English
التقرير اليومي
عدد الصفقات
القيمة المتداولة
الكمية
مؤشر
القيمة السوقية
ارتفاعا
الشركة
آخر
التغير %
الكمية
القيمة
عدد الصفقات
انخفاضا
الشركة
آخر
التغير %
الكمية
القيمة
عدد الصفقات
الكمية
الشركة
آخر
التغير %
الكمية
القيمة
عدد الصفقات
القيمة
الشركة
آخر
التغير %
الكمية
القيمة
عدد الصفقات
ملخص السوق حسب القطاع
القطاع
الكمية
% للسوق
القيمة
% للسوق
عدد الصفقات
% للسوق
الشركات المتداولة
اسم الشركة
الافتتاح
أعلى
أدنى
الإغلاق
تغير
التغير %
الكمية
القيمة
عدد الصفقات
{ "sector_data": [ { "Sect": "اتصالات", "Vol": "8,385,938", "tomarketvol": "5.419", "Amt": "5,027,497", "tomarketamt": "6.503", "Trade": "716", "tomarkettrd": "6.891" }, { "Sect": "الطاقة", "Vol": "", "tomarketvol": "0", "Amt": "", "tomarketamt": "0", "Trade": "", "tomarkettrd": "0" }, { "Sect": "بنوك", "Vol": "101,756,897", "tomarketvol": "65.76", "Amt": "52,492,393", "tomarketamt": "67.898", "Trade": "5,642", "tomarkettrd": "54.302" }, { "Sect": "تأمين", "Vol": "", "tomarketvol": "0", "Amt": "", "tomarketamt": "0", "Trade": "", "tomarkettrd": "0" }, { "Sect": "تكنولوجيا", "Vol": "", "tomarketvol": "0", "Amt": "", "tomarketamt": "0", "Trade": "", "tomarkettrd": "0" }, { "Sect": "خدمات استهلاكية", "Vol": "3,407,773", "tomarketvol": "2.202", "Amt": "3,930,948", "tomarketamt": "5.085", "Trade": "593", "tomarkettrd": "5.707" }, { "Sect": "خدمات مالية", "Vol": "25,991,500", "tomarketvol": "16.797", "Amt": "6,633,253", "tomarketamt": "8.58", "Trade": "1,155", "tomarkettrd": "11.116" }, { "Sect": "رعاية صحية", "Vol": "", "tomarketvol": "0", "Amt": "", "tomarketamt": "0", "Trade": "", "tomarkettrd": "0" }, { "Sect": "سلع استهلاكية", "Vol": "766,658", "tomarketvol": "0.495", "Amt": "324,645", "tomarketamt": "0.42", "Trade": "119", "tomarkettrd": "1.145" }, { "Sect": "صناعية", "Vol": "8,103,765", "tomarketvol": "5.237", "Amt": "7,126,441", "tomarketamt": "9.218", "Trade": "1,495", "tomarkettrd": "14.389" }, { "Sect": "عقار", "Vol": "4,150,909", "tomarketvol": "2.683", "Amt": "986,959", "tomarketamt": "1.277", "Trade": "355", "tomarkettrd": "3.417" }, { "Sect": "منافع", "Vol": "673,204", "tomarketvol": "0.435", "Amt": "138,253", "tomarketamt": "0.179", "Trade": "70", "tomarkettrd": "0.674" }, { "Sect": "مواد اساسية", "Vol": "1,502,960", "tomarketvol": "0.971", "Amt": "649,938", "tomarketamt": "0.841", "Trade": "245", "tomarkettrd": "2.358" } ], "company_data": [ { "StockCode": "101", "Name": "بنك الكويت الوطني", "OpenPrice": "1046", "HighPrice": "1063", "LowPrice": "1043", "ClosePrice": "1043", "ChangePrice": "-2.00", "ChangePerc": "-0.19", "Vol": "8,941,091", "Amt": "9,419,607.527", "Trade": "855" }, { "StockCode": "102", "Name": "بنك الخليج", "OpenPrice": "315", "HighPrice": "320", "LowPrice": "315", "ClosePrice": "319", "ChangePrice": "4.00", "ChangePerc": "1.27", "Vol": "18,466,394", "Amt": "5,881,987.317", "Trade": "406" }, { "StockCode": "106", "Name": "بنك الكويت الدولي", "OpenPrice": "207", "HighPrice": "208", "LowPrice": "205", "ClosePrice": "206", "ChangePrice": "0.00", "ChangePerc": "0.00", "Vol": "3,208,006", "Amt": "662,692.827", "Trade": "145" }, { "StockCode": "107", "Name": "بنك برقان", "OpenPrice": "242", "HighPrice": "243", "LowPrice": "241", "ClosePrice": "241", "ChangePrice": "-1.00", "ChangePerc": "-0.41", "Vol": "602,453", "Amt": "145,538.998", "Trade": "61" }, { "StockCode": "108", "Name": "بيت التمويل الكويتي", "OpenPrice": "875", "HighPrice": "888", "LowPrice": "869", "ClosePrice": "871", "ChangePrice": "6.00", "ChangePerc": "0.69", "Vol": "25,962,568", "Amt": "22,848,836.629", "Trade": "2,370" }, { "StockCode": "109", "Name": "بنك بوبيان", "OpenPrice": "778", "HighPrice": "788", "LowPrice": "773", "ClosePrice": "773", "ChangePrice": "-7.00", "ChangePerc": "-0.90", "Vol": "3,161,505", "Amt": "2,467,853.615", "Trade": "397" }, { "StockCode": "204", "Name": "شركة الاستثمارات الوطنية", "OpenPrice": "296", "HighPrice": "311", "LowPrice": "296", "ClosePrice": "300", "ChangePrice": "7.00", "ChangePerc": "2.39", "Vol": "9,653,380", "Amt": "2,936,589.637", "Trade": "422" }, { "StockCode": "205", "Name": "شركة مشاريع الكويت القابضة", "OpenPrice": "149", "HighPrice": "150", "LowPrice": "147", "ClosePrice": "147", "ChangePrice": "1.00", "ChangePerc": "0.68", "Vol": "3,473,534", "Amt": "513,630.813", "Trade": "155" }, { "StockCode": "252", "Name": "شركة مجموعة الامتياز الاستثمارية", "OpenPrice": "91.4", "HighPrice": "92.5", "LowPrice": "90.6", "ClosePrice": "92.5", "ChangePrice": "1.50", "ChangePerc": "1.65", "Vol": "2,083,606", "Amt": "190,281.921", "Trade": "105" }, { "StockCode": "401", "Name": "شركة عقارات الكويت", "OpenPrice": "141", "HighPrice": "143", "LowPrice": "139", "ClosePrice": "140", "ChangePrice": "1.00", "ChangePerc": "0.72", "Vol": "3,498,533", "Amt": "491,331.627", "Trade": "120" }, { "StockCode": "413", "Name": "شركة المباني", "OpenPrice": "757", "HighPrice": "771", "LowPrice": "750", "ClosePrice": "753", "ChangePrice": "-4.00", "ChangePerc": "-0.53", "Vol": "652,376", "Amt": "495,626.982", "Trade": "235" }, { "StockCode": "501", "Name": "مجموعة الصناعات الوطنية (القابضة)", "OpenPrice": "256", "HighPrice": "259", "LowPrice": "252", "ClosePrice": "253", "ChangePrice": "-2.00", "ChangePerc": "-0.78", "Vol": "10,671,695", "Amt": "2,733,222.627", "Trade": "336" }, { "StockCode": "505", "Name": "شركة الخليج للكابلات و الصناعات الكهربائية", "OpenPrice": "1368", "HighPrice": "1371", "LowPrice": "1339", "ClosePrice": "1339", "ChangePrice": "-31.00", "ChangePerc": "-2.26", "Vol": "876,097", "Amt": "1,185,306.954", "Trade": "201" }, { "StockCode": "514", "Name": "شركة بوبيان للبتروكيماويات", "OpenPrice": "925", "HighPrice": "925", "LowPrice": "916", "ClosePrice": "923", "ChangePrice": "2.00", "ChangePerc": "0.22", "Vol": "286,027", "Amt": "263,718.054", "Trade": "73" }, { "StockCode": "526", "Name": "شركة القرين لصناعة الكيماويات البترولية", "OpenPrice": "320", "HighPrice": "325", "LowPrice": "315", "ClosePrice": "315", "ChangePrice": "-5.00", "ChangePerc": "-1.56", "Vol": "1,216,933", "Amt": "386,220.244", "Trade": "172" }, { "StockCode": "603", "Name": "شركة أجيليتي للمخازن العمومية", "OpenPrice": "812", "HighPrice": "820", "LowPrice": "811", "ClosePrice": "813", "ChangePrice": "2.00", "ChangePerc": "0.25", "Vol": "5,960,976", "Amt": "4,860,004.692", "Trade": "1,032" }, { "StockCode": "605", "Name": "شركة الاتصالات المتنقلة", "OpenPrice": "599", "HighPrice": "604", "LowPrice": "594", "ClosePrice": "594", "ChangePrice": "-3.00", "ChangePerc": "-0.50", "Vol": "8,385,938", "Amt": "5,027,497.114", "Trade": "716" }, { "StockCode": "623", "Name": "شركة هيومن سوفت القابضة", "OpenPrice": "3116", "HighPrice": "3140", "LowPrice": "3080", "ClosePrice": "3095", "ChangePrice": "5.00", "ChangePerc": "0.16", "Vol": "244,230", "Amt": "756,872.143", "Trade": "165" }, { "StockCode": "642", "Name": "شركة ألافكو لتمويل شراء وتاجير الطائرات", "OpenPrice": "192", "HighPrice": "196", "LowPrice": "190", "ClosePrice": "192", "ChangePrice": "-2.00", "ChangePerc": "-1.03", "Vol": "401,231", "Amt": "76,830.168", "Trade": "36" }, { "StockCode": "654", "Name": "شركة طيران الجزيرة", "OpenPrice": "1855", "HighPrice": "1970", "LowPrice": "1850", "ClosePrice": "1890", "ChangePrice": "45.00", "ChangePerc": "2.44", "Vol": "990,457", "Amt": "1,902,214.029", "Trade": "355" }, { "StockCode": "818", "Name": "البنك الأهلي المتحد (ش.م.ب)", "OpenPrice": "269", "HighPrice": "274", "LowPrice": "267", "ClosePrice": "267", "ChangePrice": "3.00", "ChangePerc": "1.14", "Vol": "37,967,188", "Amt": "10,224,659.333", "Trade": "1,171" }, { "StockCode": "821", "Name": "بنك وربة", "OpenPrice": "243", "HighPrice": "245", "LowPrice": "243", "ClosePrice": "243", "ChangePrice": "1.00", "ChangePerc": "0.41", "Vol": "3,447,692", "Amt": "841,216.44", "Trade": "237" }, { "StockCode": "823", "Name": "شركة ميزان القابضة", "OpenPrice": "426", "HighPrice": "427", "LowPrice": "419", "ClosePrice": "423", "ChangePrice": "-1.00", "ChangePerc": "-0.24", "Vol": "766,658", "Amt": "324,644.899", "Trade": "119" }, { "StockCode": "824", "Name": "الشركة المتكاملة القابضة ش.م.ك.