{"draw":null,"recordsTotal":3597,"recordsFiltered":3597,"data":[["506,940","489,580","506,940","490,200","14460<\/span>","2.95%<\/span>","2026\/07\/11","1405\/04\/20"],["500,550","500,480","507,400","504,660","4030<\/span>","0.8%<\/span>","2026\/07\/09","1405\/04\/18"],["489,350","489,310","503,590","500,630","9480<\/span>","1.93%<\/span>","2026\/07\/08","1405\/04\/17"],["488,540","486,590","492,150","491,150","2730<\/span>","0.56%<\/span>","2026\/07\/07","1405\/04\/16"],["488,250","487,140","489,440","488,420","180<\/span>","0.04%<\/span>","2026\/07\/06","1405\/04\/15"],["485,500","485,500","488,880","488,240","540<\/span>","0.11%<\/span>","2026\/07\/05","1405\/04\/14"],["476,590","476,050","488,780","488,780","14280<\/span>","3.01%<\/span>","2026\/07\/02","1405\/04\/11"],["471,210","471,140","480,780","474,500","4620<\/span>","0.98%<\/span>","2026\/07\/01","1405\/04\/10"],["467,980","465,150","470,430","469,880","4170<\/span>","0.9%<\/span>","2026\/06\/30","1405\/04\/09"],["472,530","465,150","473,160","465,710","4790<\/span>","1.03%<\/span>","2026\/06\/29","1405\/04\/08"],["454,360","454,360","471,070","470,500","16350<\/span>","3.6%<\/span>","2026\/06\/28","1405\/04\/07"],["452,750","452,720","457,460","454,150","14290<\/span>","3.25%<\/span>","2026\/06\/27","1405\/04\/06"],["430,380","430,290","441,290","439,860","9700<\/span>","2.25%<\/span>","2026\/06\/23","1405\/04\/02"],["436,590","428,930","437,210","430,160","4360<\/span>","1.01%<\/span>","2026\/06\/22","1405\/04\/01"],["436,390","432,850","436,490","434,520","3310<\/span>","0.76%<\/span>","2026\/06\/21","1405\/03\/31"],["439,760","437,750","445,210","437,830","11630<\/span>","2.73%<\/span>","2026\/06\/20","1405\/03\/30"],["426,200","426,200","429,030","426,200","8190<\/span>","1.92%<\/span>","2026\/06\/18","1405\/03\/28"],["418,130","418,030","438,570","434,390","12230<\/span>","2.9%<\/span>","2026\/06\/17","1405\/03\/27"],["437,120","422,120","437,210","422,160","17690<\/span>","4.19%<\/span>","2026\/06\/16","1405\/03\/26"],["465,740","439,820","465,800","439,850","23030<\/span>","5.24%<\/span>","2026\/06\/15","1405\/03\/25"],["462,890","460,070","462,900","462,880","5390<\/span>","1.16%<\/span>","2026\/06\/14","1405\/03\/24"],["492,770","468,240","492,850","468,270","22580<\/span>","4.82%<\/span>","2026\/06\/13","1405\/03\/23"],["487,010","486,940","491,680","490,850","4730<\/span>","0.97%<\/span>","2026\/06\/11","1405\/03\/21"],["478,850","478,770","486,230","486,120","8600<\/span>","1.8%<\/span>","2026\/06\/10","1405\/03\/20"],["482,130","477,140","482,150","477,520","5620<\/span>","1.18%<\/span>","2026\/06\/09","1405\/03\/19"],["485,370","482,850","487,050","483,140","1460<\/span>","0.3%<\/span>","2026\/06\/08","1405\/03\/18"],["475,970","475,860","484,690","484,600","8180<\/span>","1.72%<\/span>","2026\/06\/07","1405\/03\/17"],["472,390","472,320","477,880","476,420","3600<\/span>","0.76%<\/span>","2026\/06\/06","1405\/03\/16"],["474,520","472,500","474,520","472,820","2220<\/span>","0.47%<\/span>","2026\/06\/04","1405\/03\/14"],["475,230","473,320","476,150","475,040","220<\/span>","0.05%<\/span>","2026\/06\/03","1405\/03\/13"],["475,270","473,870","478,060","475,260","4710<\/span>","0.99%<\/span>","2026\/06\/02","1405\/03\/12"],["467,130","467,060","482,150","479,970","15740<\/span>","3.39%<\/span>","2026\/06\/01","1405\/03\/11"],["465,590","462,780","465,610","464,230","20<\/span>","-","2026\/05\/31","1405\/03\/10"],["473,780","462,780","473,780","464,210","11130<\/span>","2.4%<\/span>","2026\/05\/30","1405\/03\/09"],["469,780","469,780","475,340","475,340","5550<\/span>","1.18%<\/span>","2026\/05\/28","1405\/03\/07"],["472,610","468,420","472,610","469,790","4170<\/span>","0.89%<\/span>","2026\/05\/26","1405\/03\/05"],["469,860","469,780","478,060","473,960","11110<\/span>","2.4%<\/span>","2026\/05\/25","1405\/03\/04"],["481,340","458,700","481,410","462,850","20380<\/span>","4.4%<\/span>","2026\/05\/24","1405\/03\/03"],["488,180","483,230","488,760","483,230","4870<\/span>","1.01%<\/span>","2026\/05\/23","1405\/03\/02"],["490,320","486,940","490,320","488,100","2120<\/span>","0.43%<\/span>","2026\/05\/21","1405\/02\/31"],["486,150","486,120","497,130","490,220","4300<\/span>","0.88%<\/span>","2026\/05\/20","1405\/02\/30"],["488,860","482,870","488,960","485,920","4120<\/span>","0.85%<\/span>","2026\/05\/19","1405\/02\/29"],["493,000","487,490","493,040","490,040","4120<\/span>","0.84%<\/span>","2026\/05\/18","1405\/02\/28"],["490,050","490,010","498,290","494,160","5510<\/span>","1.13%<\/span>","2026\/05\/17","1405\/02\/27"],["491,450","488,650","494,200","488,650","1600<\/span>","0.33%<\/span>","2026\/05\/16","1405\/02\/26"],["488,930","487,490","491,680","490,250","2870<\/span>","0.59%<\/span>","2026\/05\/14","1405\/02\/24"],["491,610","484,760","491,680","487,380","3990<\/span>","0.82%<\/span>","2026\/05\/13","1405\/02\/23"],["494,290","490,010","497,130","491,370","4190<\/span>","0.85%<\/span>","2026\/05\/12","1405\/02\/22"],["491,670","490,480","497,130","495,560","16370<\/span>","3.42%<\/span>","2026\/05\/11","1405\/02\/21"],["484,660","479,120","484,670","479,190","5370<\/span>","1.12%<\/span>","2026\/05\/10","1405\/02\/20"],["484,590","484,560","486,030","484,560","6530<\/span>","1.37%<\/span>","2026\/05\/09","1405\/02\/19"],["475,240","473,870","478,060","478,030","2450<\/span>","0.51%<\/span>","2026\/05\/07","1405\/02\/17"],["487,570","475,230","488,960","480,480","13610<\/span>","2.83%<\/span>","2026\/05\/06","1405\/02\/16"],["495,740","490,210","498,490","494,090","20530<\/span>","4.16%<\/span>","2026\/05\/05","1405\/02\/15"],["512,090","510,640","518,920","514,620","6890<\/span>","1.36%<\/span>","2026\/05\/04","1405\/02\/14"],["509,080","507,720","510,550","507,730","10900<\/span>","2.19%<\/span>","2026\/05\/03","1405\/02\/13"],["492,850","492,760","501,020","496,830","11970<\/span>","2.47%<\/span>","2026\/05\/02","1405\/02\/12"],["482,110","482,040","487,590","484,860","6990<\/span>","1.46%<\/span>","2026\/04\/30","1405\/02\/10"],["473,930","472,500","495,770","477,870","25950<\/span>","5.74%<\/span>","2026\/04\/29","1405\/02\/09"],["434,400","434,370","454,910","451,920","18810<\/span>","4.34%<\/span>","2026\/04\/28","1405\/02\/08"],["428,990","426,200","433,120","433,110","6770<\/span>","1.59%<\/span>","2026\/04\/27","1405\/02\/07"],["428,750","426,300","428,860","426,340","1400<\/span>","0.33%<\/span>","2026\/04\/26","1405\/02\/06"],["421,970","418,680","425,590","424,940","2820<\/span>","0.67%<\/span>","2026\/04\/25","1405\/02\/05"],["422,660","420,750","422,770","422,120","450<\/span>","0.11%<\/span>","2026\/04\/23","1405\/02\/03"],["415,400","415,310","424,950","422,570","7320<\/span>","1.76%<\/span>","2026\/04\/22","1405\/02\/02"],["411,780","411,770","415,420","415,250","3560<\/span>","0.86%<\/span>","2026\/04\/21","1405\/02\/01"],["405,820","405,770","418,140","411,690","5890<\/span>","1.45%<\/span>","2026\/04\/20","1405\/01\/31"],["402,170","402,120","418,960","405,800","3570<\/span>","0.89%<\/span>","2026\/04\/19","1405\/01\/30"],["414,300","400,870","414,330","402,230","12060<\/span>","3%<\/span>","2026\/04\/18","1405\/01\/29"],["415,400","414,220","415,420","414,290","920<\/span>","0.22%<\/span>","2026\/04\/16","1405\/01\/27"],["433,320","415,140","433,390","415,210","17920<\/span>","4.32%<\/span>","2026\/04\/15","1405\/01\/26"],["433,390","433,110","433,390","433,130","20<\/span>","-","2026\/04\/14","1405\/01\/25"],["426,430","426,370","433,390","433,150","6930<\/span>","1.63%<\/span>","2026\/04\/13","1405\/01\/24"],["418,190","418,190","427,500","426,220","8020<\/span>","1.92%<\/span>","2026\/04\/12","1405\/01\/23"],["426,060","418,190","426,140","418,200","8110<\/span>","1.94%<\/span>","2026\/04\/11","1405\/01\/22"],["420,400","419,200","427,670","426,310","6090<\/span>","1.45%<\/span>","2026\/04\/09","1405\/01\/20"],["437,150","417,570","437,150","420,220","16750<\/span>","3.99%<\/span>","2026\/04\/08","1405\/01\/19"],["427,620","427,620","437,150","436,970","9530<\/span>","2.23%<\/span>","2026\/04\/07","1405\/01\/18"],["427,620","427,440","427,620","427,440","-<\/span>","-","2026\/04\/06","1405\/01\/17"],["431,640","392,000","431,750","427,440","4390<\/span>","1.03%<\/span>","2026\/04\/05","1405\/01\/16"],["431,810","431,810","431,920","431,830","-<\/span>","-","2026\/04\/04","1405\/01\/15"],["431,880","431,810","431,920","431,830","10<\/span>","-","2026\/04\/02","1405\/01\/13"],["431,890","431,810","431,920","431,840","70<\/span>","0.02%<\/span>","2026\/04\/01","1405\/01\/12"],["431,810","431,810","431,920","431,910","260<\/span>","0.06%<\/span>","2026\/03\/31","1405\/01\/11"],["431,850","431,640","431,920","431,650","30<\/span>","0.01%<\/span>","2026\/03\/30","1405\/01\/10"],["431,680","431,640","431,750","431,680","40<\/span>","0.01%<\/span>","2026\/03\/29","1405\/01\/09"],["431,660","431,640","431,750","431,640","210<\/span>","0.05%<\/span>","2026\/03\/28","1405\/01\/08"],["429,690","429,580","431,920","431,850","2430<\/span>","0.57%<\/span>","2026\/03\/26","1405\/01\/06"],["429,770","429,400","429,800","429,420","200<\/span>","0.05%<\/span>","2026\/03\/25","1405\/01\/05"],["400,420","400,330","448,920","429,620","29430<\/span>","7.35%<\/span>","2026\/03\/24","1405\/01\/04"],["453,090","400,160","453,090","400,190","27920<\/span>","6.98%<\/span>","2026\/03\/23","1405\/01\/03"],["425,960","425,960","429,500","428,110","10690<\/span>","2.56%<\/span>","2026\/03\/19","1404\/12\/28"],["395,260","395,260","417,600","417,420","22320<\/span>","5.65%<\/span>","2026\/03\/18","1404\/12\/27"],["392,760","390,580","395,260","395,100","2500<\/span>","0.64%<\/span>","2026\/03\/17","1404\/12\/26"],["453,250","391,390","453,280","392,600","42600<\/span>","12.17%<\/span>","2026\/03\/16","1404\/12\/25"],["453,010","350,000","453,100","350,000","103020<\/span>","29.43%<\/span>","2026\/03\/15","1404\/12\/24"],["453,030","452,990","453,100","453,020","210<\/span>","0.05%<\/span>","2026\/03\/14","1404\/12\/23"],["453,230","453,170","453,280","453,230","150<\/span>","0.03%<\/span>","2026\/03\/12","1404\/12\/21"],["453,190","452,990","453,280","453,080","90<\/span>","0.02%<\/span>","2026\/03\/11","1404\/12\/20"],["453,280","452,990","453,280","452,990","70<\/span>","0.02%<\/span>","2026\/03\/10","1404\/12\/19"],["453,190","452,990","453,280","453,060","40<\/span>","0.01%<\/span>","2026\/03\/09","1404\/12\/18"],["452,990","452,990","453,100","453,020","70<\/span>","0.02%<\/span>","2026\/03\/08","1404\/12\/17"],["452,990","452,990","453,100","453,090","160<\/span>","0.04%<\/span>","2026\/03\/07","1404\/12\/16"],["453,280","453,170","453,280","453,250","230<\/span>","0.05%<\/span>","2026\/03\/05","1404\/12\/14"],["453,260","452,990","453,280","453,020","260<\/span>","0.06%<\/span>","2026\/03\/04","1404\/12\/13"],["453,190","453,170","453,280","453,280","220<\/span>","0.05%<\/span>","2026\/03\/03","1404\/12\/12"],["453,250","452,990","453,280","453,060","30<\/span>","0.01%<\/span>","2026\/03\/02","1404\/12\/11"],["452,990","452,990","453,100","453,030","60<\/span>","0.01%<\/span>","2026\/03\/01","1404\/12\/10"],["453,090","452,990","453,100","453,090","2620<\/span>","0.58%<\/span>","2026\/02\/28","1404\/12\/09"],["449,930","449,630","451,370","450,470","650<\/span>","0.14%<\/span>","2026\/02\/26","1404\/12\/07"],["447,010","446,900","451,910","449,820","3290<\/span>","0.74%<\/span>","2026\/02\/25","1404\/12\/06"],["444,190","444,180","447,560","446,530","1170<\/span>","0.26%<\/span>","2026\/02\/24","1404\/12\/05"],["444,820","442,270","445,380","445,360","740<\/span>","0.17%<\/span>","2026\/02\/23","1404\/12\/04"],["447,020","444,550","448,200","444,620","3570<\/span>","0.8%<\/span>","2026\/02\/22","1404\/12\/03"],["445,210","445,100","449,560","448,190","2340<\/span>","0.52%<\/span>","2026\/02\/21","1404\/12\/02"],["443,430","443,360","446,190","445,850","3660<\/span>","0.83%<\/span>","2026\/02\/19","1404\/11\/30"],["438,770","438,730","444,020","442,190","4170<\/span>","0.95%<\/span>","2026\/02\/18","1404\/11\/29"],["435,890","435,890","444,020","438,020","2280<\/span>","0.52%<\/span>","2026\/02\/17","1404\/11\/28"],["435,490","433,560","436,930","435,740","670<\/span>","0.15%<\/span>","2026\/02\/16","1404\/11\/27"],["432,140","432,030","436,770","435,070","3690<\/span>","0.86%<\/span>","2026\/02\/15","1404\/11\/26"],["441,670","431,350","441,670","431,380","11480<\/span>","2.66%<\/span>","2026\/02\/14","1404\/11\/25"],["442,590","440,640","443,470","442,860","1880<\/span>","0.42%<\/span>","2026\/02\/12","1404\/11\/23"],["439,660","439,550","446,190","444,740","5450<\/span>","1.24%<\/span>","2026\/02\/10","1404\/11\/21"],["433,870","433,830","440,750","439,290","6420<\/span>","1.48%<\/span>","2026\/02\/09","1404\/11\/20"],["423,360","423,320","433,500","432,870","6820<\/span>","1.6%<\/span>","2026\/02\/08","1404\/11\/19"],["441,040","426,040","441,120","426,050","15990<\/span>","3.75%<\/span>","2026\/02\/07","1404\/11\/18"],["428,490","428,490","442,650","442,040","14650<\/span>","3.43%<\/span>","2026\/02\/05","1404\/11\/16"],["420,800","418,030","428,220","427,390","6640<\/span>","1.58%<\/span>","2026\/02\/03","1404\/11\/14"],["432,290","417,490","432,300","420,750","12300<\/span>","2.92%<\/span>","2026\/02\/02","1404\/11\/13"],["442,640","428,930","442,650","433,050","10920<\/span>","2.52%<\/span>","2026\/02\/01","1404\/11\/12"],["435,780","431,100","449,460","443,970","12220<\/span>","2.83%<\/span>","2026\/01\/31","1404\/11\/11"],["438,490","426,200","449,460","431,750","2920<\/span>","0.68%<\/span>","2026\/01\/29","1404\/11\/09"],["416,120","416,120","435,030","434,670","21330<\/span>","5.16%<\/span>","2026\/01\/28","1404\/11\/08"],["399,270","399,240","413,350","413,340","14350<\/span>","3.6%<\/span>","2026\/01\/27","1404\/11\/07"],["387,130","381,410","399,070","398,990","11850<\/span>","3.06%<\/span>","2026\/01\/26","1404\/11\/06"],["384,050","384,040","388,450","387,140","3030<\/span>","0.79%<\/span>","2026\/01\/25","1404\/11\/05"],["396,510","384,040","396,620","384,110","12510<\/span>","3.26%<\/span>","2026\/01\/24","1404\/11\/04"],["396,530","396,510","396,620","396,620","-<\/span>","-","2026\/01\/22","1404\/11\/02"],["396,600","396,510","396,620","396,620","80<\/span>","0.02%<\/span>","2026\/01\/21","1404\/11\/01"],["396,600","396,510","396,620","396,540","80<\/span>","0.02%<\/span>","2026\/01\/20","1404\/10\/30"],["396,560","396,510","396,620","396,620","180<\/span>","0.05%<\/span>","2026\/01\/19","1404\/10\/29"],["396,460","396,360","396,470","396,440","50<\/span>","0.01%<\/span>","2026\/01\/18","1404\/10\/28"],["396,400","396,360","396,470","396,390","190<\/span>","0.05%<\/span>","2026\/01\/17","1404\/10\/27"],["396,560","396,510","396,620","396,580","30<\/span>","0.01%<\/span>","2026\/01\/15","1404\/10\/25"],["396,600","396,510","396,620","396,610","50<\/span>","0.01%<\/span>","2026\/01\/14","1404\/10\/24"],["396,540","396,510","396,620","396,560","50<\/span>","0.01%<\/span>","2026\/01\/13","1404\/10\/23"],["396,610","396,510","396,620","396,510","40<\/span>","0.01%<\/span>","2026\/01\/12","1404\/10\/22"],["396,470","396,360","396,470","396,470","110<\/span>","0.03%<\/span>","2026\/01\/11","1404\/10\/21"],["396,430","396,360","396,470","396,360","1530<\/span>","0.39%<\/span>","2026\/01\/10","1404\/10\/20"],["400,080","396,240","400,980","397,890","4180<\/span>","1.05%<\/span>","2026\/01\/08","1404\/10\/18"],["400,630","396,200","403,160","402,070","1460<\/span>","0.36%<\/span>","2026\/01\/07","1404\/10\/17"],["392,710","392,700","401,800","400,610","8900<\/span>","2.27%<\/span>","2026\/01\/06","1404\/10\/16"],["375,270","375,270","391,990","391,710","15920<\/span>","4.24%<\/span>","2026\/01\/05","1404\/10\/15"],["373,260","372,410","377,150","375,790","6130<\/span>","1.66%<\/span>","2026\/01\/04","1404\/10\/14"],["368,390","365,190","369,660","369,660","300<\/span>","0.08%<\/span>","2026\/01\/01","1404\/10\/11"],["380,590","369,280","380,690","369,360","10840<\/span>","2.93%<\/span>","2025\/12\/31","1404\/10\/10"],["373,090","373,090","380,550","380,200","5230<\/span>","1.39%<\/span>","2025\/12\/30","1404\/10\/09"],["389,610","374,870","389,680","374,970","15100<\/span>","4.03%<\/span>","2025\/12\/29","1404\/10\/08"],["379,910","379,900","393,630","390,070","11930<\/span>","3.15%<\/span>","2025\/12\/28","1404\/10\/07"],["366,170","366,150","378,240","378,140","12090<\/span>","3.3%<\/span>","2025\/12\/27","1404\/10\/06"],["369,370","364,370","369,390","366,050","2780<\/span>","0.76%<\/span>","2025\/12\/25","1404\/10\/04"],["366,830","365,190","371,020","368,830","1800<\/span>","0.49%<\/span>","2025\/12\/24","1404\/10\/03"],["359,510","359,510","367,070","367,030","5080<\/span>","1.4%<\/span>","2025\/12\/23","1404\/10\/02"],["356,930","354,020","362,170","361,950","4570<\/span>","1.28%<\/span>","2025\/12\/22","1404\/10\/01"],["359,500","353,500","359,600","357,380","2630<\/span>","0.74%<\/span>","2025\/12\/21","1404\/09\/30"],["356,630","356,630","361,910","360,010","1480<\/span>","0.41%<\/span>","2025\/12\/20","1404\/09\/29"],["360,030","358,520","360,130","358,530","1160<\/span>","0.32%<\/span>","2025\/12\/18","1404\/09\/27"],["354,390","354,300","359,720","359,690","5920<\/span>","1.67%<\/span>","2025\/12\/17","1404\/09\/26"],["354,980","351,980","355,090","353,770","1300<\/span>","0.37%<\/span>","2025\/12\/16","1404\/09\/25"],["354,090","354,020","358,760","355,070","1890<\/span>","0.54%<\/span>","2025\/12\/15","1404\/09\/24"],["350,110","347,220","353,390","353,180","1990<\/span>","0.57%<\/span>","2025\/12\/14","1404\/09\/23"],["342,220","342,050","351,550","351,190","8730<\/span>","2.55%<\/span>","2025\/12\/13","1404\/09\/22"],["339,680","337,410","342,690","342,460","2110<\/span>","0.62%<\/span>","2025\/12\/11","1404\/09\/20"],["340,520","338,090","340,790","340,350","150<\/span>","0.04%<\/span>","2025\/12\/10","1404\/09\/19"],["343,170","338,640","345,010","340,200","3860<\/span>","1.13%<\/span>","2025\/12\/09","1404\/09\/18"],["337,910","337,820","344,060","344,060","6440<\/span>","1.91%<\/span>","2025\/12\/08","1404\/09\/17"],["332,520","332,520","337,660","337,620","5440<\/span>","1.64%<\/span>","2025\/12\/07","1404\/09\/16"],["326,000","325,980","332,760","332,180","6140<\/span>","1.88%<\/span>","2025\/12\/06","1404\/09\/15"],["327