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": "1,367,387", "tomarketvol": "1.828", "Amt": "818,360", "tomarketamt": "3.547", "Trade": "96", "tomarkettrd": "2.988" }, { "Sect": "الطاقة", "Vol": "", "tomarketvol": "0", "Amt": "", "tomarketamt": "0", "Trade": "", "tomarkettrd": "0" }, { "Sect": "بنوك", "Vol": "43,994,709", "tomarketvol": "58.803", "Amt": "14,524,887", "tomarketamt": "62.956", "Trade": "1,435", "tomarkettrd": "44.662" }, { "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": "", "tomarketvol": "0", "Amt": "", "tomarketamt": "0", "Trade": "", "tomarkettrd": "0" }, { "Sect": "خدمات مالية", "Vol": "17,285,559", "tomarketvol": "23.104", "Amt": "3,762,303", "tomarketamt": "16.307", "Trade": "605", "tomarkettrd": "18.83" }, { "Sect": "رعاية صحية", "Vol": "", "tomarketvol": "0", "Amt": "", "tomarketamt": "0", "Trade": "", "tomarkettrd": "0" }, { "Sect": "سلع استهلاكية", "Vol": "390,584", "tomarketvol": "0.522", "Amt": "246,131", "tomarketamt": "1.067", "Trade": "51", "tomarkettrd": "1.587" }, { "Sect": "صناعية", "Vol": "2,622,934", "tomarketvol": "3.506", "Amt": "1,777,893", "tomarketamt": "7.706", "Trade": "488", "tomarkettrd": "15.188" }, { "Sect": "عقار", "Vol": "7,158,857", "tomarketvol": "9.569", "Amt": "1,306,996", "tomarketamt": "5.665", "Trade": "299", "tomarkettrd": "9.306" }, { "Sect": "منافع", "Vol": "1,543,186", "tomarketvol": "2.063", "Amt": "363,443", "tomarketamt": "1.575", "Trade": "113", "tomarkettrd": "3.517" }, { "Sect": "مواد اساسية", "Vol": "453,498", "tomarketvol": "0.606", "Amt": "271,476", "tomarketamt": "1.177", "Trade": "126", "tomarkettrd": "3.922" } ], "company_data": [ { "StockCode": "101", "Name": "بنك الكويت الوطني", "OpenPrice": "956", "HighPrice": "957", "LowPrice": "953", "ClosePrice": "953", "ChangePrice": "-4.00", "ChangePerc": "-0.42", "Vol": "1,807,202", "Amt": "1,724,470.946", "Trade": "291" }, { "StockCode": "102", "Name": "بنك الخليج", "OpenPrice": "234", "HighPrice": "235", "LowPrice": "233", "ClosePrice": "233", "ChangePrice": "-2.00", "ChangePerc": "-0.85", "Vol": "7,931,712", "Amt": "1,859,168.515", "Trade": "118" }, { "StockCode": "106", "Name": "بنك الكويت الدولي", "OpenPrice": "223", "HighPrice": "226", "LowPrice": "223", "ClosePrice": "226", "ChangePrice": "4.00", "ChangePerc": "1.80", "Vol": "8,315,773", "Amt": "1,868,873.687", "Trade": "193" }, { "StockCode": "107", "Name": "بنك برقان", "OpenPrice": "228", "HighPrice": "228", "LowPrice": "225", "ClosePrice": "226", "ChangePrice": "-1.00", "ChangePerc": "-0.44", "Vol": "3,858,969", "Amt": "871,643.607", "Trade": "122" }, { "StockCode": "108", "Name": "بيت التمويل الكويتي", "OpenPrice": "824", "HighPrice": "825", "LowPrice": "823", "ClosePrice": "823", "ChangePrice": "-1.00", "ChangePerc": "-0.12", "Vol": "3,423,201", "Amt": "2,818,823.687", "Trade": "337" }, { "StockCode": "109", "Name": "بنك بوبيان", "OpenPrice": "767", "HighPrice": "769", "LowPrice": "766", "ClosePrice": "767", "ChangePrice": "-2.00", "ChangePerc": "-0.26", "Vol": "268,506", "Amt": "205,906.307", "Trade": "90" }, { "StockCode": "204", "Name": "شركة الاستثمارات الوطنية", "OpenPrice": "195", "HighPrice": "195", "LowPrice": "194", "ClosePrice": "195", "ChangePrice": "0.00", "ChangePerc": "0.00", "Vol": "157,636", "Amt": "30,586.647", "Trade": "18" }, { "StockCode": "205", "Name": "شركة مشاريع الكويت القابضة", "OpenPrice": "156", "HighPrice": "158", "LowPrice": "156", "ClosePrice": "157", "ChangePrice": "1.00", "ChangePerc": "0.64", "Vol": "1,157,719", "Amt": "181,951.805", "Trade": "35" }, { "StockCode": "252", "Name": "شركة مجموعة الامتياز الاستثمارية", "OpenPrice": "128", "HighPrice": "131", "LowPrice": "128", "ClosePrice": "131", "ChangePrice": "3.00", "ChangePerc": "2.34", "Vol": "6,346,051", "Amt": "825,536.351", "Trade": "172" }, { "StockCode": "401", "Name": "شركة عقارات الكويت", "OpenPrice": "146", "HighPrice": "148", "LowPrice": "145", "ClosePrice": "146", "ChangePrice": "0.00", "ChangePerc": "0.00", "Vol": "6,747,764", "Amt": "986,498.972", "Trade": "164" }, { "StockCode": "413", "Name": "شركة