م", "OpenPrice": "395", "HighPrice": "400", "LowPrice": "393", "ClosePrice": "399", "ChangePrice": "3.00", "ChangePerc": "0.76", "Vol": "621,231", "Amt": "247,427.053", "Trade": "61" }, { "StockCode": "826", "Name": "شركة شمال الزور الأولى للطاقة والمياه ش.م.ك.ع", "OpenPrice": "204", "HighPrice": "207", "LowPrice": "203", "ClosePrice": "207", "ChangePrice": "3.00", "ChangePerc": "1.47", "Vol": "673,204", "Amt": "138,253.049", "Trade": "70" }, { "StockCode": "827", "Name": "شركة بورصة الكويت للأوراق المالية (ش.م.ك) عامة", "OpenPrice": "2363", "HighPrice": "2400", "LowPrice": "2359", "ClosePrice": "2393", "ChangePrice": "32.00", "ChangePerc": "1.36", "Vol": "109,285", "Amt": "259,528.098", "Trade": "137" }, { "StockCode": "830", "Name": "شركة أولاد علي الغانم للسيارات ش.م.ك", "OpenPrice": "840", "HighPrice": "846", "LowPrice": "832", "ClosePrice": "836", "ChangePrice": "-2.00", "ChangePerc": "-0.24", "Vol": "2,417,316", "Amt": "2,028,733.821", "Trade": "238" } ], "report_data": { "qreport": { "gainers": "<tr><td>الجزيرة</td><td class='text-center'>1890</td><td class='text-center'>2.44</td><td class='text-center'>990,457</td><td class='text-center'>1,902,214.029</td><td class='text-center'>355</td></tr><tr><td>استثمارات</td><td class='text-center'>300</td><td class='text-center'>2.39</td><td class='text-center'>9,653,380</td><td class='text-center'>2,936,589.637</td><td class='text-center'>422</td></tr><tr><td>الامتياز</td><td class='text-center'>92.5</td><td class='text-center'>1.65</td><td class='text-center'>2,083,606</td><td class='text-center'>190,281.921</td><td class='text-center'>105</td></tr><tr><td>شمال الزور</td><td class='text-center'>207</td><td class='text-center'>1.47</td><td class='text-center'>673,204</td><td class='text-center'>138,253.049</td><td class='text-center'>70</td></tr><tr><td>البورصة</td><td class='text-center'>2393</td><td class='text-center'>1.36</td><td class='text-center'>109,285</td><td class='text-center'>259,528.098</td><td class='text-center'>137</td></tr>", "losers": "<tr><td>كابلات</td><td class='text-center'>1339</td><td class='text-center'>-2.26</td><td class='text-center'>876,097</td><td class='text-center'>1,185,306.954</td><td class='text-center'>201</td></tr><tr><td>القرين</td><td class='text-center'>315</td><td class='text-center'>-1.56</td><td class='text-center'>1,216,933</td><td class='text-center'>386,220.244</td><td class='text-center'>172</td></tr><tr><td>ألافكو</td><td class='text-center'>192</td><td class='text-center'>-1.03</td><td class='text-center'>401,231</td><td class='text-center'>76,830.168</td><td class='text-center'>36</td></tr><tr><td>بنك بوبيان</td><td class='text-center'>773</td><td class='text-center'>-0.90</td><td class='text-center'>3,161,505</td><td class='text-center'>2,467,853.615</td><td class='text-center'>397</td></tr><tr><td>صناعات</td><td class='text-center'>253</td><td class='text-center'>-0.78</td><td class='text-center'>10,671,695</td><td class='text-center'>2,733,222.627</td><td class='text-center'>336</td></tr>", "volume": "<tr><td>اهلي متحد</td><td class='text-center'>267</td><td class='text-center'>1.14</td><td class='text-center'>37,967,188</td><td class='text-center'>10,224,659.333</td><td class='text-center'>1,171</td></tr><tr><td>بيتك</td><td class='text-center'>871</td><td class='text-center'>0.69</td><td class='text-center'>25,962,568</td><td class='text-center'>22,848,836.629</td><td class='text-center'>2,370</td></tr><tr><td>خليج ب</td><td class='text-center'>319</td><td class='text-center'>1.27</td><td class='text-center'>18,466,394</td><td class='text-center'>5,881,987.317</td><td class='text-center'>406</td></tr><tr><td>صناعات</td><td class='text-center'>253</td><td class='text-center'>-0.78</td><td class='text-center'>10,671,695</td><td class='text-center'>2,733,222.627</td><td class='text-center'>336</td></tr><tr><td>استثمارات</td><td class='text-center'>300</td><td class='text-center'>2.39</td><td class='text-center'>9,653,380</td><td class='text-center'>2,936,589.637</td><td class='text-center'>422</td></tr>", "trades": "<tr><td>بيتك</td><td class='text-center'>871</td><td class='text-center'>0.69</td><td class='text-center'>25,962,568</td><td class='text-center'>22,848,836.629</td><td class='text-center'>2,370</td></tr><tr><td>اهلي متحد</td><td class='text-center'>267</td><td class='text-center'>1.14</td><td class='text-center'>37,967,188</td><td class='text-center'>10,224,659.333</td><td class='text-center'>1,171</td></tr><tr><td>أجيليتي</td><td class='text-center'>813</td><td class='text-center'>0.25</td><td class='text-center'>5,960,976</td><td class='text-center'>4,860,004.692</td><td class='text-center'>1,032</td></tr><tr><td>وطني</td><td class='text-center'>1043</td><td class='text-center'>-0.19</td><td class='text-center'>8,941,091</td><td class='text-center'>9,419,607.527</td><td class='text-center'>855</td></tr><tr><td>زين</td><td class='text-center'>594</td><td class='text-center'>-0.50</td><td class='text-center'>8,385,938</td><td class='text-center'>5,027,497.114</td><td class='text-center'>716</td></tr>", "value": "<tr><td>بيتك</td><td class='text-center'>871</td><td class='text-center'>0.69</td><td class='text-center'>25,962,568</td><td class='text-center'>22,848,836.629</td><td class='text-center'>2,370</td></tr><tr><td>اهلي متحد</td><td class='text-center'>267</td><td class='text-center'>1.14</td><td class='text-center'>37,967,188</td><td class='text-center'>10,224,659.333</td><td class='text-center'>1,171</td></tr><tr><td>وطني</td><td class='text-center'>1043</td><td class='text-center'>-0.19</td><td class='text-center'>8,941,091</td><td class='text-center'>9,419,607.527</td><td class='text-center'>855</td></tr><tr><td>خليج ب</td><td class='text-center'>319</td><td class='text-center'>1.27</td><td class='text-center'>18,466,394</td><td class='text-center'>5,881,987.317</td><td class='text-center'>406</td></tr><tr><td>زين</td><td class='text-center'>594</td><td class='text-center'>-0.50</td><td class='text-center'>8,385,938</td><td class='text-center'>5,027,497.114</td><td class='text-center'>716</td></tr>" } }, "index_data": { "pr": { "trades": "10,390", "value": "77,310,326.611", "volume": "154,739,604", "index": "8243.16", "marketcap": "34,474,440,256.541", "previndex": "8228.9", "change": 14.260000000000218 } }, "chart_data": [ [ 1656579625107.0, 8228.9 ], [ 1656579630010.0, 8271.43 ], [ 1656579635777.0, 8276.93 ], [ 1656579644133.0, 8274.92 ], [ 1656579644947.0, 8277.12 ], [ 1656579648090.0, 8281.52 ], [ 1656579657933.0, 8283.73 ], [ 1656579660667.0, 8281.52 ], [ 1656579662853.0, 8284.19 ], [ 1656579663730.0, 8284.38 ], [ 1656579665823.0, 8283.78 ], [ 1656579675463.0, 8285.98 ], [ 1656579680837.0, 8279.37 ], [ 1656579683010.0, 8285.98 ], [ 1656579683743.0, 8286.93 ], [ 1656579686400.0, 8287.54 ], [ 1656579692900.0, 8290.2 ], [ 1656579694947.0, 8290.33 ], [ 1656579699447.0, 8290.08 ], [ 1656579701680.0, 8292.75 ], [ 1656579702480.0, 8290.54 ], [ 1656579704010.0, 8287.88 ], [ 1656579707967.0, 8285.68 ], [ 1656579713033.0, 8289.29 ], [ 1656579713267.0, 8284.89 ], [ 1656579718960.0, 8287.55 ], [ 1656579721447.0, 8287.7 ], [ 1656579723900.0, 8287.7 ], [ 1656579732730.0, 8287.32 ], [ 1656579734260.0, 8293.92 ], [ 1656579735230.0, 8291.26 ], [ 1656579736073.0, 8290.31 ], [ 1656579738650.0, 8285.91 ], [ 1656579746590.0, 8283.71 ], [ 1656579747403.0, 8284.23 ], [ 1656579755310.0, 8294.89 ], [ 1656579759603.0, 8292.22 ], [ 1656579763113.0, 8292.75 ], [ 1656579767687.0, 8292.22 ], [ 1656579776390.0, 8289.56 ], [ 1656579780867.0, 8291.76 ], [ 1656579787200.0, 8292.79 ], [ 1656579792243.0, 8291.76 ], [ 1656579793073.0, 8289.09 ], [ 1656579799120.0, 8286.89 ], [ 1656579802980.0, 8289.09 ], [ 1656579814667.0, 8289.7 ], [ 1656579819383.0, 8287.03 ], [ 1656579820773.0, 8287.64 ], [ 1656579831947.0, 8285.44 ], [ 1656579832823.0, 8288.1 ], [ 1656579840417.0, 8287.65 ], [ 1656579852167.0, 8285.44 ], [ 1656579854857.0, 8285.97 ], [ 1656579862293.0, 8283.76 ], [ 1656579865730.0, 8284.37 ], [ 1656579870523.0, 8285.12 ], [ 1656579871243.0, 8285.2 ], [ 1656579874057.0, 8287.88 ], [ 1656579885420.0, 8287.28 ], [ 1656579890730.0, 8284.61 ], [ 1656579898753.0, 8283.01 ], [ 1656579902873.0, 8284.87 ], [ 1656579905437.0, 8284.68 ], [ 1656579920737.0, 8285.2 ], [ 1656579928150.0, 8285.01 ], [ 1656579930870.0, 8285.61 ], [ 1656579933497.0, 8281.21 ], [ 1656579938777.0, 8281.02 ], [ 1656579939667.0, 8280.49 ], [ 1656579947247.0, 8280.3 ], [ 1656579953650.0, 8278.1 ], [ 1656579955870.0, 8277.5 ], [ 1656579963920.0, 8279.7 ], [ 1656579965623.0, 8279.6 ], [ 1656579970620.0, 8281.4 ], [ 1656579972620.0, 8279.2 ], [ 1656579977170.0, 8279.2 ], [ 1656579987560.0, 8280.24 ], [ 1656579990480.0, 8280.05 ], [ 1656579991963.0, 8279.44 ], [ 1656579994247.0, 8279.88 ], [ 1656580005310.0, 8279.5 ], [ 1656580015450.0, 8277.3 ], [ 1656580022260.0, 8275.09 ], [ 1656580025370.0, 8272.53 ], [ 1656580030103.0, 8270.75 ], [ 1656580030963.0, 8271.13 ], [ 1656580037750.0, 8271.61 ], [ 1656580038340.0, 8273.81 ], [ 1656580038997.0, 8272.78 ], [ 1656580045590.0, 8272.48 ], [ 1656580051597.0, 8273.51 ], [ 1656580055153.0, 8271.31 ], [ 1656580065290.0, 8271.92 ], [ 1656580069363.0, 8272.95 ], [ 1656580077920.0, 8272.98 ], [ 1656580084010.0, 8273.24 ], [ 1656580089323.0, 8275.91 ], [ 1656580092247.0, 8273.24 ], [ 1656580101073.0, 8271.04 ], [ 1656580101637.0, 8270.66 ], [ 1656580118217.0, 8272.86 ], [ 1656580123123.0, 8272.67 ], [ 1656580123467.0, 8271.63 ], [ 1656580125793.0, 8273.44 ], [ 1656580127560.0, 8275.64 ], [ 1656580144730.0, 8272.98 ], [ 1656580157280.0, 8270.3 ], [ 1656580158620.0, 8269.69 ], [ 1656580161543.0, 8271.89 ], [ 1656580172340.0, 8272.66 ], [ 1656580176313.0, 8275.32 ], [ 1656580176483.0, 8273.12 ], [ 1656580177940.0, 8275.32 ], [ 1656580180183.0, 8275.06 ], [ 1656580192433.0, 8277.27 ], [ 1656580213100.0, 8279.05 ], [ 1656580216913.0, 8278.58 ], [ 1656580232323.0, 8282.98 ], [ 1656580235530.0, 8282.83 ], [ 1656580239730.0, 8282.93 ], [ 1656580250467.0, 8283.7 ], [ 1656580251750.0, 8281.5 ], [ 1656580261700.0, 8281.45 ], [ 1656580292543.0, 8280.83 ], [ 1656580297293.0, 8283.79 ], [ 1656580305267.0, 8284.01 ], [ 1656580316013.0, 8286.21 ], [ 1656580317953.0, 8288.88 ], [ 1656580336653.0, 8288.92 ], [ 1656580356040.0, 8289.42 ], [ 1656580386437.0, 8289.17 ], [ 1656580403250.0, 8289.65 ], [ 1656580441263.0, 8290.43 ], [ 1656580452107.0, 8290.94 ], [ 1656580457810.0, 8288.27 ], [ 1656580462293.0, 8287.89 ], [ 1656580465577.0, 8288.27 ], [ 1656580496280.0, 8288.23 ], [ 1656580500670.0, 8286.03 ], [ 1656580511797.0, 8288.23 ], [ 1656580519680.0, 8283.82 ], [ 1656580538700.0, 8284.12 ], [ 1656580539013.0, 8283.64 ], [ 1656580546407.0, 8287.85 ], [ 1656580553250.0, 8287.77 ], [ 1656580569000.0, 8287.0 ], [ 1656580587047.0, 8284.8 ], [ 1656580589593.0, 8285.83 ], [ 1656580603360.0, 8288.04 ], [ 1656580614563.0, 8287.99 ], [ 1656580624173.0, 8286.42 ], [ 1656580628697.0, 8285.82 ], [ 1656580629773.0, 8284.83 ], [ 1656580647580.0, 8285.35 ], [ 1656580653180.0, 8286.89 ], [ 1656580659120.0, 8288.7 ], [ 1656580673880.0, 8290.9 ], [ 1656580694953.0, 8291.5 ], [ 1656580698827.0, 8291.46 ], [ 1656580699123.0, 8290.25 ], [ 1656580713297.0, 8290.45 ], [ 1656580715923.0, 8292.65 ], [ 1656580726563.0, 8289.98 ], [ 1656580733203.0, 8289.38 ], [ 1656580757407.0, 8291.58 ], [ 1656580763347.0, 8289.38 ], [ 1656580765893.0, 8291.58 ], [ 1656580777703.0, 8289.38 ], [ 1656580779047.0, 8291.58 ], [ 1656580779657.0, 8289.38 ], [ 1656580793030.0, 8289.68 ], [ 1656580799253.0, 8290.28 ], [ 1656580803110.0, 8292.48 ], [ 1656580821853.0, 8295.15 ], [ 1656580840407.0, 8297.35 ], [ 1656580841690.0, 8297.95 ], [ 1656580854190.0, 8300.15 ], [ 1656580856457.0, 8297.95 ], [ 1656580857050.0, 8300.15 ], [ 1656580860517.0, 8300.68 ], [ 1656580870113.0, 8302.63 ], [ 1656580870893.0, 8300.42 ], [ 1656580873723.0, 8300.35 ], [ 1656580876850.0, 8302.55 ], [ 1656580879147.0, 8301.51 ], [ 1656580883900.0, 8305.21 ], [ 1656580892103.0, 8305.73 ], [ 1656580904183.0, 8303.06 ], [ 1656580917753.0, 8304.1 ], [ 1656580919827.0, 8306.3 ], [ 1656580926953.0, 8306.08 ], [ 1656580934730.0, 8308.28 ], [ 1656580948950.0, 8310.48 ], [ 1656580953617.0, 8310.29 ], [ 1656580959790.0, 8310.51 ], [ 1656580977210.0, 8310.42 ], [ 1656580980850.0, 8312.62 ], [ 1656580985603.0, 8312.37 ], [ 1656581001747.0, 8313.4 ], [ 1656581008140.0, 8313.45 ], [ 1656581020720.0, 8313.25 ], [ 1656581025330.0, 8311.05 ], [ 1656581031207.0, 8311.24 ], [ 1656581032567.0, 8313.44 ], [ 1656581034190.0, 8312.24 ], [ 1656581051270.0, 8311.64 ], [ 1656581054320.0, 8312.24 ], [ 1656581056180.0, 8314.91 ], [ 1656581060957.0, 8312.59 ], [ 1656581067990.0, 8314.79 ], [ 1656581072270.0, 8315.04 ], [ 1656581093223.0, 8312.84 ], [ 1656581094663.0, 8315.04 ], [ 1656581099120.0, 8312.84 ], [ 1656581104253.0, 8312.34 ], [ 1656581111200.0, 8312.34 ], [ 1656581116930.0, 8312.84 ], [ 1656581134817.0, 8312.84 ], [ 1656581136723.0, 8310.64 ], [ 1656581138627.0, 8311.12 ], [ 1656581158563.0, 8311.23 ], [ 1656581165537.0, 8311.17 ], [ 1656581167990.0, 8311.1 ], [ 1656581171927.0, 8312.06 ], [ 1656581182283.0, 8309.86 ], [ 1656581186757.0, 8307.65 ], [ 1656581197100.0, 8308.61 ], [ 1656581201317.0, 8304.21 ], [ 1656581205727.0, 8304.97 ], [ 1656581211083.0, 8307.17 ], [ 1656581212957.0, 8306.56 ], [ 1656581213693.0, 8304.36 ], [ 1656581222243.0, 8302.16 ], [ 1656581231963.0, 8301.19 ], [ 1656581232743.0, 8300.72 ], [ 1656581239340.0, 8302.92 ], [ 1656581242123.0, 8300.72 ], [ 1656581246127.0, 8298.91 ], [ 1656581255243.0, 8299.53 ], [ 1656581260017.0, 8297.33 ], [ 1656581276943.0, 8297.32 ], [ 1656581278020.0, 8297.92 ], [ 1656581279377.0, 8298.4 ], [ 1656581292413.0, 8298.48 ], [ 1656581296950.0, 8295.81 ], [ 1656581304467.0, 8298.01 ], [ 1656581318363.0, 8299.05 ], [ 1656581328580.0, 8299.05 ], [ 1656581363760.0, 8296.85 ], [ 1656581364780.0, 8299.05 ], [ 1656581392557.0, 8299.57 ], [ 1656581397480.0, 8299.35 ], [ 1656581426433.0, 8298.74 ], [ 1656581437627.0, 8297.78 ], [ 1656581440887.0, 8297.16 ], [ 1656581442277.0, 8299.36 ], [ 1656581442603.0, 8299.29 ], [ 1656581447077.0, 8301.07 ], [ 1656581458247.0, 8303.27 ], [ 1656581465527.0, 8305.48 ], [ 1656581469843.0, 8306.08 ], [ 1656581479910.0, 8303.88 ], [ 1656581485947.0, 8306.08 ], [ 1656581522543.0, 8305.83 ], [ 1656581531270.0, 8308.03 ], [ 1656581537530.0, 8305.83 ], [ 1656581539530.0, 8305.22 ], [ 1656581544747.0, 8303.02 ], [ 1656581548260.0, 8305.22 ], [ 1656581548673.0, 8304.19 ], [ 1656581569447.0, 8304.0 ], [ 1656581584830.0, 8303.38 ], [ 1656581589330.0, 8304.41 ], [ 1656581611200.0, 8304.22 ], [ 1656581614843.0, 8306.42 ], [ 1656581627810.0, 8309.09 ], [ 1656581635607.0, 8309.98 ], [ 1656581645737.0, 8312.18 ], [ 1656581647080.0, 8309.98 ], [ 1656581649577.0, 8312.18 ], [ 1656581650437.0, 8312.79 ], [ 1656581651983.0, 8312.6 ], [ 1656581660453.0, 8312.73 ], [ 1656581682060.0, 8314.93 ], [ 1656581702870.0, 8315.19 ], [ 1656581705677.0, 8312.98 ], [ 1656581713020.0, 8313.05 ], [ 1656581719550.0, 8315.25 ], [ 1656581724623.0, 8310.85 ], [ 1656581738873.0, 8312.65 ], [ 1656581754097.0, 8312.05 ], [ 1656581762847.0, 8312.27 ], [ 1656581790680.0, 8310.47 ], [ 1656581793713.0, 8310.72 ], [ 1656581795777.0, 8309.96 ], [ 1656581803137.0, 8309.18 ], [ 1656581845390.0, 8308.57 ], [ 1656581853630.0, 8305.91 ], [ 1656581858743.0, 8305.97 ], [ 1656581860143.0, 8306.58 ], [ 1656581864643.0, 8306.53 ], [ 1656581867140.0, 8307.42 ], [ 1656581871473.0, 8307.49 ], [ 1656581873080.0, 8306.53 ], [ 1656581890110.0, 8306.59 ], [ 1656581892113.0, 8306.59 ], [ 1656581892487.0, 8304.39 ], [ 1656581893113.0, 8306.59 ], [ 1656581912753.0, 8304.39 ], [ 1656581913990.0, 8304.32 ], [ 1656581954443.0, 8304.71 ], [ 1656581961837.0, 8305.33 ], [ 1656581968290.0, 8305.59 ], [ 1656581986493.0, 8306.48 ], [ 1656582006317.0, 8304.28 ], [ 1656582014850.0, 8304.46 ], [ 1656582024200.0, 8304.4 ], [ 1656582027927.0, 8307.06 ], [ 1656582030543.0, 8309.26 ], [ 1656582052780.0, 8309.87 ], [ 1656582053107.0, 8309.26 ], [ 1656582067907.0, 8309.32 ], [ 1656582082000.0, 8309.56 ], [ 1656582083673.0, 8309.34 ], [ 1656582090970.0, 8307.14 ], [ 1656582092570.0, 8308.03 ], [ 1656582099810.0, 8310.24 ], [ 1656582103940.0, 8310.31 ], [ 1656582106830.0, 8310.91 ], [ 1656582114783.0, 8310.85 ], [ 1656582132237.0, 8312.9 ], [ 1656582137240.0, 8312.75 ], [ 1656582140207.0, 8314.56 ], [ 