934421,22553,19694.2],[1786934722,22631.8,19695.1],[1786935021,22651,19787.2],[1786935322,22767,19839.1],[1786935622,22655.8,19838.5],[1786935921,22658.4,19838.9],[1786936221,22734.7,19839.6],[1786936521,22638,19839.2],[1786936821,22562.3,19838.6],[1786937121,22632.1,19839.2],[1786937421,22642.1,19822.8],[1786937721,22643.8,19839.7],[1786938021,22739.8,19843.8],[1786938322,22661.5,19844.8],[1786938621,22661.3,19846.1],[1786938921,22735.9,19847.5],[1786939221,22637,19844],[1786939521,22654.3,19850.3],[1786939821,22656.1,19850.9],[1786940121,22649.3,19852.1],[1786940421,22653.5,19852.5],[1786940721,22659.2,19853.5],[1786941021,22661.2,19855.3],[1786941322,22562.6,19854.2],[1786941621,22536.6,19855],[1786941921,22572.5,19857.9],[1786942221,22546.4,19858.3],[1786942521,22604.1,19860.1],[1786942821,22611.3,19861.8],[1786943121,22619.5,19863.3],[1786943421,22408.1,19854.4],[1786943721,22293.9,19855.1],[1786944022,22524.2,19855.1],[1786944321,22371.9,19857.9],[1786944621,22373.4,19857.9],[1786944921,22533.1,19857.9],[1786945221,22555.9,19858.1],[1786945521,22601.4,19860.1],[1786945821,22642.4,19858.4],[1786946121,22574.4,19858.6],[1786946421,22739.3,19861.2],[1786946721,22748.5,19862.5],[1786947021,22734,19862.7],[1786947321,22750,19863.5],[1786947621,22756.3,19865],[1786947921,22766.1,19865.6],[1786948221,22824.3,19866.3],[1786948521,22875.7,19867.2],[1786948821,22875.5,19867.2],[1786949121,22875.5,19867.4],[1786949421,22875.5,19868.3],[1786949721,22875.5,19869.7],[1786950021,22875.5,19871],[1786950321,22875.5,19871.3],[1786950621,22875.4,19870.2],[1786950921,22874.7,19870.4],[1786951221,22874.4,19872.4],[1786951521,22874.2,19873],[1786951821,22873.9,19873.8],[1786952121,22874.7,19874.6],[1786952421,22875.2,19875.4],[1786952721,22875.8,19876.4],[1786953022,22875.8,19877.7],[1786953321,22875.6,19878.9],[1786953621,22875.4,19880.4],[1786953921,22875.3,19881.6],[1786954221,22875.5,19883.1],[1786954521,22875.5,19884.1],[1786954822,22875.6,19884.9],[1786955121,22875.8,19886.3],[1786955421,22875.8,19887.8],[1786955721,22875.9,19889.6],[1786956021,22876,19890.8],[1786956321,22876,19891.8],[1786956621,22876,19892.5],[1786956921,22876,19892.3],[1786957221,22876,19893.8],[1786957521,22876.1,19893.4],[1786957821,22876,19896.2],[1786958121,22876.1,19897.7],[1786958421,22875.9,19897.8],[1786958721,22876.1,19899.5],[1786959021,22876.1,19901.3],[1786959322,22877.1,19902.7],[1786959621,22880.3,19904.5],[1786959921,22880.3,19906.1],[1786960221,22877,19907.1],[1786960521,22866.9,20056.6],[1786960821,22880.3,20057.7],[1786961121,22877.3,20057.7],[1786961421,22880.4,20058.1],[1786961721,22880.3,20059.6],[1786962021,22880.1,20061.3],[1786962321,22875.8,20060.2],[1786962621,22875.3,20062.8],[1786962921,22876.5,20063.3],[1786963221,22885.7,20062.7],[1786963521,22889.8,20062.5],[1786963821,22876,20064.6],