,740","325,560","328,530","326,040","1930<\/span>","0.59%<\/span>","2025\/12\/04","1404\/09\/13"],["324,270","324,200","329,350","327,970","4650<\/span>","1.44%<\/span>","2025\/12\/03","1404\/09\/12"],["324,450","320,930","324,450","323,320","740<\/span>","0.23%<\/span>","2025\/12\/02","1404\/09\/11"],["320,480","320,390","325,130","324,060","4410<\/span>","1.38%<\/span>","2025\/12\/01","1404\/09\/10"],["315,660","315,640","319,690","319,650","4240<\/span>","1.34%<\/span>","2025\/11\/30","1404\/09\/09"],["310,340","310,330","315,470","315,410","4510<\/span>","1.45%<\/span>","2025\/11\/29","1404\/09\/08"],["309,420","309,360","311,640","310,900","1460<\/span>","0.47%<\/span>","2025\/11\/27","1404\/09\/06"],["308,960","308,270","310,280","309,440","500<\/span>","0.16%<\/span>","2025\/11\/26","1404\/09\/05"],["308,610","307,180","310,010","308,940","770<\/span>","0.25%<\/span>","2025\/11\/25","1404\/09\/04"],["307,030","306,520","309,890","309,710","2280<\/span>","0.74%<\/span>","2025\/11\/23","1404\/09\/02"],["309,060","307,060","309,080","307,430","1760<\/span>","0.57%<\/span>","2025\/11\/22","1404\/09\/01"],["309,150","308,540","310,960","309,190","270<\/span>","0.09%<\/span>","2025\/11\/20","1404\/08\/29"],["306,930","304,450","309,060","308,920","2420<\/span>","0.79%<\/span>","2025\/11\/19","1404\/08\/28"],["306,360","305,680","307,420","306,500","60<\/span>","0.02%<\/span>","2025\/11\/18","1404\/08\/27"],["306,060","305,540","306,880","306,440","950<\/span>","0.31%<\/span>","2025\/11\/17","1404\/08\/26"],["307,600","304,750","308,260","305,490","1710<\/span>","0.56%<\/span>","2025\/11\/16","1404\/08\/25"],["305,260","305,150","309,890","307,200","590<\/span>","0.19%<\/span>","2025\/11\/15","1404\/08\/24"],["306,590","306,360","309,470","306,610","20<\/span>","0.01%<\/span>","2025\/11\/13","1404\/08\/22"],["306,430","306,220","307,290","306,630","7540<\/span>","2.52%<\/span>","2025\/11\/12","1404\/08\/21"],["293,260","293,150","299,250","299,090","5940<\/span>","2.03%<\/span>","2025\/11\/11","1404\/08\/20"],["293,720","293,010","293,800","293,150","550<\/span>","0.19%<\/span>","2025\/11\/10","1404\/08\/19"],["293,440","293,420","294,080","293,700","100<\/span>","0.03%<\/span>","2025\/11\/09","1404\/08\/18"],["293,860","292,880","294,210","293,600","180<\/span>","0.06%<\/span>","2025\/11\/08","1404\/08\/17"],["293,740","293,150","293,940","293,780","60<\/span>","0.02%<\/span>","2025\/11\/06","1404\/08\/15"],["294,690","293,560","295,030","293,720","940<\/span>","0.32%<\/span>","2025\/11\/05","1404\/08\/14"],["293,990","293,990","295,570","294,660","580<\/span>","0.2%<\/span>","2025\/11\/04","1404\/08\/13"],["294,590","292,740","296,390","294,080","810<\/span>","0.28%<\/span>","2025\/11\/03","1404\/08\/12"],["296,010","294,670","296,410","294,890","1520<\/span>","0.52%<\/span>","2025\/11\/02","1404\/08\/11"],["292,430","292,360","296,550","296,410","4170<\/span>","1.43%<\/span>","2025\/11\/01","1404\/08\/10"],["291,790","291,790","293,260","292,240","1150<\/span>","0.4%<\/span>","2025\/10\/30","1404\/08\/08"],["291,150","290,450","292,710","291,090","70<\/span>","0.02%<\/span>","2025\/10\/29","1404\/08\/07"],["293,700","291,130","317,090","291,160","2980<\/span>","1.02%<\/span>","2025\/10\/28","1404\/08\/06"],["293,870","293,420","295,850","294,140","540<\/span>","0.18%<\/span>","2025\/10\/27","1404\/08\/05"],["291,040","291,000","296,010","293,600","2260<\/span>","0.78%<\/span>","2025\/10\/26","1404\/08\/04"],["291,540","290,450","293,280","291,340","4170<\/span>","1.43%<\/span>","2025\/10\/25","1404\/08\/03"],["293,720","293,700","298,030","295,510","2720<\/span>","0.93%<\/span>","2025\/10\/23","1404\/08\/01"],["293,640","292,060","294,080","292,790","3690<\/span>","1.26%<\/span>","2025\/10\/22","1404\/07\/30"],["289,680","288,660","297,210","296,480","6820<\/span>","2.35%<\/span>","2025\/10\/21","1404\/07\/29"],["295,970","289,640","299,390","289,660","5400<\/span>","1.86%<\/span>","2025\/10\/20","1404\/07\/28"],["292,290","292,200","297,210","295,060","4950<\/span>","1.71%<\/span>","2025\/10\/19","1404\/07\/27"],["299,760","288,930","299,800","290,110","10140<\/span>","3.5%<\/span>","2025\/10\/18","1404\/07\/26"],["299,090","299,010","303,470","300,250","1870<\/span>","0.63%<\/span>","2025\/10\/16","1404\/07\/24"],["295,870","295,870","300,070","298,380","1900<\/span>","0.64%<\/span>","2025\/10\/15","1404\/07\/23"],["301,280","295,600","301,290","296,480","6420<\/span>","2.17%<\/span>","2025\/10\/14","1404\/07\/22"],["304,840","302,410","306,880","302,900","2600<\/span>","0.86%<\/span>","2025\/10\/13","1404\/07\/21"],["306,100","303,090","307,290","305,500","1450<\/span>","0.47%<\/span>","2025\/10\/12","1404\/07\/20"],["306,220","306,220","313,010","306,950","1700<\/span>","0.55%<\/span>","2025\/10\/11","1404\/07\/19"],["314,900","307,720","314,910","308,650","6330<\/span>","2.05%<\/span>","2025\/10\/09","1404\/07\/17"],["310,130","310,040","317,090","314,980","4630<\/span>","1.49%<\/span>","2025\/10\/08","1404\/07\/16"],["302,630","301,590","310,840","310,350","7520<\/span>","2.48%<\/span>","2025\/10\/07","1404\/07\/15"],["308,880","302,820","308,920","302,830","7320<\/span>","2.42%<\/span>","2025\/10\/06","1404\/07\/14"],["313,700","310,070","314,250","310,150","4220<\/span>","1.36%<\/span>","2025\/10\/05","1404\/07\/13"],["318,880","312,780","318,880","314,370","6740<\/span>","2.14%<\/span>","2025\/10\/04","1404\/07\/12"],["315,720","315,620","321,720","321,110","6620<\/span>","2.1%<\/span>","2025\/10\/02","1404\/07\/10"],["310,270","310,170","317,640","314,490","2620<\/span>","0.84%<\/span>","2025\/10\/01","1404\/07\/09"],["306,300","306,270","311,980","311,870","5520<\/span>","1.8%<\/span>","2025\/09\/30","1404\/07\/08"],["304,310","300,550","306,380","306,350","3780<\/span>","1.25%<\/span>","2025\/09\/29","1404\/07\/07"],["308,450","300,550","308,830","302,570","5430<\/span>","1.79%<\/span>","2025\/09\/28","1404\/07\/06"],["296,570","296,570","308,010","308,000","11810<\/span>","3.99%<\/span>","2025\/09\/27","1404\/07\/05"],["293,550","293,330","296,980","296,190","3080<\/span>","1.05%<\/span>","2025\/09\/25","1404\/07\/03"],["286,270","286,250","294,260","293,110","10260<\/span>","3.63%<\/span>","2025\/09\/24","1404\/07\/02"],["284,780","280,260","284,860","282,850","1360<\/span>","0.48%<\/span>","2025\/09\/23","1404\/07\/01"],["290,560","283,420","290,580","284,210","5120<\/span>","1.8%<\/span>","2025\/09\/22","1404\/06\/31"],["280,670","280,670","289,360","289,330","8840<\/span>","3.15%<\/span>","2025\/09\/21","1404\/06\/30"],["275,030","274,950","282,410","280,490","10310<\/span>","3.82%<\/span>","2025\/09\/20","1404\/06\/29"],["271,480","269,910","271,520","270,180","1070<\/span>","0.4%<\/span>","2025\/09\/18","1404\/06\/27"],["272,290","271,170","273,700","271,250","1180<\/span>","0.44%<\/span>","2025\/09\/17","1404\/06\/26"],["271,160","271,140","273,420","272,430","1220<\/span>","0.45%<\/span>","2025\/09\/16","1404\/06\/25"],["268,170","268,140","272,880","271,210","3340<\/span>","1.25%<\/span>","2025\/09\/15","1404\/06\/24"],["267,230","267,220","270,050","267,870","850<\/span>","0.32%<\/span>","2025\/09\/14","1404\/06\/23"],["271,060","266,680","271,140","267,020","4430<\/span>","1.66%<\/span>","2025\/09\/13","1404\/06\/22"],["270,770","270,730","272,470","271,450","4210<\/span>","1.55%<\/span>","2025\/09\/11","1404\/06\/20"],["275,030","272,910","275,870","275,660","650<\/span>","0.24%<\/span>","2025\/09\/09","1404\/06\/18"],["280,330","276,210","280,640","276,310","4360<\/span>","1.58%<\/span>","2025\/09\/08","1404\/06\/17"],["280,560","279,740","282,030","280,670","720<\/span>","0.26%<\/span>","2025\/09\/07","1404\/06\/16"],["276,520","276,480","282,580","281,390","3420<\/span>","1.23%<\/span>","2025\/09\/06","1404\/06\/15"],["280,550","277,940","280,640","277,970","2900<\/span>","1.04%<\/span>","2025\/09\/04","1404\/06\/13"],["283,640","280,530","283,640","280,870","2520<\/span>","0.9%<\/span>","2025\/09\/03","1404\/06\/12"],["289,890","283,150","290,170","283,390","4500<\/span>","1.59%<\/span>","2025\/09\/02","1404\/06\/11"],["281,580","281,350","288,130","287,890","6040<\/span>","2.14%<\/span>","2025\/08\/31","1404\/06\/09"],["275,970","275,900","284,860","281,850","7650<\/span>","2.79%<\/span>","2025\/08\/30","1404\/06\/08"],["273,860","273,590","277,240","274,200","370<\/span>","0.13%<\/span>","2025\/08\/28","1404\/06\/06"],["266,950","266,910","274,650","274,570","10410<\/span>","3.94%<\/span>","2025\/08\/27","1404\/06\/05"],["262,260","262,150","264,330","264,160","2310<\/span>","0.88%<\/span>","2025\/08\/26","1404\/06\/04"],["259,150","259,150","262,260","261,850","4600<\/span>","1.79%<\/span>","2025\/08\/25","1404\/06\/03"],["260,260","255,250","266,470","257,250","2580<\/span>","1%<\/span>","2025\/08\/23","1404\/06\/01"],["257,010","256,970","260,080","259,830","3530<\/span>","1.38%<\/span>","2025\/08\/21","1404\/05\/30"],["255,470","255,470","257,080","256,300","1100<\/span>","0.43%<\/span>","2025\/08\/20","1404\/05\/29"],["256,500","255,070","256,540","255,200","1450<\/span>","0.57%<\/span>","2025\/08\/19","1404\/05\/28"],["255,540","255,470","256,670","256,650","1570<\/span>","0.62%<\/span>","2025\/08\/18","1404\/05\/27"],["253,480","253,480","255,630","255,080","1510<\/span>","0.6%<\/span>","2025\/08\/17","1404\/05\/26"],["255,080","253,480","255,360","253,570","2580<\/span>","1.02%<\/span>","2025\/08\/16","1404\/05\/25"],["252,880","252,800","256,150","256,150","3260<\/span>","1.29%<\/span>","2025\/08\/13","1404\/05\/22"],["254,390","252,650","254,400","252,890","2150<\/span>","0.85%<\/span>","2025\/08\/12","1404\/05\/21"],["251,750","251,710","255,490","255,040","3560<\/span>","1.42%<\/span>","2025\/08\/11","1404\/05\/20"],["250,290","250,290","251,960","251,480","340<\/span>","0.14%<\/span>","2025\/08\/10","1404\/05\/19"],["255,200","250,760","255,230","251,140","4260<\/span>","1.7%<\/span>","2025\/08\/09","1404\/05\/18"],["253,930","253,890","255,630","255,400","1410<\/span>","0.56%<\/span>","2025\/08\/06","1404\/05\/15"],["254,980","253,750","255,630","253,990","1180<\/span>","0.46%<\/span>","2025\/08\/05","1404\/05\/14"],["256,300","254,570","259,440","255,170","1240<\/span>","0.49%<\/span>","2025\/08\/04","1404\/05\/13"],["252,730","252,540","256,440","256,410","3730<\/span>","1.48%<\/span>","2025\/08\/03","1404\/05\/12"],["249,500","249,400","253,550","252,680","3330<\/span>","1.34%<\/span>","2025\/08\/02","1404\/05\/11"],["247,480","247,350","249,500","249,350","1750<\/span>","0.71%<\/span>","2025\/08\/01","1404\/05\/10"],["244,920","244,920","248,550","247,600","2630<\/span>","1.07%<\/span>","2025\/07\/30","1404\/05\/08"],["243,890","243,810","245,010","244,970","930<\/span>","0.38%<\/span>","2025\/07\/29","1404\/05\/07"],["243,960","243,810","244,870","244,040","210<\/span>","0.09%<\/span>","2025\/07\/28","1404\/05\/06"],["240,980","240,950","244,340","243,830","3170<\/span>","1.32%<\/span>","2025\/07\/27","1404\/05\/05"],["240,860","239,730","240,930","240,660","60<\/span>","0.02%<\/span>","2025\/07\/26","1404\/05\/04"],["241,680","240,420","243,250","240,720","1170<\/span>","0.49%<\/span>","2025\/07\/25","1404\/05\/03"],["240,900","240,680","241,890","241,890","1320<\/span>","0.55%<\/span>","2025\/07\/23","1404\/05\/01"],["241,230","240,540","241,470","240,570","470<\/span>","0.2%<\/span>","2025\/07\/22","1404\/04\/31"],["240,520","240,410","242,570","241,040","910<\/span>","0.38%<\/span>","2025\/07\/21","1404\/04\/30"],["237,390","237,280","241,330","240,130","2790<\/span>","1.18%<\/span>","2025\/07\/20","1404\/04\/29"],["239,200","237,270","239,690","237,340","2150<\/span>","0.91%<\/span>","2025\/07\/19","1404\/04\/28"],["242,470","239,410","242,550","239,490","3170<\/span>","1.32%<\/span>","2025\/07\/18","1404\/04\/27"],["242,940","242,040","242,970","242,660","220<\/span>","0.09%<\/span>","2025\/07\/16","1404\/04\/25"],["242,420","242,320","243,240","242,880","720<\/span>","0.3%<\/span>","2025\/07\/15","1404\/04\/24"],["243,620","243,540","246,370","244,840","1850<\/span>","0.76%<\/span>","2025\/07\/14","1404\/04\/23"],["238,360","238,360","243,750","242,990","4900<\/span>","2.06%<\/span>","2025\/07\/12","1404\/04\/21"],["240,760","237,820","240,780","238,090","3290<\/span>","1.38%<\/span>","2025\/07\/11","1404\/04\/20"],["240,150","239,860","241,470","241,380","1140<\/span>","0.47%<\/span>","2025\/07\/09","1404\/04\/18"],["238,180","238,180","241,280","240,240","2250<\/span>","0.95%<\/span>","2025\/07\/08","1404\/04\/17"],["241,510","236,460","241,610","237,990","3750<\/span>","1.58%<\/span>","2025\/07\/07","1404\/04\/16"],["247,760","241,640","247,840","241,740","8690<\/span>","3.59%<\/span>","2025\/07\/06","1404\/04\/15"],["250,430","249,800","252,770","250,430","540<\/span>","0.22%<\/span>","2025\/07\/02","1404\/04\/11"],["250,810","246,540","252,430","249,890","510<\/span>","0.2%<\/span>","2025\/07\/01","1404\/04\/10"],["250,300","250,100","250,800","250,400","2370<\/span>","0.96%<\/span>","2025\/06\/30","1404\/04\/09"],["241,210","241,130","248,860","248,030","6950<\/span>","2.88%<\/span>","2025\/06\/29","1404\/04\/08"],["231,540","231,470","241,650","241,080","9680<\/span>","4.18%<\/span>","2025\/06\/28","1404\/04\/07"],["228,650","228,610","231,710","231,400","2930<\/span>","1.28%<\/span>","2025\/06\/27","1404\/04\/06"],["226,770","226,700","228,710","228,470","2090<\/span>","0.92%<\/span>","2025\/06\/11","1404\/03\/21"],["224,180","224,100","226,390","226,380","2290<\/span>","1.02%<\/span>","2025\/06\/10","1404\/03\/20"],["225,660","224,070","225,690","224,090","1500<\/span>","0.67%<\/span>","2025\/06\/09","1404\/03\/19"],["225,170","225,170","225,970","225,590","530<\/span>","0.24%<\/span>","2025\/06\/08","1404\/03\/18"],["223,810","223,790","225,130","225,060","990<\/span>","0.44%<\/span>","2025\/06\/07","1404\/03\/17"],["224,070","224,070","224,070","224,070","1240<\/span>","0.55%<\/span>","2025\/06\/06","1404\/03\/16"],["225,850","225,170","226,200","225,310","30<\/span>","0.01%<\/span>","2025\/06\/02","1404\/03\/12"],["224,620","223,150","225,420","225,340","420<\/span>","0.19%<\/span>","2025\/06\/01","1404\/03\/11"],["225,710","224,640","225,930","224,920","1340<\/span>","0.6%<\/span>","2025\/05\/31","1404\/03\/10"],["226,470","225,880","227,180","226,260","1200<\/span>","0.53%<\/span>","2025\/05\/30","1404\/03\/09"],["225,490","224,620","225,550","225,060","1140<\/span>","0.51%<\/span>","2025\/05\/28","1404\/03\/07"],["226,520","226,120","226,770","226,200","360<\/span>","0.16%<\/span>","2025\/05\/27","1404\/03\/06"],["224,960","224,900","226,640","226,560","1530<\/span>","0.68%<\/span>","2025\/05\/26","1404\/03\/05"],["225,330","223,640","225,410","225,030","260<\/span>","0.12%<\/span>","2025\/05\/25","1404\/03\/04"],["226,640","225,210","226,680","225,290","1570<\/span>","0.7%<\/span>","2025\/05\/24","1404\/03\/03"],["227,740","226,570","228,320","226,860","520<\/span>","0.23%<\/span>","2025\/05\/23","1404\/03\/02"],["225,590","224,900","226,500","226,340","1210<\/span>","0.53%<\/span>","2025\/05\/21","1404\/02\/31"],["230,140","227,510","233,300","227,550","2470<\/span>","1.09%<\/span>","2025\/05\/20","1404\/02\/30"],["223,780","223,680","234,920","230,020","6020<\/span>","2.69%<\/span>","2025\/05\/19","1404\/02\/29"],["223,640","223,530","225,960","224,000","230<\/span>","0.1%<\/span>","2025\/05\/18","1404\/02\/28"],["225,050","222,340","226,220","223,770","1470<\/span>","0.66%<\/span>","2025\/05\/17","1404\/02\/27"],["226,990","225,160","228,260","225,240","2210<\/span>","0.98%<\/span>","2025\/05\/16","1404\/02\/26"],["227,480","226,800","227,720","227,450","270<\/span>","0.12%<\/span>","2025\/05\/14","1404\/02\/24"],["228,650","227,480","228,950","227,720","650<\/span>","0.29%<\/span>","2025\/05\/13","1404\/02\/23"],["228,600","227,750","229,500","228,370","-<\/span>","-","2025\/05\/12","1404\/02\/22"],["227,230","227,230","229,490","228,370","790<\/span>","0.35%<\/span>","2025\/05\/11","1404\/02\/21"],["228,250","226,930","231,800","227,580","950<\/span>","0.42%<\/span>","2025\/05\/10","1404\/02\/20"],["224,280","224,200","228,670","228,530","1210<\/span>","0.53%<\/span>","2025\/05\/09","1404\/02\/19"],["224,640","224,620","229,500","227,320","2830<\/span>","1.26%<\/span>","2025\/05\/07","1404\/02\/17"],["225,280","223,260","227,360","224,490","1160<\/span>","0.52%<\/span>","2025\/05\/06","1404\/02\/16"],["230,590","224,750","230,590","225,650","5240<\/span>","2.32%<\/span>","2025\/05\/05","1404\/02\/15"],["235,790","229,670","235,890","230,890","4010<\/span>","1.74%<\/span>","2025\/05\/04","1404\/02\/14"],["232,940","232,930","236,840","234,900","600<\/span>","0.26%<\/span>","2025\/05\/03","1404\/02\/13"],["232,550","232,520","237,650","234,300","10150<\/span>","4.53%<\/span>","2025\/05\/02","1404\/02\/12"],["222,600","222,580","224,370","224,150","1540<\/span>","0.69%<\/span>","2025\/04\/30","1404\/02\/10"],["221,250","221,210","223,230","222,610","1110<\/span>","0.5%<\/span>","2025\/04\/29","1404\/02\/09"],["221,310","219,040","222,730","221,500","820<\/span>","0.37%<\/span>","2025\/04\/28","1404\/02\/08"],["227,760","222,030","227,830","222,320","3880<\/span>","1.75%<\/span>","2025\/04\/27","1404\/02\/07"],["226,900","225,840","231,250","226,200","450<\/span>","0.2%<\/span>","2025\/04\/26","1404\/02\/06"],["217,670","217,530","226,490","225,750","4600<\/span>","2.08%<\/span>","2025\/04\/25","1404\/02\/05"],["222,550","219,950","222,550","221,150","-<\/span>","-","2025\/04\/22","1404\/02\/02"],["224,070","217,400","224,180","221,150","3130<\/span>","1.42%<\/span>","2025\/04\/21","1404\/02\/01"],["227,250","223,660","230,190","224,280","2100<\/span>","0.94%<\/span>","2025\/04\/20","1404\/01\/31"],["226,760","221,490","228,120","226,380","1390<\/span>","0.61%<\/span>","2025\/04\/19","1404\/01\/30"],["232,320","227,470","236,290","227,770","6270<\/span>","2.75%<\/span>","2025\/04\/18","1404\/01\/29"],["240,000","232,380","240,110","234,040","5240<\/span>","2.24%<\/span>","2025\/04\/16","1404\/01\/27"],["240,570","237,550","243,100","239,280","1380<\/span>","0.58%<\/span>","2025\/04\/15","1404\/01\/26"],["244,710","240,550","249,910","240,660","160<\/span>","0.07%<\/span>","2025\/04\/14","1404\/01\/25"],["232,420","232,380","245,560","240,820","6730<\/span>","2.