1656582186463.0, 8314.11 ], [ 1656582189567.0, 8314.33 ], [ 1656582197833.0, 8313.44 ], [ 1656582216693.0, 8314.33 ], [ 1656582218180.0, 8314.07 ], [ 1656582227867.0, 8314.22 ], [ 1656582242867.0, 8313.32 ], [ 1656582250663.0, 8313.22 ], [ 1656582261880.0, 8314.12 ], [ 1656582269350.0, 8316.32 ], [ 1656582273570.0, 8316.47 ], [ 1656582274227.0, 8317.55 ], [ 1656582278587.0, 8317.31 ], [ 1656582284030.0, 8317.02 ], [ 1656582284657.0, 8314.82 ], [ 1656582313863.0, 8314.88 ], [ 1656582328790.0, 8317.08 ], [ 1656582329383.0, 8314.88 ], [ 1656582330917.0, 8312.19 ], [ 1656582331790.0, 8311.59 ], [ 1656582371590.0, 8311.11 ], [ 1656582372340.0, 8310.51 ], [ 1656582397830.0, 8308.3 ], [ 1656582430887.0, 8311.11 ], [ 1656582439183.0, 8311.7 ], [ 1656582450213.0, 8311.1 ], [ 1656582454657.0, 8311.7 ], [ 1656582485637.0, 8312.58 ], [ 1656582544903.0, 8312.77 ], [ 1656582561450.0, 8312.16 ], [ 1656582564450.0, 8312.21 ], [ 1656582569357.0, 8313.12 ], [ 1656582589123.0, 8310.92 ], [ 1656582594670.0, 8313.12 ], [ 1656582595250.0, 8313.64 ], [ 1656582606597.0, 8313.12 ], [ 1656582612353.0, 8312.87 ], [ 1656582649250.0, 8312.61 ], [ 1656582651733.0, 8313.37 ], [ 1656582664477.0, 8312.68 ], [ 1656582669310.0, 8312.54 ], [ 1656582681250.0, 8309.81 ], [ 1656582702813.0, 8309.33 ], [ 1656582713517.0, 8309.93 ], [ 1656582736327.0, 8307.73 ], [ 1656582738680.0, 8309.93 ], [ 1656582764330.0, 8310.53 ], [ 1656582772617.0, 8313.2 ], [ 1656582775007.0, 8313.79 ], [ 1656582784807.0, 8314.24 ], [ 1656582806583.0, 8314.54 ], [ 1656582809437.0, 8314.58 ], [ 1656582820780.0, 8314.29 ], [ 1656582859157.0, 8315.47 ], [ 1656582872963.0, 8315.41 ], [ 1656582883417.0, 8312.75 ], [ 1656582885950.0, 8315.41 ], [ 1656582886560.0, 8315.71 ], [ 1656582891493.0, 8316.31 ], [ 1656582935597.0, 8314.21 ], [ 1656582951627.0, 8313.18 ], [ 1656582972843.0, 8314.98 ], [ 1656582975157.0, 8313.18 ], [ 1656582991203.0, 8313.44 ], [ 1656583002050.0, 8312.68 ], [ 1656583004423.0, 8312.1 ], [ 1656583019063.0, 8311.91 ], [ 1656583027583.0, 8312.21 ], [ 1656583039843.0, 8313.24 ], [ 1656583049880.0, 8312.35 ], [ 1656583055350.0, 8311.74 ], [ 1656583059213.0, 8310.71 ], [ 1656583060603.0, 8310.78 ], [ 1656583061370.0, 8310.49 ], [ 1656583064473.0, 8310.78 ], [ 1656583068453.0, 8308.58 ], [ 1656583092317.0, 8308.64 ], [ 1656583103753.0, 8309.68 ], [ 1656583107707.0, 8309.73 ], [ 1656583112427.0, 8309.73 ], [ 1656583113847.0, 8307.52 ], [ 1656583116097.0, 8309.73 ], [ 1656583121797.0, 8309.13 ], [ 1656583124173.0, 8309.74 ], [ 1656583126033.0, 8309.81 ], [ 1656583133410.0, 8313.42 ], [ 1656583133893.0, 8313.72 ], [ 1656583145070.0, 8311.91 ], [ 1656583146727.0, 8309.25 ], [ 1656583147463.0, 8307.05 ], [ 1656583149270.0, 8309.71 ], [ 1656583152957.0, 8311.91 ], [ 1656583153537.0, 8309.71 ], [ 1656583155070.0, 8309.74 ], [ 1656583155820.0, 8311.54 ], [ 1656583166537.0, 8311.54 ], [ 1656583195737.0, 8311.25 ], [ 1656583216577.0, 8308.58 ], [ 1656583217333.0, 8311.25 ], [ 1656583227817.0, 8315.65 ], [ 1656583231550.0, 8313.45 ], [ 1656583239360.0, 8313.75 ], [ 1656583240643.0, 8313.81 ], [ 1656583283693.0, 8313.81 ], [ 1656583294660.0, 8313.81 ], [ 1656583297363.0, 8314.03 ], [ 1656583299063.0, 8314.64 ], [ 1656583303830.0, 8314.03 ], [ 1656583308083.0, 8313.56 ], [ 1656583345040.0, 8314.45 ], [ 1656583350527.0, 8315.05 ], [ 1656583355960.0, 8313.25 ], [ 1656583364553.0, 8312.64 ], [ 1656583369170.0, 8312.7 ], [ 1656583371200.0, 8312.48 ], [ 1656583373097.0, 8312.23 ], [ 1656583377583.0, 8312.46 ], [ 1656583385773.0, 8312.75 ], [ 1656583404630.0, 8314.96 ], [ 1656583413490.0, 8315.56 ], [ 1656583415960.0, 8316.14 ], [ 1656583419050.0, 8315.54 ], [ 1656583423037.0, 8317.34 ], [ 1656583434863.0, 8316.02 ], [ 1656583454193.0, 8317.05 ], [ 1656583454660.0, 8317.58 ], [ 1656583462240.0, 8317.88 ], [ 1656583465927.0, 8315.68 ], [ 1656583469050.0, 8313.47 ], [ 1656583478023.0, 8313.85 ], [ 1656583479253.0, 8311.19 ], [ 1656583484380.0, 8313.39 ], [ 1656583485300.0, 8314.64 ], [ 1656583490130.0, 8316.85 ], [ 1656583490770.0, 8314.64 ], [ 1656583495677.0, 8315.4 ], [ 1656583506143.0, 8315.88 ], [ 1656583520843.0, 8314.84 ], [ 1656583521640.0, 8317.05 ], [ 1656583532240.0, 8314.84 ], [ 1656583535820.0, 8317.05 ], [ 1656583564007.0, 8319.25 ], [ 1656583569287.0, 8314.84 ], [ 1656583573740.0, 8314.55 ], [ 1656583592003.0, 8318.95 ], [ 1656583626103.0, 8314.55 ], [ 1656583669903.0, 8312.74 ], [ 1656583672963.0, 8314.55 ], [ 1656583685117.0, 8315.55 ], [ 1656583688960.0, 8317.76 ], [ 1656583717163.0, 8315.95 ], [ 1656583738153.0, 8316.99 ], [ 1656583745850.0, 8316.4 ], [ 1656583794587.0, 8316.59 ], [ 1656583810553.0, 8318.4 ], [ 1656583813767.0, 8317.51 ], [ 1656583815813.0, 8317.51 ], [ 1656583823240.0, 8315.7 ], [ 1656583827210.0, 8315.35 ], [ 1656583834133.0, 8315.75 ], [ 1656583855633.0, 8317.56 ], [ 1656583875743.0, 8322.97 ], [ 1656583884633.0, 8323.23 ], [ 1656583887803.0, 8322.93 ], [ 1656583913287.0, 8324.74 ], [ 1656583921037.0, 8326.54 ], [ 1656583929070.0, 8328.35 ], [ 1656583937390.0, 8330.15 ], [ 1656583950813.0, 8333.77 ], [ 1656583959633.0, 8334.37 ], [ 1656583960587.0, 8332.17 ], [ 1656583964910.0, 8329.43 ], [ 1656583965533.0, 8332.09 ], [ 1656583981477.0, 8330.29 ], [ 1656583985133.0, 8330.81 ], [ 1656583988547.0, 8332.98 ], [ 1656583997150.0, 8332.98 ], [ 1656584007040.0, 8333.74 ], [ 1656584013827.0, 8336.2 ], [ 1656584014657.0, 8334.39 ], [ 1656584018250.0, 8336.18 ], [ 1656584018733.0, 8333.98 ], [ 1656584027710.0, 8336.24 ], [ 1656584029240.0, 8336.11 ], [ 1656584031193.0, 8335.22 ], [ 1656584036383.0, 8339.72 ], [ 1656584036977.0, 8337.52 ], [ 1656584037790.0, 8337.52 ], [ 1656584054837.0, 8334.86 ], [ 1656584056853.0, 8337.52 ], [ 1656584064307.0, 8335.72 ], [ 1656584065087.0, 8333.05 ], [ 1656584066260.0, 8333.05 ], [ 1656584066960.0, 8333.51 ], [ 1656584068853.0, 8330.85 ], [ 1656584069400.0, 8330.85 ], [ 1656584070150.0, 8333.51 ], [ 1656584087160.0, 8331.31 ], [ 1656584088037.0, 8328.65 ], [ 1656584088783.0, 8331.31 ], [ 1656584091140.0, 8333.51 ], [ 1656584108960.0, 8335.72 ], [ 1656584116113.0, 8335.19 ], [ 1656584117660.0, 8334.97 ], [ 1656584133430.0, 8336.78 ], [ 1656584133870.0, 8336.3 ], [ 1656584135477.0, 8334.49 ], [ 1656584140273.0, 8334.97 ], [ 1656584154417.0, 8335.45 ], [ 1656584158620.0, 8332.78 ], [ 1656584159320.0, 8335.45 ], [ 1656584159507.0, 8333.25 ], [ 1656584164307.0, 8335.45 ], [ 1656584171933.0, 8334.54 ], [ 1656584174700.0, 8335.43 ], [ 1656584188040.0, 8335.36 ], [ 1656584191540.0, 8334.61 ], [ 1656584191850.0, 8334.0 ], [ 1656584195167.0, 8334.84 ], [ 1656584201557.0, 8335.08 ], [ 1656584224010.0, 8335.28 ], [ 1656584235993.0, 8335.89 ], [ 1656584240090.0, 8335.94 ], [ 1656584252390.0, 8335.72 ], [ 1656584252763.0, 8336.47 ], [ 1656584257033.0, 8335.85 ], [ 1656584264607.0, 8336.15 ], [ 1656584275517.0, 8335.89 ], [ 1656584292733.0, 8336.14 ], [ 1656584296783.0, 8336.37 ], [ 1656584307207.0, 8336.62 ], [ 1656584321507.0, 8338.82 ], [ 1656584333353.0, 8336.16 ], [ 1656584334057.0, 8338.82 ], [ 1656584334650.0, 8336.62 ], [ 1656584336323.0, 8336.62 ], [ 1656584347890.0, 8336.92 ], [ 1656584350903.0, 8337.67 ], [ 1656584361843.0, 8339.88 ], [ 1656584363483.0, 8340.5 ], [ 1656584383507.0, 8339.74 ], [ 1656584402297.0, 8340.5 ], [ 1656584403797.0, 8341.12 ], [ 1656584455370.0, 8340.87 ], [ 1656584458823.0, 8341.76 ], [ 1656584469010.0, 8340.73 ], [ 1656584471370.0, 8340.13 ], [ 1656584477653.0, 8340.73 ], [ 1656584485810.0, 8340.51 ], [ 1656584492653.0, 8341.13 ], [ 1656584494153.0, 8340.51 ], [ 1656584505800.0, 8340.77 ], [ 1656584514907.0, 8341.02 ], [ 1656584525340.0, 8339.24 ], [ 1656584535200.0, 8336.57 ], [ 1656584542933.0, 8338.77 ], [ 1656584545513.0, 8337.88 ], [ 1656584549747.0, 8335.68 ], [ 1656584550607.0, 8334.92 ], [ 1656584556927.0, 8334.62 ], [ 1656584574787.0, 8334.14 ], [ 1656584577910.0, 8334.39 ], [ 1656584582280.0, 8336.6 ], [ 1656584593117.0, 8336.34 ], [ 1656584598857.0, 8336.96 ], [ 1656584621810.0, 8338.0 ], [ 1656584623340.0, 8338.89 ], [ 1656584637170.0, 8338.79 ], [ 1656584639763.0, 8338.17 ], [ 1656584649843.0, 8338.1 ], [ 1656584657617.0, 8337.2 ], [ 1656584680447.0, 8335.0 ], [ 1656584684440.0, 8337.2 ], [ 1656584703657.0, 8335.0 ], [ 1656584705103.0, 8337.2 ], [ 1656584736377.0, 8335.7 ], [ 1656584748217.0, 8333.9 ], [ 1656584753890.0, 8333.71 ], [ 1656584789530.0, 8334.31 ], [ 1656584806560.0, 8334.5 ], [ 1656584809217.0, 8334.2 ], [ 1656584814953.0, 8334.46 ], [ 1656584824190.0, 8334.71 ], [ 1656584855610.0, 8334.46 ], [ 1656584856390.0, 8332.66 ], [ 1656584865270.0, 8332.91 ], [ 1656584895733.0, 8333.39 ], [ 1656584896017.0, 8333.01 ], [ 1656584897830.0, 8334.82 ], [ 1656584922327.0, 8335.39 ], [ 1656584925813.0, 8334.94 ], [ 1656584943580.0, 8334.69 ], [ 1656584952797.0, 8334.21 ], [ 1656584956737.0, 8333.96 ], [ 1656584975453.0, 8336.16 ], [ 1656584980970.0, 8334.7 ], [ 1656584985737.0, 8332.5 ], [ 1656584987283.0, 8331.88 ], [ 1656584994547.0, 8331.36 ], [ 1656585002863.0, 8331.57 ], [ 1656585024843.0, 8332.32 ], [ 1656585038390.0, 8332.12 ], [ 1656585041267.0, 8332.5 ], [ 1656585045593.0, 8333.4 ], [ 1656585055877.0, 8332.64 ], [ 1656585058903.0, 8333.34 ], [ 1656585069233.0, 8335.54 ], [ 1656585072983.0, 8334.64 ], [ 1656585075737.0, 8334.45 ], [ 1656585078593.0, 8333.42 ], [ 1656585082873.0, 8333.8 ], [ 1656585087453.0, 8334.69 ], [ 1656585093517.0, 8334.59 ], [ 1656585095643.0, 8335.63 ], [ 1656585117140.0, 8333.82 ], [ 1656585130063.0, 8333.22 ], [ 1656585136267.0, 8331.02 ], [ 1656585144390.0, 8332.21 ], [ 1656585145063.0, 8331.86 ], [ 1656585149643.0, 8332.05 ], [ 1656585151430.0, 8332.66 ], [ 1656585153993.0, 8332.71 ], [ 1656585179983.0, 8330.31 ], [ 1656585182237.0, 8329.56 ], [ 1656585185737.0, 8329.04 ], [ 1656585204050.0, 8331.24 ], [ 1656585211390.0, 8331.49 ], [ 1656585211767.0, 8332.53 ], [ 1656585226080.0, 8333.05 ], [ 1656585227580.0, 8332.28 ], [ 1656585229983.0, 8332.9 ], [ 1656585255377.0, 8332.71 ], [ 1656585257770.0, 8330.51 ], [ 1656585287630.0, 8329.47 ], [ 1656585294177.0, 8329.62 ], [ 1656585300070.0, 8329.65 ], [ 1656585301490.0, 8329.62 ], [ 1656585303677.0, 8329.57 ], [ 1656585304740.0, 8331.38 ], [ 1656585321973.0, 8330.34 ], [ 1656585325880.0, 8331.38 ], [ 1656585354533.0, 8333.58 ], [ 1656585364270.0, 8331.38 ], [ 1656585385000.0, 8333.58 ], [ 1656585385610.0, 8331.38 ], [ 1656585389110.0, 8331.12 ], [ 1656585395693.0, 8330.59 ], [ 1656585400863.0, 8329.56 ], [ 1656585413800.0, 8328.95 ], [ 1656585415237.0, 8329.56 ], [ 1656585416707.0, 8329.44 ], [ 1656585421190.0, 8332.11 ], [ 1656585423880.0, 8332.3 ], [ 1656585425143.0, 8329.63 ], [ 1656585425863.0, 8332.3 ], [ 1656585451407.0, 8331.4 ], [ 1656585477350.0, 8328.74 ], [ 1656585479780.0, 8330.94 ], [ 1656585483667.0, 8331.13 ], [ 1656585488637.0, 8331.39 ], [ 1656585509610.0, 8332.29 ], [ 1656585516707.0, 8334.49 ], [ 1656585545067.0, 8333.89 ], [ 1656585546493.0, 8334.36 ], [ 1656585548103.0, 8333.74 ], [ 1656585573897.0, 8334.34 ], [ 1656585574430.0, 8336.54 ], [ 1656585590127.0, 8338.35 ], [ 1656585596597.0, 8338.94 ], [ 1656585601897.0, 8336.74 ], [ 1656585603677.0, 8338.94 ], [ 1656585605960.0, 8336.74 ], [ 1656585612800.0, 8337.12 ], [ 1656585621580.0, 8339.32 ], [ 1656585641160.0, 8339.93 ], [ 1656585646880.0, 8340.13 ], [ 1656585650533.0, 8340.32 ], [ 1656585652970.0, 8340.13 ], [ 1656585683553.0, 8340.65 ], [ 1656585687930.0, 8340.65 ], [ 1656585694207.0, 8340.65 ], [ 1656585695537.0, 8341.25 ], [ 1656585696600.0, 8343.92 ], [ 1656585712677.0, 8346.12 ], [ 1656585716770.0, 8346.34 ], [ 1656585748227.0, 8346.32 ], [ 1656585756317.0, 8346.1 ], [ 1656585769940.0, 8346.8 ], [ 1656585775070.0, 8345.76 ], [ 1656585790283.0, 8345.46 ], [ 1656585806897.0, 8343.26 ], [ 1656585814807.0, 8345.07 ], [ 1656585815057.0, 8344.69 ], [ 1656585816807.0, 8346.89 ], [ 1656585822807.0, 8347.92 ], [ 1656585831520.0, 8348.53 ], [ 1656585845677.0, 8349.13 ], [ 1656585849003.0, 8349.81 ], [ 1656585852947.0, 8352.01 ], [ 1656585855803.0, 8349.81 ], [ 1656585857697.0, 8349.86 ], [ 1656585864553.0, 8350.47 ], [ 1656585865320.0, 8350.24 ], [ 1656585870917.0, 8349.64 ], [ 1656585871370.0, 8351.45 ], [ 1656585871667.0, 8352.05 ], [ 1656585875573.0, 8352.24 ], [ 1656585879037.0, 8351.03 ], [ 1656585881397.0, 8348.37 ], [ 1656585882020.0, 8351.03 ], [ 1656585883880.0, 8349.13 ], [ 1656585893803.0, 8351.33 ], [ 1656585906337.0, 8351.55 ], [ 1656585913013.0, 8351.33 ], [ 1656585917210.0, 8351.93 ], [ 1656585928613.0, 8351.18 ], [ 1656585932240.0, 8351.78 ], [ 1656585936037.0, 8353.98 ], [ 1656585940270.0, 8353.69 ], [ 1656585945770.0, 8354.21 ], [ 1656585946960.0, 8352.01 ], [ 1656585949800.0, 8350.97 ], [ 1656585956367.0, 8352.57 ], [ 1656585963570.0, 8350.76 ], [ 1656585965350.0, 8351.37 ], [ 1656585966383.0, 8351.39 ], [ 1656585980067.0, 8349.19 ], [ 1656585980817.0, 8351.0 ], [ 1656585985320.0, 8351.3 ], [ 1656585996243.0, 8350.69 ], [ 1656586019660.0, 8351.31 ], [ 1656586034663.0, 8349.51 ], [ 1656586043993.0, 8351.71 ], [ 1656586045600.0, 8353.22 ], [ 1656586047293.0, 8350.55 ], [ 1656586047950.0, 8348.35 ], [ 1656586073150.0, 8347.75 ], [ 1656586073993.0, 8347.55 ], [ 1656586075417.0, 8348.59 ], [ 1656586086837.0, 8347.99 ], [ 1656586093290.0, 8347.99 ], [ 1656586097837.0, 8347.74 ], [ 1656586116617.0, 8346.7 ], [ 1656586122277.0, 8346.95 ], [ 1656586134897.0, 8347.02 ], [ 1656586149600.0, 8347.43 ], [ 1656586152490.0, 8349.63 ], [ 1656586182460.0, 8350.16 ], [ 1656586227570.0, 8348.35 ], [ 1656586241820.0, 8346.15 ], [ 1656586257570.0, 8345.54 ], [ 1656586260473.0, 8345.74 ], [ 1656586275937.0, 8347.94 ], [ 1656586282163.0, 8348.32 ], [ 1656586286760.0, 8348.26 ], [ 1656586299820.0, 8348.26 ], [ 1656586310490.0, 8349.29 ], [ 1656586317133.0, 8350.34 ], [ 1656586320380.0, 8349.96 ], [ 1656586342023.0, 8347.76 ], [ 1656586347603.0, 8349.29 ], [ 1656586366063.0, 8349.67 ], [ 1656586366997.0, 8349.64 ], [ 1656586398690.0, 8349.61 ], [ 1656586399350.0, 8350.51 ], [ 1656586415150.0, 8352.31 ], [ 1656586439273.0, 8352.26 ], [ 1656586440740.0, 8352.31 ], [ 1656586442073.0, 8350.11 ], [ 1656586447963.0, 8349.89 ], [ 1656586448683.0, 8349.37 ], [ 1656586453210.0, 8349.31 ], [ 1656586461460.0, 8349.6 ], [ 1656586464430.0, 8349.66 ], [ 1656586466350.0, 8349.66 ], [ 1656586467057.0, 8347.85 ], [ 1656586468680.0, 8349.66 ], [ 1656586470587.0, 8349.49 ], [ 1656586471023.0, 8348.59 ], [ 1656586478213.0, 8348.49 ], [ 1656586478883.0, 8348.46 ], [ 1656586481680.0, 8348.57 ], [ 1656586484743.0, 8348.31 ], [ 1656586486697.0, 8350.51 ], [ 1656586492227.0, 8348.31 ], [ 1656586494103.0, 8347.71 ], [ 1656586498290.0, 8345.92 ], [ 1656586498993.0, 8347.71 ], [ 1656586506330.0, 8348.31 ], [ 1656586507450.0, 8348.2 ], [ 1656586508510.0, 8350.41 ], [ 1656586510360.0, 8348.2 ], [ 1656586543913.0, 8348.31 ], [ 1656586545133.0, 8348.31 ], [ 1656586549587.0, 8348.53 ], [ 1656586556420.0, 8348.58 ], [ 1656586558200.0, 8349.34 ], [ 1656586577950.0, 8349.41 ], [ 1656586580773.0, 8349.47 ], [ 1656586584713.0, 8349.0 ], [ 1656586585573.0, 8350.8 ], [ 1656586590553.0, 8350.61 ], [ 1656586611273.0, 8350.36 ], [ 1656586615993.0, 8350.14 ], [ 1656586621087.0, 8350.09 ], [ 1656586627530.0, 8350.31 ], [ 1656586628140.0, 8350.36 ], [ 1656586633150.0, 8350.97 ], [ 1656586642183.0, 8351.02 ], [ 1656586643590.0, 8351.31 ], [ 1656586645980.0, 8352.1 ], [ 1656586646387.0, 8351.8 ], [ 1656586658893.0, 8354.0 ], [ 1656586668090.0, 8353.95 ], [ 1656586707247.0, 8354.43 ], [ 1656586713620.0, 8356.24 ], [ 1656586716277.0, 8356.21 ], [ 1656586724167.0, 8354.01 ], [ 1656586726933.0, 8354.08 ], [ 1656586737103.0, 8352.27 ], [ 1656586741557.0, 8352.79 ], [ 1656586747577.0, 8353.05 ], [ 1656586748340.0, 8353.23 ], [ 1656586748637.0, 8351.02 ], [ 1656586761447.0, 8352.44 ], [ 1656586765357.0, 8354.25 ], [ 1656586801540.0, 8353.49 ], [ 1656586805060.0, 8352.87 ], [ 1656586811477.0, 8353.48 ], [ 1656586812210.0, 8352.87 ], [ 1656586819477.0, 8355.07 ], [ 1656586820650.0, 8352.41 ], [ 1656586822370.0, 8352.7 ], [ 1656586823387.0, 8350.5 ], [ 1656586824310.0, 8348.3 ], [ 1656586836073.0, 8348.18 ], [ 1656586836743.0, 8350.84 ], [ 1656586843247.0, 8350.89 ], [ 1656586845277.0, 8350.84 ], [ 1656586846480.0, 8350.89 ], [ 1656586847997.0, 8353.56 ], [ 1656586853573.0, 8353.4 ], [ 1656586860447.0, 8353.47 ], [ 1656586866340.0, 8353.63 ], [ 