[1786964121,22875.8,20065],[1786964421,22875.6,20065.9],[1786964721,22875.6,20066.9],[1786965022,22875.6,20068.3],[1786965321,22875.5,20067.3],[1786965622,22874.5,20070.2],[1786965921,22873.9,20071.8],[1786966221,22874,20073.8],[1786966521,22874.2,20074.3],[1786966821,22874.7,20076.7],[1786967121,22875.8,20077.8],[1786967421,22874,20078.7],[1786967721,22873.2,20079.6],[1786968021,22873.2,20080.6],[1786968321,22873.2,20082.6],[1786968621,22872.5,20082.9],[1786968921,22872.4,20084.7],[1786969221,22872.5,20085.5],[1786969521,22872.9,20085.8],[1786969821,22873.1,20087.8],[1786970121,22873.2,20089.2],[1786970421,22873.2,20089],[1786970721,22873.5,20089.9],[1786971021,22873.2,20093.1],[1786971321,22873.5,20100.5],[1786971621,22872.9,20101.5],[1786971921,22873.1,20102.4],[1786972221,22873.1,20104.8],[1786972521,22873.1,20106],[1786972821,22873.1,20106.3],[1786973121,22872.6,20108.4],[1786973421,22872.7,20109.2],[1786973721,22872.4,20109.9],[1786974021,22873.5,20112],[1786974321,22873.5,20112.8],[1786974621,22873.4,20112.9],[1786974921,22872.9,20113.2],[1786975221,22872.2,20113.1],[1786975521,22871.2,20113.2],[1786975821,22872,20115.3],[1786976121,22872,20115.8],[1786976422,22873.2,20117.2],[1786976722,22875.5,20118.5],[1786977021,22879,20119.9],[1786977322,22879.5,20120.7],[1786977621,22886.3,20121.3],[1786977922,22904.2,20123.9],[1786978222,22906.9,20188.9],[1786978521,22908.4,20224.6],[1786978821,22905.3,20174.2],[1786979121,22872,20209.6],[1786979421,22888.8,20208.1],[1786979721,22908.9,20267.5],[1786980021,22915.2,20267.8],[1786980321,22952.9,20269.5],[1786980621,22954.6,20270],[1786980921,22957.4,20271.8],[1786981221,22964.9,20273.3],[1786981521,23035.6,20275],[1786981821,23032.2,20275.7],[1786982121,23036.2,20277.8],[1786982421,23049.5,20279],[1786982721,23403.1,20280.8],[1786983021,23540.2,20282],[1786983321,23698.6,20283.5],[1786983621,23809.9,20447.7],[1786983921,23811.3,21001.3],[1786984221,23907.2,21002.5],[1786984521,23811.8,21003.6],[1786984821,24188.3,21005.1],[1786985122,23785.3,21006.5],[1786985421,23785.3,21008.2],[1786985721,23785.3,21009.1],[1786986021,23784.8,21008.1],[1786986322,23565.7,21006.1],[1786986621,22774.3,21008.3],[1786986921,23053.9,21008.5],[1786987221,23334.6,21018.7],[1786987521,23610.8,21027.7],[1786987821,23566.6,21001.6],[1786988121,23733.7,21002.7],[1786988421,23641.6,21001.6],[1786988721,23559.4,21001.9],[1786989021,23785.2,21002.2],[1786989301,23784.5,20726.8],[1786989622,23784.4,20276.8],[1786989921,23783.2,20277.7],[1786990222,23781.9,20276.2],[1786990521,23780.9,20279],[1786990822,23781.2,20280.4],[1786991121,23779.5,20280.7],[1786991421,23778.6,20281.5],[1786991721,23778,20279.9],[1786992021,23774.9,20280.8],[1786992321,23778.4,20282.7],[1786992621,23681.6,20284.3],[1786992922,23384.4,20286.2],[1786993222,23506,20287.7],[1786993521,23546.6