87%<\/span>","2025\/04\/13","1404\/01\/24"],["258,810","226,970","258,810","234,090","28800<\/span>","12.3%<\/span>","2025\/04\/12","1404\/01\/23"],["271,690","260,960","271,690","262,890","12800<\/span>","4.87%<\/span>","2025\/04\/11","1404\/01\/22"],["273,030","272,950","278,750","275,690","2510<\/span>","0.92%<\/span>","2025\/04\/09","1404\/01\/20"],["273,030","272,810","275,100","273,180","490<\/span>","0.18%<\/span>","2025\/04\/08","1404\/01\/19"],["289,080","269,130","289,120","272,690","15730<\/span>","5.77%<\/span>","2025\/04\/07","1404\/01\/18"],["285,610","285,610","288,980","288,420","2940<\/span>","1.03%<\/span>","2025\/04\/06","1404\/01\/17"],["280,870","280,870","285,580","285,480","4580<\/span>","1.63%<\/span>","2025\/04\/05","1404\/01\/16"],["283,950","280,710","283,950","280,900","2210<\/span>","0.79%<\/span>","2025\/04\/04","1404\/01\/15"],["285,520","283,030","285,590","283,110","2480<\/span>","0.88%<\/span>","2025\/03\/29","1404\/01\/09"],["285,040","284,930","286,400","285,590","4750<\/span>","1.69%<\/span>","2025\/03\/28","1404\/01\/08"],["280,020","280,020","281,500","280,840","800<\/span>","0.29%<\/span>","2025\/03\/26","1404\/01\/06"],["280,110","276,760","280,970","280,040","250<\/span>","0.09%<\/span>","2025\/03\/25","1404\/01\/05"],["268,490","268,450","285,030","279,790","10840<\/span>","4.03%<\/span>","2025\/03\/24","1404\/01\/04"],["266,460","261,290","270,080","268,950","9510<\/span>","3.67%<\/span>","2025\/03\/17","1403\/12\/27"],["256,770","256,770","259,880","259,440","3140<\/span>","1.23%<\/span>","2025\/03\/16","1403\/12\/26"],["251,200","251,200","256,340","256,300","5550<\/span>","2.21%<\/span>","2025\/03\/15","1403\/12\/25"],["252,710","249,470","252,800","250,750","3160<\/span>","1.26%<\/span>","2025\/03\/14","1403\/12\/24"],["254,930","253,910","255,790","253,910","1030<\/span>","0.41%<\/span>","2025\/03\/12","1403\/12\/22"],["254,850","254,040","255,250","254,940","910<\/span>","0.36%<\/span>","2025\/03\/11","1403\/12\/21"],["254,280","253,760","255,650","254,030","330<\/span>","0.13%<\/span>","2025\/03\/10","1403\/12\/20"],["253,470","253,100","257,280","254,360","640<\/span>","0.25%<\/span>","2025\/03\/09","1403\/12\/19"],["251,160","251,100","254,150","253,720","2700<\/span>","1.08%<\/span>","2025\/03\/08","1403\/12\/18"],["246,840","246,830","254,020","251,020","5630<\/span>","2.29%<\/span>","2025\/03\/07","1403\/12\/17"],["243,400","242,890","246,810","245,390","1720<\/span>","0.71%<\/span>","2025\/03\/05","1403\/12\/15"],["248,900","243,560","248,990","243,670","5410<\/span>","2.22%<\/span>","2025\/03\/04","1403\/12\/14"],["249,800","249,000","250,890","249,080","650<\/span>","0.26%<\/span>","2025\/03\/03","1403\/12\/13"],["253,340","249,570","253,620","249,730","4100<\/span>","1.64%<\/span>","2025\/03\/02","1403\/12\/12"],["253,440","251,740","256,870","253,830","340<\/span>","0.13%<\/span>","2025\/03\/01","1403\/12\/11"],["254,390","252,820","255,100","253,490","1520<\/span>","0.6%<\/span>","2025\/02\/28","1403\/12\/10"],["254,760","254,760","256,200","255,010","220<\/span>","0.09%<\/span>","2025\/02\/26","1403\/12\/08"],["253,780","253,780","257,560","255,230","1990<\/span>","0.79%<\/span>","2025\/02\/25","1403\/12\/07"],["251,760","250,080","253,590","253,240","1440<\/span>","0.57%<\/span>","2025\/02\/24","1403\/12\/06"],["254,750","251,580","255,500","251,800","3240<\/span>","1.29%<\/span>","2025\/02\/23","1403\/12\/05"],["256,070","253,740","256,850","255,040","2370<\/span>","0.93%<\/span>","2025\/02\/22","1403\/12\/04"],["255,760","255,730","259,570","257,410","1390<\/span>","0.54%<\/span>","2025\/02\/21","1403\/12\/03"],["253,490","253,490","256,640","256,020","2440<\/span>","0.96%<\/span>","2025\/02\/19","1403\/12\/01"],["252,700","252,670","255,490","253,580","440<\/span>","0.17%<\/span>","2025\/02\/18","1403\/11\/30"],["249,980","249,980","253,190","253,140","3250<\/span>","1.3%<\/span>","2025\/02\/17","1403\/11\/29"],["249,620","249,540","251,000","249,890","300<\/span>","0.12%<\/span>","2025\/02\/16","1403\/11\/28"],["249,690","246,800","250,940","249,590","110<\/span>","0.04%<\/span>","2025\/02\/15","1403\/11\/27"],["248,580","248,300","250,310","249,480","4400<\/span>","1.8%<\/span>","2025\/02\/14","1403\/11\/26"],["243,910","243,810","245,420","245,080","1320<\/span>","0.54%<\/span>","2025\/02\/12","1403\/11\/24"],["244,300","241,230","244,330","243,760","520<\/span>","0.21%<\/span>","2025\/02\/11","1403\/11\/23"],["251,070","239,000","251,780","243,240","7710<\/span>","3.17%<\/span>","2025\/02\/10","1403\/11\/22"],["244,100","244,030","250,950","250,950","6540<\/span>","2.68%<\/span>","2025\/02\/08","1403\/11\/20"],["237,570","237,560","244,680","244,410","9400<\/span>","4%<\/span>","2025\/02\/07","1403\/11\/19"],["234,290","234,290","235,350","235,010","480<\/span>","0.2%<\/span>","2025\/02\/05","1403\/11\/17"],["232,290","232,250","234,810","234,530","2170<\/span>","0.93%<\/span>","2025\/02\/04","1403\/11\/16"],["230,300","230,210","232,480","232,360","1910<\/span>","0.83%<\/span>","2025\/02\/03","1403\/11\/15"],["230,810","229,840","231,990","230,450","390<\/span>","0.17%<\/span>","2025\/02\/02","1403\/11\/14"],["230,540","230,430","232,230","230,840","600<\/span>","0.26%<\/span>","2025\/02\/01","1403\/11\/13"],["229,300","229,270","230,320","230,240","800<\/span>","0.35%<\/span>","2025\/01\/31","1403\/11\/12"],["228,600","228,240","229,630","229,440","710<\/span>","0.31%<\/span>","2025\/01\/29","1403\/11\/10"],["229,820","228,240","230,830","228,730","1880<\/span>","0.82%<\/span>","2025\/01\/28","1403\/11\/09"],["230,400","229,520","231,130","230,610","80<\/span>","0.03%<\/span>","2025\/01\/26","1403\/11\/07"],["229,730","229,510","230,710","230,530","1400<\/span>","0.61%<\/span>","2025\/01\/25","1403\/11\/06"],["227,920","227,880","229,620","229,130","1360<\/span>","0.59%<\/span>","2025\/01\/24","1403\/11\/05"],["226,820","226,740","230,630","230,490","3630<\/span>","1.6%<\/span>","2025\/01\/22","1403\/11\/03"],["226,440","226,160","227,630","226,860","520<\/span>","0.23%<\/span>","2025\/01\/21","1403\/11\/02"],["222,450","222,380","226,410","226,340","3630<\/span>","1.63%<\/span>","2025\/01\/20","1403\/11\/01"],["221,670","221,670","223,280","222,710","1000<\/span>","0.45%<\/span>","2025\/01\/19","1403\/10\/30"],["221,710","221,620","222,410","221,710","310<\/span>","0.14%<\/span>","2025\/01\/18","1403\/10\/29"],["220,050","219,980","221,450","221,400","1250<\/span>","0.57%<\/span>","2025\/01\/17","1403\/10\/28"],["221,290","219,760","221,290","220,150","1220<\/span>","0.55%<\/span>","2025\/01\/15","1403\/10\/26"],["223,580","221,260","223,660","221,370","2460<\/span>","1.11%<\/span>","2025\/01\/14","1403\/10\/25"],["221,650","221,620","224,320","223,830","2190<\/span>","0.99%<\/span>","2025\/01\/12","1403\/10\/23"],["225,250","221,490","225,250","221,640","3530<\/span>","1.59%<\/span>","2025\/01\/11","1403\/10\/22"],["223,780","223,780","225,690","225,170","1400<\/span>","0.63%<\/span>","2025\/01\/10","1403\/10\/21"],["221,330","221,330","224,050","223,770","2140<\/span>","0.97%<\/span>","2025\/01\/08","1403\/10\/19"],["220,710","219,810","222,100","221,630","900<\/span>","0.41%<\/span>","2025\/01\/07","1403\/10\/18"],["219,870","219,130","221,410","220,730","2070<\/span>","0.95%<\/span>","2025\/01\/06","1403\/10\/17"],["219,190","217,680","219,200","218,660","470<\/span>","0.21%<\/span>","2025\/01\/05","1403\/10\/16"],["220,030","218,990","220,730","219,130","840<\/span>","0.38%<\/span>","2025\/01\/04","1403\/10\/15"],["222,190","218,310","222,190","219,970","2230<\/span>","1.01%<\/span>","2025\/01\/03","1403\/10\/14"],["223,910","221,800","224,050","222,200","1650<\/span>","0.74%<\/span>","2025\/01\/01","1403\/10\/12"],["223,970","223,160","224,410","223,850","80<\/span>","0.04%<\/span>","2024\/12\/31","1403\/10\/11"],["223,430","221,910","224,430","223,930","440<\/span>","0.2%<\/span>","2024\/12\/30","1403\/10\/10"],["219,660","218,740","223,500","223,490","3950<\/span>","1.8%<\/span>","2024\/12\/29","1403\/10\/09"],["223,220","219,000","224,320","219,540","3690<\/span>","1.68%<\/span>","2024\/12\/28","1403\/10\/08"],["219,790","219,790","223,230","223,230","3420<\/span>","1.56%<\/span>","2024\/12\/27","1403\/10\/07"],["217,300","214,820","219,830","219,810","2490<\/span>","1.15%<\/span>","2024\/12\/25","1403\/10\/05"],["217,410","213,490","217,790","217,320","120<\/span>","0.06%<\/span>","2024\/12\/24","1403\/10\/04"],["212,910","212,910","217,790","217,440","4490<\/span>","2.11%<\/span>","2024\/12\/23","1403\/10\/03"],["209,100","208,860","215,250","212,950","3990<\/span>","1.91%<\/span>","2024\/12\/22","1403\/10\/02"],["209,000","206,510","209,070","208,960","110<\/span>","0.05%<\/span>","2024\/12\/21","1403\/10\/01"],["210,360","208,830","210,700","209,070","1260<\/span>","0.6%<\/span>","2024\/12\/20","1403\/09\/30"],["212,020","210,190","212,030","210,330","1750<\/span>","0.83%<\/span>","2024\/12\/18","1403\/09\/28"],["210,190","210,190","212,640","212,080","1930<\/span>","0.92%<\/span>","2024\/12\/17","1403\/09\/27"],["208,590","208,590","211,380","210,150","1510<\/span>","0.72%<\/span>","2024\/12\/16","1403\/09\/26"],["204,940","204,850","208,650","208,640","3290<\/span>","1.6%<\/span>","2024\/12\/15","1403\/09\/25"],["205,260","204,880","206,210","205,350","200<\/span>","0.1%<\/span>","2024\/12\/14","1403\/09\/24"],["200,480","200,480","205,530","205,150","4610<\/span>","2.3%<\/span>","2024\/12\/13","1403\/09\/23"],["200,580","200,540","200,810","200,540","4527<\/span>","2.31%<\/span>","2024\/12\/11","1403\/09\/21"],["198,860","196,010","201,350","196,013","2797<\/span>","1.43%<\/span>","2024\/12\/10","1403\/09\/20"],["197,810","197,730","199,180","198,810","1080<\/span>","0.55%<\/span>","2024\/12\/09","1403\/09\/19"],["197,880","197,430","198,770","197,730","20<\/span>","0.01%<\/span>","2024\/12\/08","1403\/09\/18"],["196,580","196,300","198,450","197,750","1070<\/span>","0.54%<\/span>","2024\/12\/07","1403\/09\/17"],["196,500","195,480","197,040","196,680","90<\/span>","0.05%<\/span>","2024\/12\/06","1403\/09\/16"],["195,760","195,720","196,780","196,770","1030<\/span>","0.53%<\/span>","2024\/12\/03","1403\/09\/13"],["194,300","194,300","196,090","195,740","1460<\/span>","0.75%<\/span>","2024\/12\/02","1403\/09\/12"],["192,650","192,640","195,050","194,280","1690<\/span>","0.88%<\/span>","2024\/12\/01","1403\/09\/11"],["193,610","192,300","194,430","192,590","1040<\/span>","0.54%<\/span>","2024\/11\/30","1403\/09\/10"],["192,280","192,280","194,360","193,630","1340<\/span>","0.7%<\/span>","2024\/11\/29","1403\/09\/09"],["191,360","191,260","192,330","192,290","1030<\/span>","0.54%<\/span>","2024\/11\/27","1403\/09\/07"],["190,500","190,430","191,510","191,260","730<\/span>","0.38%<\/span>","2024\/11\/26","1403\/09\/06"],["189,810","189,810","191,550","190,530","680<\/span>","0.36%<\/span>","2024\/11\/25","1403\/09\/05"],["188,790","186,130","190,190","189,850","1110<\/span>","0.59%<\/span>","2024\/11\/24","1403\/09\/04"],["192,360","187,990","192,380","188,740","3650<\/span>","1.93%<\/span>","2024\/11\/23","1403\/09\/03"],["189,150","189,150","193,000","192,390","3210<\/span>","1.7%<\/span>","2024\/11\/22","1403\/09\/02"],["188,700","188,700","189,820","189,180","450<\/span>","0.24%<\/span>","2024\/11\/20","1403\/08\/30"],["188,400","188,400","189,950","188,730","400<\/span>","0.21%<\/span>","2024\/11\/19","1403\/08\/29"],["187,180","186,930","188,590","188,330","1120<\/span>","0.6%<\/span>","2024\/11\/18","1403\/08\/28"],["187,350","186,650","187,590","187,210","170<\/span>","0.09%<\/span>","2024\/11\/17","1403\/08\/27"],["187,160","187,090","188,540","187,380","230<\/span>","0.12%<\/span>","2024\/11\/16","1403\/08\/26"],["187,310","187,010","187,990","187,150","170<\/span>","0.09%<\/span>","2024\/11\/15","1403\/08\/25"],["187,580","186,080","187,580","187,320","290<\/span>","0.15%<\/span>","2024\/11\/13","1403\/08\/23"],["185,970","185,970","188,500","187,610","1680<\/span>","0.9%<\/span>","2024\/11\/12","1403\/08\/22"],["183,140","182,840","186,500","185,930","2900<\/span>","1.58%<\/span>","2024\/11\/11","1403\/08\/21"],["186,670","183,020","186,670","183,030","3620<\/span>","1.98%<\/span>","2024\/11\/10","1403\/08\/20"],["188,910","186,570","188,910","186,650","2270<\/span>","1.22%<\/span>","2024\/11\/09","1403\/08\/19"],["188,220","188,220","189,690","188,920","580<\/span>","0.31%<\/span>","2024\/11\/08","1403\/08\/18"],["190,210","188,080","190,210","188,340","1900<\/span>","1.01%<\/span>","2024\/11\/06","1403\/08\/16"],["188,130","188,020","192,810","190,240","1770<\/span>","0.94%<\/span>","2024\/11\/05","1403\/08\/15"],["188,750","187,340","188,750","188,470","150<\/span>","0.08%<\/span>","2024\/11\/04","1403\/08\/14"],["189,930","188,020","190,090","188,620","1270<\/span>","0.67%<\/span>","2024\/11\/03","1403\/08\/13"],["190,550","189,510","192,530","189,890","570<\/span>","0.3%<\/span>","2024\/11\/02","1403\/08\/12"],["187,450","187,450","190,710","190,460","2940<\/span>","1.57%<\/span>","2024\/11\/01","1403\/08\/11"],["190,270","186,880","190,280","187,520","2720<\/span>","1.45%<\/span>","2024\/10\/30","1403\/08\/09"],["187,930","186,610","190,720","190,240","2350<\/span>","1.25%<\/span>","2024\/10\/29","1403\/08\/08"],["184,630","184,340","188,540","187,890","3140<\/span>","1.7%<\/span>","2024\/10\/28","1403\/08\/07"],["181,380","181,210","184,780","184,750","3330<\/span>","1.84%<\/span>","2024\/10\/27","1403\/08\/06"],["179,450","179,140","182,900","181,420","1900<\/span>","1.06%<\/span>","2024\/10\/26","1403\/08\/05"],["187,300","178,730","187,300","179,520","7770<\/span>","4.33%<\/span>","2024\/10\/25","1403\/08\/04"],["186,720","186,040","188,220","187,290","530<\/span>","0.28%<\/span>","2024\/10\/23","1403\/08\/02"],["180,980","180,980","187,020","186,760","5760<\/span>","3.18%<\/span>","2024\/10\/22","1403\/08\/01"],["177,300","177,220","181,030","181,000","3740<\/span>","2.11%<\/span>","2024\/10\/21","1403\/07\/30"],["175,720","175,720","177,360","177,260","1520<\/span>","0.86%<\/span>","2024\/10\/20","1403\/07\/29"],["174,940","174,600","176,260","175,740","790<\/span>","0.45%<\/span>","2024\/10\/19","1403\/07\/28"],["174,870","173,970","175,170","174,950","110<\/span>","0.06%<\/span>","2024\/10\/18","1403\/07\/27"],["173,640","173,600","175,040","174,840","1120<\/span>","0.64%<\/span>","2024\/10\/16","1403\/07\/25"],["172,220","171,950","173,880","173,720","1520<\/span>","0.88%<\/span>","2024\/10\/15","1403\/07\/24"],["173,200","171,810","173,390","172,200","1180<\/span>","0.69%<\/span>","2024\/10\/14","1403\/07\/23"],["172,490","172,370","173,880","173,380","860<\/span>","0.5%<\/span>","2024\/10\/13","1403\/07\/22"],["171,100","170,990","172,650","172,520","1470<\/span>","0.86%<\/span>","2024\/10\/12","1403\/07\/21"],["174,250","171,000","174,250","171,050","3370<\/span>","1.97%<\/span>","2024\/10\/11","1403\/07\/20"],["172,650","172,540","174,470","174,420","1800<\/span>","1.04%<\/span>","2024\/10\/09","1403\/07\/18"],["171,460","171,190","172,840","172,620","1140<\/span>","0.66%<\/span>","2024\/10\/08","1403\/07\/17"],["172,290","171,400","172,300","171,480","940<\/span>","0.55%<\/span>","2024\/10\/07","1403\/07\/16"],["174,040","171,860","174,040","172,420","1480<\/span>","0.86%<\/span>","2024\/10\/06","1403\/07\/15"],["171,330","171,150","174,010","173,900","2800<\/span>","1.64%<\/span>","2024\/10\/05","1403\/07\/14"],["173,180","169,680","173,180","171,100","2030<\/span>","1.19%<\/span>","2024\/10\/04","1403\/07\/13"],["171,150","170,750","173,270","173,130","1890<\/span>","1.1%<\/span>","2024\/10\/02","1403\/07\/11"],["170,010","168,270","171,250","171,240","2360<\/span>","1.4%<\/span>","2024\/10\/01","1403\/07\/10"],["166,740","166,340","168,940","168,880","2460<\/span>","1.48%<\/span>","2024\/09\/30","1403\/07\/09"],["165,890","165,600","166,580","166,420","800<\/span>","0.48%<\/span>","2024\/09\/29","1403\/07\/08"],["166,270","165,050","167,440","165,620","2470<\/span>","1.49%<\/span>","2024\/09\/28","1403\/07\/07"],["165,150","164,370","168,390","168,090","3010<\/span>","1.82%<\/span>","2024\/09\/27","1403\/07\/06"],["164,100","164,100","166,580","165,080","920<\/span>","0.56%<\/span>","2024\/09\/25","1403\/07\/04"],["166,130","163,910","166,140","164,160","2060<\/span>","1.25%<\/span>","2024\/09\/24","1403\/07\/03"],["164,500","164,250","166,670","166,220","1920<\/span>","1.17%<\/span>","2024\/09\/23","1403\/07\/02"],["163,200","162,710","164,300","164,300","1130<\/span>","0.69%<\/span>","2024\/09\/22","1403\/07\/01"],["162,300","161,890","163,220","163,170","1010<\/span>","0.62%<\/span>","2024\/09\/21","1403\/06\/31"],["161,970","161,780","162,330","162,160","250<\/span>","0.15%<\/span>","2024\/09\/18","1403\/06\/28"],["163,590","162,240","164,270","162,410","1250<\/span>","0.77%<\/span>","2024\/09\/17","1403\/06\/27"],["162,340","162,340","163,830","163,660","1190<\/span>","0.73%<\/span>","2024\/09\/16","1403\/06\/26"],["162,360","161,750","163,180","162,470","250<\/span>","0.15%<\/span>","2024\/09\/15","1403\/06\/25"],["162,860","161,550","162,920","162,220","550<\/span>","0.34%<\/span>","2024\/09\/14","1403\/06\/24"],["162,740","162,420","163,300","162,770","440<\/span>","0.27%<\/span>","2024\/09\/13","1403\/06\/23"],["162,310","161,980","163,410","163,210","880<\/span>","0.54%<\/span>","2024\/09\/10","1403\/06\/20"],["162,420","161,330","162,820","162,330","210<\/span>","0.13%<\/span>","2024\/09\/09","1403\/06\/19"],["161,900","161,890","162,820","162,540","820<\/span>","0.51%<\/span>","2024\/09\/08","1403\/06\/18"],["161,780","160,600","162,090","161,720","100<\/span>","0.06%<\/span>","2024\/09\/07","1403\/06\/17"],["162,630","161,730","162,640","161,820","740<\/span>","0.46%<\/span>","2024\/09\/06","1403\/06\/16"],["162,990","162,420","162,990","162,560","500<\/span>","0.31%<\/span>","2024\/09\/04","1403\/06\/14"],["163,210","162,690","163,400","163,060","90<\/span>","0.06%<\/span>","2024\/09\/02","1403\/06\/12"],["162,080","161,870","163,400","163,150","1100<\/span>","0.68%<\/span>","2024\/08\/31","1403\/06\/10"],["162,040","161,960","162,850","162,050","40<\/span>","0.02%<\/span>","2024\/08\/30","1403\/06\/09"],["162,040","161,610","162,310","162,010","10<\/span>","0.01%<\/span>","2024\/08\/28","1403\/06\/07"],["