المباني", "OpenPrice": "785", "HighPrice": "785", "LowPrice": "776", "ClosePrice": "777", "ChangePrice": "-9.00", "ChangePerc": "-1.15", "Vol": "411,093", "Amt": "320,496.616", "Trade": "135" }, { "StockCode": "501", "Name": "مجموعة الصناعات الوطنية (القابضة)", "OpenPrice": "241", "HighPrice": "243", "LowPrice": "241", "ClosePrice": "243", "ChangePrice": "3.00", "ChangePerc": "1.25", "Vol": "9,371,161", "Amt": "2,268,000.478", "Trade": "250" }, { "StockCode": "505", "Name": "شركة الخليج للكابلات و الصناعات الكهربائية", "OpenPrice": "810", "HighPrice": "818", "LowPrice": "810", "ClosePrice": "815", "ChangePrice": "4.00", "ChangePerc": "0.49", "Vol": "122,966", "Amt": "99,907.671", "Trade": "34" }, { "StockCode": "514", "Name": "شركة بوبيان للبتروكيماويات", "OpenPrice": "868", "HighPrice": "874", "LowPrice": "864", "ClosePrice": "874", "ChangePrice": "4.00", "ChangePerc": "0.46", "Vol": "203,540", "Amt": "176,585.573", "Trade": "83" }, { "StockCode": "526", "Name": "شركة القرين لصناعة الكيماويات البترولية", "OpenPrice": "379", "HighPrice": "381", "LowPrice": "378", "ClosePrice": "381", "ChangePrice": "2.00", "ChangePerc": "0.53", "Vol": "249,958", "Amt": "94,890.482", "Trade": "43" }, { "StockCode": "603", "Name": "شركة أجيليتي للمخازن العمومية", "OpenPrice": "990", "HighPrice": "990", "LowPrice": "986", "ClosePrice": "989", "ChangePrice": "-1.00", "ChangePerc": "-0.10", "Vol": "795,226", "Amt": "786,493.499", "Trade": "178" }, { "StockCode": "605", "Name": "شركة الاتصالات المتنقلة", "OpenPrice": "599", "HighPrice": "601", "LowPrice": "598", "ClosePrice": "600", "ChangePrice": "2.00", "ChangePerc": "0.33", "Vol": "1,367,387", "Amt": "818,360.166", "Trade": "96" }, { "StockCode": "623", "Name": "شركة هيومن سوفت القابضة", "OpenPrice": "3334", "HighPrice": "3340", "LowPrice": "3323", "ClosePrice": "3326", "ChangePrice": "1.00", "ChangePerc": "0.03", "Vol": "143,970", "Amt": "478,793.221", "Trade": "155" }, { "StockCode": "642", "Name": "شركة ألافكو لتمويل شراء وتاجير الطائرات", "OpenPrice": "228", "HighPrice": "230", "LowPrice": "227", "ClosePrice": "229", "ChangePrice": "1.00", "ChangePerc": "0.44", "Vol": "1,174,535", "Amt": "268,232.699", "Trade": "72" }, { "StockCode": "818", "Name": "البنك الأهلي المتحد (ش.م.ب)", "OpenPrice": "281", "HighPrice": "284", "LowPrice": "281", "ClosePrice": "283", "ChangePrice": "2.00", "ChangePerc": "0.71", "Vol": "17,708,722", "Amt": "4,998,570.255", "Trade": "187" }, { "StockCode": "821", "Name": "بنك وربة", "OpenPrice": "260", "HighPrice": "262", "LowPrice": "260", "ClosePrice": "261", "ChangePrice": "0.00", "ChangePerc": "0.00", "Vol": "680,624", "Amt": "177,429.687", "Trade": "97" }, { "StockCode": "823", "Name": "شركة ميزان القابضة", "OpenPrice": "634", "HighPrice": "634", "LowPrice": "629", "ClosePrice": "630", "ChangePrice": "0.00", "ChangePerc": "0.00", "Vol": "390,584", "Amt": "246,130.593", "Trade": "51" }, { "StockCode": "824", "Name": "الشركة المتكاملة القابضة ش.م.ك.م", "OpenPrice": "374", "HighPrice": "375", "LowPrice": "373", "ClosePrice": "374", "ChangePrice": "0.00", "ChangePerc": "0.00", "Vol": "386,237", "Amt": "144,466.043", "Trade": "49" }, { "StockCode": "826", "Name": "شركة شمال الزور الأولى للطاقة والمياه ش.م.ك.ع", "OpenPrice": "234", "HighPrice": "237", "LowPrice": "234", "ClosePrice": "236", "ChangePrice": "0.00", "ChangePerc": "0.00", "Vol": "1,543,186", "Amt": "363,442.909", "Trade": "113" }, { "StockCode": "827", "Name": "شركة بورصة الكويت للأوراق المالية (ش.م.ك) عامة", "OpenPrice": "1800", "HighPrice": "1808", "LowPrice": "1799", "ClosePrice": "1800", "ChangePrice": "0.00", "ChangePerc": "0.00", "Vol": "252,992", "Amt": "456,228.019", "Trade": "130" } ], "report_data": { "qreport": { "gainers": "<tr><td>الامتياز</td><td class='text-center'>131</td><td class='text-center'>2.34</td><td class='text-center'>6,346,051</td><td class='text-center'>825,536.351</td><td class='text-center'>172</td></tr><tr><td>الدولي</td><td class='text-center'>226</td><td class='text-center'>1.80</td><td class='text-center'>8,315,773</td><td class='text-center'>1,868,873.687</td><td class='text-center'>193</td></tr><tr><td>صناعات</td><td class='text-center'>243</td><td