,20289.1],[1786993822,23584,20290.4],[1786994121,23549.5,20291.4],[1786994421,23105.3,20278.3],[1786994721,23104.5,20207.5],[1786995021,23102.6,20208.3],[1786995321,23101.7,20201.8],[1786995621,23100.9,20193.2],[1786995921,23101.3,20114.4],[1786996221,23100.9,20114.4],[1786996521,23100.9,20114.4],[1786996821,23103.3,20117.2],[1786997121,23103.3,20117],[1786997421,23437.7,20119.1],[1786997721,23449.4,20120.7],[1786998021,23104.5,20119.2],[1786998321,23104.4,20119.8],[1786998621,23259.8,20122.7],[1786998921,23104.1,20100],[1786999221,23269.3,20101],[1786999521,23279.5,20102.4],[1786999822,23266.7,20103.8],[1787000122,23260.4,20101.6],[1787000421,23279.9,20105.3],[1787000721,23278.6,20106.9],[1787001021,23282.7,20107.9],[1787001321,23285.3,20109.1],[1787001621,23104.3,20110.5],[1787001921,23262.4,20111.1],[1787002221,23104.2,20107],[1787002521,23252.4,20100.4],[1787002821,23104.2,20100.5],[1787003121,23296.2,20100.4],[1787003421,23784.7,20101.6],[1787003721,23784.9,20102.3],[1787004021,23785.1,20103.2],[1787004321,23805.7,20103.4],[1787004621,23785.2,20104.4],[1787004922,23806.5,20106.2],[1787005221,23809.5,20106.9],[1787005521,23808.8,20107.4],[1787005821,23807.8,20108.2],[1787006121,23808.8,20109],[1787006421,23813.2,20109.7],[1787006721,23811.2,20109.9],[1787007021,23811.5,20111.2],[1787007321,24274.9,20111.6],[1787007621,24324.4,20112.9],[1787007921,24653.9,20113.2],[1787008221,24690.3,20114.3],[1787008521,24675.3,20115.3],[1787008821,24724.1,20116.4],[1787009121,24724.1,20117.4],[1787009422,24725.6,20119.6],[1787009721,24724.1,20121.5],[1787010021,24725.6,20123.6],[1787010321,24724,20125.6],[1787010621,24725.5,20126.8],[1787010921,24725.5,20127.8],[1787011221,24725.9,20129.5],[1787011521,24725.7,20132.1],[1787011821,24725.7,20134.7],[1787012121,24725.8,20137.6],[1787012421,24723.8,20140.8],[1787012721,24723.7,20143.8],[1787013021,24723.7,20146.4],[1787013322,24723.8,20149.2],[1787013621,24724.1,20151.5],[1787013921,24725.5,20154.1],[1787014221,24723.7,20157.3],[1787014522,24723.7,20159.1],[1787014821,24723.9,20161.3],[1787015121,24724,20163.6],[1787015421,24724.1,20166.4],[1787015721,24725.5,20169.6],[1787016021,24725.7,20172.5],[1787016321,24725.8,20175.3],[1787016621,24726.1,20177.8],[1787016921,24726.2,20180.7],[1787017221,24726.5,20183.2],[1787017521,24727.5,20185.6],[1787017821,24727.5,20188.4],[1787018121,24727.5,20191.2],[1787018421,24727.5,20840.6],[1787018721,24727.5,20843.8],[1787019021,24727.5,20846.9],[1787019321,24727.5,20850.1],[1787019621,24727.5,20853.1],[1787019921,24727.6,20856],[1787020221,24727.6,20859.2],[1787020521,24727.6,20862.1],[1787020821,24727.4,20864.9],[1787021121,24727.4,20867.5],[1787021421,24727.4,20868.3],[1787021721,24727.5,20871],[1787022021,24727.5,20872.8],[1787022321,24727.5,21067.6],[1787022621,24727.6,21069.3],[1787022921,24727.6,21071