1656586870730.0, 8353.52 ], [ 1656586881697.0, 8353.63 ], [ 1656586885963.0, 8354.49 ], [ 1656586886607.0, 8356.69 ], [ 1656586888153.0, 8356.77 ], [ 1656586889040.0, 8356.87 ], [ 1656586904293.0, 8357.37 ], [ 1656586909340.0, 8359.18 ], [ 1656586915340.0, 8360.07 ], [ 1656586929853.0, 8359.47 ], [ 1656586935150.0, 8358.94 ], [ 1656586935870.0, 8358.13 ], [ 1656586944760.0, 8358.73 ], [ 1656586947763.0, 8358.44 ], [ 1656586948170.0, 8358.54 ], [ 1656586956703.0, 8358.49 ], [ 1656586960833.0, 8358.54 ], [ 1656586961050.0, 8360.74 ], [ 1656586972910.0, 8360.8 ], [ 1656586974593.0, 8360.73 ], [ 1656586977423.0, 8358.53 ], [ 1656586983560.0, 8360.73 ], [ 1656586984933.0, 8360.68 ], [ 1656586995673.0, 8360.16 ], [ 1656586996267.0, 8360.11 ], [ 1656587003450.0, 8360.04 ], [ 1656587006657.0, 8357.84 ], [ 1656587011620.0, 8358.03 ], [ 1656587023350.0, 8357.92 ], [ 1656587025003.0, 8352.59 ], [ 1656587035887.0, 8354.79 ], [ 1656587041277.0, 8354.89 ], [ 1656587044233.0, 8352.69 ], [ 1656587052823.0, 8352.09 ], [ 1656587063760.0, 8350.28 ], [ 1656587067730.0, 8350.15 ], [ 1656587071683.0, 8350.2 ], [ 1656587077927.0, 8349.31 ], [ 1656587078707.0, 8351.97 ], [ 1656587079450.0, 8349.31 ], [ 1656587084913.0, 8349.08 ], [ 1656587095830.0, 8349.31 ], [ 1656587099800.0, 8349.52 ], [ 1656587103377.0, 8349.57 ], [ 1656587108823.0, 8348.53 ], [ 1656587115180.0, 8348.59 ], [ 1656587116617.0, 8349.1 ], [ 1656587117227.0, 8351.3 ], [ 1656587126523.0, 8349.1 ], [ 1656587131887.0, 8351.3 ], [ 1656587139497.0, 8349.1 ], [ 1656587156433.0, 8349.57 ], [ 1656587158187.0, 8350.1 ], [ 1656587181857.0, 8351.13 ], [ 1656587184623.0, 8350.66 ], [ 1656587204763.0, 8351.18 ], [ 1656587206437.0, 8353.39 ], [ 1656587212357.0, 8354.42 ], [ 1656587225310.0, 8354.22 ], [ 1656587229137.0, 8353.19 ], [ 1656587230887.0, 8352.71 ], [ 1656587242560.0, 8352.91 ], [ 1656587244047.0, 8353.54 ], [ 1656587245403.0, 8353.6 ], [ 1656587249280.0, 8353.45 ], [ 1656587251950.0, 8353.6 ], [ 1656587255987.0, 8353.45 ], [ 1656587263800.0, 8353.81 ], [ 1656587266627.0, 8354.42 ], [ 1656587268620.0, 8354.05 ], [ 1656587271573.0, 8351.85 ], [ 1656587274637.0, 8352.22 ], [ 1656587275340.0, 8352.97 ], [ 1656587277060.0, 8351.94 ], [ 1656587279683.0, 8353.39 ], [ 1656587288297.0, 8354.18 ], [ 1656587291573.0, 8353.65 ], [ 1656587297170.0, 8355.85 ], [ 1656587300077.0, 8355.85 ], [ 1656587300450.0, 8356.11 ], [ 1656587306140.0, 8355.97 ], [ 1656587306513.0, 8354.76 ], [ 1656587310933.0, 8353.9 ], [ 1656587313687.0, 8355.05 ], [ 1656587314390.0, 8355.66 ], [ 1656587323060.0, 8355.18 ], [ 1656587324500.0, 8355.23 ], [ 1656587334747.0, 8355.18 ], [ 1656587338827.0, 8355.23 ], [ 1656587340920.0, 8355.66 ], [ 1656587343427.0, 8356.18 ], [ 1656587343757.0, 8356.23 ], [ 1656587346380.0, 8353.41 ], [ 1656587351903.0, 8353.36 ], [ 1656587352530.0, 8353.43 ], [ 1656587353860.0, 8355.63 ], [ 1656587354327.0, 8354.47 ], [ 1656587358610.0, 8353.47 ], [ 1656587361793.0, 8353.95 ], [ 1656587364123.0, 8351.28 ], [ 1656587365327.0, 8349.08 ], [ 1656587383373.0, 8348.85 ], [ 1656587396047.0, 8349.47 ], [ 1656587397187.0, 8349.44 ], [ 1656587399547.0, 8352.11 ], [ 1656587406347.0, 8351.5 ], [ 1656587413133.0, 8353.7 ], [ 1656587419680.0, 8354.49 ], [ 1656587421913.0, 8354.97 ], [ 1656587431030.0, 8352.77 ], [ 1656587432450.0, 8352.51 ], [ 1656587432997.0, 8349.84 ], [ 1656587433373.0, 8352.51 ], [ 1656587437767.0, 8352.03 ], [ 1656587452483.0, 8349.36 ], [ 1656587452983.0, 8352.03 ], [ 1656587453563.0, 8353.83 ], [ 1656587457123.0, 8351.17 ], [ 1656587459043.0, 8351.17 ], [ 1656587461533.0, 8348.97 ], [ 1656587467097.0, 8349.23 ], [ 1656587467520.0, 8351.43 ], [ 1656587472640.0, 8354.1 ], [ 1656587473407.0, 8351.89 ], [ 1656587474453.0, 8351.97 ], [ 1656587476013.0, 8349.3 ], [ 1656587477060.0, 8347.5 ], [ 1656587481543.0, 8347.71 ], [ 1656587493610.0, 8346.92 ], [ 1656587496750.0, 8346.3 ], [ 1656587499200.0, 8346.43 ], [ 1656587503373.0, 8346.18 ], [ 1656587510577.0, 8348.38 ], [ 1656587511780.0, 8346.18 ], [ 1656587513907.0, 8346.78 ], [ 1656587515907.0, 8348.98 ], [ 1656587521093.0, 8349.77 ], [ 1656587523610.0, 8349.69 ], [ 1656587526080.0, 8348.44 ], [ 1656587527377.0, 8347.28 ], [ 1656587537250.0, 8349.48 ], [ 1656587544860.0, 8351.28 ], [ 1656587556313.0, 8349.08 ], [ 1656587571633.0, 8347.28 ], [ 1656587572647.0, 8347.17 ], [ 1656587587693.0, 8346.54 ], [ 1656587590627.0, 8346.61 ], [ 1656587600873.0, 8345.41 ], [ 1656587602170.0, 8346.01 ], [ 1656587602467.0, 8345.41 ], [ 1656587610530.0, 8344.37 ], [ 1656587613640.0, 8345.58 ], [ 1656587615987.0, 8345.63 ], [ 1656587617800.0, 8346.83 ], [ 1656587618063.0, 8344.63 ], [ 1656587619530.0, 8347.9 ], [ 1656587622013.0, 8348.62 ], [ 1656587625330.0, 8350.82 ], [ 1656587627920.0, 8350.57 ], [ 1656587628627.0, 8349.37 ], [ 1656587640703.0, 8348.75 ], [ 1656587642920.0, 8349.35 ], [ 1656587654987.0, 8350.37 ], [ 1656587658810.0, 8347.7 ], [ 1656587659500.0, 8350.37 ], [ 1656587660000.0, 8348.17 ], [ 1656587666547.0, 8347.38 ], [ 1656587669330.0, 8348.42 ], [ 1656587671127.0, 8348.63 ], [ 1656587673690.0, 8348.36 ], [ 1656587681147.0, 8348.16 ], [ 1656587682850.0, 8348.69 ], [ 1656587685530.0, 8350.89 ], [ 1656587687530.0, 8350.37 ], [ 1656587708907.0, 8349.9 ], [ 1656587719290.0, 8349.67 ], [ 1656587719617.0, 8349.37 ], [ 1656587726403.0, 8349.37 ], [ 1656587727280.0, 8347.17 ], [ 1656587735033.0, 8346.98 ], [ 1656587737720.0, 8344.31 ], [ 1656587738533.0, 8346.98 ], [ 1656587739263.0, 8347.46 ], [ 1656587740530.0, 8347.71 ], [ 1656587757830.0, 8348.23 ], [ 1656587762797.0, 8345.56 ], [ 1656587765847.0, 8345.04 ], [ 1656587767470.0, 8345.09 ], [ 1656587775190.0, 8347.29 ], [ 1656587777643.0, 8347.5 ], [ 1656587786910.0, 8348.26 ], [ 1656587787817.0, 8347.5 ], [ 1656587800257.0, 8346.98 ], [ 1656587820747.0, 8344.78 ], [ 1656587821573.0, 8347.44 ], [ 1656587823247.0, 8347.44 ], [ 1656587826137.0, 8346.98 ], [ 1656587826810.0, 8344.78 ], [ 1656587827933.0, 8345.55 ], [ 1656587839093.0, 8344.7 ], [ 1656587840067.0, 8344.59 ], [ 1656587841533.0, 8342.8 ], [ 1656587859940.0, 8342.55 ], [ 1656587863363.0, 8342.52 ], [ 1656587869530.0, 8342.66 ], [ 1656587871140.0, 8344.87 ], [ 1656587873373.0, 8342.66 ], [ 1656587883440.0, 8343.42 ], [ 1656587886190.0, 8341.61 ], [ 1656587893503.0, 8343.82 ], [ 1656587897537.0, 8344.03 ], [ 1656587918493.0, 8341.82 ], [ 1656587923457.0, 8341.88 ], [ 1656587926660.0, 8344.08 ], [ 1656587927240.0, 8344.23 ], [ 1656587928643.0, 8344.28 ], [ 1656587936960.0, 8344.05 ], [ 1656587938490.0, 8344.65 ], [ 1656587946893.0, 8344.71 ], [ 1656587949973.0, 8346.51 ], [ 1656587965613.0, 8345.76 ], [ 1656587974850.0, 8343.55 ], [ 1656587985023.0, 8343.77 ], [ 1656588001630.0, 8346.43 ], [ 1656588002820.0, 8346.38 ], [ 1656588004813.0, 8343.71 ], [ 1656588010990.0, 8341.51 ], [ 1656588020647.0, 8341.56 ], [ 1656588022210.0, 8341.82 ], [ 1656588023900.0, 8344.02 ], [ 1656588025760.0, 8344.54 ], [ 1656588030610.0, 8344.02 ], [ 1656588035317.0, 8343.5 ], [ 1656588039850.0, 8343.37 ], [ 1656588046507.0, 8342.46 ], [ 1656588053770.0, 8342.34 ], [ 1656588056880.0, 8342.21 ], [ 1656588060770.0, 8344.88 ], [ 1656588063690.0, 8343.07 ], [ 1656588064317.0, 8340.41 ], [ 1656588067740.0, 8340.7 ], [ 1656588071487.0, 8343.37 ], [ 1656588081533.0, 8342.76 ], [ 1656588089550.0, 8344.97 ], [ 1656588106690.0, 8344.78 ], [ 1656588123440.0, 8344.78 ], [ 1656588124143.0, 8345.3 ], [ 1656588124660.0, 8343.1 ], [ 1656588143800.0, 8344.91 ], [ 1656588148037.0, 8343.1 ], [ 1656588161450.0, 8342.38 ], [ 1656588172083.0, 8344.58 ], [ 1656588176787.0, 8345.2 ], [ 1656588180287.0, 8340.8 ], [ 1656588182380.0, 8341.05 ], [ 1656588193190.0, 8341.57 ], [ 1656588206147.0, 8341.05 ], [ 1656588213177.0, 8341.57 ], [ 1656588217943.0, 8340.97 ], [ 1656588219660.0, 8345.37 ], [ 1656588225510.0, 8345.26 ], [ 1656588239753.0, 8344.32 ], [ 1656588241037.0, 8345.79 ], [ 1656588255380.0, 8345.74 ], [ 1656588289867.0, 8345.69 ], [ 1656588292333.0, 8345.48 ], [ 1656588298957.0, 8343.28 ], [ 1656588304270.0, 8343.88 ], [ 1656588305703.0, 8344.73 ], [ 1656588316193.0, 8342.53 ], [ 1656588322553.0, 8342.26 ], [ 1656588328063.0, 8341.26 ], [ 1656588329050.0, 