class='text-center'>1.25</td><td class='text-center'>9,371,161</td><td class='text-center'>2,268,000.478</td><td class='text-center'>250</td></tr><tr><td>اهلي متحد</td><td class='text-center'>283</td><td class='text-center'>0.71</td><td class='text-center'>17,708,722</td><td class='text-center'>4,998,570.255</td><td class='text-center'>187</td></tr><tr><td>مشاريع</td><td class='text-center'>157</td><td class='text-center'>0.64</td><td class='text-center'>1,157,719</td><td class='text-center'>181,951.805</td><td class='text-center'>35</td></tr>", "losers": "<tr><td>المباني</td><td class='text-center'>777</td><td class='text-center'>-1.15</td><td class='text-center'>411,093</td><td class='text-center'>320,496.616</td><td class='text-center'>135</td></tr><tr><td>خليج ب</td><td class='text-center'>233</td><td class='text-center'>-0.85</td><td class='text-center'>7,931,712</td><td class='text-center'>1,859,168.515</td><td class='text-center'>118</td></tr><tr><td>برقان</td><td class='text-center'>226</td><td class='text-center'>-0.44</td><td class='text-center'>3,858,969</td><td class='text-center'>871,643.607</td><td class='text-center'>122</td></tr><tr><td>وطني</td><td class='text-center'>953</td><td class='text-center'>-0.42</td><td class='text-center'>1,807,202</td><td class='text-center'>1,724,470.946</td><td class='text-center'>291</td></tr><tr><td>بنك بوبيان</td><td class='text-center'>767</td><td class='text-center'>-0.26</td><td class='text-center'>268,506</td><td class='text-center'>205,906.307</td><td class='text-center'>90</td></tr>", "volume": "<tr><td>اهلي متحد</td><td class='text-center'>283</td><td class='text-center'>0.71</td><td class='text-center'>17,708,722</td><td class='text-center'>4,998,570.255</td><td class='text-center'>187</td></tr><tr><td>صناعات</td><td class='text-center'>243</td><td class='text-center'>1.25</td><td class='text-center'>9,371,161</td><td class='text-center'>2,268,000.478</td><td class='text-center'>250</td></tr><tr><td>الدولي</td><td class='text-center'>226</td><td class='text-center'>1.80</td><td class='text-center'>8,315,773</td><td class='text-center'>1,868,873.687</td><td class='text-center'>193</td></tr><tr><td>خليج ب</td><td class='text-center'>233</td><td class='text-center'>-0.85</td><td class='text-center'>7,931,712</td><td class='text-center'>1,859,168.515</td><td class='text-center'>118</td></tr><tr><td>عقارات ك</td><td class='text-center'>146</td><td class='text-center'>0.00</td><td class='text-center'>6,747,764</td><td class='text-center'>986,498.972</td><td class='text-center'>164</td></tr>", "trades": "<tr><td>بيتك</td><td class='text-center'>823</td><td class='text-center'>-0.12</td><td class='text-center'>3,423,201</td><td class='text-center'>2,818,823.687</td><td class='text-center'>337</td></tr><tr><td>وطني</td><td class='text-center'>953</td><td class='text-center'>-0.42</td><td class='text-center'>1,807,202</td><td class='text-center'>1,724,470.946</td><td class='text-center'>291</td></tr><tr><td>صناعات</td><td class='text-center'>243</td><td class='text-center'>1.25</td><td class='text-center'>9,371,161</td><td class='text-center'>2,268,000.478</td><td class='text-center'>250</td></tr><tr><td>الدولي</td><td class='text-center'>226</td><td class='text-center'>1.80</td><td class='text-center'>8,315,773</td><td class='text-center'>1,868,873.687</td><td class='text-center'>193</td></tr><tr><td>اهلي متحد</td><td class='text-center'>283</td><td class='text-center'>0.71</td><td class='text-center'>17,708,722</td><td class='text-center'>4,998,570.255</td><td class='text-center'>187</td></tr>", "value": "<tr><td>اهلي متحد</td><td class='text-center'>283</td><td class='text-center'>0.71</td><td class='text-center'>17,708,722</td><td class='text-center'>4,998,570.255</td><td class='text-center'>187</td></tr><tr><td>بيتك</td><td class='text-center'>823</td><td class='text-center'>-0.12</td><td class='text-center'>3,423,201</td><td class='text-center'>2,818,823.687</td><td class='text-center'>337</td></tr><tr><td>صناعات</td><td class='text-center'>243</td><td class='text-center'>1.25</td><td