.8],[1787023221,24727.6,21074.9],[1787023521,24727.6,21080.8],[1787023821,24727.7,21083.4],[1787024121,24727.7,21086.4],[1787024422,24000,21089.3],[1787024721,24000,21091.3],[1787025021,24000,21093.9],[1787025322,24000,21096.5],[1787025621,24000,21099.1],[1787025921,24000,21101.4],[1787026221,24000,21103.1],[1787026521,24000,21104.6],[1787026821,23999.6,21105.6],[1787027121,23708.3,21106.2],[1787027421,23501,21106.6],[1787027722,23001.8,21108.4],[1787028021,23001.7,21109.9],[1787028321,23001.2,21110.8],[1787028621,22784.2,21097.6],[1787028921,22637.9,21096.8],[1787029221,22638.9,21101.4],[1787029521,22639,21101.8],[1787029821,22637.9,21102.1],[1787030121,22638.9,21102.4],[1787030421,22639,21109.6],[1787030721,22639,21109.6],[1787031021,22586.3,21103.2],[1787031321,22677.8,21109.8],[1787031621,22944.4,21110.2],[1787031921,23473.7,21112],[1787032222,23611.9,21113.2],[1787032521,23639.7,21114.2],[1787032821,23770.9,21114],[1787033121,23544.6,21111.9],[1787033421,23562.1,21115.4],[1787033721,23583.7,21116.4],[1787034021,23804.1,21117.9],[1787034322,23583,21118.1],[1787034621,23552.1,21118.5],[1787034922,23534.6,21114.3],[1787035221,23577.7,21112.2],[1787035521,23559.2,21111.8],[1787035821,23565.1,21114.2],[1787036121,23586,21119.6],[1787036421,23616.5,21122.4],[1787036721,23586.9,21122.4],[1787037021,23001.5,21113.4],[1787037321,23001.1,21111.3],[1787037621,23492.8,21111.3],[1787037921,23499,21111],[1787038221,23545.5,21116.1],[1787038521,23532.9,21113.1],[1787038821,23590.8,21115.7],[1787039121,23594.1,21116.1],[1787039421,23619.7,21117.5],[1787039721,23642.8,21117.7],[1787040021,23827,21118.1],[1787040321,23850.5,21118.5],[1787040621,23855.8,21113.3],[1787040921,23911.6,21120.6],[1787041221,24145.3,21121.7],[1787041521,24727.7,21123.9],[1787041821,24727.7,21125.4],[1787042121,24727.8,21127.1],[1787042421,24727.8,21129],[1787042721,24727.8,21131.2],[1787043021,24727.8,21133.1],[1787043321,24727.7,21135],[1787043621,24727.8,21137.3],[1787043921,24727.9,21138.6],[1787044221,24727.9,21139.9],[1787044521,24727.9,21141.6],[1787044821,24727.8,21141.7],[1787045121,24727.9,21143.5],[1787045421,24727.7,21144.7],[1787045721,24726.8,21145.2],[1787046021,24726.4,21145.4],[1787046321,24725.9,21147],[1787046621,24726,21147.9],[1787046921,24726,21149.9],[1787047221,24726.1,21150.6],[1787047521,24726.5,21151.7],[1787047821,24726,21150.2],[1787048121,24725.7,21153],[1787048421,24724.8,21152.9],[1787048721,24724.4,21153.5],[1787049021,24724.1,21153.9],[1787049321,24725.2,21154.9],[1787049621,24725.5,21155.6],[1787049921,24725.7,21157.1],[1787050221,24724.4,21149.8],[1787050521,24724.1,21150.6],[1787050821,24723.7,21151.3],[1787051121,24723.7,21152.1],[1787051421,24723.7,21152.8],[1787051721,24723.7,21153.5],[1787052021,24723.6,21153.8],[1787052321,24723.6,21154.5],[1787052621,24723.7,21155.3],[1