161,070","160,440","162,310","162,000","980<\/span>","0.61%<\/span>","2024\/08\/27","1403\/06\/06"],["161,570","160,110","161,630","161,020","450<\/span>","0.28%<\/span>","2024\/08\/26","1403\/06\/05"],["163,030","160,930","164,540","161,470","190<\/span>","0.12%<\/span>","2024\/08\/25","1403\/06\/04"],["161,370","160,600","161,370","161,280","100<\/span>","0.06%<\/span>","2024\/08\/23","1403\/06\/02"],["161,030","160,800","162,050","161,380","440<\/span>","0.27%<\/span>","2024\/08\/21","1403\/05\/31"],["159,040","158,660","161,800","160,940","1980<\/span>","1.25%<\/span>","2024\/08\/20","1403\/05\/30"],["159,770","158,790","160,320","158,960","910<\/span>","0.57%<\/span>","2024\/08\/19","1403\/05\/29"],["158,960","158,580","160,450","159,870","930<\/span>","0.59%<\/span>","2024\/08\/18","1403\/05\/28"],["161,120","157,840","161,130","157,920","3060<\/span>","1.94%<\/span>","2024\/08\/16","1403\/05\/26"],["161,440","160,460","161,540","160,980","420<\/span>","0.26%<\/span>","2024\/08\/14","1403\/05\/24"],["163,290","161,240","163,290","161,400","1860<\/span>","1.15%<\/span>","2024\/08\/13","1403\/05\/23"],["164,440","162,920","164,460","163,260","1240<\/span>","0.76%<\/span>","2024\/08\/12","1403\/05\/22"],["162,770","162,770","164,810","164,500","1670<\/span>","1.03%<\/span>","2024\/08\/11","1403\/05\/21"],["163,840","162,330","164,130","162,830","1050<\/span>","0.64%<\/span>","2024\/08\/10","1403\/05\/20"],["167,150","163,690","167,150","163,880","3370<\/span>","2.06%<\/span>","2024\/08\/09","1403\/05\/19"],["168,230","167,100","168,230","167,250","970<\/span>","0.58%<\/span>","2024\/08\/07","1403\/05\/17"],["167,400","166,650","168,430","168,220","840<\/span>","0.5%<\/span>","2024\/08\/06","1403\/05\/16"],["168,380","167,380","168,970","167,380","1010<\/span>","0.6%<\/span>","2024\/08\/05","1403\/05\/15"],["166,930","166,600","168,970","168,390","1470<\/span>","0.88%<\/span>","2024\/08\/04","1403\/05\/14"],["168,560","166,550","168,670","166,920","1780<\/span>","1.07%<\/span>","2024\/08\/03","1403\/05\/13"],["166,210","166,210","168,840","168,700","2450<\/span>","1.47%<\/span>","2024\/08\/02","1403\/05\/12"],["164,450","164,150","166,250","166,250","1790<\/span>","1.09%<\/span>","2024\/07\/31","1403\/05\/10"],["161,980","161,980","165,570","164,460","2450<\/span>","1.51%<\/span>","2024\/07\/30","1403\/05\/09"],["161,330","161,160","162,300","162,010","660<\/span>","0.41%<\/span>","2024\/07\/29","1403\/05\/08"],["160,830","160,210","161,630","161,350","430<\/span>","0.27%<\/span>","2024\/07\/28","1403\/05\/07"],["159,670","159,670","161,220","160,920","1240<\/span>","0.78%<\/span>","2024\/07\/27","1403\/05\/06"],["159,050","158,670","159,860","159,680","640<\/span>","0.4%<\/span>","2024\/07\/26","1403\/05\/05"],["157,850","157,850","159,130","159,040","920<\/span>","0.58%<\/span>","2024\/07\/24","1403\/05\/03"],["158,710","157,580","159,170","158,120","300<\/span>","0.19%<\/span>","2024\/07\/23","1403\/05\/02"],["158,810","157,810","159,770","158,420","700<\/span>","0.44%<\/span>","2024\/07\/22","1403\/05\/01"],["157,820","156,530","158,540","157,720","200<\/span>","0.13%<\/span>","2024\/07\/21","1403\/04\/31"],["158,110","157,590","158,680","157,920","160<\/span>","0.1%<\/span>","2024\/07\/20","1403\/04\/30"],["157,170","156,990","158,130","158,080","940<\/span>","0.6%<\/span>","2024\/07\/19","1403\/04\/29"],["157,460","156,930","157,580","157,140","330<\/span>","0.21%<\/span>","2024\/07\/17","1403\/04\/27"],["158,870","156,940","158,880","157,470","530<\/span>","0.34%<\/span>","2024\/07\/16","1403\/04\/26"],["157,860","156,990","158,220","158,000","150<\/span>","0.1%<\/span>","2024\/07\/13","1403\/04\/23"],["158,140","157,800","158,170","157,850","260<\/span>","0.16%<\/span>","2024\/07\/12","1403\/04\/22"],["161,420","156,860","161,440","158,110","3240<\/span>","2.05%<\/span>","2024\/07\/10","1403\/04\/20"],["162,800","161,340","162,800","161,350","1400<\/span>","0.87%<\/span>","2024\/07\/09","1403\/04\/19"],["162,700","162,700","162,800","162,750","30<\/span>","0.02%<\/span>","2024\/07\/08","1403\/04\/18"],["162,750","162,710","162,800","162,780","20<\/span>","0.01%<\/span>","2024\/07\/07","1403\/04\/17"],["164,240","162,740","165,060","162,760","1420<\/span>","0.87%<\/span>","2024\/07\/06","1403\/04\/16"],["167,970","163,570","167,970","164,180","3780<\/span>","2.3%<\/span>","2024\/07\/05","1403\/04\/15"],["166,210","166,200","168,380","167,960","1770<\/span>","1.07%<\/span>","2024\/07\/03","1403\/04\/13"],["167,020","165,190","167,430","166,190","860<\/span>","0.52%<\/span>","2024\/07\/02","1403\/04\/12"],["168,560","166,700","168,980","167,050","1410<\/span>","0.84%<\/span>","2024\/07\/01","1403\/04\/11"],["169,570","168,340","169,570","168,460","1050<\/span>","0.62%<\/span>","2024\/06\/30","1403\/04\/10"],["169,040","168,840","169,620","169,510","1170<\/span>","0.7%<\/span>","2024\/06\/29","1403\/04\/09"],["166,870","166,800","168,390","168,340","1300<\/span>","0.78%<\/span>","2024\/06\/28","1403\/04\/08"],["165,620","165,450","167,440","167,040","1400<\/span>","0.85%<\/span>","2024\/06\/26","1403\/04\/06"],["166,060","164,710","166,140","165,640","130<\/span>","0.08%<\/span>","2024\/06\/25","1403\/04\/05"],["163,750","163,740","166,220","165,510","1770<\/span>","1.08%<\/span>","2024\/06\/23","1403\/04\/03"],["161,670","161,670","163,770","163,740","2030<\/span>","1.26%<\/span>","2024\/06\/22","1403\/04\/02"],["161,430","161,100","162,000","161,710","260<\/span>","0.16%<\/span>","2024\/06\/21","1403\/04\/01"],["161,460","161,240","161,720","161,450","27<\/span>","0.02%<\/span>","2024\/06\/19","1403\/03\/30"],["161,423","160,325","163,899","161,477","3<\/span>","-","2024\/06\/18","1403\/03\/29"],["161,420","161,410","162,260","161,480","910<\/span>","0.57%<\/span>","2024\/06\/17","1403\/03\/28"],["160,640","160,130","160,640","160,570","-<\/span>","-","2024\/06\/15","1403\/03\/26"],["160,970","160,540","160,970","160,570","440<\/span>","0.27%<\/span>","2024\/06\/14","1403\/03\/25"],["160,230","160,230","161,210","161,010","820<\/span>","0.51%<\/span>","2024\/06\/12","1403\/03\/23"],["160,780","160,130","160,940","160,190","580<\/span>","0.36%<\/span>","2024\/06\/11","1403\/03\/22"],["161,780","160,680","162,890","160,770","940<\/span>","0.58%<\/span>","2024\/06\/10","1403\/03\/21"],["161,950","161,430","162,070","161,710","290<\/span>","0.18%<\/span>","2024\/06\/09","1403\/03\/20"],["162,930","161,930","163,030","162,000","910<\/span>","0.56%<\/span>","2024\/06\/08","1403\/03\/19"],["161,400","161,160","163,300","162,910","1440<\/span>","0.89%<\/span>","2024\/06\/07","1403\/03\/18"],["161,550","161,190","161,690","161,470","40<\/span>","0.02%<\/span>","2024\/06\/05","1403\/03\/16"],["161,010","161,010","162,290","161,510","2270<\/span>","1.41%<\/span>","2024\/06\/04","1403\/03\/15"],["161,500","161,500","163,840","163,780","2260<\/span>","1.4%<\/span>","2024\/06\/01","1403\/03\/12"],["161,850","161,350","162,070","161,520","390<\/span>","0.24%<\/span>","2024\/05\/31","1403\/03\/11"],["160,210","159,830","162,100","161,910","1720<\/span>","1.07%<\/span>","2024\/05\/29","1403\/03\/09"],["161,690","159,390","162,100","160,190","1390<\/span>","0.87%<\/span>","2024\/05\/28","1403\/03\/08"],["160,540","160,510","162,780","161,580","1070<\/span>","0.67%<\/span>","2024\/05\/27","1403\/03\/07"],["158,110","158,110","160,980","160,510","2370<\/span>","1.5%<\/span>","2024\/05\/26","1403\/03\/06"],["157,740","157,510","158,430","158,140","420<\/span>","0.27%<\/span>","2024\/05\/25","1403\/03\/05"],["158,670","157,380","159,380","157,720","930<\/span>","0.59%<\/span>","2024\/05\/24","1403\/03\/04"],["157,490","157,490","158,800","158,650","40<\/span>","0.03%<\/span>","2024\/05\/22","1403\/03\/02"],["157,850","156,871","161,242","158,610","120<\/span>","0.08%<\/span>","2024\/05\/21","1403\/03\/01"],["158,750","156,260","158,810","158,490","300<\/span>","0.19%<\/span>","2024\/05\/20","1403\/02\/31"],["164,240","158,170","164,800","158,790","5430<\/span>","3.42%<\/span>","2024\/05\/19","1403\/02\/30"],["156,760","156,120","165,010","164,220","7550<\/span>","4.82%<\/span>","2024\/05\/18","1403\/02\/29"],["159,360","156,220","159,360","156,670","2780<\/span>","1.77%<\/span>","2024\/05\/17","1403\/02\/28"],["160,680","158,970","160,680","159,450","1200<\/span>","0.75%<\/span>","2024\/05\/15","1403\/02\/26"],["161,200","160,440","161,760","160,650","260<\/span>","0.16%<\/span>","2024\/05\/14","1403\/02\/25"],["162,750","160,660","162,750","160,910","1910<\/span>","1.19%<\/span>","2024\/05\/13","1403\/02\/24"],["163,040","162,460","163,810","162,820","250<\/span>","0.15%<\/span>","2024\/05\/12","1403\/02\/23"],["166,510","162,320","166,510","163,070","3450<\/span>","2.12%<\/span>","2024\/05\/11","1403\/02\/22"],["167,750","166,330","167,750","166,520","1200<\/span>","0.72%<\/span>","2024\/05\/10","1403\/02\/21"],["167,210","167,210","168,180","167,720","460<\/span>","0.28%<\/span>","2024\/05\/08","1403\/02\/19"],["168,160","166,850","168,180","167,260","800<\/span>","0.48%<\/span>","2024\/05\/07","1403\/02\/18"],["168,290","167,550","168,860","168,060","220<\/span>","0.13%<\/span>","2024\/05\/06","1403\/02\/17"],["165,920","165,900","168,550","168,280","2340<\/span>","1.41%<\/span>","2024\/05\/05","1403\/02\/16"],["166,910","165,600","167,730","165,940","3620<\/span>","2.18%<\/span>","2024\/05\/04","1403\/02\/15"],["169,350","168,750","169,650","169,560","200<\/span>","0.12%<\/span>","2024\/05\/01","1403\/02\/12"],["171,220","168,870","171,420","169,360","1850<\/span>","1.09%<\/span>","2024\/04\/30","1403\/02\/11"],["169,350","169,150","172,370","171,210","1870<\/span>","1.1%<\/span>","2024\/04\/29","1403\/02\/10"],["165,550","165,470","169,370","169,340","3830<\/span>","2.31%<\/span>","2024\/04\/28","1403\/02\/09"],["168,540","165,460","168,820","165,510","3010<\/span>","1.82%<\/span>","2024\/04\/27","1403\/02\/08"],["174,130","168,330","174,130","168,520","5520<\/span>","3.28%<\/span>","2024\/04\/26","1403\/02\/07"],["175,460","173,630","175,500","174,040","1470<\/span>","0.84%<\/span>","2024\/04\/24","1403\/02\/05"],["177,320","175,040","177,900","175,510","1900<\/span>","1.08%<\/span>","2024\/04\/23","1403\/02\/04"],["177,760","177,050","178,310","177,410","390<\/span>","0.22%<\/span>","2024\/04\/22","1403\/02\/03"],["177,950","177,190","178,100","177,800","110<\/span>","0.06%<\/span>","2024\/04\/21","1403\/02\/02"],["178,310","176,510","178,310","177,910","370<\/span>","0.21%<\/span>","2024\/04\/20","1403\/02\/01"],["183,920","178,010","183,920","178,280","5630<\/span>","3.16%<\/span>","2024\/04\/19","1403\/01\/31"],["182,930","182,660","183,990","183,910","900<\/span>","0.49%<\/span>","2024\/04\/17","1403\/01\/29"],["180,960","180,960","183,160","183,010","1980<\/span>","1.09%<\/span>","2024\/04\/16","1403\/01\/28"],["182,850","180,820","182,850","181,030","1840<\/span>","1.02%<\/span>","2024\/04\/15","1403\/01\/27"],["186,060","182,380","186,790","182,870","3260<\/span>","1.78%<\/span>","2024\/04\/14","1403\/01\/26"],["191,710","185,370","192,530","186,130","3260<\/span>","1.78%<\/span>","2024\/04\/13","1403\/01\/25"],["177,010","176,920","182,870","182,870","7530<\/span>","4.29%<\/span>","2024\/04\/12","1403\/01\/24"],["174,570","173,950","175,350","175,340","900<\/span>","0.52%<\/span>","2024\/04\/08","1403\/01\/20"],["175,870","174,440","175,950","174,440","1460<\/span>","0.84%<\/span>","2024\/04\/07","1403\/01\/19"],["179,230","175,130","179,270","175,900","3240<\/span>","1.84%<\/span>","2024\/04\/06","1403\/01\/18"],["175,680","175,680","179,170","179,140","3390<\/span>","1.93%<\/span>","2024\/04\/05","1403\/01\/17"],["173,870","173,870","176,630","175,750","1920<\/span>","1.1%<\/span>","2024\/04\/03","1403\/01\/15"],["172,750","171,890","173,920","173,830","1070<\/span>","0.62%<\/span>","2024\/04\/02","1403\/01\/14"],["170,740","170,630","173,070","172,760","4830<\/span>","2.88%<\/span>","2024\/04\/01","1403\/01\/13"],["168,680","167,910","169,100","167,930","780<\/span>","0.46%<\/span>","2024\/03\/29","1403\/01\/10"],["168,870","168,030","168,890","168,710","670<\/span>","0.4%<\/span>","2024\/03\/27","1403\/01\/08"],["166,510","166,400","168,070","168,040","1570<\/span>","0.94%<\/span>","2024\/03\/26","1403\/01\/07"],["168,020","166,370","168,020","166,470","1480<\/span>","0.89%<\/span>","2024\/03\/25","1403\/01\/06"],["169,280","167,950","169,280","167,950","3270<\/span>","1.95%<\/span>","2024\/03\/24","1403\/01\/05"],["166,750","166,720","171,450","171,220","6190<\/span>","3.75%<\/span>","2024\/03\/23","1403\/01\/04"],["164,240","164,240","165,330","165,030","710<\/span>","0.43%<\/span>","2024\/03\/17","1402\/12\/27"],["164,460","164,110","165,150","164,320","130<\/span>","0.08%<\/span>","2024\/03\/16","1402\/12\/26"],["162,960","162,280","164,470","164,450","1480<\/span>","0.91%<\/span>","2024\/03\/15","1402\/12\/25"],["162,900","162,170","163,060","162,970","10<\/span>","0.01%<\/span>","2024\/03\/13","1402\/12\/23"],["163,380","162,060","163,380","162,960","430<\/span>","0.26%<\/span>","2024\/03\/12","1402\/12\/22"],["163,850","163,000","164,060","163,390","600<\/span>","0.37%<\/span>","2024\/03\/11","1402\/12\/21"],["162,350","162,160","164,200","163,990","1740<\/span>","1.07%<\/span>","2024\/03\/10","1402\/12\/20"],["164,500","162,090","165,650","162,250","3350<\/span>","2.06%<\/span>","2024\/03\/09","1402\/12\/19"],["166,900","165,230","166,900","165,600","293<\/span>","0.18%<\/span>","2024\/03\/08","1402\/12\/18"],["166,894","164,018","168,045","165,893","977<\/span>","0.59%<\/span>","2024\/03\/06","1402\/12\/16"],["166,760","165,340","167,050","166,870","40<\/span>","0.02%<\/span>","2024\/03\/05","1402\/12\/15"],["166,120","163,440","168,180","166,830","1260<\/span>","0.76%<\/span>","2024\/03\/04","1402\/12\/14"],["163,820","163,670","165,590","165,570","3170<\/span>","1.95%<\/span>","2024\/03\/03","1402\/12\/13"],["162,330","161,730","163,010","162,400","80<\/span>","0.05%<\/span>","2024\/03\/02","1402\/12\/12"],["160,030","160,030","164,500","162,320","2300<\/span>","1.44%<\/span>","2024\/03\/01","1402\/12\/11"],["159,050","158,970","160,150","160,020","1010<\/span>","0.64%<\/span>","2024\/02\/28","1402\/12\/09"],["160,920","158,530","161,100","159,010","1320<\/span>","0.83%<\/span>","2024\/02\/27","1402\/12\/08"],["158,730","158,660","160,510","160,330","1560<\/span>","0.98%<\/span>","2024\/02\/26","1402\/12\/07"],["157,410","157,380","158,780","158,770","2120<\/span>","1.35%<\/span>","2024\/02\/25","1402\/12\/06"],["156,700","156,550","157,190","156,650","30<\/span>","0.02%<\/span>","2024\/02\/23","1402\/12\/04"],["156,110","156,110","157,060","156,680","600<\/span>","0.38%<\/span>","2024\/02\/21","1402\/12\/02"],["155,330","154,690","156,600","156,080","1340<\/span>","0.87%<\/span>","2024\/02\/20","1402\/12\/01"],["156,100","154,220","156,160","154,740","1420<\/span>","0.92%<\/span>","2024\/02\/19","1402\/11\/30"],["156,040","155,730","156,580","156,160","130<\/span>","0.08%<\/span>","2024\/02\/18","1402\/11\/29"],["153,890","153,160","154,110","154,050","700<\/span>","0.46%<\/span>","2024\/02\/16","1402\/11\/27"],["152,140","152,140","153,500","153,350","1460<\/span>","0.96%<\/span>","2024\/02\/14","1402\/11\/25"],["151,860","151,630","152,350","151,890","50<\/span>","0.03%<\/span>","2024\/02\/13","1402\/11\/24"],["151,090","150,960","151,890","151,840","730<\/span>","0.48%<\/span>","2024\/02\/12","1402\/11\/23"],["150,940","150,790","152,010","151,110","880<\/span>","0.59%<\/span>","2024\/02\/11","1402\/11\/22"],["152,450","150,100","152,460","150,230","2170<\/span>","1.44%<\/span>","2024\/02\/09","1402\/11\/20"],["151,600","151,170","152,620","152,400","123<\/span>","0.08%<\/span>","2024\/02\/06","1402\/11\/17"],["151,205","150,267","155,078","152,277","617<\/span>","0.41%<\/span>","2024\/02\/05","1402\/11\/16"],["150,940","149,030","152,870","151,660","730<\/span>","0.48%<\/span>","2024\/02\/04","1402\/11\/15"],["153,630","150,620","154,310","150,930","3440<\/span>","2.28%<\/span>","2024\/02\/03","1402\/11\/14"],["158,190","154,320","158,740","154,370","4945<\/span>","3.2%<\/span>","2024\/02\/02","1402\/11\/13"],["158,340","155,315","161,991","159,315","1195<\/span>","0.76%<\/span>","2024\/01\/31","1402\/11\/11"],["159,400","158,000","160,790","158,120","178<\/span>","0.11%<\/span>","2024\/01\/30","1402\/11\/10"],["154,342","152,381","160,846","158,298","1262<\/span>","0.8%<\/span>","2024\/01\/29","1402\/11\/09"],["152,930","152,920","159,730","159,560","6660<\/span>","4.36%<\/span>","2024\/01\/28","1402\/11\/08"],["154,120","152,200","154,120","152,900","1240<\/span>","0.81%<\/span>","2024\/01\/27","1402\/11\/07"],["152,780","151,840","154,280","154,140","1400<\/span>","0.92%<\/span>","2024\/01\/26","1402\/11\/06"],["150,650","150,650","152,750","152,740","2050<\/span>","1.36%<\/span>","2024\/01\/23","1402\/11\/03"],["148,400","148,400","150,710","150,690","2220<\/span>","1.5%<\/span>","2024\/01\/22","1402\/11\/02"],["148,000","147,260","148,790","148,470","490<\/span>","0.33%<\/span>","2024\/01\/21","1402\/11\/01"],["148,840","147,620","148,940","147,980","880<\/span>","0.59%<\/span>","2024\/01\/20","1402\/10\/30"],["148,310","147,270","148,940","148,860","540<\/span>","0.36%<\/span>","2024\/01\/19","1402\/10\/29"],["147,840","146,980","149,240","148,320","940<\/span>","0.64%<\/span>","2024\/01\/17","1402\/10\/27"],["144,680","144,670","147,460","147,380","2960<\/span>","2.05%<\/span>","2024\/01\/16","1402\/10\/26"],["143,830","143,430","144,800","144,420","940<\/span>","0.66%<\/span>","2024\/01\/15","1402\/10\/25"],["142,440","142,440","143,590","143,480","1070<\/span>","0.75%<\/span>","2024\/01\/14","1402\/10\/24"],["143,490","142,160","145,350","142,410","1040<\/span>","0.73%<\/span>","2024\/01\/13","1402\/10\/23"],["141,130","141,130","143,850","143,450","2290<\/span>","1.62%<\/span>","2024\/01\/12","1402\/10\/22"],["142,470","141,010","142,630","141,160","970<\/span>","0.69%<\/span>","2024\/01\/10","1402\/10\/20"],["140,790","140,780","142,270","142,130","1330<\/span>","0.94%<\/span>","2024\/01\/09","1402\/10\/19"],["139,360","139,360","141,040","140,800","1470<\/span>","1.06%<\/span>","2024\/01\/08","1402\/10\/18"],["139,410","139,160","139,500","139,330","30<\/span>","0.02%<\/span>","2024\/01\/07","1402\/10\/