class='text-center'>9,371,161</td><td class='text-center'>2,268,000.478</td><td class='text-center'>250</td></tr><tr><td>الدولي</td><td class='text-center'>226</td><td class='text-center'>1.80</td><td class='text-center'>8,315,773</td><td class='text-center'>1,868,873.687</td><td class='text-center'>193</td></tr><tr><td>خليج ب</td><td class='text-center'>233</td><td class='text-center'>-0.85</td><td class='text-center'>7,931,712</td><td class='text-center'>1,859,168.515</td><td class='text-center'>118</td></tr>" } }, "index_data": { "pr": { "trades": "3,213", "value": "23,071,488.435", "volume": "74,816,714", "index": "7481.32", "marketcap": "30,252,077,266.469", "previndex": "7485.33", "change": -4.0100000000002183 } }, "chart_data": [ [ 1632301232880.0, 7485.33 ], [ 1632301238097.0, 7481.64 ], [ 1632301245723.0, 7481.42 ], [ 1632301246300.0, 7481.64 ], [ 1632301267580.0, 7481.95 ], [ 1632301271190.0, 7482.2 ], [ 1632301277240.0, 7482.47 ], [ 1632301289880.0, 7482.24 ], [ 1632301292847.0, 7482.31 ], [ 1632301296613.0, 7482.18 ], [ 1632301299910.0, 7482.41 ], [ 1632301313503.0, 7482.18 ], [ 1632301316050.0, 7484.25 ], [ 1632301322550.0, 7484.64 ], [ 1632301332083.0, 7482.57 ], [ 1632301366910.0, 7484.93 ], [ 1632301369457.0, 7487.44 ], [ 1632301389240.0, 7486.37 ], [ 1632301405643.0, 7483.32 ], [ 1632301414973.0, 7483.58 ], [ 1632301423003.0, 7485.65 ], [ 1632301440410.0, 7486.2 ], [ 1632301453473.0, 7485.95 ], [ 1632301457037.0, 7485.43 ], [ 1632301472367.0, 7485.68 ], [ 1632301499553.0, 7487.46 ], [ 1632301509507.0, 7487.07 ], [ 1632301527760.0, 7486.52 ], [ 1632301539590.0, 7484.16 ], [ 1632301540323.0, 7482.39 ], [ 1632301545903.0, 7481.99 ], [ 1632301570407.0, 7483.77 ], [ 1632301585267.0, 7483.48 ], [ 1632301597407.0, 7484.55 ], [ 1632301610170.0, 7482.77 ], [ 1632301618907.0, 7481.7 ], [ 1632301626670.0, 7481.47 ], [ 1632301638567.0, 7481.7 ], [ 1632301646503.0, 7482.49 ], [ 1632301650143.0, 7484.26 ], [ 1632301657427.0, 7483.48 ], [ 1632301659270.0, 7481.41 ], [ 1632301677613.0, 7483.48 ], [ 1632301682363.0, 7484.55 ], [ 1632301690067.0, 7480.99 ], [ 1632301694003.0, 7478.92 ], [ 1632301698333.0, 7480.7 ], [ 1632301701473.0, 7480.96 ], [ 1632301720457.0, 7481.22 ], [ 1632301724520.0, 7483.29 ], [ 1632301727270.0, 7483.66 ], [ 1632301748363.0, 7483.33 ], [ 1632301749910.0, 7483.85 ], [ 1632301751130.0, 7483.48 ], [ 1632301777727.0, 7483.22 ], [ 1632301792117.0, 7481.15 ], [ 1632301794227.0, 7480.89 ], [ 1632301797273.0, 7481.14 ], [ 1632301813523.0, 7480.62 ], [ 1632301816227.0, 7482.69 ], [ 1632301898590.0, 7482.96 ], [ 1632301908560.0, 7480.89 ], [ 1632301920937.0, 7482.96 ], [ 1632301940733.0, 7481.18 ], [ 1632301942750.0, 7479.11 ], [ 1632301953187.0, 7479.62 ], [ 1632301964607.0, 7481.69 ], [ 1632301978403.0, 7481.74 ], [ 1632302000267.0, 7478.31 ], [ 1632302032177.0, 7477.56 ], [ 1632302034050.0, 7478.24 ], [ 1632302042630.0, 7476.46 ], [ 1632302047863.0, 7476.2 ], [ 1632302056050.0, 7476.07 ], [ 1632302057693.0, 7477.85 ], [ 1632302066380.0, 7476.07 ], [ 1632302070833.0, 7476.32 ], [ 1632302073897.0, 7478.39 ], [ 1632302075253.0, 7476.32 ], [ 1632302079910.0, 7478.39 ], [ 1632302083817.0, 7476.32 ], [ 1632302098973.0, 7478.39 ], [ 1632302108503.0, 7478.91 ], [ 1632302111067.0, 7478.66 ], [ 1632302116503.0, 7479.41 ], [ 1632302118897.0, 7479.28 ], [ 1632302139067.0, 7481.06 ], [ 1632302142850.0, 7477.5 ], [ 1632302174740.0, 7477.23 ], [ 1632302181630.0, 7479.01 ], [ 1632302183710.0, 7479.56 ], [ 1632302192223.0, 7479.82 ], [ 1632302192897.0, 7478.75 ], [ 1632302197723.0, 7478.51 ], [ 1632302225710.0, 7480.29 ], [ 1632302231880.0, 7478.22 ], [ 1632302256257.0, 7480.29 ], [ 1632302258350.0, 7481.36 ], [ 1632302290380.0, 7481.23 ], [ 1632302301210.0, 7481.62 ], [ 1632302307787.0, 7478.06 ], [ 1632302314537.0, 7477.81 ], [ 1632302318130.0, 7475.74 ], [ 1632302332427.0, 7477.81 ], [ 1632302371443.0, 7475.74 ], [ 1632302441007.0, 7475.06 ], [ 1632302491617.0, 7474.54 ], [ 1632302505650.0, 7473.47 ], [ 1632302515413.0, 7474.54 ], [ 1632302518553.0, 7473.96 ], [ 1632302563277.0, 7473.22 ], [ 1632302565620.0, 7475.29 ], [ 