787052921,24722.9,21155.8],[1787053221,24723.5,21156.4],[1787053521,24723.7,21157.2],[1787053821,24723.7,21158.1],[1787054121,24723.5,21157.1],[1787054421,24722.3,21156.4],[1787054722,24721.7,21156.5],[1787055021,24721.6,21156.7],[1787055321,24721.4,21156.8],[1787055622,24721,21156.9],[1787055921,24722.8,21158],[1787056221,24721.4,21157.4],[1787056522,24721.6,21158.3],[1787056821,24721.6,21159.5],[1787057121,24722.9,21161],[1787057422,24723,21162.4],[1787057722,24723.2,21164.4],[1787058021,24723.6,21165.8],[1787058321,24723.7,23250],[1787058621,24723.3,23250.8],[1787058921,24723.6,23251.9],[1787059221,24725.3,23252.6],[1787059522,24725.6,23253.2],[1787059821,24726.2,23254.3],[1787060122,24726.5,23254.9],[1787060422,24726.7,23254.1],[1787060721,24726.7,23254.1],[1787061021,24726.8,23254.2],[1787061322,24726.7,23254.1],[1787061621,24726.8,23254.2],[1787061921,24727.1,23254.1],[1787062221,24727.1,21139.5],[1787062521,24727.1,21140.2],[1787062821,24726.6,21140.7],[1787063122,24726.6,21140.9],[1787063421,24726.5,21141.5],[1787063721,24726.4,21141.8],[1787064021,24726.4,21142.5],[1787064321,24726.5,21140.5],[1787064621,24726.5,21141],[1787064921,24726.6,21141.9],[1787065221,24726.6,21143.3],[1787065521,24726.6,21144.6],[1787065822,24726.4,21145.3],[1787066122,24726.1,21145.8],[1787066421,24725.7,21146.8],[1787066721,24725.9,21147.3],[1787067021,24725.8,21148],[1787067321,24627.2,21148.8],[1787067621,24659.9,21149.3],[1787067921,24725.8,21150],[1787068222,24726,21150.7],[1787068521,24726.5,21151.6],[1787068821,24726.3,21152.8],[1787069121,24726.5,21154.3],[1787069421,24726.4,21156.1],[1787069721,24726.4,21156.4],[1787070022,24726.5,21156.6],[1787070321,24726.5,21157.8],[1787070621,24726.6,21158.9],[1787070922,24726.4,21158.2],[1787071221,24726.6,21800.8],[1787071521,24726.5,21801.8],[1787071821,24726.5,21802.2],[1787072121,24432.5,21158.3],[1787072421,24432.2,21158.8],[1787072721,24430.5,21159.3],[1787073021,24429.3,21158.2],[1787073321,24138.3,21159.1],[1787073621,24132,21158.3],[1787073922,23999,21158.7],[1787074201,23999.4,21160],[1787074521,23999.5,21160.4],[1787074821,23999.5,21160.7],[1787075121,23999.5,21161],[1787075421,24197.4,21161.7],[1787075722,24292,21161.7],[1787076022,24299.7,21161.7],[1787076321,24349.3,21162.1],[1787076621,24074.4,21162.3],[1787076921,24300.7,21162.8],[1787077221,24189.7,21162.6],[1787077522,24309.6,21163.4],[1787077821,24323.3,21163.7],[1787078121,24430.9,21163.9],[1787078421,24432.1,21165.2],[1787078721,24432.6,21166.2],[1787079021,24482.7,21167.6],[1787079322,24486.1,21167.8],[1787079622,24600.7,21168],[1787079921,24726.6,21169.5],[1787080221,24726.6,21170.8],[1787080521,24726.6,21171.9],[1787080821,24726.6,21173.1],[1787081121,24726.6,21174.2],[1787081421,24726.2,21173.9],[1787081721,24725.3,21173.9],[1787082021,24724.8,21174.4],[1787082321,24725