17"],["139,400","138,200","139,490","139,360","70<\/span>","0.05%<\/span>","2024\/01\/06","1402\/10\/16"],["140,600","139,150","140,610","139,430","1210<\/span>","0.87%<\/span>","2024\/01\/05","1402\/10\/15"],["139,860","139,030","140,880","140,640","1580<\/span>","1.14%<\/span>","2024\/01\/03","1402\/10\/13"],["138,500","138,390","139,200","139,060","570<\/span>","0.41%<\/span>","2024\/01\/02","1402\/10\/12"],["138,380","138,040","138,540","138,490","80<\/span>","0.06%<\/span>","2024\/01\/01","1402\/10\/11"],["138,290","137,970","138,570","138,410","110<\/span>","0.08%<\/span>","2023\/12\/31","1402\/10\/10"],["138,100","138,020","138,450","138,300","140<\/span>","0.1%<\/span>","2023\/12\/30","1402\/10\/09"],["137,630","137,630","138,830","138,440","860<\/span>","0.63%<\/span>","2023\/12\/29","1402\/10\/08"],["137,690","137,190","137,760","137,580","120<\/span>","0.09%<\/span>","2023\/12\/27","1402\/10\/06"],["137,040","136,960","137,760","137,700","670<\/span>","0.49%<\/span>","2023\/12\/26","1402\/10\/05"],["137,020","137,000","137,610","137,030","100<\/span>","0.07%<\/span>","2023\/12\/25","1402\/10\/04"],["136,930","136,930","136,930","136,930","190<\/span>","0.14%<\/span>","2023\/12\/24","1402\/10\/03"],["137,650","137,100","137,910","137,120","680<\/span>","0.5%<\/span>","2023\/12\/23","1402\/10\/02"],["137,190","137,190","138,210","137,800","640<\/span>","0.47%<\/span>","2023\/12\/22","1402\/10\/01"],["136,460","136,460","137,360","137,160","133<\/span>","0.1%<\/span>","2023\/12\/20","1402\/09\/29"],["136,559","134,100","138,685","137,027","137<\/span>","0.1%<\/span>","2023\/12\/19","1402\/09\/28"],["137,400","136,880","139,650","136,890","530<\/span>","0.39%<\/span>","2023\/12\/18","1402\/09\/27"],["138,050","137,290","138,060","137,420","550<\/span>","0.4%<\/span>","2023\/12\/17","1402\/09\/26"],["138,020","137,880","138,250","137,970","80<\/span>","0.06%<\/span>","2023\/12\/15","1402\/09\/24"],["137,990","137,860","138,190","138,050","80<\/span>","0.06%<\/span>","2023\/12\/13","1402\/09\/22"],["138,040","137,710","138,040","137,970","20<\/span>","0.01%<\/span>","2023\/12\/12","1402\/09\/21"],["138,350","137,970","138,420","137,990","300<\/span>","0.22%<\/span>","2023\/12\/11","1402\/09\/20"],["138,130","137,990","138,360","138,290","210<\/span>","0.15%<\/span>","2023\/12\/10","1402\/09\/19"],["138,120","137,800","138,360","138,080","30<\/span>","0.02%<\/span>","2023\/12\/09","1402\/09\/18"],["138,080","137,800","138,440","138,110","10<\/span>","0.01%<\/span>","2023\/12\/08","1402\/09\/17"],["138,310","137,920","138,700","138,120","240<\/span>","0.17%<\/span>","2023\/12\/06","1402\/09\/15"],["138,560","138,000","138,910","138,360","100<\/span>","0.07%<\/span>","2023\/12\/05","1402\/09\/14"],["137,800","137,280","138,590","138,460","520<\/span>","0.38%<\/span>","2023\/12\/04","1402\/09\/13"],["137,800","137,550","137,960","137,940","200<\/span>","0.15%<\/span>","2023\/12\/03","1402\/09\/12"],["138,900","137,380","139,030","137,740","1180<\/span>","0.86%<\/span>","2023\/12\/02","1402\/09\/11"],["138,090","137,280","139,420","138,920","820<\/span>","0.59%<\/span>","2023\/12\/01","1402\/09\/10"],["138,190","138,030","138,510","138,100","150<\/span>","0.11%<\/span>","2023\/11\/29","1402\/09\/08"],["138,200","137,100","139,180","137,950","154<\/span>","0.11%<\/span>","2023\/11\/28","1402\/09\/07"],["138,307","135,535","141,142","138,104","626<\/span>","0.45%<\/span>","2023\/11\/27","1402\/09\/06"],["138,540","138,540","139,360","138,730","250<\/span>","0.18%<\/span>","2023\/11\/26","1402\/09\/05"],["138,720","138,380","139,730","138,480","280<\/span>","0.2%<\/span>","2023\/11\/25","1402\/09\/04"],["138,620","138,200","139,270","138,760","180<\/span>","0.13%<\/span>","2023\/11\/24","1402\/09\/03"],["138,150","137,910","138,650","138,580","400<\/span>","0.29%<\/span>","2023\/11\/22","1402\/09\/01"],["138,120","137,960","138,800","138,180","100<\/span>","0.07%<\/span>","2023\/11\/21","1402\/08\/30"],["137,620","137,620","138,980","138,080","20<\/span>","0.01%<\/span>","2023\/11\/20","1402\/08\/29"],["138,390","136,640","138,390","138,060","310<\/span>","0.22%<\/span>","2023\/11\/19","1402\/08\/28"],["138,880","138,310","139,750","138,370","540<\/span>","0.39%<\/span>","2023\/11\/18","1402\/08\/27"],["139,690","138,730","139,690","138,910","790<\/span>","0.57%<\/span>","2023\/11\/17","1402\/08\/26"],["140,430","138,590","140,450","139,700","340<\/span>","0.24%<\/span>","2023\/11\/15","1402\/08\/24"],["140,310","139,950","140,710","140,040","200<\/span>","0.14%<\/span>","2023\/11\/14","1402\/08\/23"],["139,860","139,600","140,520","140,240","400<\/span>","0.29%<\/span>","2023\/11\/13","1402\/08\/22"],["142,310","139,600","142,450","139,840","2390<\/span>","1.71%<\/span>","2023\/11\/12","1402\/08\/21"],["141,560","141,560","142,730","142,230","690<\/span>","0.49%<\/span>","2023\/11\/11","1402\/08\/20"],["139,830","139,820","142,200","141,540","1690<\/span>","1.21%<\/span>","2023\/11\/10","1402\/08\/19"],["139,000","139,000","140,120","139,850","860<\/span>","0.62%<\/span>","2023\/11\/08","1402\/08\/17"],["140,290","138,840","140,650","138,990","1320<\/span>","0.95%<\/span>","2023\/11\/07","1402\/08\/16"],["140,830","140,170","140,850","140,310","530<\/span>","0.38%<\/span>","2023\/11\/06","1402\/08\/15"],["140,500","140,450","141,090","140,840","300<\/span>","0.21%<\/span>","2023\/11\/05","1402\/08\/14"],["140,250","140,250","141,520","140,540","260<\/span>","0.19%<\/span>","2023\/11\/04","1402\/08\/13"],["143,970","139,970","143,970","140,280","3740<\/span>","2.67%<\/span>","2023\/11\/03","1402\/08\/12"],["142,740","142,740","144,030","144,020","1240<\/span>","0.87%<\/span>","2023\/11\/01","1402\/08\/10"],["142,610","142,260","143,200","142,780","230<\/span>","0.16%<\/span>","2023\/10\/31","1402\/08\/09"],["141,130","140,520","143,420","143,010","2500<\/span>","1.78%<\/span>","2023\/10\/30","1402\/08\/08"],["141,500","139,450","141,550","140,510","980<\/span>","0.7%<\/span>","2023\/10\/29","1402\/08\/07"],["142,420","141,360","142,480","141,490","1510<\/span>","1.07%<\/span>","2023\/10\/28","1402\/08\/06"],["141,530","141,530","143,300","143,000","1490<\/span>","1.05%<\/span>","2023\/10\/27","1402\/08\/05"],["141,360","140,720","141,840","141,510","140<\/span>","0.1%<\/span>","2023\/10\/25","1402\/08\/03"],["138,390","138,390","141,460","141,370","2970<\/span>","2.15%<\/span>","2023\/10\/24","1402\/08\/02"],["138,020","137,930","139,490","138,400","340<\/span>","0.25%<\/span>","2023\/10\/23","1402\/08\/01"],["138,070","138,010","138,480","138,060","62<\/span>","0.04%<\/span>","2023\/10\/22","1402\/07\/30"],["137,344","136,533","140,166","138,122","18<\/span>","0.01%<\/span>","2023\/10\/21","1402\/07\/29"],["139,919","137,373","141,807","139,409","371<\/span>","0.27%<\/span>","2023\/10\/18","1402\/07\/26"],["139,040","139,040","140,460","140,010","960<\/span>","0.69%<\/span>","2023\/10\/17","1402\/07\/25"],["139,160","137,260","139,330","139,050","120<\/span>","0.09%<\/span>","2023\/10\/16","1402\/07\/24"],["139,660","139,060","140,160","139,170","500<\/span>","0.36%<\/span>","2023\/10\/15","1402\/07\/23"],["138,700","138,650","139,960","139,670","650<\/span>","0.47%<\/span>","2023\/10\/14","1402\/07\/22"],["140,320","140,320","140,320","140,320","-<\/span>","-","2023\/10\/12","1402\/07\/20"],["143,260","139,900","143,270","140,320","2970<\/span>","2.12%<\/span>","2023\/10\/11","1402\/07\/19"],["144,080","143,170","144,080","143,290","770<\/span>","0.54%<\/span>","2023\/10\/10","1402\/07\/18"],["145,940","143,980","147,050","144,060","1830<\/span>","1.27%<\/span>","2023\/10\/09","1402\/07\/17"],["144,090","144,090","148,410","145,890","1810<\/span>","1.26%<\/span>","2023\/10\/08","1402\/07\/16"],["138,810","138,810","144,150","144,080","5930<\/span>","4.29%<\/span>","2023\/10\/07","1402\/07\/15"],["138,150","138,150","138,150","138,150","-<\/span>","-","2023\/10\/05","1402\/07\/13"],["137,570","137,560","138,200","138,150","690<\/span>","0.5%<\/span>","2023\/10\/04","1402\/07\/12"],["137,460","137,460","137,460","137,460","-<\/span>","-","2023\/10\/02","1402\/07\/10"],["137,220","137,220","137,750","137,460","170<\/span>","0.12%<\/span>","2023\/10\/01","1402\/07\/09"],["137,390","137,130","137,680","137,290","310<\/span>","0.23%<\/span>","2023\/09\/30","1402\/07\/08"],["137,600","137,600","137,600","137,600","-<\/span>","-","2023\/09\/28","1402\/07\/06"],["134,640","134,180","137,600","137,600","610<\/span>","0.45%<\/span>","2023\/09\/27","1402\/07\/05"],["136,990","136,990","136,990","136,990","310<\/span>","0.23%<\/span>","2023\/09\/26","1402\/07\/04"],["137,300","137,300","137,300","137,300","350<\/span>","0.26%<\/span>","2023\/09\/25","1402\/07\/03"],["136,950","136,950","136,950","136,950","60<\/span>","0.04%<\/span>","2023\/09\/23","1402\/07\/01"],["137,010","137,010","137,010","137,010","-<\/span>","-","2023\/09\/21","1402\/06\/30"],["137,080","136,190","137,150","137,010","820<\/span>","0.6%<\/span>","2023\/09\/20","1402\/06\/29"],["136,930","136,060","137,670","136,190","1480<\/span>","1.09%<\/span>","2023\/09\/19","1402\/06\/28"],["137,740","137,100","137,810","137,670","260<\/span>","0.19%<\/span>","2023\/09\/18","1402\/06\/27"],["137,535","136,960","137,660","137,410","610<\/span>","0.44%<\/span>","2023\/09\/17","1402\/06\/26"],["138,020","138,020","138,020","138,020","-<\/span>","-","2023\/09\/13","1402\/06\/22"],["138,165","137,320","138,310","138,020","700<\/span>","0.51%<\/span>","2023\/09\/12","1402\/06\/21"],["137,380","136,590","137,440","137,320","300<\/span>","0.22%<\/span>","2023\/09\/11","1402\/06\/20"],["137,390","137,020","137,760","137,020","240<\/span>","0.18%<\/span>","2023\/09\/10","1402\/06\/19"],["137,435","137,130","137,610","137,260","130<\/span>","0.09%<\/span>","2023\/09\/09","1402\/06\/18"],["137,130","137,130","137,130","137,130","10<\/span>","0.01%<\/span>","2023\/09\/07","1402\/06\/16"],["137,120","137,120","137,120","137,120","-<\/span>","-","2023\/09\/05","1402\/06\/14"],["137,335","137,060","137,550","137,120","20<\/span>","0.01%<\/span>","2023\/09\/04","1402\/06\/13"],["137,375","136,900","137,610","137,140","150<\/span>","0.11%<\/span>","2023\/09\/03","1402\/06\/12"],["137,525","136,600","137,760","137,290","1770<\/span>","1.31%<\/span>","2023\/09\/02","1402\/06\/11"],["135,520","135,520","135,520","135,520","-<\/span>","-","2023\/08\/31","1402\/06\/09"],["135,605","135,150","135,690","135,520","170<\/span>","0.13%<\/span>","2023\/08\/30","1402\/06\/08"],["135,940","135,600","136,190","135,690","90<\/span>","0.07%<\/span>","2023\/08\/29","1402\/06\/07"],["135,770","135,460","135,940","135,600","100<\/span>","0.07%<\/span>","2023\/08\/28","1402\/06\/06"],["135,700","135,290","135,900","135,500","400<\/span>","0.3%<\/span>","2023\/08\/27","1402\/06\/05"],["136,015","135,020","136,130","135,900","10<\/span>","0.01%<\/span>","2023\/08\/26","1402\/06\/04"],["135,910","135,910","135,910","135,910","-<\/span>","-","2023\/08\/24","1402\/06\/02"],["135,915","135,270","135,920","135,910","340<\/span>","0.25%<\/span>","2023\/08\/23","1402\/06\/01"],["135,920","135,510","136,270","135,570","700<\/span>","0.52%<\/span>","2023\/08\/22","1402\/05\/31"],["136,335","134,610","136,400","136,270","1660<\/span>","1.23%<\/span>","2023\/08\/21","1402\/05\/30"],["134,770","132,600","134,930","134,610","1780<\/span>","1.34%<\/span>","2023\/08\/20","1402\/05\/29"],["133,140","132,690","133,450","132,830","200<\/span>","0.15%<\/span>","2023\/08\/19","1402\/05\/28"],["133,030","133,030","133,030","133,030","-<\/span>","-","2023\/08\/17","1402\/05\/26"],["133,175","132,750","133,320","133,030","270<\/span>","0.2%<\/span>","2023\/08\/16","1402\/05\/25"],["133,990","133,220","134,680","133,300","850<\/span>","0.64%<\/span>","2023\/08\/15","1402\/05\/24"],["134,275","133,700","134,400","134,150","70<\/span>","0.05%<\/span>","2023\/08\/14","1402\/05\/23"],["134,380","133,830","134,540","134,220","380<\/span>","0.28%<\/span>","2023\/08\/13","1402\/05\/22"],["134,050","132,170","134,260","133,840","1460<\/span>","1.09%<\/span>","2023\/08\/12","1402\/05\/21"],["135,300","135,300","135,300","135,300","-<\/span>","-","2023\/08\/10","1402\/05\/19"],["135,300","134,890","135,300","135,300","410<\/span>","0.3%<\/span>","2023\/08\/09","1402\/05\/18"],["135,050","134,330","135,210","134,890","520<\/span>","0.39%<\/span>","2023\/08\/08","1402\/05\/17"],["134,850","134,220","135,330","134,370","870<\/span>","0.65%<\/span>","2023\/08\/07","1402\/05\/16"],["135,355","135,030","135,470","135,240","50<\/span>","0.04%<\/span>","2023\/08\/06","1402\/05\/15"],["135,340","134,680","135,490","135,190","424<\/span>","0.31%<\/span>","2023\/08\/05","1402\/05\/14"],["136,868","133,606","138,181","135,614","257<\/span>","0.19%<\/span>","2023\/08\/02","1402\/05\/11"],["136,651","134,933","138,591","135,871","1019<\/span>","0.75%<\/span>","2023\/08\/01","1402\/05\/10"],["136,935","134,420","136,980","136,890","2470<\/span>","1.84%<\/span>","2023\/07\/31","1402\/05\/09"],["134,430","132,750","134,440","134,420","1500<\/span>","1.13%<\/span>","2023\/07\/30","1402\/05\/08"],["133,385","132,790","133,850","132,920","210<\/span>","0.16%<\/span>","2023\/07\/29","1402\/05\/07"],["133,425","133,130","133,720","133,130","-<\/span>","-","2023\/07\/26","1402\/05\/04"],["133,495","132,990","133,860","133,130","140<\/span>","0.11%<\/span>","2023\/07\/25","1402\/05\/03"],["133,075","131,820","133,160","132,990","560<\/span>","0.42%<\/span>","2023\/07\/24","1402\/05\/02"],["132,465","130,790","132,500","132,430","760<\/span>","0.58%<\/span>","2023\/07\/23","1402\/05\/01"],["132,020","131,260","132,370","131,670","860<\/span>","0.65%<\/span>","2023\/07\/22","1402\/04\/31"],["132,530","132,530","132,530","132,530","-<\/span>","-","2023\/07\/20","1402\/04\/29"],["132,590","131,500","132,650","132,530","460<\/span>","0.35%<\/span>","2023\/07\/19","1402\/04\/28"],["132,565","132,030","133,060","132,070","920<\/span>","0.7%<\/span>","2023\/07\/18","1402\/04\/27"],["133,310","132,080","133,630","132,990","-<\/span>","-","2023\/07\/17","1402\/04\/26"],["133,020","131,780","133,050","132,990","1210<\/span>","0.92%<\/span>","2023\/07\/16","1402\/04\/25"],["132,400","131,620","133,020","131,780","2390<\/span>","1.81%<\/span>","2023\/07\/15","1402\/04\/24"],["134,170","134,170","134,170","134,170","-<\/span>","-","2023\/07\/13","1402\/04\/22"],["134,225","133,940","134,280","134,170","20<\/span>","0.01%<\/span>","2023\/07\/12","1402\/04\/21"],["134,295","133,370","134,400","134,190","290<\/span>","0.22%<\/span>","2023\/07\/11","1402\/04\/20"],["134,840","133,590","135,780","133,900","1880<\/span>","1.4%<\/span>","2023\/07\/10","1402\/04\/19"],["135,840","135,270","135,900","135,780","340<\/span>","0.25%<\/span>","2023\/07\/09","1402\/04\/18"],["136,140","135,050","136,160","136,120","1690<\/span>","1.24%<\/span>","2023\/07\/08","1402\/04\/17"],["137,810","137,800","137,810","137,810","10<\/span>","0.01%<\/span>","2023\/07\/06","1402\/04\/15"],["137,800","136,950","137,800","137,800","850<\/span>","0.62%<\/span>","2023\/07\/05","1402\/04\/14"],["136,430","136,250","137,060","136,950","70<\/span>","0.05%<\/span>","2023\/07\/04","1402\/04\/13"],["136,960","135,960","137,010","136,880","100<\/span>","0.07%<\/span>","2023\/07\/03","1402\/04\/12"],["136,130","136,120","137,260","136,980","870<\/span>","0.64%<\/span>","2023\/07\/02","1402\/04\/11"],["135,710","135,700","136,600","136,110","1980<\/span>","1.48%<\/span>","2023\/07\/01","1402\/04\/10"],["134,130","134,130","134,130","134,130","-<\/span>","-","2023\/06\/28","1402\/04\/07"],["134,230","133,660","134,280","134,130","130<\/span>","0.1%<\/span>","2023\/06\/27","1402\/04\/06"],["135,620","134,200","136,050","134,260","1330<\/span>","0.99%<\/span>","2023\/06\/26","1402\/04\/05"],["136,010","135,010","136,170","135,590","470<\/span>","0.35%<\/span>","2023\/06\/25","1402\/04\/04"],["139,680","135,980","139,680","136,060","640<\/span>","0.47%<\/span>","2023\/06\/24","1402\/04\/03"],["135,420","135,420","135,420","135,420","-<\/span>","-","2023\/06\/22","1402\/04\/01"],["132,300","132,300","135,490","135,420","3090<\/span>","2.34%<\/span>","2023\/06\/21","1402\/03\/31"],["132,540","132,270","133,340","132,330","1000<\/span>","0.76%<\/span>","2023\/06\/20","1402\/03\/30"],["132,560","132,190","133,590","133,330","690<\/span>","0.52%<\/span>","2023\/06\/19","1402\/03\/29"],["133,380","132,200","133,410","132,640","1410<\/span>","1.06%<\/span>","2023\/06\/18","1402\/03\/28"],["134,370","133,990","135,090","134,050","1080<\/span>","0.81%<\/span>","2023\/06\/17","1402\/03\/27"],["132,970","132,970","132,970","132,970","-<\/span>","-","2023\/06\/15","1402\/03\/25"],["133,060","132,440","133,060","132,970","100<\/span>","0.08%<\/span>","2023\/06\/14","1402\/03\/24"],["135,920","132,030","135,920","133,070","2830<\/span>","2.13%<\/span>","2023\/06\/13","1402\/03\/23"],["131,260","131,260","136,200","135,900","4720<\/span>","3.6%<\/span>","2023\/06\/12","1402\/03\/22"],["128,940","128,010","131,570","131,180","3210<\/span>","2.51%<\/span>","2023\/06\/11","1402\/03\/21"],["134,370","127,680","134,370","127,970","6190<\/span>","4.84%<\/span>","2023\/06\/10","1402\/03\/20"],["134,160","134,160","134,160","134,160","-<\/span>","-","2023\/06\/08","1402\/03\/18"],["135,190","133,780","135,780","134,160","960<\/span>","0.72%<\/span>","2023\/06\/07","1402\/03\/17"],["138,890","135,100","138,890","135,120","3350<\/span>","2.48%<\/span>","2023\/06\/06","1402\/03\/16"],["138,470","138,470","138,470","138,470","1260<\/span>","0.91%<\/span>","2023\/06\/03","1402\/03\/13"],["139,730","139,730","139,730","139,730","-<\/span>","-","2023\/06\/01","1402\/03\/11"],["138,760","138,760","139,850","139,730","1000<\/span>","0.72%<\/span>","2023\/05\/31","1402\/03\/10"],["139,800","138,410","139,860","138,730","1160<\/span>","0.84%<\/span>","2023\/05\/30","1402\/03\/09"],["141,170","139,670","141,210","139,890","1250<\/span>","0.89%<\/span>","2023\/05\/29","1402\/03\/08"],["140,320","139,490","141,390","141,140","860<\/span>","0.61%<\/span>","2023\/05\/28","1402\/03\/07"],["141,630","140,280","141,630","140,280","380<\/span>","0.27%<\/span>","2023\/05\/27","1402\/03\/06"],["140,660","140,660","140,660","140,660","-<\/span>","-","2023\/05\/25","1402\/03\/04"],["140,290