1632302580823.0, 7475.23 ], [ 1632302599167.0, 7475.75 ], [ 1632302605243.0, 7476.43 ], [ 1632302648930.0, 7476.63 ], [ 1632302678027.0, 7476.34 ], [ 1632302695510.0, 7478.12 ], [ 1632302716743.0, 7478.17 ], [ 1632302749807.0, 7477.74 ], [ 1632302771307.0, 7476.7 ], [ 1632302807997.0, 7477.74 ], [ 1632302875353.0, 7478.0 ], [ 1632302909230.0, 7478.78 ], [ 1632302911510.0, 7478.83 ], [ 1632302911793.0, 7478.96 ], [ 1632302920277.0, 7478.91 ], [ 1632302955247.0, 7478.96 ], [ 1632302973667.0, 7478.91 ], [ 1632303014840.0, 7478.13 ], [ 1632303016510.0, 7476.06 ], [ 1632303020137.0, 7476.8 ], [ 1632303037870.0, 7478.87 ], [ 1632303111073.0, 7478.74 ], [ 1632303114323.0, 7478.79 ], [ 1632303130747.0, 7479.03 ], [ 1632303176370.0, 7476.96 ], [ 1632303182637.0, 7476.41 ], [ 1632303186340.0, 7476.18 ], [ 1632303267280.0, 7476.41 ], [ 1632303267623.0, 7476.7 ], [ 1632303292967.0, 7477.49 ], [ 1632303299780.0, 7475.71 ], [ 1632303331623.0, 7475.76 ], [ 1632303348967.0, 7475.81 ], [ 1632303349293.0, 7475.71 ], [ 1632303354840.0, 7475.66 ], [ 1632303367247.0, 7476.05 ], [ 1632303371653.0, 7475.82 ], [ 1632303387857.0, 7476.05 ], [ 1632303390467.0, 7478.12 ], [ 1632303408123.0, 7478.25 ], [ 1632303427090.0, 7476.18 ], [ 1632303455857.0, 7476.33 ], [ 1632303475187.0, 7478.4 ], [ 1632303494577.0, 7476.33 ], [ 1632303552500.0, 7478.83 ], [ 1632303619717.0, 7477.79 ], [ 1632303623310.0, 7477.11 ], [ 1632303630233.0, 7477.05 ], [ 1632303719593.0, 7478.83 ], [ 1632303729623.0, 7479.08 ], [ 1632303765970.0, 7478.69 ], [ 1632303816610.0, 7480.76 ], [ 1632303915283.0, 7480.51 ], [ 1632303919970.0, 7478.44 ], [ 1632303963567.0, 7478.15 ], [ 1632303971597.0, 7478.83 ], [ 1632303976253.0, 7478.54 ], [ 1632303991753.0, 7479.33 ], [ 1632304032190.0, 7481.4 ], [ 1632304139207.0, 7479.33 ], [ 1632304194537.0, 7479.6 ], [ 1632304209147.0, 7479.83 ], [ 1632304216320.0, 7481.9 ], [ 1632304247630.0, 7481.86 ], [ 1632304257630.0, 7481.07 ], [ 1632304260320.0, 7480.39 ], [ 1632304288600.0, 7480.78 ], [ 1632304312600.0, 7480.39 ], [ 1632304341350.0, 7480.19 ], [ 1632304369960.0, 7480.87 ], [ 1632304381163.0, 7480.13 ], [ 1632304414117.0, 7478.06 ], [ 1632304430727.0, 7478.21 ], [ 1632304433430.0, 7478.09 ], [ 1632304435180.0, 7475.58 ], [ 1632304466180.0, 7476.62 ], [ 1632304493337.0, 7475.94 ], [ 1632304523697.0, 7476.62 ], [ 1632304536383.0, 7475.94 ], [ 1632304555150.0, 7476.69 ], [ 1632304585760.0, 7478.47 ], [ 1632304672120.0, 7478.42 ], [ 1632304672870.0, 7478.37 ], [ 1632304721510.0, 7478.12 ], [ 1632304732200.0, 7478.8 ], [ 1632304748247.0, 7479.05 ], [ 1632304791963.0, 7478.37 ], [ 1632304800713.0, 7480.44 ], [ 1632304838403.0, 7480.71 ], [ 1632304859323.0, 7478.64 ], [ 1632304894217.0, 7478.49 ], [ 1632304913637.0, 7478.86 ], [ 1632304914997.0, 7478.49 ], [ 1632304979467.0, 7476.71 ], [ 1632304997310.0, 7477.39 ], [ 1632305055933.0, 7479.46 ], [ 1632305089793.0, 7479.19 ], [ 1632305105780.0, 7478.67 ], [ 1632305110187.0, 7478.38 ], [ 1632305201817.0, 7479.17 ], [ 1632305216003.0, 7477.1 ], [ 1632305335290.0, 7476.87 ], [ 1632305336130.0, 7477.1 ], [ 1632305363853.0, 7477.16 ], [ 1632305439640.0, 7476.93 ], [ 1632305440297.0, 7477.16 ], [ 1632305487063.0, 7477.68 ], [ 1632305497483.0, 7477.43 ], [ 1632305553890.0, 7479.56 ], [ 1632305591550.0, 7479.51 ], [ 1632305601877.0, 7479.2 ], [ 1632305628553.0, 7479.46 ], [ 1632305648507.0, 7479.23 ], [ 1632305650973.0, 7478.55 ], [ 1632305673490.0, 7478.78 ], [ 1632305704117.0, 7478.5 ], [ 1632305723583.0, 7478.45 ], [ 1632305748443.0, 7476.38 ], [ 1632305759147.0, 7478.45 ], [ 1632305765333.0, 7478.2 ], [ 1632305791897.0, 7478.25 ], [ 1632305804833.0, 7478.93 ], [ 1632305830617.0, 7476.86 ], [ 1632305865600.0, 7476.63 ], [ 1632305899053.0, 7476.9 ], [ 1632305954540.0, 7476.63 ], [ 1632305960727.0, 7476.11 ], [ 1632305965617.0, 7476.34 ], [ 1632305982257.0, 7478.41 ], [ 1632306007663.0, 7478.61 ], [ 1632306033713.0, 7478.61 ], [ 1632306051417.0, 7478.82 ], [ 1632306058963.0, 7478.59 ], [ 1632306068557.0, 7476.52 ], [ 1632306144513.0, 7476.52 ], [ 1632306167763.0, 7476.79 ], [ 1632306174717.0, 7476.58 ], [ 1632306225750.0, 