.8,21174.5],[1787082621,24726.6,21176],[1787082921,24726.5,21177],[1787083221,24700,21177.6],[1787083521,24700,21178.1],[1787083821,24700,21180],[1787084121,24701,21181.8],[1787084421,24722.7,21183.1],[1787084722,24726.4,21184.7],[1787085021,24726.6,21186.1],[1787085321,24726.6,21186.8],[1787085621,24726.6,21188.4],[1787085921,24726.4,21188.7],[1787086221,24726.4,21189.8],[1787086521,24726.3,21190.2],[1787086821,24726,21190.2],[1787087121,24726.6,21190.2],[1787087422,24726.6,21191],[1787087721,24726.6,21191.1],[1787088021,24726.4,21192.2],[1787088321,24726.2,21193.6],[1787088621,24725.8,21500.1],[1787088921,24725.3,21501.7],[1787089201,24725.1,21502.5],[1787089521,24724.8,21503.6],[1787089821,24723.7,21503.6],[1787090121,24723.7,21198.8],[1787090421,24723.7,21800.2],[1787090721,24723.7,21800.1],[1787091021,24723.7,21800.4],[1787091321,24723.7,21800.2],[1787091621,24723.7,21800.1],[1787091921,24633.5,21800.1],[1787092221,24567.3,21800.3],[1787092521,24693.9,21800.5],[1787092821,24723.8,21800.3],[1787093122,24723.8,21801.5],[1787093421,24723.8,21801.5],[1787093723,24723.8,21800.5],[1787094021,24723.9,21800.5],[1787094321,24723.9,21801.4],[1787094621,24723.6,21801.9],[1787094921,24723.6,21801.8],[1787095221,24724,21802],[1787095521,24723.6,21802.3],[1787095821,24724,21802.3],[1787096121,24724.1,21802.6],[1787096422,24724.1,21802.5],[1787096722,24724.1,21802.5],[1787097021,24724.8,21802.6],[1787097321,24724.9,21802.6],[1787097621,24725.7,21802.6],[1787097921,24726.1,21802.8],[1787098221,24726.1,21804.2],[1787098521,24725.9,21804.6],[1787098821,24726.3,21806.1],[1787099121,24726.5,21807.8],[1787099421,24726.6,21808.7],[1787099722,24726.6,21810.2],[1787100021,24726.6,21811],[1787100321,24726.6,21812.1],[1787100621,24726.6,21812.9],[1787100921,24726.6,21813.4],[1787101221,24726.8,21814.6],[1787101521,24726.7,21815.5],[1787101821,24726.7,21816.4],[1787102126,24726.6,21817.3],[1787102406,24726.6,21818.7],[1787102706,24726.5,21820.1],[1787103006,24726.5,21820.9],[1787103306,24726.5,21821.2],[1787103606,24726.5,21821.8],[1787103906,24726.5,21822.6],[1787104206,24726.5,21823.2],[1787104506,24726.4,21824.4],[1787104806,24726.5,21825.4],[1787105107,24726.3,21825.1],[1787105406,24726.5,21824.6],[1787105706,24726.5,21825.3],[1787106006,24726.5,21826.2],[1787106306,24726.6,21827.3],[1787106606,24436.2,21802],[1787106906,24435.1,21802],[1787107206,24433,21802],[1787107507,24432.8,21802.3],[1787107806,24432.5,21802.9],[1787108107,24432.4,21802.7],[1787108406,24432.4,21802.9],[1787108706,24432.3,21804],[1787109006,24432.3,21804.7],[1787109306,24432,21805.2],[1787109606,24432.3,21806],[1787109906,24432.3,21807],[1787110206,24431.5,21806.9],[1787110507,24430.1,21802],[1787110806,24428.6,21802],[1787111106,24426.8,21802],[1787111426,24425,21802],[1787111726,24423.9,21802.1],[1787112006,24423.8,21802