","140,080","140,720","140,660","310<\/span>","0.22%<\/span>","2023\/05\/24","1402\/03\/03"],["142,320","140,220","142,480","140,350","1990<\/span>","1.42%<\/span>","2023\/05\/23","1402\/03\/02"],["142,530","141,970","143,160","142,340","170<\/span>","0.12%<\/span>","2023\/05\/22","1402\/03\/01"],["142,260","142,260","143,300","142,510","1290<\/span>","0.91%<\/span>","2023\/05\/21","1402\/02\/31"],["140,420","140,360","142,350","141,220","1770<\/span>","1.27%<\/span>","2023\/05\/20","1402\/02\/30"],["139,450","139,450","139,450","139,450","-<\/span>","-","2023\/05\/18","1402\/02\/28"],["139,350","139,050","139,760","139,450","776<\/span>","0.56%<\/span>","2023\/05\/17","1402\/02\/27"],["140,346","139,258","142,577","140,226","1764<\/span>","1.26%<\/span>","2023\/05\/14","1402\/02\/24"],["141,850","139,930","143,140","139,950","4530<\/span>","3.24%<\/span>","2023\/05\/13","1402\/02\/23"],["144,480","144,480","144,480","144,480","-<\/span>","-","2023\/05\/11","1402\/02\/21"],["144,210","144,060","144,920","144,480","310<\/span>","0.22%<\/span>","2023\/05\/10","1402\/02\/20"],["144,860","143,060","145,190","144,170","650<\/span>","0.45%<\/span>","2023\/05\/09","1402\/02\/19"],["145,930","144,690","146,020","144,820","1180<\/span>","0.81%<\/span>","2023\/05\/08","1402\/02\/18"],["143,670","143,610","146,010","146,000","2340<\/span>","1.63%<\/span>","2023\/05\/07","1402\/02\/17"],["145,270","143,340","145,270","143,660","3920<\/span>","2.73%<\/span>","2023\/05\/06","1402\/02\/16"],["147,580","147,580","147,580","147,580","-<\/span>","-","2023\/05\/04","1402\/02\/14"],["147,120","147,120","148,450","147,580","420<\/span>","0.29%<\/span>","2023\/05\/03","1402\/02\/13"],["147,040","146,740","147,780","147,160","1680<\/span>","1.14%<\/span>","2023\/05\/02","1402\/02\/12"],["151,790","148,620","151,790","148,840","3000<\/span>","2.02%<\/span>","2023\/05\/01","1402\/02\/11"],["149,530","149,530","152,140","151,840","2360<\/span>","1.58%<\/span>","2023\/04\/30","1402\/02\/10"],["147,340","146,760","149,550","149,480","4540<\/span>","3.13%<\/span>","2023\/04\/29","1402\/02\/09"],["144,940","144,940","144,940","144,940","-<\/span>","-","2023\/04\/27","1402\/02\/07"],["141,880","141,880","145,080","144,940","4680<\/span>","3.34%<\/span>","2023\/04\/26","1402\/02\/06"],["140,090","139,940","140,440","140,260","107<\/span>","0.08%<\/span>","2023\/04\/25","1402\/02\/05"],["140,128","139,020","142,759","140,153","154<\/span>","0.11%<\/span>","2023\/04\/23","1402\/02\/03"],["140,061","138,095","141,139","139,999","869<\/span>","0.62%<\/span>","2023\/04\/19","1402\/01\/30"],["140,160","139,950","140,720","139,950","180<\/span>","0.13%<\/span>","2023\/04\/18","1402\/01\/29"],["139,330","138,320","140,170","140,130","790<\/span>","0.57%<\/span>","2023\/04\/17","1402\/01\/28"],["138,800","138,720","140,570","139,340","550<\/span>","0.4%<\/span>","2023\/04\/16","1402\/01\/27"],["137,930","136,400","139,340","138,790","800<\/span>","0.58%<\/span>","2023\/04\/15","1402\/01\/26"],["138,150","136,450","138,860","137,990","99<\/span>","0.07%<\/span>","2023\/04\/12","1402\/01\/23"],["136,922","134,854","139,179","138,089","259<\/span>","0.19%<\/span>","2023\/04\/10","1402\/01\/21"],["136,280","134,480","137,160","136,460","260<\/span>","0.19%<\/span>","2023\/04\/09","1402\/01\/20"],["138,350","136,120","138,520","136,200","1415<\/span>","1.04%<\/span>","2023\/04\/08","1402\/01\/19"],["137,790","136,913","140,573","137,615","75<\/span>","0.05%<\/span>","2023\/04\/06","1402\/01\/17"],["138,370","135,320","138,370","137,540","800<\/span>","0.58%<\/span>","2023\/04\/05","1402\/01\/16"],["138,370","137,650","139,750","138,340","20<\/span>","0.01%<\/span>","2023\/04\/04","1402\/01\/15"],["140,230","135,040","140,300","138,320","10520<\/span>","7.61%<\/span>","2023\/04\/03","1402\/01\/14"],["148,410","147,630","150,000","148,840","5860<\/span>","4.1%<\/span>","2023\/03\/29","1402\/01\/09"],["148,050","141,230","149,970","142,980","1110<\/span>","0.78%<\/span>","2023\/03\/28","1402\/01\/08"],["149,080","141,380","151,030","144,090","5220<\/span>","3.62%<\/span>","2023\/03\/27","1402\/01\/07"],["147,980","146,890","150,770","149,310","2460<\/span>","1.68%<\/span>","2023\/03\/26","1402\/01\/06"],["147,610","145,390","148,740","146,850","1660<\/span>","1.13%<\/span>","2023\/03\/25","1402\/01\/05"],["148,690","145,580","151,660","148,510","810<\/span>","0.55%<\/span>","2023\/03\/24","1402\/01\/04"],["147,640","145,570","150,670","149,320","180<\/span>","0.12%<\/span>","2023\/03\/18","1401\/12\/27"],["126,965","123,767","128,425","126,049","59<\/span>","0.05%<\/span>","2023\/03\/15","1401\/12\/24"],["127,400","124,680","128,580","127,060","410<\/span>","0.32%<\/span>","2023\/03\/14","1401\/12\/23"],["122,510","122,490","127,470","127,470","4970<\/span>","4.06%<\/span>","2023\/03\/13","1401\/12\/22"],["120,390","118,430","123,260","122,500","2150<\/span>","1.79%<\/span>","2023\/03\/12","1401\/12\/21"],["120,770","114,060","124,490","120,350","11074<\/span>","9.2%<\/span>","2023\/03\/11","1401\/12\/20"],["136,213","129,321","137,779","131,424","4476<\/span>","3.41%<\/span>","2023\/03\/08","1401\/12\/17"],["142,110","109,610","148,320","135,900","-<\/span>","-","2023\/03\/07","1401\/12\/16"],["135,950","127,850","136,740","135,900","10<\/span>","0.01%<\/span>","2023\/03\/06","1401\/12\/15"],["134,580","134,080","136,790","135,890","500<\/span>","0.37%<\/span>","2023\/03\/05","1401\/12\/14"],["148,320","135,390","148,320","135,390","572<\/span>","0.42%<\/span>","2023\/03\/04","1401\/12\/13"],["143,800","134,901","146,000","135,962","2542<\/span>","1.87%<\/span>","2023\/03\/01","1401\/12\/10"],["147,036","137,091","149,947","138,504","180<\/span>","0.13%<\/span>","2023\/02\/28","1401\/12\/09"],["147,771","136,774","149,485","138,324","1040<\/span>","0.76%<\/span>","2023\/02\/27","1401\/12\/08"],["144,943","135,595","146,696","137,284","1318<\/span>","0.97%<\/span>","2023\/02\/26","1401\/12\/07"],["144,741","133,314","146,839","135,966","7802<\/span>","5.74%<\/span>","2023\/02\/25","1401\/12\/06"],["138,023","136,201","143,770","141,201","7809<\/span>","5.53%<\/span>","2023\/02\/22","1401\/12\/03"],["132,640","132,470","136,230","135,800","3120<\/span>","2.35%<\/span>","2023\/02\/21","1401\/12\/02"],["132,670","132,280","132,710","132,680","60<\/span>","0.05%<\/span>","2023\/02\/20","1401\/12\/01"],["132,040","130,790","133,240","132,620","2850<\/span>","2.2%<\/span>","2023\/02\/19","1401\/11\/30"],["128,560","128,560","130,010","129,770","1139<\/span>","0.89%<\/span>","2023\/02\/16","1401\/11\/27"],["127,709","125,218","131,306","128,631","81<\/span>","0.06%<\/span>","2023\/02\/14","1401\/11\/25"],["124,170","124,170","125,010","124,990","760<\/span>","0.61%<\/span>","2023\/02\/13","1401\/11\/24"],["125,350","124,100","125,350","124,230","738<\/span>","0.6%<\/span>","2023\/02\/12","1401\/11\/23"],["122,288","119,830","124,677","123,492","1082<\/span>","0.88%<\/span>","2023\/02\/08","1401\/11\/19"],["120,450","120,450","121,650","121,390","890<\/span>","0.74%<\/span>","2023\/02\/07","1401\/11\/18"],["122,360","120,370","122,360","120,500","1840<\/span>","1.53%<\/span>","2023\/02\/06","1401\/11\/17"],["121,790","121,780","122,430","122,340","280<\/span>","0.23%<\/span>","2023\/02\/05","1401\/11\/16"],["122,149","120,180","124,555","122,060","970<\/span>","0.79%<\/span>","2023\/02\/01","1401\/11\/12"],["121,890","121,070","122,480","122,130","290<\/span>","0.24%<\/span>","2023\/01\/31","1401\/11\/11"],["121,550","120,800","121,910","121,840","340<\/span>","0.28%<\/span>","2023\/01\/30","1401\/11\/10"],["122,040","120,930","122,640","121,500","600<\/span>","0.49%<\/span>","2023\/01\/29","1401\/11\/09"],["119,270","119,000","122,350","122,100","2532<\/span>","2.12%<\/span>","2023\/01\/28","1401\/11\/08"],["120,695","117,128","121,974","119,568","1692<\/span>","1.42%<\/span>","2023\/01\/25","1401\/11\/05"],["118,670","116,390","120,180","119,170","450<\/span>","0.38%<\/span>","2023\/01\/24","1401\/11\/04"],["122,070","118,520","122,100","118,720","3360<\/span>","2.83%<\/span>","2023\/01\/23","1401\/11\/03"],["122,370","121,100","122,960","122,080","330<\/span>","0.27%<\/span>","2023\/01\/22","1401\/11\/02"],["122,500","121,130","123,780","122,410","3816<\/span>","3.22%<\/span>","2023\/01\/21","1401\/11\/01"],["117,308","116,580","119,768","118,594","1984<\/span>","1.7%<\/span>","2023\/01\/18","1401\/10\/28"],["114,030","114,030","117,650","117,540","3490<\/span>","3.06%<\/span>","2023\/01\/17","1401\/10\/27"],["113,100","112,910","114,100","114,050","2050<\/span>","1.83%<\/span>","2023\/01\/16","1401\/10\/26"],["111,580","111,360","112,020","112,000","400<\/span>","0.36%<\/span>","2023\/01\/15","1401\/10\/25"],["111,450","111,030","111,660","111,600","120<\/span>","0.11%<\/span>","2023\/01\/14","1401\/10\/24"],["111,616","109,674","112,799","111,480","230<\/span>","0.21%<\/span>","2023\/01\/11","1401\/10\/21"],["110,370","110,370","111,800","110,760","257<\/span>","0.23%<\/span>","2023\/01\/10","1401\/10\/20"],["111,768","109,817","112,449","110,503","73<\/span>","0.07%<\/span>","2023\/01\/08","1401\/10\/18"],["112,250","110,840","113,810","111,460","2780<\/span>","2.56%<\/span>","2023\/01\/07","1401\/10\/17"],["108,680","108,680","108,680","108,680","-<\/span>","-","2023\/01\/05","1401\/10\/15"],["106,770","106,710","108,820","108,680","840<\/span>","0.78%<\/span>","2023\/01\/04","1401\/10\/14"],["107,810","106,980","108,820","107,840","40<\/span>","0.04%<\/span>","2023\/01\/03","1401\/10\/13"],["111,050","107,000","111,140","107,800","3290<\/span>","3.05%<\/span>","2023\/01\/02","1401\/10\/12"],["111,710","111,050","111,710","111,090","680<\/span>","0.61%<\/span>","2023\/01\/01","1401\/10\/11"],["108,540","107,710","112,100","111,770","5000<\/span>","4.47%<\/span>","2022\/12\/31","1401\/10\/10"],["116,770","116,770","116,770","116,770","1590<\/span>","1.36%<\/span>","2022\/12\/29","1401\/10\/08"],["119,200","117,600","119,200","118,360","6840<\/span>","6.13%<\/span>","2022\/12\/28","1401\/10\/07"],["111,520","111,520","111,520","111,520","-<\/span>","-","2022\/12\/26","1401\/10\/05"],["110,160","110,160","112,630","111,520","1370<\/span>","1.24%<\/span>","2022\/12\/25","1401\/10\/04"],["109,090","108,950","110,710","110,150","3360<\/span>","3.15%<\/span>","2022\/12\/24","1401\/10\/03"],["106,790","106,790","106,790","106,790","-<\/span>","-","2022\/12\/22","1401\/10\/01"],["107,080","106,540","107,080","106,790","350<\/span>","0.33%<\/span>","2022\/12\/21","1401\/09\/30"],["104,960","104,750","106,780","106,440","1400<\/span>","1.33%<\/span>","2022\/12\/20","1401\/09\/29"],["106,560","104,210","106,580","105,040","1450<\/span>","1.38%<\/span>","2022\/12\/19","1401\/09\/28"],["105,400","105,330","106,640","106,490","890<\/span>","0.84%<\/span>","2022\/12\/18","1401\/09\/27"],["106,040","105,020","106,360","105,600","2730<\/span>","2.65%<\/span>","2022\/12\/17","1401\/09\/26"],["102,870","102,870","102,870","102,870","-<\/span>","-","2022\/12\/15","1401\/09\/24"],["103,685","102,760","104,500","102,870","690<\/span>","0.67%<\/span>","2022\/12\/14","1401\/09\/23"],["104,510","102,950","104,870","103,560","720<\/span>","0.7%<\/span>","2022\/12\/13","1401\/09\/22"],["102,890","102,680","104,380","104,280","1560<\/span>","1.52%<\/span>","2022\/12\/12","1401\/09\/21"],["100,910","100,910","102,770","102,720","1750<\/span>","1.73%<\/span>","2022\/12\/11","1401\/09\/20"],["100,270","100,010","101,150","100,970","1206<\/span>","1.21%<\/span>","2022\/12\/10","1401\/09\/19"],["98,238","96,243","100,382","99,764","1314<\/span>","1.33%<\/span>","2022\/12\/07","1401\/09\/16"],["97,830","97,510","98,210","98,200","360<\/span>","0.37%<\/span>","2022\/12\/06","1401\/09\/15"],["98,180","97,670","98,380","97,840","380<\/span>","0.39%<\/span>","2022\/12\/05","1401\/09\/14"],["98,120","97,940","98,630","98,220","50<\/span>","0.05%<\/span>","2022\/12\/04","1401\/09\/13"],["97,080","96,940","98,300","98,170","770<\/span>","0.79%<\/span>","2022\/12\/03","1401\/09\/12"],["97,400","97,400","97,400","97,400","-<\/span>","-","2022\/12\/01","1401\/09\/10"],["97,200","95,780","98,210","97,400","210<\/span>","0.22%<\/span>","2022\/11\/30","1401\/09\/09"],["96,200","95,960","97,210","97,190","230<\/span>","0.24%<\/span>","2022\/11\/29","1401\/09\/08"],["97,920","96,960","98,120","96,960","920<\/span>","0.95%<\/span>","2022\/11\/28","1401\/09\/07"],["97,250","97,250","98,340","97,880","780<\/span>","0.8%<\/span>","2022\/11\/27","1401\/09\/06"],["96,050","95,950","97,890","97,100","1100<\/span>","1.15%<\/span>","2022\/11\/26","1401\/09\/05"],["96,000","96,000","96,000","96,000","-<\/span>","-","2022\/11\/24","1401\/09\/03"],["96,200","95,410","96,530","96,000","210<\/span>","0.22%<\/span>","2022\/11\/23","1401\/09\/02"],["96,590","95,880","96,800","96,210","370<\/span>","0.38%<\/span>","2022\/11\/22","1401\/09\/01"],["97,220","95,560","97,220","96,580","590<\/span>","0.61%<\/span>","2022\/11\/21","1401\/08\/30"],["96,210","96,210","97,390","97,170","1000<\/span>","1.04%<\/span>","2022\/11\/20","1401\/08\/29"],["95,220","95,220","96,440","96,170","960<\/span>","1.01%<\/span>","2022\/11\/19","1401\/08\/28"],["95,210","95,210","95,210","95,210","-<\/span>","-","2022\/11\/17","1401\/08\/26"],["97,180","94,930","97,250","95,210","1330<\/span>","1.4%<\/span>","2022\/11\/16","1401\/08\/25"],["96,770","96,150","96,840","96,540","340<\/span>","0.35%<\/span>","2022\/11\/15","1401\/08\/24"],["97,480","95,750","97,480","96,880","590<\/span>","0.61%<\/span>","2022\/11\/14","1401\/08\/23"],["96,500","96,070","97,610","97,470","980<\/span>","1.02%<\/span>","2022\/11\/13","1401\/08\/22"],["95,110","94,930","96,830","96,490","1040<\/span>","1.09%<\/span>","2022\/11\/12","1401\/08\/21"],["95,450","95,450","95,450","95,450","-<\/span>","-","2022\/11\/10","1401\/08\/19"],["96,390","94,840","96,440","95,450","930<\/span>","0.97%<\/span>","2022\/11\/09","1401\/08\/18"],["98,520","96,370","98,720","96,380","2150<\/span>","2.23%<\/span>","2022\/11\/08","1401\/08\/17"],["98,560","98,400","100,080","98,530","50<\/span>","0.05%<\/span>","2022\/11\/07","1401\/08\/16"],["98,740","98,340","98,740","98,580","200<\/span>","0.2%<\/span>","2022\/11\/06","1401\/08\/15"],["98,230","97,310","98,860","98,780","3820<\/span>","4.02%<\/span>","2022\/11\/05","1401\/08\/14"],["94,960","94,960","94,960","94,960","-<\/span>","-","2022\/11\/03","1401\/08\/12"],["94,530","94,200","95,080","94,960","460<\/span>","0.49%<\/span>","2022\/11\/02","1401\/08\/11"],["93,260","92,130","94,670","94,500","2330<\/span>","2.53%<\/span>","2022\/11\/01","1401\/08\/10"],["91,520","91,520","92,190","92,170","670<\/span>","0.73%<\/span>","2022\/10\/31","1401\/08\/09"],["90,780","90,770","91,620","91,500","680<\/span>","0.75%<\/span>","2022\/10\/30","1401\/08\/08"],["90,640","90,390","90,880","90,820","240<\/span>","0.26%<\/span>","2022\/10\/29","1401\/08\/07"],["90,580","90,580","90,580","90,580","-<\/span>","-","2022\/10\/27","1401\/08\/05"],["90,140","90,140","90,700","90,580","480<\/span>","0.53%<\/span>","2022\/10\/26","1401\/08\/04"],["90,120","89,850","90,180","90,100","-<\/span>","-","2022\/10\/25","1401\/08\/03"],["90,100","89,820","90,240","90,100","50<\/span>","0.06%<\/span>","2022\/10\/24","1401\/08\/02"],["89,110","88,810","90,230","90,150","770<\/span>","0.86%<\/span>","2022\/10\/23","1401\/08\/01"],["89,440","89,200","89,610","89,380","480<\/span>","0.54%<\/span>","2022\/10\/22","1401\/07\/30"],["88,900","88,900","88,900","88,900","-<\/span>","-","2022\/10\/20","1401\/07\/28"],["89,290","88,680","89,290","88,900","410<\/span>","0.46%<\/span>","2022\/10\/19","1401\/07\/27"],["89,430","89,280","89,740","89,310","130<\/span>","0.15%<\/span>","2022\/10\/18","1401\/07\/26"],["89,040","88,870","89,470","89,440","60<\/span>","0.07%<\/span>","2022\/10\/17","1401\/07\/25"],["89,770","89,380","89,830","89,500","670<\/span>","0.75%<\/span>","2022\/10\/16","1401\/07\/24"],["89,340","89,340","90,290","90,170","430<\/span>","0.48%<\/span>","2022\/10\/15","1401\/07\/23"],["89,740","89,740","89,740","89,740","-<\/span>","-","2022\/10\/13","1401\/07\/21"],["88,890","88,790","89,740","89,740","820<\/span>","0.92%<\/span>","2022\/10\/12","1401\/07\/20"],["89,140","88,650","89,190","88,920","280<\/span>","0.31%<\/span>","2022\/10\/11","1401\/07\/19"],["88,460","88,400","89,370","89,200","720<\/span>","0.81%<\/span>","2022\/10\/10","1401\/07\/18"],["87,970","87,340","88,690","88,480","520<\/span>","0.59%<\/span>","2022\/10\/09","1401\/07\/17"],["88,820","87,920","88,820","87,960","940<\/span>","1.07%<\/span>","2022\/10\/08","1401\/07\/16"],["89,570","88,340","90,990","88,900","1190<\/span>","1.34%<\/span>","2022\/10\/05","1401\/07\/13"],["90,090","90,090","90,090","90,090","-<\/span>","-","2022\/10\/04","1401\/07\/12"],["90,510","89,950","90,750","90,090","430<\/span>","0.48%<\/span>","2022\/10\/03","1401\/07\/11"],["90,820","90,040","91,100","90,520","260<\/span>","0.29%<\/span>","2022\/10\/02","1401\/07\/10"],["90,150","88,680","90,560","90,260","3520<\/span>","4.06%<\/span>","2022\/10\/01","1401\/07\/09"],["86,740","86,740","86,740","86,740","-<\/span>","-","2022\/09\/29","1401\/07\/07"],["86,710","86,690","86,760","86,740","470<\/span>","0.54%<\/span>","2022\/09\/28","1401\/07\/06"],["86,270","86,270","86,270","86,270","70<\/span>","0.08%<\/span>","2022\/09\/26","1401\/07\/04"],["86,340","86,340","86,340","86,340","140<\/span>","0.16%<\/span>","2022\/09\/24","1401\/07\/02"],["86,200","86,200","86,200","86,200","-<\/span>","-","2022\/09\/22","1401\/06\/31"],["86,340","85,740","86,530","86,200","150<\/span>","0.17%<\/span>","2022\/09\/21","1401\/06\/30"],["86,240","85,930","86,390","86,350","80<\/span>","0.09%<\/span>","2022\/09\/20","1401\/06\/29"],["86,190","85,870","86,470","86,270","130<\/span>","0.15%<\/span>","2022\/09\/19","1401\/06\/28"],["85,880","85,670","86,310","86,140","210<\/span>","0.24%<\/span>","2022\/09\/18","1401\/06\/27"],["85,930","85,930","85,930","85,930","-<\/span>","-","2022\/09\/15","1401\/06\/24"],["86,010","85,440","86,260","85,930","520<\/span>","0.61%<\/span>","2022\/09\/14","1401\/06\/23"],["86,330","84,970","86,340","85,410","900<\/span>","1.05%<\/span>","2022\/09\/13","1401\/06\/22"],["84,340","84,320","86,480","86,310","1960<\/span>","2.32%<\/span>","2022\/09