7476.71 ], [ 1632306263250.0, 7479.21 ], [ 1632306274220.0, 7479.48 ], [ 1632306281187.0, 7476.98 ], [ 1632306294657.0, 7478.05 ], [ 1632306380530.0, 7477.82 ], [ 1632306382517.0, 7477.53 ], [ 1632306397453.0, 7477.76 ], [ 1632306402123.0, 7479.83 ], [ 1632306499863.0, 7481.61 ], [ 1632306519363.0, 7481.76 ], [ 1632306543990.0, 7481.97 ], [ 1632306547880.0, 7482.26 ], [ 1632306568520.0, 7482.36 ], [ 1632306584520.0, 7482.36 ], [ 1632306592973.0, 7482.31 ], [ 1632306665460.0, 7484.09 ], [ 1632306684193.0, 7484.32 ], [ 1632306690477.0, 7482.25 ], [ 1632306699553.0, 7480.47 ], [ 1632306705287.0, 7480.24 ], [ 1632306708617.0, 7479.98 ], [ 1632306723053.0, 7480.21 ], [ 1632306740693.0, 7479.91 ], [ 1632306755773.0, 7479.86 ], [ 1632306759523.0, 7480.11 ], [ 1632306798443.0, 7482.62 ], [ 1632306864540.0, 7484.69 ], [ 1632306876667.0, 7483.9 ], [ 1632306890510.0, 7484.42 ], [ 1632306981800.0, 7483.9 ], [ 1632306995627.0, 7484.69 ], [ 1632307018083.0, 7484.42 ], [ 1632307022007.0, 7484.19 ], [ 1632307037477.0, 7483.4 ], [ 1632307050273.0, 7482.72 ], [ 1632307084510.0, 7482.99 ], [ 1632307099917.0, 7484.77 ], [ 1632307115933.0, 7485.02 ], [ 1632307161203.0, 7482.52 ], [ 1632307172690.0, 7482.61 ], [ 1632307221423.0, 7483.13 ], [ 1632307253283.0, 7485.2 ], [ 1632307255127.0, 7485.88 ], [ 1632307267563.0, 7483.81 ], [ 1632307340927.0, 7483.75 ], [ 1632307389960.0, 7483.72 ], [ 1632307434430.0, 7483.75 ], [ 1632307537523.0, 7483.85 ], [ 1632307541807.0, 7483.8 ], [ 1632307548790.0, 7483.65 ], [ 1632307572540.0, 7483.13 ], [ 1632307602117.0, 7484.9 ], [ 1632307609727.0, 7482.83 ], [ 1632307631727.0, 7481.06 ], [ 1632307640697.0, 7481.12 ], [ 1632307681727.0, 7480.83 ], [ 1632307715680.0, 7482.9 ], [ 1632307745917.0, 7483.13 ], [ 1632307794697.0, 7483.07 ], [ 1632307834103.0, 7483.46 ], [ 1632307876400.0, 7483.83 ], [ 1632307883947.0, 7483.44 ], [ 1632307911790.0, 7485.51 ], [ 1632307912197.0, 7485.24 ], [ 1632307945157.0, 7483.17 ], [ 1632307952123.0, 7483.69 ], [ 1632307977893.0, 7483.96 ], [ 1632308038757.0, 7483.91 ], [ 1632308146913.0, 7481.84 ], [ 1632308159960.0, 7482.09 ], [ 1632308179667.0, 7484.16 ], [ 1632308269047.0, 7483.9 ], [ 1632308282470.0, 7484.16 ], [ 1632308296407.0, 7484.55 ], [ 1632308319987.0, 7484.18 ], [ 1632308343813.0, 7483.79 ], [ 1632308365767.0, 7484.18 ], [ 1632308455783.0, 7484.55 ], [ 1632308473563.0, 7484.03 ], [ 1632308544033.0, 7484.28 ], [ 1632308562033.0, 7484.03 ], [ 1632308565707.0, 7483.78 ], [ 1632308574580.0, 7484.04 ], [ 1632308613923.0, 7482.26 ], [ 1632308715080.0, 7482.53 ], [ 1632308774667.0, 7481.99 ], [ 1632308778137.0, 7481.74 ], [ 1632308787590.0, 7482.26 ], [ 1632308793560.0, 7482.01 ], [ 1632308805343.0, 7482.27 ], [ 1632308816677.0, 7483.06 ], [ 1632308817083.0, 7482.27 ], [ 1632308840803.0, 7482.53 ], [ 1632308841147.0, 7482.16 ], [ 1632308847693.0, 7481.93 ], [ 1632308851617.0, 7481.67 ], [ 1632308866833.0, 7481.93 ], [ 1632308909600.0, 7482.16 ], [ 1632308928647.0, 7482.43 ], [ 1632308942570.0, 7482.68 ], [ 1632308948383.0, 7480.61 ], [ 1632308959963.0, 7480.98 ], [ 1632308973947.0, 7482.05 ], [ 1632309027353.0, 7482.33 ], [ 1632309081620.0, 7482.56 ], [ 1632309086900.0, 7484.63 ], [ 1632309092400.0, 7484.4 ], [ 1632309096450.0, 7484.63 ], [ 1632309102310.0, 7487.13 ], [ 1632309107073.0, 7486.9 ], [ 1632309121137.0, 7487.11 ], [ 1632309128340.0, 7489.62 ], [ 1632309128713.0, 7489.85 ], [ 1632309136030.0, 7489.16 ], [ 1632309156377.0, 7488.64 ], [ 1632309172393.0, 7488.41 ], [ 1632309185643.0, 7488.68 ], [ 1632309193817.0, 7488.91 ], [ 1632309198207.0, 7488.39 ], [ 1632309210800.0, 7485.89 ], [ 1632309230067.0, 7486.57 ], [ 1632309238677.0, 7487.09 ], [ 1632309239927.0, 7486.72 ], [ 1632309246643.0, 7486.04 ], [ 1632309261363.0, 7486.72 ], [ 1632309262800.0, 7486.44 ], [ 1632309348897.0, 7486.72 ], [ 1632309377663.0, 7487.01 ], [ 1632309387380.0, 7487.15 ], [ 1632309391100.0, 7487.53 ], [ 1632309426130.0, 7488.01 ], [ 1632309446070.0, 7488.27 ], [ 1632309450630.0, 7488.21 ], [ 1632309455100.0, 7488.24 ], [ 1632309490977.0, 7488.3 ], [ 1632309506163.0, 7488.59 ], [ 1632309536710.0, 7488.64 ], [ 