],[1787112306,24425.5,21803.6],[1787112606,24430.4,21805],[1787112906,24430.5,21805.7],[1787113206,24430.5,21806.2],[1787113506,24430.3,21805.6],[1787113807,24430.5,21806.6],[1787114106,24430.5,21807.1],[1787114406,24430.5,21807.6],[1787114706,24430.5,21808.1],[1787115006,24430.4,21809],[1787115306,24430.5,21809.6],[1787115606,24535.2,21810.6],[1787115906,24726.6,21811.2],[1787116206,24727.4,21812.4],[1787116506,24727.4,21814],[1787116806,24727.5,21814.4],[1787117106,24727.5,21815.5],[1787117406,24727.5,21816.7],[1787117706,24727.5,21816.9],[1787118006,24727.9,21817.7],[1787118306,24727.6,21818.1],[1787118606,24726.6,21817.6],[1787118926,24726.1,21817.8],[1787119206,24725.9,21819.5],[1787119506,24727.9,21819.6],[1787119806,24175.1,21820.4],[1787120106,24436.9,21821.1],[1787120406,24436.9,21821.2],[1787120706,24436.9,21821.2],[1787121006,24436.9,21824.3],[1787121306,24429.4,21825.4],[1787121606,24436.9,21827.1],[1787121906,24436.9,21828.4],[1787122207,24436.9,21830],[1787122506,24436.9,21831.1],[1787122806,24436,21829.7],[1787123106,24435.1,21829.6],[1787123406,24433.5,21829.6],[1787123706,24431.9,21829.6],[1787124006,24431.1,21829.6],[1787124306,24429.8,21829.6],[1787124606,24428,21829.6],[1787124906,24427.8,21830.9],[1787125206,24432.9,21832.4],[1787125507,24436.9,21833.1],[1787125826,24435.1,21829.7],[1787126106,24433.6,21833.7],[1787126406,24432.1,21834.2],[1787126707,24436.7,21834.5],[1787127006,24436.9,21836],[1787127306,24436.9,21836.6],[1787127606,24437,21836.6],[1787127907,24436.8,21836.5],[1787128207,24436,21836.7],[1787128507,24435.4,21838.7],[1787128806,24434.9,21836.4],[1787129106,24434.6,21836.5],[1787129406,24434,21838],[1787129706,24433.8,21839.2],[1787130007,24432.9,21840],[1787130306,24433.1,21840.7],[1787130606,24433.3,21841.5],[1787130906,24433.2,21842.3],[1787131207,24433,21843.2],[1787131506,24433.9,21842.8],[1787131806,24433.9,21844.3],[1787132106,24433.5,21845.3],[1787132406,24437,21845.9],[1787132707,24436.8,21846.7],[1787133006,24436.8,21847.4],[1787133306,24436.8,21848.9],[1787133607,24437,21850.1],[1787133907,24437,21851.3],[1787134206,24727.9,21852.8],[1787134506,24727.9,21853.4],[1787134806,24727.9,21854.3],[1787135107,24727.1,21850.8],[1787135406,24726.2,21855.2],[1787135706,24725.4,21856.8],[1787136007,24725,21857.9],[1787136306,24724.6,21859.1],[1787136606,24724.5,21860.4],[1787136906,24437.9,21862],[1787137206,24437.9,21863.8],[1787137506,24437.4,21859.5],[1787137807,24437.4,21859.8],[1787138106,24436.5,21913.3],[1787138407,24434.8,21994.9],[1787138706,24433.9,21995.6],[1787139007,24433.1,21995.7],[1787139306,24432.8,21996.5],[1787139607,24434.8,21997.8],[1787139906,24437.2,21998.7],[1787140206,24437.9,22000.2],[1787140507,24649.2,22000.9],[1787140807,24726.1,22002.3],[1787141106,24727.9,22003.5],[1787141406,25000,22005],[1787141726,24999.8,22