\/12","1401\/06\/21"],["84,160","83,610","84,440","84,350","840<\/span>","1.01%<\/span>","2022\/09\/11","1401\/06\/20"],["82,740","82,690","83,670","83,510","1200<\/span>","1.46%<\/span>","2022\/09\/10","1401\/06\/19"],["82,310","82,310","82,310","82,310","-<\/span>","-","2022\/09\/08","1401\/06\/17"],["82,270","81,920","82,530","82,310","10<\/span>","0.01%<\/span>","2022\/09\/07","1401\/06\/16"],["82,000","81,600","82,390","82,300","60<\/span>","0.07%<\/span>","2022\/09\/06","1401\/06\/15"],["82,900","81,910","82,900","82,360","460<\/span>","0.56%<\/span>","2022\/09\/05","1401\/06\/14"],["82,350","81,790","82,390","81,900","500<\/span>","0.61%<\/span>","2022\/09\/04","1401\/06\/13"],["81,670","81,660","82,590","82,400","1000<\/span>","1.23%<\/span>","2022\/09\/03","1401\/06\/12"],["81,400","81,400","81,400","81,400","-<\/span>","-","2022\/09\/01","1401\/06\/10"],["81,560","81,240","81,560","81,400","190<\/span>","0.23%<\/span>","2022\/08\/31","1401\/06\/09"],["81,300","81,300","82,310","81,590","320<\/span>","0.39%<\/span>","2022\/08\/30","1401\/06\/08"],["80,900","80,350","81,330","81,270","1604<\/span>","1.97%<\/span>","2022\/08\/29","1401\/06\/07"],["81,023","79,362","83,454","82,874","1250<\/span>","1.53%<\/span>","2022\/08\/27","1401\/06\/05"],["82,647","81,085","83,324","81,624","793<\/span>","0.97%<\/span>","2022\/08\/26","1401\/06\/04"],["81,245","79,717","82,960","82,417","661<\/span>","0.81%<\/span>","2022\/08\/24","1401\/06\/02"],["82,104","81,314","83,672","81,756","197<\/span>","0.24%<\/span>","2022\/08\/23","1401\/06\/01"],["81,745","81,025","83,018","81,953","880<\/span>","1.07%<\/span>","2022\/08\/22","1401\/05\/31"],["82,802","81,369","83,826","82,833","74<\/span>","0.09%<\/span>","2022\/08\/21","1401\/05\/30"],["81,487","79,963","83,338","82,907","122<\/span>","0.15%<\/span>","2022\/08\/20","1401\/05\/29"],["82,343","80,943","84,706","83,029","1249<\/span>","1.53%<\/span>","2022\/08\/19","1401\/05\/28"],["82,479","80,226","83,336","81,780","487<\/span>","0.6%<\/span>","2022\/08\/17","1401\/05\/26"],["81,442","80,317","82,240","81,293","602<\/span>","0.74%<\/span>","2022\/08\/16","1401\/05\/25"],["82,265","80,863","83,852","81,895","361<\/span>","0.44%<\/span>","2022\/08\/15","1401\/05\/24"],["82,278","80,751","83,051","81,534","1411<\/span>","1.73%<\/span>","2022\/08\/14","1401\/05\/23"],["82,245","81,175","84,628","82,945","233<\/span>","0.28%<\/span>","2022\/08\/13","1401\/05\/22"],["80,988","79,870","83,307","82,712","359<\/span>","0.44%<\/span>","2022\/08\/12","1401\/05\/21"],["82,240","81,006","83,283","82,353","627<\/span>","0.76%<\/span>","2022\/08\/10","1401\/05\/19"],["81,031","79,402","84,639","82,980","1386<\/span>","1.7%<\/span>","2022\/08\/09","1401\/05\/18"],["82,463","80,329","83,106","81,594","1441<\/span>","1.77%<\/span>","2022\/08\/08","1401\/05\/17"],["82,447","81,185","83,483","83,035","1434<\/span>","1.76%<\/span>","2022\/08\/05","1401\/05\/14"],["81,420","80,410","82,123","81,601","778<\/span>","0.95%<\/span>","2022\/08\/03","1401\/05\/12"],["81,906","80,357","83,128","82,379","814<\/span>","0.99%<\/span>","2022\/08\/02","1401\/05\/11"],["81,127","80,056","83,675","83,193","1227<\/span>","1.5%<\/span>","2022\/08\/01","1401\/05\/10"],["81,317","80,544","83,474","81,966","9<\/span>","0.01%<\/span>","2022\/07\/31","1401\/05\/09"],["81,269","79,635","83,606","81,975","601<\/span>","0.73%<\/span>","2022\/07\/30","1401\/05\/08"],["82,450","80,751","83,542","82,576","485<\/span>","0.59%<\/span>","2022\/07\/29","1401\/05\/07"],["82,472","81,193","83,733","83,061","905<\/span>","1.1%<\/span>","2022\/07\/27","1401\/05\/05"],["81,880","80,545","82,854","82,156","559<\/span>","0.68%<\/span>","2022\/07\/26","1401\/05\/04"],["82,629","81,513","83,897","82,715","204<\/span>","0.25%<\/span>","2022\/07\/25","1401\/05\/03"],["81,127","79,780","83,632","82,919","698<\/span>","0.85%<\/span>","2022\/07\/24","1401\/05\/02"],["81,554","80,469","83,010","82,221","426<\/span>","0.52%<\/span>","2022\/07\/23","1401\/05\/01"],["82,485","80,942","84,382","82,647","370<\/span>","0.45%<\/span>","2022\/07\/22","1401\/04\/31"],["82,955","81,793","84,378","83,017","237<\/span>","0.29%<\/span>","2022\/07\/20","1401\/04\/29"],["81,387","80,158","84,005","82,780","538<\/span>","0.65%<\/span>","2022\/07\/19","1401\/04\/28"],["83,095","80,802","83,535","82,242","318<\/span>","0.39%<\/span>","2022\/07\/18","1401\/04\/27"],["81,994","81,034","84,277","82,560","406<\/span>","0.49%<\/span>","2022\/07\/16","1401\/04\/25"],["81,068","80,654","83,706","82,154","572<\/span>","0.7%<\/span>","2022\/07\/15","1401\/04\/24"],["81,802","80,615","83,553","82,726","150<\/span>","0.18%<\/span>","2022\/07\/13","1401\/04\/22"],["82,818","81,857","84,144","82,876","641<\/span>","0.78%<\/span>","2022\/07\/12","1401\/04\/21"],["82,507","80,672","83,678","82,235","508<\/span>","0.62%<\/span>","2022\/07\/11","1401\/04\/20"],["82,497","80,913","83,214","82,743","1035<\/span>","1.27%<\/span>","2022\/07\/10","1401\/04\/19"],["81,475","80,171","82,663","81,708","902<\/span>","1.1%<\/span>","2022\/07\/08","1401\/04\/17"],["81,302","80,375","83,526","82,610","426<\/span>","0.52%<\/span>","2022\/07\/06","1401\/04\/15"],["81,728","81,237","84,580","83,036","566<\/span>","0.69%<\/span>","2022\/07\/05","1401\/04\/14"],["81,965","80,620","83,904","82,470","67<\/span>","0.08%<\/span>","2022\/07\/04","1401\/04\/13"],["81,277","80,732","82,897","82,403","414<\/span>","0.5%<\/span>","2022\/07\/03","1401\/04\/12"],["82,306","80,684","84,200","82,817","1327<\/span>","1.63%<\/span>","2022\/07\/02","1401\/04\/11"],["82,051","81,074","82,518","81,490","1179<\/span>","1.45%<\/span>","2022\/07\/01","1401\/04\/10"],["83,112","81,842","84,691","82,669","840<\/span>","1.03%<\/span>","2022\/06\/29","1401\/04\/08"],["81,603","80,778","83,539","81,829","521<\/span>","0.64%<\/span>","2022\/06\/28","1401\/04\/07"],["81,888","80,494","82,575","81,308","608<\/span>","0.75%<\/span>","2022\/06\/27","1401\/04\/06"],["81,532","80,716","82,546","81,916","468<\/span>","0.57%<\/span>","2022\/06\/26","1401\/04\/05"],["82,363","81,737","83,619","82,384","464<\/span>","0.57%<\/span>","2022\/06\/25","1401\/04\/04"],["81,025","79,590","82,640","81,920","1190<\/span>","1.45%<\/span>","2022\/06\/24","1401\/04\/03"],["81,213","79,710","84,689","83,110","933<\/span>","1.14%<\/span>","2022\/06\/22","1401\/04\/01"],["81,474","80,659","83,738","82,177","197<\/span>","0.24%<\/span>","2022\/06\/21","1401\/03\/31"],["82,250","81,032","83,477","82,374","571<\/span>","0.7%<\/span>","2022\/06\/20","1401\/03\/30"],["82,924","81,091","84,449","81,803","923<\/span>","1.13%<\/span>","2022\/06\/19","1401\/03\/29"],["81,429","80,956","83,925","82,726","268<\/span>","0.32%<\/span>","2022\/06\/18","1401\/03\/28"],["82,623","81,061","84,454","82,994","993<\/span>","1.21%<\/span>","2022\/06\/17","1401\/03\/27"],["80,922","80,153","82,542","82,001","233<\/span>","0.28%<\/span>","2022\/06\/15","1401\/03\/25"],["81,097","79,539","83,031","82,234","566<\/span>","0.69%<\/span>","2022\/06\/14","1401\/03\/24"],["82,858","81,210","83,578","82,800","227<\/span>","0.27%<\/span>","2022\/06\/13","1401\/03\/23"],["82,790","80,921","84,338","82,573","748<\/span>","0.91%<\/span>","2022\/06\/12","1401\/03\/22"],["81,577","80,940","82,348","81,825","369<\/span>","0.45%<\/span>","2022\/06\/11","1401\/03\/21"],["80,933","79,743","82,751","81,456","1192<\/span>","1.46%<\/span>","2022\/06\/10","1401\/03\/20"],["81,813","81,093","84,218","82,648","796<\/span>","0.97%<\/span>","2022\/06\/08","1401\/03\/18"],["81,545","79,832","83,079","81,852","356<\/span>","0.44%<\/span>","2022\/06\/07","1401\/03\/17"],["81,912","80,949","82,813","81,496","1091<\/span>","1.34%<\/span>","2022\/06\/06","1401\/03\/16"],["81,100","80,572","84,255","82,587","22<\/span>","0.03%<\/span>","2022\/06\/05","1401\/03\/15"],["81,738","81,288","83,625","82,609","735<\/span>","0.9%<\/span>","2022\/06\/01","1401\/03\/11"],["82,285","80,916","83,157","81,874","357<\/span>","0.44%<\/span>","2022\/05\/31","1401\/03\/10"],["81,685","80,644","82,877","81,517","435<\/span>","0.53%<\/span>","2022\/05\/30","1401\/03\/09"],["82,141","80,263","83,266","81,952","39<\/span>","0.05%<\/span>","2022\/05\/29","1401\/03\/08"],["82,611","80,834","84,329","81,991","295<\/span>","0.36%<\/span>","2022\/05\/28","1401\/03\/07"],["82,753","81,298","83,613","82,286","420<\/span>","0.51%<\/span>","2022\/05\/27","1401\/03\/06"],["82,141","81,440","83,693","81,866","251<\/span>","0.31%<\/span>","2022\/05\/25","1401\/03\/04"],["82,487","81,157","82,948","81,615","691<\/span>","0.85%<\/span>","2022\/05\/24","1401\/03\/03"],["82,043","81,140","82,799","82,306","651<\/span>","0.8%<\/span>","2022\/05\/23","1401\/03\/02"],["82,417","80,062","82,837","81,655","226<\/span>","0.28%<\/span>","2022\/05\/22","1401\/03\/01"],["82,977","80,374","84,337","81,881","423<\/span>","0.52%<\/span>","2022\/05\/21","1401\/02\/31"],["82,807","80,227","84,082","81,458","1772<\/span>","2.18%<\/span>","2022\/05\/20","1401\/02\/30"],["83,230","82,539","84,420","83,230","-<\/span>","-","2022\/05\/18","1401\/02\/28"],["83,230","82,239","84,470","83,230","-<\/span>","-","2022\/05\/17","1401\/02\/27"],["83,230","81,923","84,803","83,230","-<\/span>","-","2022\/05\/16","1401\/02\/26"],["83,330","83,210","83,430","83,230","20<\/span>","0.02%<\/span>","2022\/05\/15","1401\/02\/25"],["83,240","81,390","83,270","83,210","20<\/span>","0.02%<\/span>","2022\/05\/14","1401\/02\/24"],["83,230","83,230","83,230","83,230","3000<\/span>","3.74%<\/span>","2022\/05\/12","1401\/02\/22"],["78,430","78,430","80,890","80,230","660<\/span>","0.83%<\/span>","2022\/05\/11","1401\/02\/21"],["77,233","76,228","80,986","79,570","1190<\/span>","1.52%<\/span>","2022\/05\/09","1401\/02\/19"],["77,220","76,880","77,240","76,980","310<\/span>","0.4%<\/span>","2022\/05\/08","1401\/02\/18"],["76,720","76,590","76,970","76,670","560<\/span>","0.73%<\/span>","2022\/05\/07","1401\/02\/17"],["77,230","77,230","77,230","77,230","360<\/span>","0.47%<\/span>","2022\/05\/05","1401\/02\/15"],["76,870","76,870","76,870","76,870","-<\/span>","-","2022\/05\/02","1401\/02\/12"],["76,670","76,520","76,920","76,870","190<\/span>","0.25%<\/span>","2022\/05\/01","1401\/02\/11"],["76,480","76,460","76,730","76,680","-<\/span>","-","2022\/04\/30","1401\/02\/10"],["76,680","76,680","76,680","76,680","-<\/span>","-","2022\/04\/28","1401\/02\/08"],["76,410","76,110","76,710","76,680","230<\/span>","0.3%<\/span>","2022\/04\/27","1401\/02\/07"],["76,000","76,000","76,730","76,450","440<\/span>","0.58%<\/span>","2022\/04\/26","1401\/02\/06"],["75,770","75,750","76,380","76,010","230<\/span>","0.3%<\/span>","2022\/04\/25","1401\/02\/05"],["75,600","75,400","75,890","75,780","80<\/span>","0.11%<\/span>","2022\/04\/24","1401\/02\/04"],["75,860","75,860","75,860","75,860","-<\/span>","-","2022\/04\/21","1401\/02\/01"],["75,530","75,510","76,000","75,860","320<\/span>","0.42%<\/span>","2022\/04\/20","1401\/01\/31"],["75,050","74,990","75,730","75,540","480<\/span>","0.64%<\/span>","2022\/04\/19","1401\/01\/30"],["75,270","75,020","75,700","75,060","220<\/span>","0.29%<\/span>","2022\/04\/18","1401\/01\/29"],["75,790","75,130","76,190","75,280","700<\/span>","0.93%<\/span>","2022\/04\/17","1401\/01\/28"],["75,920","75,920","76,600","75,980","170<\/span>","0.22%<\/span>","2022\/04\/16","1401\/01\/27"],["75,657","74,499","76,689","75,810","140<\/span>","0.19%<\/span>","2022\/04\/13","1401\/01\/24"],["76,520","75,620","76,540","75,670","860<\/span>","1.14%<\/span>","2022\/04\/12","1401\/01\/23"],["76,440","76,410","76,950","76,530","170<\/span>","0.22%<\/span>","2022\/04\/11","1401\/01\/22"],["76,110","76,110","76,710","76,360","200<\/span>","0.26%<\/span>","2022\/04\/10","1401\/01\/21"],["75,510","75,320","76,240","76,160","1030<\/span>","1.37%<\/span>","2022\/04\/09","1401\/01\/20"],["75,130","75,130","75,130","75,130","-<\/span>","-","2022\/04\/07","1401\/01\/18"],["74,570","74,530","75,480","75,130","570<\/span>","0.76%<\/span>","2022\/04\/06","1401\/01\/17"],["75,380","74,370","75,430","74,560","900<\/span>","1.21%<\/span>","2022\/04\/05","1401\/01\/16"],["74,030","74,030","75,510","75,460","1440<\/span>","1.95%<\/span>","2022\/04\/04","1401\/01\/15"],["73,260","73,220","74,120","74,020","220<\/span>","0.3%<\/span>","2022\/04\/03","1401\/01\/14"],["73,800","73,800","73,800","73,800","-<\/span>","-","2022\/03\/31","1401\/01\/11"],["73,620","73,480","73,900","73,800","120<\/span>","0.16%<\/span>","2022\/03\/30","1401\/01\/10"],["73,980","73,340","74,040","73,680","120<\/span>","0.16%<\/span>","2022\/03\/29","1401\/01\/09"],["72,790","72,690","73,690","73,560","990<\/span>","1.36%<\/span>","2022\/03\/28","1401\/01\/08"],["71,520","71,450","72,810","72,570","1090<\/span>","1.52%<\/span>","2022\/03\/27","1401\/01\/07"],["71,370","71,340","71,520","71,480","80<\/span>","0.11%<\/span>","2022\/03\/26","1401\/01\/06"],["71,390","70,890","72,490","71,400","-<\/span>","-","2022\/03\/18","1400\/12\/27"],["71,400","71,400","71,400","71,400","-<\/span>","-","2022\/03\/17","1400\/12\/26"],["71,330","71,330","71,400","71,400","400<\/span>","0.56%<\/span>","2022\/03\/16","1400\/12\/25"],["71,470","71,410","71,970","71,800","40<\/span>","0.06%<\/span>","2022\/03\/15","1400\/12\/24"],["71,710","71,630","72,380","71,760","270<\/span>","0.38%<\/span>","2022\/03\/14","1400\/12\/23"],["71,470","71,190","71,620","71,490","420<\/span>","0.59%<\/span>","2022\/03\/13","1400\/12\/22"],["70,970","70,950","72,380","71,910","1960<\/span>","2.8%<\/span>","2022\/03\/12","1400\/12\/21"],["69,950","69,950","69,950","69,950","-<\/span>","-","2022\/03\/10","1400\/12\/19"],["70,170","69,840","70,310","69,950","130<\/span>","0.19%<\/span>","2022\/03\/09","1400\/12\/18"],["70,430","69,370","70,500","70,080","800<\/span>","1.14%<\/span>","2022\/03\/08","1400\/12\/17"],["70,460","70,410","71,480","70,880","600<\/span>","0.85%<\/span>","2022\/03\/07","1400\/12\/16"],["69,340","69,210","70,470","70,280","1190<\/span>","1.72%<\/span>","2022\/03\/06","1400\/12\/15"],["68,760","68,390","69,220","69,090","630<\/span>","0.91%<\/span>","2022\/03\/05","1400\/12\/14"],["69,720","69,720","69,720","69,720","-<\/span>","-","2022\/03\/03","1400\/12\/12"],["69,560","69,510","70,170","69,720","960<\/span>","1.38%<\/span>","2022\/03\/02","1400\/12\/11"],["70,680","70,680","70,680","70,680","-<\/span>","-","2022\/02\/28","1400\/12\/09"],["70,730","70,650","70,850","70,680","80<\/span>","0.11%<\/span>","2022\/02\/27","1400\/12\/08"],["70,810","70,600","70,880","70,760","400<\/span>","0.57%<\/span>","2022\/02\/26","1400\/12\/07"],["71,160","71,160","71,160","71,160","-<\/span>","-","2022\/02\/24","1400\/12\/05"],["71,230","70,730","71,340","71,160","560<\/span>","0.79%<\/span>","2022\/02\/23","1400\/12\/04"],["71,340","70,600","71,480","70,600","270<\/span>","0.38%<\/span>","2022\/02\/22","1400\/12\/03"],["70,380","70,330","71,290","70,870","630<\/span>","0.9%<\/span>","2022\/02\/21","1400\/12\/02"],["69,510","69,370","70,340","70,240","1080<\/span>","1.56%<\/span>","2022\/02\/20","1400\/12\/01"],["70,450","69,150","70,450","69,160","2245<\/span>","3.25%<\/span>","2022\/02\/19","1400\/11\/30"],["71,816","70,262","72,986","71,405","265<\/span>","0.37%<\/span>","2022\/02\/16","1400\/11\/27"],["73,310","72,062","73,801","73,004","406<\/span>","0.56%<\/span>","2022\/02\/13","1400\/11\/24"],["71,990","71,940","73,170","73,120","1130<\/span>","1.57%<\/span>","2022\/02\/12","1400\/11\/23"],["71,990","71,990","71,990","71,990","-<\/span>","-","2022\/02\/10","1400\/11\/21"],["72,020","71,960","72,030","71,990","20<\/span>","0.03%<\/span>","2022\/02\/09","1400\/11\/20"],["72,380","71,550","72,380","72,010","480<\/span>","0.67%<\/span>","2022\/02\/08","1400\/11\/19"],["71,940","71,170","72,030","71,530","1060<\/span>","1.48%<\/span>","2022\/02\/07","1400\/11\/18"],["73,190","72,390","73,250","72,590","850<\/span>","1.17%<\/span>","2022\/02\/06","1400\/11\/17"],["71,690","71,660","73,500","73,440","1380<\/span>","1.88%<\/span>","2022\/02\/05","1400\/11\/16"],["74,820","74,820","74,820","74,820","-<\/span>","-","2022\/02\/03","1400\/11\/14"],["74,920","74,630","75,180","74,820","30<\/span>","0.04%<\/span>","2022\/02\/02","1400\/11\/13"],["75,120","74,710","75,240","74,790","550<\/span>","0.74%<\/span>","2022\/02\/01","1400\/11\/12"],["76,150","75,120","76,160","75,340","620<\/span>","0.82%<\/span>","2022\/01\/31","1400\/11\/11"],["76,490","75,820","76,540","75,960","550<\/span>","0.72%<\/span>","2022\/01\/30","1400\/11\/10"],["76,240","76,200","76,650","76,510","320<\/span>","0.42%<\/span>","2022\/01\/29","1400\/11\/09"],["76,190","76,190","76,190","76,190","-<\/span>","-","2022\/01\/27","1400\/11\/07"],["76,070","75,960","76,300","76,190","250<\/span>","0.33%<\/span>","2022\/01\/26","1400\/11\/06"],["76,550","76,370","77,170","76,440","230<\/span>","0.3%<\/span>","2022\/01\/25","1400\/11\/05"],["76,320","76,100","76,490","76,210","550<\/span>","0.72%<\/span>","2022\/01\/24","1400\/11\/04"],["76,630","76,500","77,200","76,760","590<\/span>","0.77%<\/span>","2022\/01\/23","1400\/11\/03"],["75,390","75,280","76,220","76,170","650<\/span>","0.86%<\/span>","2022\/01\/22","1400\/11\/02"],["75,520","75,520","75,520","75,520","-<\/span>","-","2022\/01\/20","1400\/10\/30"],["75,360","75,330","75,620","75,520","130<\/span>","0.17%<\/span>","2022\/01\/19","1400\/10\/29"],["75,260","75,200","75,750","75,390","350<\/span>","0.47%<\/span>","2022\/01\/18","1400\/10\/28"],["74,600","74,430","75,350","75,040","170<\/span>","0.23%<\/span>","2022\/01\/17","1400\/10\/27"],["74,550","74,520","74,990","74,870","610<\/span>","0.81%<\/span>","2022\/01\/16","1400\/10\/26"],["75,850","75,030","75,890","75,480","1270<\/span>","1.68%<\/span>","2022\/01\/15","1400\/10\/25"],["76,750","76,750","76,750","76,750","-<\/span>","-","2022\/01\/13","1400\/10\/23"],["76,390","76,030","76,900","76,750","700<\/span>","0.92%<\/span>","2022\/01\/12","1400\/10\/22"],["76,920","75,820","76,930","76,050","860<\/span>","1.13%<\/span>","2022\/01\/11","1400\/10\/21"],["77,640","76,640","77,990","76,910","400<\/span>","0.52%<\/span>","2022\/01\/10","1400\/10\/20"],["75,090","74,750","76,570","76,510","1400<\/span>","1.86%<\/span>","2022\/01\/09","1400\/10\/19"],["76,800","75,070","77,310","75,110","3490<\/span>","4.65