8343.46 ], [ 1656588337570.0, 8344.52 ], [ 1656588339067.0, 8344.26 ], [ 1656588341880.0, 8344.0 ], [ 1656588349113.0, 8342.42 ], [ 1656588352350.0, 8338.22 ], [ 1656588367040.0, 8338.14 ], [ 1656588394587.0, 8337.62 ], [ 1656588408637.0, 8341.83 ], [ 1656588418070.0, 8341.53 ], [ 1656588438973.0, 8343.32 ], [ 1656588442350.0, 8340.69 ], [ 1656588448010.0, 8342.49 ], [ 1656588449757.0, 8342.2 ], [ 1656588455400.0, 8342.17 ], [ 1656588463737.0, 8344.75 ], [ 1656588481240.0, 8345.35 ], [ 1656588513020.0, 8342.93 ], [ 1656588520943.0, 8343.16 ], [ 1656588521647.0, 8340.48 ], [ 1656588524177.0, 8340.22 ], [ 1656588525477.0, 8338.02 ], [ 1656588531020.0, 8340.22 ], [ 1656588541320.0, 8340.6 ], [ 1656588580820.0, 8340.35 ], [ 1656588594293.0, 8340.87 ], [ 1656588598867.0, 8342.98 ], [ 1656588601353.0, 8345.18 ], [ 1656588612483.0, 8344.56 ], [ 1656588614860.0, 8342.36 ], [ 1656588624023.0, 8340.55 ], [ 1656588630023.0, 8338.74 ], [ 1656588641930.0, 8338.97 ], [ 1656588654117.0, 8336.77 ], [ 1656588655587.0, 8338.58 ], [ 1656588664240.0, 8338.31 ], [ 1656588669210.0, 8337.71 ], [ 1656588669833.0, 8338.31 ], [ 1656588674950.0, 8338.31 ], [ 1656588686807.0, 8340.51 ], [ 1656588729850.0, 8341.13 ], [ 1656588731663.0, 8340.92 ], [ 1656588756270.0, 8341.54 ], [ 1656588760187.0, 8339.34 ], [ 1656588761947.0, 8338.82 ], [ 1656588784087.0, 8340.33 ], [ 1656588792163.0, 8341.09 ], [ 1656588804733.0, 8341.34 ], [ 1656588809053.0, 8341.08 ], [ 1656588819180.0, 8343.29 ], [ 1656588827027.0, 8343.03 ], [ 1656588840883.0, 8343.03 ], [ 1656588858057.0, 8342.27 ], [ 1656588878280.0, 8341.67 ], [ 1656588897730.0, 8343.87 ], [ 1656588899390.0, 8340.43 ], [ 1656588903560.0, 8341.03 ], [ 1656588905920.0, 8340.43 ], [ 1656588908577.0, 8341.03 ], [ 1656588935790.0, 8343.23 ], [ 1656588944090.0, 8343.23 ], [ 1656588944933.0, 8338.83 ], [ 1656588956853.0, 8340.64 ], [ 1656589022120.0, 8341.26 ], [ 1656589049340.0, 8343.05 ], [ 1656589050750.0, 8343.3 ], [ 1656589053923.0, 8343.09 ], [ 1656589058683.0, 8342.87 ], [ 1656589073760.0, 8343.76 ], [ 1656589080337.0, 8343.56 ], [ 1656589091040.0, 8342.67 ], [ 1656589097060.0, 8342.47 ], [ 1656589098797.0, 8342.4 ], [ 1656589100133.0, 8342.47 ], [ 1656589100710.0, 8343.37 ], [ 1656589114680.0, 8343.63 ], [ 1656589116167.0, 8343.41 ], [ 1656589117027.0, 8343.71 ], [ 1656589117713.0, 8343.41 ], [ 1656589122433.0, 8345.61 ], [ 1656589128637.0, 8345.54 ], [ 1656589135387.0, 8345.77 ], [ 1656589138437.0, 8345.99 ], [ 1656589140120.0, 8345.99 ], [ 1656589141137.0, 8346.12 ], [ 1656589146940.0, 8346.07 ], [ 1656589168627.0, 8346.12 ], [ 1656589194970.0, 8346.17 ], [ 1656589197357.0, 8346.42 ], [ 1656589225313.0, 8344.22 ], [ 1656589227047.0, 8343.18 ], [ 1656589238153.0, 8343.48 ], [ 1656589247980.0, 8343.29 ], [ 1656589253123.0, 8343.89 ], [ 1656589254593.0, 8344.51 ], [ 1656589259743.0, 8347.18 ], [ 1656589269447.0, 8346.57 ], [ 1656589313953.0, 8347.61 ], [ 1656589318160.0, 8347.35 ], [ 1656589323340.0, 8346.87 ], [ 1656589327327.0, 8347.55 ], [ 1656589329540.0, 8348.02 ], [ 1656589333980.0, 8347.73 ], [ 1656589336497.0, 8347.73 ], [ 1656589347013.0, 8347.12 ], [ 1656589359277.0, 8346.09 ], [ 1656589371200.0, 8344.58 ], [ 1656589373623.0, 8344.68 ], [ 1656589377983.0, 8344.87 ], [ 1656589379650.0, 8347.07 ], [ 1656589384027.0, 8346.45 ], [ 1656589411527.0, 8344.25 ], [ 1656589413370.0, 8344.06 ], [ 1656589423497.0, 8343.93 ], [ 1656589428733.0, 8344.19 ], [ 1656589448343.0, 8341.51 ], [ 1656589457013.0, 8343.32 ], [ 1656589460183.0, 8342.71 ], [ 1656589461670.0, 8342.18 ], [ 1656589463107.0, 8340.38 ], [ 1656589468827.0, 8339.38 ], [ 1656589470670.0, 8339.38 ], [ 1656589477827.0, 8339.43 ], [ 1656589489427.0, 8342.09 ], [ 1656589491843.0, 8342.35 ], [ 1656589500817.0, 8342.25 ], [ 1656589501703.0, 8342.25 ], [ 1656589503577.0, 8342.85 ], [ 1656589514730.0, 8344.12 ], [ 1656589515307.0, 8342.8 ], [ 1656589517537.0, 8340.13 ], [ 1656589523817.0, 8339.88 ], [ 1656589532170.0, 8338.07 ], [ 1656589534623.0, 8339.44 ], [ 1656589537187.0, 8340.77 ], [ 1656589539013.0, 8342.36 ], [ 1656589547453.0, 8341.05 ], [ 1656589549887.0, 8340.79 ], [ 1656589554247.0, 8339.58 ], [ 1656589568593.0, 8339.65 ], [ 1656589573327.0, 8339.05 ], [ 1656589573670.0, 8339.65 ], [ 1656589589997.0, 8339.62 ], [ 1656589604380.0, 8337.42 ], [ 1656589604770.0, 8337.35 ], [ 1656589621687.0, 8337.29 ], [ 1656589629527.0, 8337.19 ], [ 1656589650610.0, 8338.99 ], [ 1656589655950.0, 8337.71 ], [ 1656589664523.0, 8339.91 ], [ 1656589686440.0, 8340.51 ], [ 1656589690903.0, 8340.58 ], [ 1656589708420.0, 8341.37 ], [ 1656589711120.0, 8340.61 ], [ 1656589711687.0, 8340.71 ], [ 1656589730293.0, 8338.51 ], [ 1656589754173.0, 8338.99 ], [ 1656589761140.0, 8338.51 ], [ 1656589768483.0, 8336.71 ], [ 1656589779987.0, 8336.71 ], [ 1656589800070.0, 8336.1 ], [ 1656589804000.0, 8335.95 ], [ 1656589811733.0, 8334.14 ], [ 1656589814323.0, 8336.35 ], [ 1656589821180.0, 8334.14 ], [ 1656589828210.0, 8334.62 ], [ 1656589829640.0, 8335.38 ], [ 1656589840123.0, 8337.58 ], [ 1656589853560.0, 8337.48 ], [ 1656589855953.0, 8335.28 ], [ 1656589858967.0, 8337.48 ], [ 1656589859700.0, 8337.48 ], [ 1656589860140.0, 8335.67 ], [ 1656589872047.0, 8337.48 ], [ 1656589883170.0, 8335.28 ], [ 1656589893327.0, 8334.49 ], [ 1656589894987.0, 8335.39 ], [ 1656589903470.0, 8337.19 ], [ 1656589910123.0, 8337.45 ], [ 1656589918997.0, 8337.45 ], [ 1656589932437.0, 8335.65 ], [ 1656589937057.0, 8337.85 ], [ 1656589966980.0, 8335.58 ], [ 1656589984030.0, 8335.71 ], [ 1656589997440.0, 8335.79 ], [ 1656590022190.0, 8334.75 ], [ 1656590023987.0, 8334.15 ], [ 1656590051407.0, 8332.34 ], [ 1656590055267.0, 8332.95 ], [ 1656590069903.0, 8333.0 ], [ 1656590079953.0, 8329.39 ], [ 1656590081017.0, 8332.74 ], [ 1656590102990.0, 8330.07 ], [ 1656590103147.0, 8329.82 ], [ 1656590103443.0, 8329.63 ], [ 1656590105070.0, 8329.63 ], [ 1656590109213.0, 8329.15 ], [ 1656590123280.0, 8329.41 ], [ 1656590127297.0, 8329.34 ], [ 1656590128733.0, 8331.54 ], [ 1656590131250.0, 8332.3 ], [ 1656590141250.0, 8330.1 ], [ 1656590153593.0, 8332.76 ], [ 1656590163343.0, 8332.01 ], [ 1656590165690.0, 8330.97 ], [ 1656590181140.0, 8330.45 ], [ 1656590192517.0, 8330.71 ], [ 1656590201873.0, 8332.91 ], [ 1656590206173.0, 8333.67 ], [ 1656590207813.0, 8331.47 ], [ 1656590215690.0, 8331.17 ], [ 1656590220610.0, 8330.98 ], [ 1656590252103.0, 8330.38 ], [ 1656590256020.0, 8330.19 ], [ 1656590284860.0, 8327.98 ], [ 1656590289140.0, 8330.19 ], [ 1656590292627.0, 8327.98 ], [ 1656590297550.0, 8326.95 ], [ 1656590303940.0, 8326.9 ], [ 1656590322923.0, 8327.0 ], [ 1656590325457.0, 8326.42 ], [ 1656590340890.0, 8324.22 ], [ 1656590349627.0, 8323.78 ], [ 1656590360750.0, 8324.07 ], [ 1656590365190.0, 8324.67 ], [ 1656590387790.0, 8323.96 ], [ 1656590388570.0, 8326.17 ], [ 1656590389103.0, 8325.98 ], [ 1656590397507.0, 8325.37 ], [ 1656590412973.0, 8324.77 ], [ 1656590415707.0, 8324.8 ], [ 1656590429250.0, 8324.67 ], [ 1656590431487.0, 8324.17 ], [ 1656590432047.0, 8324.22 ], [ 1656590434313.0, 8322.02 ], [ 1656590442360.0, 8321.89 ], [ 1656590443097.0, 8321.27 ], [ 1656590443863.0, 8321.01 ], [ 1656590454220.0, 8321.59 ], [ 1656590460953.0, 8323.8 ], [ 1656590466300.0, 8323.73 ], [ 1656590481173.0, 8323.68 ], [ 1656590493253.0, 8322.79 ], [ 1656590494567.0, 8320.12 ], [ 1656590496877.0, 8320.63 ], [ 1656590498457.0, 8318.43 ], [ 1656590498877.0, 8316.63 ], [ 1656590499503.0, 8316.15 ], [ 1656590505113.0, 8318.35 ], [ 1656590507850.0, 8317.83 ], [ 1656590509690.0, 8316.98 ], [ 1656590513520.0, 8316.09 ], [ 1656590533320.0, 8315.9 ], [ 1656590547473.0, 8315.01 ], [ 1656590548057.0, 8314.82 ], [ 1656590549543.0, 8314.71 ], [ 1656590551683.0, 8312.51 ], [ 1656590555240.0, 8313.13 ], [ 1656590556163.0, 8312.93 ], [ 1656590565380.0, 8312.74 ], [ 1656590569653.0, 8312.81 ], [ 1656590584930.0, 8312.05 ], [ 1656590600020.0, 8311.67 ], [ 1656590602143.0, 8309.87 ], [ 1656590621707.0, 8312.07 ], [ 1656590625973.0, 8312.59 ], [ 1656590638353.0, 8312.02 ], [ 1656590645053.0, 8312.12 ], [ 1656590656490.0, 8313.15 ], [ 1656590673193.0, 8312.89 ], [ 1656590680280.0, 8313.46 ], [ 1656590684680.0, 8313.31 ], [ 