005.5],[1787142007,24999.9,22005.7],[1787142306,24999.5,22007.8],[1787142606,24999.4,22249.2],[1787142907,25000,22301.3],[1787143206,25811.5,22303],[1787143506,25810.8,22303.8],[1787143806,25811,22305.4],[1787144108,25810.4,22307.1],[1787144406,25809.3,22308.2],[1787144706,25811.1,22309.6],[1787145007,25811.5,22500.4],[1787145307,28227.6,22500.9],[1787145606,28227.2,22501.5],[1787145906,28225.9,22506],[1787146206,28224.6,22508.4],[1787146506,28223.6,22510.4],[1787146806,28222,22797.8],[1787147107,28219.9,22800],[1787147406,28217.6,22802.6],[1787147706,28215.7,22804.9],[1787148006,28219.2,22807.4],[1787148326,28219,23080.5],[1787148606,28219,23083.3],[1787148907,28218.7,23086.3],[1787149206,31661.7,23925],[1787149507,31661.7,24682.1],[1787149806,31661.6,25033.9],[1787150106,31661.7,25037.3],[1787150406,31661.7,25041],[1787150707,58374.2,25043.9],[1787151006,59995.9,25046.5],[1787151307,56840.8,28456.3],[1787151606,56840.2,28458.7],[1787151907,56840.2,28461.7],[1787152206,56840,28463.8],[1787152507,56838.7,28466.1],[1787152808,56837.9,28466.3],[1787153106,56835.4,28464.6],[1787153406,56831.1,28467.3],[1787153706,51439.5,28470.6],[1787154006,51436.2,28474.2],[1787154306,51432.6,28473.9],[1787154606,51428.3,28473.8],[1787154907,51424.3,28501.8],[1787155506,49236.6,29649.5],[1787155807,49232.9,29899.3],[1787156106,49229.6,30021.9],[1787156406,47827.3,28911.5],[1787156707,47775.5,29948],[1787157006,47261.5,30865.3],[1787157306,47261.4,30866.5],[1787157606,47261.2,30869.1],[1787157906,47261.2,30870.3],[1787158206,46732.3,30874],[1787158507,46989,30876.3],[1787158806,47051.9,30878.4],[1787159126,45618,30879.8],[1787159406,45616.6,30879.8],[1787159686,45613.2,30879.8],[1787159986,45609.1,30881.1],[1787160286,45605.2,30888.8],[1787160646,45600.9,31288.1],[1787160946,45596.9,31055.8],[1787161246,45246.7,31402.1],[1787161546,44862.9,31374.2],[1787161846,44687.1,36001.3],[1787162147,44624.6,36001.6],[1787162446,44621.6,36004.6],[1787162747,44621,36004.8],[1787163046,44235.7,36005.9],[1787163347,44822,36004.3],[1787163646,44661.9,36004.5],[1787163946,44740.3,36005],[1787164246,44089.9,36007.2],[1787164546,43834.3,36047.4],[1787164846,43513.4,36005.3],[1787165146,43392.7,36005.4],[1787165446,43392.7,36005.5],[1787165746,43393,36006.5],[1787166046,42918.3,36048],[1787166347,43188.9,36161.9],[1787166646,43393,36003.6],[1787166946,43391.6,36279.5],[1787167246,42413.1,36003.4],[1787167546,42280.2,36004],[1787167846,42714.1,36004],[1787168146,43387.7,36028],[1787168446,40937.2,30000.5],[1787168746,41668.7,30001.4],[1787169046,42557.9,30001.7],[1787169346,42436.8,30003.7],[1787169646,36888.3,30004.2],[1787169946,36887.9,30004.6],[1787170246,36887.7,30005.9],[1787170546,36887.8,30007.3],[1787170846,36887.8,30011.1],[1787171446,36162.4,29954.6],[1787171746,36006.8,28627.4]],"hourly":[],"daily":[]}}