1632309571380.0, 7488.69 ], [ 1632309578977.0, 7488.4 ], [ 1632309618350.0, 7486.33 ], [ 1632309691840.0, 7488.84 ], [ 1632309710467.0, 7488.46 ], [ 1632309755433.0, 7490.53 ], [ 1632309760030.0, 7488.46 ], [ 1632309761933.0, 7488.37 ], [ 1632309815780.0, 7488.74 ], [ 1632309832927.0, 7488.69 ], [ 1632309859707.0, 7488.41 ], [ 1632309861457.0, 7488.46 ], [ 1632309865850.0, 7488.41 ], [ 1632309887333.0, 7488.8 ], [ 1632309890253.0, 7488.58 ], [ 1632309903850.0, 7490.65 ], [ 1632309905350.0, 7490.87 ], [ 1632309921550.0, 7490.64 ], [ 1632309931473.0, 7490.12 ], [ 1632310005413.0, 7489.05 ], [ 1632310011710.0, 7487.27 ], [ 1632310027037.0, 7487.64 ], [ 1632310040320.0, 7488.16 ], [ 1632310074523.0, 7486.09 ], [ 1632310090337.0, 7483.58 ], [ 1632310104277.0, 7483.33 ], [ 1632310121667.0, 7485.4 ], [ 1632310157357.0, 7484.88 ], [ 1632310161903.0, 7484.49 ], [ 1632310166480.0, 7484.55 ], [ 1632310200920.0, 7484.58 ], [ 1632310220110.0, 7484.32 ], [ 1632310229233.0, 7484.59 ], [ 1632310244060.0, 7485.11 ], [ 1632310248547.0, 7484.74 ], [ 1632310269170.0, 7484.22 ], [ 1632310283373.0, 7484.48 ], [ 1632310285767.0, 7482.41 ], [ 1632310320530.0, 7482.46 ], [ 1632310327470.0, 7482.34 ], [ 1632310344360.0, 7482.29 ], [ 1632310383483.0, 7482.68 ], [ 1632310391017.0, 7482.39 ], [ 1632310396017.0, 7482.76 ], [ 1632310427483.0, 7484.83 ], [ 1632310433330.0, 7482.76 ], [ 1632310445453.0, 7482.73 ], [ 1632310447330.0, 7482.79 ], [ 1632310453877.0, 7483.31 ], [ 1632310462517.0, 7482.63 ], [ 1632310463593.0, 7481.95 ], [ 1632310465313.0, 7482.0 ], [ 1632310475547.0, 7482.25 ], [ 1632310494233.0, 7481.99 ], [ 1632310531390.0, 7481.93 ], [ 1632310554923.0, 7482.19 ], [ 1632310558517.0, 7484.26 ], [ 1632310585720.0, 7483.87 ], [ 1632310592580.0, 7483.82 ], [ 1632310594283.0, 7484.5 ], [ 1632310594640.0, 7483.82 ], [ 1632310611377.0, 7484.5 ], [ 1632310617703.0, 7483.82 ], [ 1632310661173.0, 7483.76 ], [ 1632310674737.0, 7484.44 ], [ 1632310686830.0, 7482.37 ], [ 1632310702220.0, 7482.1 ], [ 1632310753410.0, 7481.87 ], [ 1632310818910.0, 7482.35 ], [ 1632310852803.0, 7484.13 ], [ 1632310888167.0, 7486.2 ], [ 1632310908823.0, 7484.07 ], [ 1632310916323.0, 7484.12 ], [ 1632310944543.0, 7482.34 ], [ 1632310953940.0, 7481.66 ], [ 1632310976210.0, 7481.41 ], [ 1632310986837.0, 7480.89 ], [ 1632310987163.0, 7481.41 ], [ 1632310989600.0, 7481.12 ], [ 1632311014917.0, 7481.36 ], [ 1632311045077.0, 7479.58 ], [ 1632311059263.0, 7479.29 ], [ 1632311059547.0, 7481.36 ], [ 1632311087373.0, 7482.04 ], [ 1632311090920.0, 7479.97 ], [ 1632311123920.0, 7479.45 ], [ 1632311129843.0, 7479.84 ], [ 1632311138843.0, 7479.72 ], [ 1632311174483.0, 7480.01 ], [ 1632311184907.0, 7479.96 ], [ 1632311205123.0, 7479.84 ], [ 1632311240797.0, 7481.62 ], [ 1632311248187.0, 7481.25 ], [ 1632311281267.0, 7481.31 ], [ 1632311302547.0, 7481.56 ], [ 1632311344483.0, 7481.51 ], [ 1632311371610.0, 7481.12 ], [ 1632311374360.0, 7480.6 ], [ 1632311392940.0, 7482.67 ], [ 1632311423267.0, 7483.04 ], [ 1632311429343.0, 7482.67 ], [ 1632311486307.0, 7482.38 ], [ 1632311517027.0, 7481.83 ], [ 1632311570717.0, 7481.56 ], [ 1632311580577.0, 7481.53 ], [ 1632311592440.0, 7481.82 ], [ 1632311620750.0, 7482.12 ], [ 1632311650033.0, 7482.09 ], [ 1632311678347.0, 7480.31 ], [ 1632311690643.0, 7480.25 ], [ 1632311710347.0, 7479.98 ], [ 1632311738393.0, 7480.36 ], [ 1632311744970.0, 7478.29 ], [ 1632311750660.0, 7477.81 ], [ 1632311768127.0, 7477.73 ], [ 1632311777503.0, 7476.66 ], [ 1632311793440.0, 7476.74 ], [ 1632311875470.0, 7476.97 ], [ 1632311912567.0, 7477.49 ], [ 1632311934990.0, 7479.56 ], [ 1632311974537.0, 7479.82 ], [ 1632311991303.0, 7480.08 ], [ 1632312003100.0, 7481.4 ], [ 1632312021460.0, 7481.13 ], [ 1632312031630.0, 7480.74 ], [ 1632312058600.0, 7481.81 ], [ 1632312075333.0, 7482.27 ], [ 1632312075740.0, 7482.64 ], [ 1632312099320.0, 7482.91 ], [ 1632312134880.0, 7480.84 ], [ 1632312135943.0, 7480.47 ], [ 1632312156053.0, 7480.76 ], [ 1632312171803.0, 7481.13 ], [ 1632312198473.0, 7482.91 ], [ 1632312212460.0, 7482.83 ], [ 1632312229070.0, 7482.46 ], [ 1632312237990.0, 7482.43 ], [ 1632312255867.0, 7482.48 ], [ 1632312274693.0, 7482.85 ], [ 1632312291850.0, 7483.11 ], [ 1632312317023.0, 7483.14 ], [ 1632312325290.0, 7482.88 ], [ 1632312327867.0, 7482.51 ], [ 1632312359117.0, 7482.22 ], [ 1632312363977.0, 7482.37 ], [ 1632312388087.0, 7482.64 ], [ 1632312395540.0, 7483.32 ], [ 1632312402273.0, 7483.69 ], [ 1632312407430.0, 7483.32 ], [ 1632312426803.0, 7482.64 ], [ 1632312429210.0, 7482.64 ], [ 1632312435947.0, 7480.71 ], [ 1632312478837.0, 7480.19 ], [ 1632312479667.0, 7479.12 ], [ 1632312487430.0, 7478.87 ], [ 1632312510883.0, 7478.84 ], [ 1632312542870.0, 7479.13 ], [ 1632312555167.0, 7479.5 ], [ 1632312557587.0, 7478.76 ], [ 1632312571027.0, 7478.39 ], [ 1632312590697.0, 7476.61 ], [ 1632312600807.0, 7476.98 ], [ 1632312601527.0, 7476.61 ], [ 1632312637307.0, 7476.34 ], [ 1632312638620.0, 7476.71 ], [ 1632312651917.0, 7476.98 ], [ 1632312657277.0, 7477.66 ], [ 1632312660887.0, 7478.14 ], [ 1632312661777.0, 7477.77 ], [ 1632312663230.0, 7479.84 ], [ 1632312691840.0, 7480.21 ], [ 1632312725620.0, 7478.14 ], [ 1632312736933.0, 7477.88 ], [ 1632312763403.0, 7479.66 ], [ 1632312785953.0, 7481.73 ], [ 1632312802330.0, 7481.36 ], [ 1632312821063.0, 7480.57 ], [ 1632312870817.0, 7479.89 ], [ 1632312872423.0, 7479.63 ], [ 1632312875440.0, 7479.89 ], [ 1632312878317.0, 7480.0 ], [ 1632312888597.0, 7480.05 ], [ 1632312957737.0, 7479.8 ], [ 1632312977720.0, 7480.05 ], [ 1632312979080.0, 7479.78 ], [ 1632312982880.0, 7477.71 ], [ 1632312985410.0, 7480.22 ], [ 1632312996020.0, 7480.49 ], [ 1632313006940.0, 7480.56 ], [ 1632313008380.0, 7482.63 ], [ 1632313017503.0, 7482.89 ], [ 1632313026097.0, 7482.37 ], [ 1632313029503.0, 7481.85 ], [ 1632313033050.0, 7482.53 ], [ 1632313082223.0, 7482.9 ], [ 1632313109770.0, 7483.42 ], [ 1632313112677.0, 7481.35 ], [ 1632313137520.0, 7481.3 ], [ 1632313145770.0, 7480.55 ], [ 1632313166003.0, 7482.62 ], [ 1632313183193.0, 7482.35 ], [ 1632313187723.0, 7480.57 ], [ 1632313201503.0, 7480.83 ], [ 1632313214693.0, 7480.31 ], [ 1632313229253.0, 7479.93 ], [ 1632313231660.0, 7481.0 ], [ 1632313235990.0, 7481.75 ], [ 1632313243710.0, 7479.68 ], [ 1632313253677.0, 7479.43 ], [ 1632313254037.0, 7479.7 ], [ 1632313260490.0, 7480.22 ], [ 1632313280943.0, 7482.02 ], [ 1632313291617.0, 7483.8 ], [ 1632313306680.0, 7481.73 ], [ 1632313335383.0, 7480.66 ], [ 1632313346527.0, 7478.88 ], [ 1632313349823.0, 7478.59 ], [ 1632313378247.0, 7478.56 ], [ 1632313404840.0, 7480.34 ], [ 1632313417200.0, 7482.41 ], [ 1632313439810.0, 7482.66 ], [ 1632313441030.0, 7482.95 ], [ 1632313457483.0, 7482.98 ], [ 1632313472403.0, 7483.76 ], [ 1632313482327.0, 7484.14 ], [ 1632313494297.0, 7486.64 ], [ 1632313505000.0, 7486.91 ], [ 1632313519280.0, 7486.39 ], [ 1632313528047.0, 7484.32 ], [ 1632313530077.0, 7483.64 ], [ 1632313535123.0, 7484.71 ], [ 1632313535610.0, 7483.64 ], [ 1632313539950.0, 7484.16 ], [ 1632313543000.0, 7483.87 ], [ 1632313547827.0, 7484.13 ], [ 1632313560983.0, 7481.63 ], [ 1632313582717.0, 7481.88 ], [ 1632313603717.0, 7481.51 ], [ 1632313611203.0, 7480.99 ], [ 1632313612670.0, 7481.67 ], [ 1632313613733.0, 7480.88 ], [ 1632313631970.0, 7481.25 ], [ 1632313634453.0, 7481.77 ], [ 1632313638640.0, 7483.84 ], [ 1632313659030.0, 7483.79 ], [ 1632313679610.0, 7483.91 ], [ 1632313686360.0, 7483.54 ], [ 1632313694360.0, 7483.31 ], [ 1632313697407.0, 7484.38 ], [ 1632313703500.0, 7484.75 ], [ 1632313714050.0, 7484.48 ], [ 1632313714597.0, 7482.41 ], [ 1632313718160.0, 7482.03 ], [ 1632313730237.0, 7481.81 ], [ 1632313738847.0, 7482.08 ], [ 1632313740440.0, 7484.15 ], [ 1632313741363.0, 7484.38 ], [ 1632313741927.0, 7482.6 ], [ 1632313750207.0, 7483.12 ], [ 1632313770300.0, 7485.63 ], [ 1632313770957.0, 7485.53 ], [ 1632313771410.0, 7485.39 ], [ 1632313772520.0, 7485.41 ], [ 1632313773427.0, 7485.38 ], [ 1632313774490.0, 7484.85 ], [ 1632313779787.0, 7485.38 ], [ 1632313786190.0, 7485.09 ], [ 1632313789753.0, 7487.87 ], [ 1632313793347.0, 7485.8 ], [ 1632313796537.0, 7487.39 ], [ 1632313797847.0, 7486.9 ], [ 1632313798490.0, 7486.75 ], [ 1632314412967.0, 7481.32 ] ], "rep_date": "22/09/2021", "v_market": "السوق الأول", "status": "1" }