1656590686493.0, 8313.92 ], [ 1656590692857.0, 8313.4 ], [ 1656590703227.0, 8312.79 ], [ 1656590703680.0, 8312.5 ], [ 1656590709310.0, 8315.17 ], [ 1656590722500.0, 8314.28 ], [ 1656590725843.0, 8315.23 ], [ 1656590745350.0, 8316.74 ], [ 1656590760283.0, 8317.27 ], [ 1656590761503.0, 8315.06 ], [ 1656590802790.0, 8314.61 ], [ 1656590805243.0, 8315.21 ], [ 1656590806570.0, 8314.18 ], [ 1656590819113.0, 8314.11 ], [ 1656590824117.0, 8314.08 ], [ 1656590835863.0, 8313.6 ], [ 1656590842077.0, 8315.81 ], [ 1656590845960.0, 8316.06 ], [ 1656590857743.0, 8316.0 ], [ 1656590869763.0, 8315.9 ], [ 1656590870687.0, 8315.95 ], [ 1656590876637.0, 8313.75 ], [ 1656590881457.0, 8314.78 ], [ 1656590882143.0, 8314.85 ], [ 1656590883287.0, 8315.55 ], [ 1656590898880.0, 8314.94 ], [ 1656590902427.0, 8313.35 ], [ 1656590904540.0, 8313.95 ], [ 1656590911300.0, 8313.76 ], [ 1656590914210.0, 8313.16 ], [ 1656590930050.0, 8313.09 ], [ 1656590934583.0, 8314.9 ], [ 1656590937117.0, 8314.0 ], [ 1656590945350.0, 8312.2 ], [ 1656590946177.0, 8309.53 ], [ 1656590950567.0, 8310.43 ], [ 1656590971800.0, 8310.89 ], [ 1656590972253.0, 8311.79 ], [ 1656590980083.0, 8311.87 ], [ 1656590983303.0, 8312.34 ], [ 1656590996043.0, 8311.77 ], [ 1656591001850.0, 8314.44 ], [ 1656591003333.0, 8315.04 ], [ 1656591025210.0, 8314.15 ], [ 1656591033083.0, 8315.04 ], [ 1656591035870.0, 8314.98 ], [ 1656591037870.0, 8315.03 ], [ 1656591039863.0, 8315.28 ], [ 1656591043537.0, 8315.28 ], [ 1656591046240.0, 8317.43 ], [ 1656591050537.0, 8316.83 ], [ 1656591061897.0, 8315.79 ], [ 1656591084680.0, 8315.27 ], [ 1656591089210.0, 8315.27 ], [ 1656591092803.0, 8315.88 ], [ 1656591093083.0, 8313.67 ], [ 1656591094617.0, 8313.15 ], [ 1656591131150.0, 8312.85 ], [ 1656591132430.0, 8313.46 ], [ 1656591135510.0, 8314.35 ], [ 1656591138883.0, 8313.46 ], [ 1656591149060.0, 8313.46 ], [ 1656591166880.0, 8312.51 ], [ 1656591168427.0, 8311.91 ], [ 1656591181320.0, 8309.71 ], [ 1656591185040.0, 8307.04 ], [ 1656591188833.0, 8306.97 ], [ 1656591247210.0, 8307.21 ], [ 1656591248023.0, 8307.46 ], [ 1656591251743.0, 8307.92 ], [ 1656591253010.0, 8307.62 ], [ 1656591265420.0, 8301.98 ], [ 1656591271857.0, 8303.01 ], [ 1656591276813.0, 8303.91 ], [ 1656591284333.0, 8303.31 ], [ 1656591289083.0, 8303.67 ], [ 1656591292037.0, 8305.87 ], [ 1656591292803.0, 8306.33 ], [ 1656591294820.0, 8307.09 ], [ 1656591296663.0, 8310.08 ], [ 1656591297507.0, 8310.97 ], [ 1656591299433.0, 8310.78 ], [ 1656591303433.0, 8310.18 ], [ 1656591303960.0, 8310.78 ], [ 1656591316123.0, 8308.58 ], [ 1656591317280.0, 8307.83 ], [ 1656591318060.0, 8307.22 ], [ 1656591330913.0, 8305.5 ], [ 1656591335323.0, 8307.7 ], [ 1656591337057.0, 8304.09 ], [ 1656591342617.0, 8303.46 ], [ 1656591349680.0, 8300.79 ], [ 1656591352087.0, 8300.87 ], [ 1656591371680.0, 8300.61 ], [ 1656591377150.0, 8298.81 ], [ 1656591382400.0, 8299.18 ], [ 1656591383353.0, 8301.38 ], [ 1656591385103.0, 8301.01 ], [ 1656591402133.0, 8300.53 ], [ 1656591409383.0, 8299.64 ], [ 1656591410370.0, 8299.57 ], [ 1656591414197.0, 8299.32 ], [ 1656591425807.0, 8298.43 ], [ 1656591435107.0, 8300.23 ], [ 1656591436700.0, 8300.7 ], [ 1656591438340.0, 8297.98 ], [ 1656591453320.0, 8295.78 ], [ 1656591455630.0, 8295.31 ], [ 1656591457943.0, 8294.56 ], [ 1656591461640.0, 8296.76 ], [ 1656591472890.0, 8296.5 ], [ 1656591473560.0, 8294.3 ], [ 1656591485793.0, 8295.06 ], [ 1656591489837.0, 8294.16 ], [ 1656591491353.0, 8294.26 ], [ 1656591492603.0, 8294.07 ], [ 1656591493883.0, 8293.88 ], [ 1656591494807.0, 8296.08 ], [ 1656591496450.0, 8294.78 ], [ 1656591497417.0, 8293.88 ], [ 1656591506120.0, 8293.81 ], [ 1656591512120.0, 8291.44 ], [ 1656591517387.0, 8291.7 ], [ 1656591519197.0, 8291.64 ], [ 1656591521993.0, 8291.38 ], [ 1656591528150.0, 8293.19 ], [ 1656591529010.0, 8293.07 ], [ 1656591531993.0, 8293.55 ], [ 1656591539713.0, 8294.15 ], [ 1656591540213.0, 8294.34 ], [ 1656591540680.0, 8293.96 ], [ 1656591543633.0, 8294.85 ], [ 1656591545353.0, 8293.96 ], [ 1656591558423.0, 8294.08 ], [ 1656591558610.0, 8296.28 ], [ 1656591581883.0, 8298.48 ], [ 1656591593840.0, 8300.29 ], [ 1656591606720.0, 8298.08 ], [ 1656591608947.0, 8298.98 ], [ 1656591618483.0, 8298.46 ], [ 1656591621270.0, 8298.98 ], [ 1656591628020.0, 8298.38 ], [ 1656591635247.0, 8300.58 ], [ 1656591636793.0, 8304.19 ], [ 1656591638010.0, 8301.99 ], [ 1656591639543.0, 8302.47 ], [ 1656591643137.0, 8301.99 ], [ 1656591650527.0, 8302.14 ], [ 1656591653417.0, 8302.2 ], [ 1656591657997.0, 8301.95 ], [ 1656591658730.0, 8302.0 ], [ 1656591671997.0, 8298.39 ], [ 1656591678107.0, 8298.64 ], [ 1656591679417.0, 8297.61 ], [ 1656591680153.0, 8296.72 ], [ 1656591680323.0, 8296.45 ], [ 1656591683230.0, 8298.65 ], [ 1656591684687.0, 8296.45 ], [ 1656591694793.0, 8294.25 ], [ 1656591696903.0, 8294.73 ], [ 1656591708917.0, 8294.76 ], [ 1656591713497.0, 8294.15 ], [ 1656591714153.0, 8295.34 ], [ 1656591728763.0, 8297.54 ], [ 1656591730260.0, 8297.49 ], [ 1656591748120.0, 8296.74 ], [ 1656591748433.0, 8296.48 ], [ 1656591754030.0, 8293.81 ], [ 1656591769457.0, 8293.55 ], [ 1656591777957.0, 8293.65 ], [ 1656591780887.0, 8293.17 ], [ 1656591788457.0, 8294.2 ], [ 1656591800403.0, 8296.01 ], [ 1656591805217.0, 8293.81 ], [ 1656591815437.0, 8294.56 ], [ 1656591816797.0, 8294.7 ], [ 1656591821207.0, 8296.9 ], [ 1656591824067.0, 8295.86 ], [ 1656591831327.0, 8295.61 ], [ 1656591833093.0, 8294.85 ], [ 1656591849180.0, 8295.61 ], [ 1656591853597.0, 8296.64 ], [ 1656591857470.0, 8298.79 ], [ 1656591861480.0, 8298.59 ], [ 1656591866497.0, 8300.4 ], [ 1656591874967.0, 8299.37 ], [ 1656591875780.0, 8301.57 ], [ 1656591888567.0, 8302.49 ], [ 1656591893047.0, 8301.82 ], [ 1656591896293.0, 8299.36 ], [ 1656591899707.0, 8299.97 ], [ 1656591904123.0, 8297.77 ], [ 1656591905980.0, 8298.02 ], [ 1656591918203.0, 8302.42 ], [ 1656591919317.0, 8303.46 ], [ 1656591919753.0, 8303.2 ], [ 1656591922347.0, 8301.52 ], [ 1656591940497.0, 8299.32 ], [ 1656591941277.0, 8299.58 ], [ 1656591941560.0, 8299.51 ], [ 1656591953310.0, 8301.71 ], [ 1656591958950.0, 8301.56 ], [ 1656591963137.0, 8299.36 ], [ 1656591967360.0, 8299.1 ], [ 1656591972810.0, 8298.06 ], [ 1656591981327.0, 8299.1 ], [ 1656591995280.0, 8299.29 ], [ 1656591997890.0, 8299.0 ], [ 1656592004967.0, 8299.4 ], [ 1656592015780.0, 8301.2 ], [ 1656592020747.0, 8300.6 ], [ 1656592021590.0, 8300.08 ], [ 1656592033230.0, 8297.08 ], [ 1656592035110.0, 8297.15 ], [ 1656592041497.0, 8296.39 ], [ 1656592048827.0, 8296.62 ], [ 1656592052897.0, 8296.0 ], [ 1656592054020.0, 8295.74 ], [ 1656592055687.0, 8295.52 ], [ 1656592061197.0, 8296.04 ], [ 1656592063587.0, 8296.3 ], [ 1656592064883.0, 8296.52 ], [ 1656592070453.0, 8297.12 ], [ 1656592072050.0, 8297.33 ], [ 1656592089340.0, 8297.28 ], [ 1656592093217.0, 8296.25 ], [ 1656592098563.0, 8295.99 ], [ 1656592099463.0, 8297.18 ], [ 1656592102263.0, 8296.58 ], [ 1656592104170.0, 8294.37 ], [ 1656592108360.0, 8294.43 ], [ 1656592116670.0, 8292.62 ], [ 1656592120840.0, 8292.37 ], [ 1656592122233.0, 8292.14 ], [ 1656592129700.0, 8292.22 ], [ 1656592130247.0, 8292.03 ], [ 1656592132357.0, 8293.04 ], [ 1656592134013.0, 8293.45 ], [ 1656592138407.0, 8295.72 ], [ 1656592138887.0, 8284.88 ], [ 1656592140497.0, 8284.63 ], [ 1656592144170.0, 8284.23 ], [ 1656592147343.0, 8284.49 ], [ 1656592147813.0, 8283.73 ], [ 1656592148547.0, 8283.68 ], [ 1656592149573.0, 8282.37 ], [ 1656592150073.0, 8282.11 ], [ 1656592155530.0, 8280.48 ], [ 1656592155920.0, 8280.41 ], [ 1656592160373.0, 8279.3 ], [ 1656592160750.0, 8281.51 ], [ 1656592161860.0, 8281.53 ], [ 1656592166610.0, 8284.41 ], [ 1656592167110.0, 8286.61 ], [ 1656592172000.0, 8286.49 ], [ 1656592173047.0, 8286.49 ], [ 1656592173967.0, 8287.57 ], [ 1656592177953.0, 8286.99 ], [ 1656592179450.0, 8287.74 ], [ 1656592180437.0, 8288.0 ], [ 1656592182483.0, 8288.4 ], [ 1656592185060.0, 8288.14 ], [ 1656592186170.0, 8287.89 ], [ 1656592190670.0, 8287.49 ], [ 1656592191857.0, 8287.56 ], [ 1656592193763.0, 8287.77 ], [ 1656592197373.0, 8285.98 ], [ 1656592198610.0, 8284.94 ], [ 1656592199903.0, 8279.53 ], [ 1656592732173.0, 8243.16 ] ], "rep_date": "30/06/2022", "v_market": "السوق الأول", "status": "1" }