%<\/span>","2022\/01\/08","1400\/10\/18"],["78,600","78,600","78,600","78,600","-<\/span>","-","2022\/01\/05","1400\/10\/15"],["79,440","78,140","79,480","78,600","1030<\/span>","1.31%<\/span>","2022\/01\/04","1400\/10\/14"],["80,400","79,420","80,520","79,630","630<\/span>","0.79%<\/span>","2022\/01\/03","1400\/10\/13"],["80,680","80,100","81,040","80,260","770<\/span>","0.96%<\/span>","2022\/01\/02","1400\/10\/12"],["81,200","80,450","81,220","81,030","790<\/span>","0.97%<\/span>","2022\/01\/01","1400\/10\/11"],["81,820","81,820","81,820","81,820","-<\/span>","-","2021\/12\/30","1400\/10\/09"],["81,650","81,510","82,020","81,820","430<\/span>","0.53%<\/span>","2021\/12\/29","1400\/10\/08"],["81,390","81,190","81,660","81,390","440<\/span>","0.54%<\/span>","2021\/12\/28","1400\/10\/07"],["81,390","80,800","81,420","80,950","930<\/span>","1.15%<\/span>","2021\/12\/27","1400\/10\/06"],["81,970","81,760","82,070","81,880","210<\/span>","0.26%<\/span>","2021\/12\/26","1400\/10\/05"],["81,790","81,630","82,210","82,090","303<\/span>","0.37%<\/span>","2021\/12\/25","1400\/10\/04"],["82,625","80,895","83,740","81,787","643<\/span>","0.79%<\/span>","2021\/12\/22","1400\/10\/01"],["83,040","82,360","83,210","82,430","340<\/span>","0.41%<\/span>","2021\/12\/21","1400\/09\/30"],["82,590","82,440","82,940","82,770","330<\/span>","0.4%<\/span>","2021\/12\/20","1400\/09\/29"],["81,920","81,720","82,750","82,440","680<\/span>","0.83%<\/span>","2021\/12\/19","1400\/09\/28"],["74,680","74,650","81,950","81,760","7120<\/span>","9.54%<\/span>","2021\/12\/18","1400\/09\/27"],["74,640","74,640","74,640","74,640","-<\/span>","-","2021\/12\/16","1400\/09\/25"],["74,610","74,600","74,640","74,640","10<\/span>","0.01%<\/span>","2021\/12\/15","1400\/09\/24"],["74,650","74,620","74,670","74,650","20<\/span>","0.03%<\/span>","2021\/12\/14","1400\/09\/23"],["74,830","74,620","74,830","74,670","140<\/span>","0.19%<\/span>","2021\/12\/13","1400\/09\/22"],["75,410","74,770","75,410","74,810","570<\/span>","0.76%<\/span>","2021\/12\/12","1400\/09\/21"],["75,410","75,360","75,430","75,380","60<\/span>","0.08%<\/span>","2021\/12\/11","1400\/09\/20"],["75,440","75,440","75,440","75,440","-<\/span>","-","2021\/12\/09","1400\/09\/18"],["75,640","75,430","75,650","75,440","180<\/span>","0.24%<\/span>","2021\/12\/08","1400\/09\/17"],["75,740","75,570","75,770","75,620","130<\/span>","0.17%<\/span>","2021\/12\/07","1400\/09\/16"],["75,750","75,700","75,770","75,750","20<\/span>","0.03%<\/span>","2021\/12\/06","1400\/09\/15"],["75,870","75,690","75,900","75,770","90<\/span>","0.12%<\/span>","2021\/12\/05","1400\/09\/14"],["76,180","75,850","76,180","75,860","1470<\/span>","1.98%<\/span>","2021\/12\/04","1400\/09\/13"],["74,390","74,390","74,390","74,390","-<\/span>","-","2021\/12\/02","1400\/09\/11"],["72,490","72,430","74,420","74,390","1910<\/span>","2.64%<\/span>","2021\/12\/01","1400\/09\/10"],["78,710","70,850","78,720","72,480","6240<\/span>","8.61%<\/span>","2021\/11\/30","1400\/09\/09"],["75,070","75,070","79,760","78,720","360<\/span>","0.46%<\/span>","2021\/11\/29","1400\/09\/08"],["78,530","78,500","79,080","79,080","4570<\/span>","6.13%<\/span>","2021\/11\/28","1400\/09\/07"],["76,710","74,440","76,710","74,510","3930<\/span>","5.27%<\/span>","2021\/11\/27","1400\/09\/06"],["78,440","78,440","78,440","78,440","-<\/span>","-","2021\/11\/25","1400\/09\/04"],["78,750","78,330","78,790","78,440","840<\/span>","1.07%<\/span>","2021\/11\/24","1400\/09\/03"],["78,070","78,040","79,680","79,280","1400<\/span>","1.8%<\/span>","2021\/11\/23","1400\/09\/02"],["77,600","77,290","77,910","77,880","570<\/span>","0.74%<\/span>","2021\/11\/22","1400\/09\/01"],["77,030","76,750","77,360","77,310","260<\/span>","0.34%<\/span>","2021\/11\/21","1400\/08\/30"],["76,350","76,270","77,170","77,050","380<\/span>","0.5%<\/span>","2021\/11\/20","1400\/08\/29"],["76,670","76,670","76,670","76,670","-<\/span>","-","2021\/11\/18","1400\/08\/27"],["77,060","76,610","77,060","76,670","540<\/span>","0.7%<\/span>","2021\/11\/17","1400\/08\/26"],["77,300","76,990","77,330","77,210","560<\/span>","0.73%<\/span>","2021\/11\/16","1400\/08\/25"],["76,220","76,080","76,730","76,650","300<\/span>","0.39%<\/span>","2021\/11\/15","1400\/08\/24"],["77,670","73,440","77,670","76,350","1310<\/span>","1.72%<\/span>","2021\/11\/14","1400\/08\/23"],["78,160","77,580","78,180","77,660","250<\/span>","0.32%<\/span>","2021\/11\/13","1400\/08\/22"],["77,410","77,410","77,410","77,410","-<\/span>","-","2021\/11\/11","1400\/08\/20"],["77,280","77,090","77,470","77,410","170<\/span>","0.22%<\/span>","2021\/11\/10","1400\/08\/19"],["76,680","76,680","77,310","77,240","750<\/span>","0.98%<\/span>","2021\/11\/09","1400\/08\/18"],["76,380","76,330","76,730","76,490","190<\/span>","0.25%<\/span>","2021\/11\/08","1400\/08\/17"],["76,220","76,190","76,630","76,300","60<\/span>","0.08%<\/span>","2021\/11\/07","1400\/08\/16"],["75,620","75,480","76,270","76,240","980<\/span>","1.3%<\/span>","2021\/11\/06","1400\/08\/15"],["75,260","75,260","75,260","75,260","-<\/span>","-","2021\/11\/04","1400\/08\/13"],["75,970","75,240","75,970","75,260","740<\/span>","0.98%<\/span>","2021\/11\/03","1400\/08\/12"],["75,200","75,180","76,050","76,000","870<\/span>","1.16%<\/span>","2021\/11\/02","1400\/08\/11"],["75,050","74,910","75,180","75,130","240<\/span>","0.32%<\/span>","2021\/11\/01","1400\/08\/10"],["75,060","74,840","75,240","74,890","230<\/span>","0.31%<\/span>","2021\/10\/31","1400\/08\/09"],["74,750","74,690","75,180","75,120","180<\/span>","0.24%<\/span>","2021\/10\/30","1400\/08\/08"],["75,300","75,300","75,300","75,300","-<\/span>","-","2021\/10\/28","1400\/08\/06"],["75,430","75,290","75,440","75,300","100<\/span>","0.13%<\/span>","2021\/10\/27","1400\/08\/05"],["75,070","75,020","75,710","75,400","350<\/span>","0.47%<\/span>","2021\/10\/26","1400\/08\/04"],["74,880","74,620","75,100","75,050","110<\/span>","0.15%<\/span>","2021\/10\/25","1400\/08\/03"],["75,160","75,160","75,160","75,160","490<\/span>","0.66%<\/span>","2021\/10\/23","1400\/08\/01"],["74,670","74,670","74,670","74,670","-<\/span>","-","2021\/10\/21","1400\/07\/29"],["74,350","74,350","74,800","74,670","300<\/span>","0.4%<\/span>","2021\/10\/20","1400\/07\/28"],["74,660","74,230","74,670","74,370","480<\/span>","0.65%<\/span>","2021\/10\/19","1400\/07\/27"],["74,640","74,470","74,990","74,850","650<\/span>","0.88%<\/span>","2021\/10\/18","1400\/07\/26"],["73,850","73,820","74,390","74,200","190<\/span>","0.26%<\/span>","2021\/10\/17","1400\/07\/25"],["74,250","73,820","74,280","74,010","280<\/span>","0.38%<\/span>","2021\/10\/16","1400\/07\/24"],["73,730","73,730","73,730","73,730","-<\/span>","-","2021\/10\/14","1400\/07\/22"],["73,980","73,630","74,200","73,730","240<\/span>","0.33%<\/span>","2021\/10\/13","1400\/07\/21"],["73,600","73,570","74,260","73,970","460<\/span>","0.62%<\/span>","2021\/10\/12","1400\/07\/20"],["75,170","74,270","75,180","74,430","360<\/span>","0.48%<\/span>","2021\/10\/11","1400\/07\/19"],["75,150","73,480","76,200","74,790","260<\/span>","0.35%<\/span>","2021\/10\/09","1400\/07\/17"],["76,050","76,050","76,050","76,050","530<\/span>","0.7%<\/span>","2021\/10\/06","1400\/07\/14"],["76,580","76,580","76,580","76,580","-<\/span>","-","2021\/10\/04","1400\/07\/12"],["76,330","76,160","76,690","76,580","230<\/span>","0.3%<\/span>","2021\/10\/03","1400\/07\/11"],["76,520","76,120","76,520","76,350","1180<\/span>","1.55%<\/span>","2021\/10\/02","1400\/07\/10"],["76,910","76,900","77,530","77,530","600<\/span>","0.78%<\/span>","2021\/09\/30","1400\/07\/08"],["76,740","76,610","77,120","76,930","520<\/span>","0.68%<\/span>","2021\/09\/29","1400\/07\/07"],["75,780","75,660","76,440","76,410","1060<\/span>","1.41%<\/span>","2021\/09\/28","1400\/07\/06"],["75,350","75,350","75,350","75,350","330<\/span>","0.44%<\/span>","2021\/09\/26","1400\/07\/04"],["75,260","74,840","75,290","75,020","360<\/span>","0.48%<\/span>","2021\/09\/25","1400\/07\/03"],["74,940","74,900","75,380","75,380","390<\/span>","0.52%<\/span>","2021\/09\/23","1400\/07\/01"],["75,100","74,840","75,190","74,990","350<\/span>","0.47%<\/span>","2021\/09\/22","1400\/06\/31"],["74,720","74,520","75,240","74,640","-<\/span>","-","2021\/09\/21","1400\/06\/30"],["74,720","74,520","75,240","74,640","70<\/span>","0.09%<\/span>","2021\/09\/20","1400\/06\/29"],["74,690","74,440","74,720","74,710","50<\/span>","0.07%<\/span>","2021\/09\/19","1400\/06\/28"],["74,400","74,300","74,890","74,760","10<\/span>","0.01%<\/span>","2021\/09\/18","1400\/06\/27"],["74,750","74,750","74,750","74,750","-<\/span>","-","2021\/09\/16","1400\/06\/25"],["74,390","74,120","74,750","74,750","370<\/span>","0.5%<\/span>","2021\/09\/15","1400\/06\/24"],["74,310","74,260","74,670","74,380","910<\/span>","1.22%<\/span>","2021\/09\/14","1400\/06\/23"],["74,670","74,430","75,510","75,290","890<\/span>","1.2%<\/span>","2021\/09\/13","1400\/06\/22"],["73,360","73,300","74,400","74,400","200<\/span>","0.27%<\/span>","2021\/09\/12","1400\/06\/21"],["75,160","74,130","75,160","74,200","1580<\/span>","2.13%<\/span>","2021\/09\/11","1400\/06\/20"],["75,780","75,780","75,780","75,780","-<\/span>","-","2021\/09\/09","1400\/06\/18"],["75,370","75,250","75,970","75,780","400<\/span>","0.53%<\/span>","2021\/09\/08","1400\/06\/17"],["75,130","74,960","75,510","75,380","830<\/span>","1.11%<\/span>","2021\/09\/07","1400\/06\/16"],["74,040","73,730","74,610","74,550","700<\/span>","0.95%<\/span>","2021\/09\/06","1400\/06\/15"],["73,680","73,450","73,930","73,850","150<\/span>","0.2%<\/span>","2021\/09\/05","1400\/06\/14"],["73,820","73,680","74,290","73,700","610<\/span>","0.83%<\/span>","2021\/09\/04","1400\/06\/13"],["74,310","74,310","74,310","74,310","-<\/span>","-","2021\/09\/02","1400\/06\/11"],["73,630","73,630","74,310","74,310","650<\/span>","0.88%<\/span>","2021\/09\/01","1400\/06\/10"],["74,430","73,540","74,430","73,660","1040<\/span>","1.41%<\/span>","2021\/08\/31","1400\/06\/09"],["74,550","74,130","74,700","74,700","990<\/span>","1.34%<\/span>","2021\/08\/30","1400\/06\/08"],["74,160","73,350","74,340","73,710","1480<\/span>","2.01%<\/span>","2021\/08\/29","1400\/06\/07"],["76,520","75,020","76,530","75,190","780<\/span>","1.04%<\/span>","2021\/08\/28","1400\/06\/06"],["75,970","75,970","75,970","75,970","-<\/span>","-","2021\/08\/26","1400\/06\/04"],["75,840","75,670","76,310","75,970","140<\/span>","0.18%<\/span>","2021\/08\/25","1400\/06\/03"],["75,400","75,370","76,500","75,830","540<\/span>","0.72%<\/span>","2021\/08\/24","1400\/06\/02"],["75,480","75,070","75,940","75,290","30<\/span>","0.04%<\/span>","2021\/08\/23","1400\/06\/01"],["74,670","74,530","75,400","75,320","580<\/span>","0.78%<\/span>","2021\/08\/22","1400\/05\/31"],["74,750","74,470","75,000","74,740","1470<\/span>","2.01%<\/span>","2021\/08\/21","1400\/05\/30"],["73,270","73,270","73,270","73,270","-<\/span>","-","2021\/08\/17","1400\/05\/26"],["73,250","73,250","73,290","73,270","10<\/span>","0.01%<\/span>","2021\/08\/16","1400\/05\/25"],["73,260","73,250","73,290","73,260","10<\/span>","0.01%<\/span>","2021\/08\/15","1400\/05\/24"],["71,750","71,750","73,360","73,250","1260<\/span>","1.75%<\/span>","2021\/08\/14","1400\/05\/23"],["71,990","71,990","71,990","71,990","-<\/span>","-","2021\/08\/12","1400\/05\/21"],["72,490","71,590","72,660","71,990","470<\/span>","0.65%<\/span>","2021\/08\/11","1400\/05\/20"],["72,080","71,830","72,840","72,460","790<\/span>","1.1%<\/span>","2021\/08\/10","1400\/05\/19"],["70,550","70,520","71,870","71,670","1080<\/span>","1.53%<\/span>","2021\/08\/09","1400\/05\/18"],["69,790","69,760","70,770","70,590","650<\/span>","0.93%<\/span>","2021\/08\/08","1400\/05\/17"],["69,790","68,730","70,070","69,940","150<\/span>","0.21%<\/span>","2021\/08\/07","1400\/05\/16"],["69,790","69,790","69,790","69,790","-<\/span>","-","2021\/08\/05","1400\/05\/14"],["69,770","69,650","69,900","69,790","30<\/span>","0.04%<\/span>","2021\/08\/04","1400\/05\/13"],["70,070","69,350","70,070","69,760","300<\/span>","0.43%<\/span>","2021\/08\/03","1400\/05\/12"],["69,650","69,620","70,290","70,060","600<\/span>","0.86%<\/span>","2021\/08\/02","1400\/05\/11"],["69,630","69,330","69,870","69,460","100<\/span>","0.14%<\/span>","2021\/08\/01","1400\/05\/10"],["70,040","69,240","70,160","69,360","360<\/span>","0.52%<\/span>","2021\/07\/31","1400\/05\/09"],["69,720","69,720","69,720","69,720","-<\/span>","-","2021\/07\/28","1400\/05\/06"],["68,560","68,540","69,760","69,720","1210<\/span>","1.77%<\/span>","2021\/07\/27","1400\/05\/05"],["68,290","68,260","68,710","68,510","300<\/span>","0.44%<\/span>","2021\/07\/26","1400\/05\/04"],["67,560","67,500","68,360","68,210","730<\/span>","1.08%<\/span>","2021\/07\/25","1400\/05\/03"],["67,430","67,390","67,980","67,480","440<\/span>","0.66%<\/span>","2021\/07\/24","1400\/05\/02"],["67,040","67,040","67,040","67,040","260<\/span>","0.39%<\/span>","2021\/07\/22","1400\/04\/31"],["66,780","66,780","66,780","66,780","-<\/span>","-","2021\/07\/20","1400\/04\/29"],["66,690","66,660","66,830","66,780","180<\/span>","0.27%<\/span>","2021\/07\/19","1400\/04\/28"],["66,880","66,470","66,890","66,600","210<\/span>","0.32%<\/span>","2021\/07\/18","1400\/04\/27"],["67,230","66,770","67,430","66,810","460<\/span>","0.69%<\/span>","2021\/07\/17","1400\/04\/26"],["67,270","67,270","67,270","67,270","-<\/span>","-","2021\/07\/15","1400\/04\/24"],["67,010","67,010","67,500","67,270","280<\/span>","0.42%<\/span>","2021\/07\/14","1400\/04\/23"],["67,410","66,710","67,430","66,990","400<\/span>","0.6%<\/span>","2021\/07\/13","1400\/04\/22"],["67,970","67,280","67,970","67,390","630<\/span>","0.93%<\/span>","2021\/07\/12","1400\/04\/21"],["68,090","67,880","68,110","68,020","50<\/span>","0.07%<\/span>","2021\/07\/11","1400\/04\/20"],["67,880","67,750","68,110","68,070","8<\/span>","0.01%<\/span>","2021\/07\/10","1400\/04\/19"],["68,254","66,986","69,544","68,062","88<\/span>","0.13%<\/span>","2021\/07\/07","1400\/04\/16"],["68,230","65,350","68,440","68,320","30<\/span>","0.04%<\/span>","2021\/07\/06","1400\/04\/15"],["68,350","68,240","68,520","68,350","370<\/span>","0.54%<\/span>","2021\/07\/05","1400\/04\/14"],["68,400","67,940","68,430","67,980","470<\/span>","0.69%<\/span>","2021\/07\/04","1400\/04\/13"],["69,330","68,370","69,340","68,450","30<\/span>","0.04%<\/span>","2021\/07\/03","1400\/04\/12"],["68,480","68,480","68,480","68,480","-<\/span>","-","2021\/07\/01","1400\/04\/10"],["69,160","68,260","69,160","68,480","650<\/span>","0.95%<\/span>","2021\/06\/30","1400\/04\/09"],["68,080","68,070","69,180","69,130","1170<\/span>","1.72%<\/span>","2021\/06\/29","1400\/04\/08"],["67,800","67,770","68,620","67,960","760<\/span>","1.13%<\/span>","2021\/06\/28","1400\/04\/07"],["67,070","67,070","67,710","67,200","-<\/span>","-","2021\/06\/27","1400\/04\/06"],["66,310","66,300","67,230","67,200","1320<\/span>","2%<\/span>","2021\/06\/26","1400\/04\/05"],["65,880","65,880","65,880","65,880","-<\/span>","-","2021\/06\/24","1400\/04\/03"],["65,810","65,680","66,010","65,880","40<\/span>","0.06%<\/span>","2021\/06\/23","1400\/04\/02"],["66,250","65,570","66,260","65,840","220<\/span>","0.33%<\/span>","2021\/06\/22","1400\/04\/01"],["65,680","65,680","66,200","66,060","440<\/span>","0.67%<\/span>","2021\/06\/21","1400\/03\/31"],["65,300","65,130","65,740","65,620","410<\/span>","0.63%<\/span>","2021\/06\/20","1400\/03\/30"],["63,910","63,910","65,470","65,210","1340<\/span>","2.05%<\/span>","2021\/06\/19","1400\/03\/29"],["66,550","66,550","66,550","66,550","-<\/span>","-","2021\/06\/17","1400\/03\/27"],["65,840","65,840","66,610","66,550","700<\/span>","1.06%<\/span>","2021\/06\/16","1400\/03\/26"],["65,210","65,210","65,980","65,850","350<\/span>","0.53%<\/span>","2021\/06\/15","1400\/03\/25"],["65,350","65,340","65,690","65,500","220<\/span>","0.34%<\/span>","2021\/06\/14","1400\/03\/24"],["65,620","64,970","65,620","65,280","350<\/span>","0.54%<\/span>","2021\/06\/13","1400\/03\/23"],["65,080","65,070","65,690","65,630","510<\/span>","0.78%<\/span>","2021\/06\/12","1400\/03\/22"],["65,120","65,120","65,120","65,120","-<\/span>","-","2021\/06\/10","1400\/03\/20"],["65,730","65,120","65,740","65,120","630<\/span>","0.97%<\/span>","2021\/06\/09","1400\/03\/19"],["65,650","65,480","65,980","65,750","530<\/span>","0.81%<\/span>","2021\/06\/08","1400\/03\/18"],["65,310","65,110","65,430","65,220","600<\/span>","0.93%<\/span>","2021\/06\/07","1400\/03\/17"],["64,620","64,620","64,620","64,620","-<\/span>","-","2021\/06\/03","1400\/03\/13"],["65,110","64,430","65,110","64,620","1090<\/span>","1.69%<\/span>","2021\/06\/02","1400\/03\/12"],["65,760","62,630","65,900","65,710","430<\/span>","0.65%<\/span>","2021\/06\/01","1400\/03\/11"],["65,130","64,620","66,180","66,140","450<\/span>","0.69%<\/span>","2021\/05\/31","1400\/03\/10"],["66,930","65,460","67,540","65,690","390<\/span>","0.6%<\/span>","2021\/05\/30","1400\/03\/09"],["64,540","64,530","65,730","65,300","2020<\/span>","3.19%<\/span>","2021\/05\/29","1400\/03\/08"],["63,280","63,280","63,280","63,280","-<\/span>","-","2021\/05\/27","1400\/03\/06"],["63,230","63,170","63,380","63,280","60<\/span>","0.09%<\/span>","2021\/05\/26","1400\/03\/05"],["63,170","63,160","63,750","63,220","260<\/span>","0.41%<\/span>","2021\/05\/25","1400\/03\/04"],["63,100","62,660","65,220","62,960","420<\/span>","0.67%<\/span>","2021\/05\/24","1400\/03\/03"],["63,430","63,070","65,350","63,380","550<\/span>","0.88%<\/span>","2021\/05\/23","1400\/03\/02"],["62,380","62,330","62,930","62,830","200<\/span>","0.32%<\/span>","2021\/05\/22","1400\/03\/01"],["62,630","62,630","62,630","62,630","-<\/span>","-","2021\/05\/20","1400\/02\/30"],["62,140","59,910","63,210","62,630","460<\/span>","0.74%<\/span>","2021\/05\/19","1400\/02\/29"],["62,280","61,530","62,520","62,170","800<\/span>","1.29%<\/span>","2021\/05\/18","1400\/02\/28"],["62,360","62,210","63,340","62,970","650<\/span>","1.04%<\/span>","2021\/05\/17","1400\/02\/27"],["63,130","62,170","63,150","62,320","40<\/span>","0.06%<\/span>","2021\/05\/16","1400\/02\/26"],["61,670","61,640","62,390","62,360","890<\/span>","1.45%<\/span>","2021\/05\/15","1400\/02\/25"],["61,050","60,910","61,790","61,470","390<\/span>","0.64%<\/span>","2021\/05\/12","1400\/02\/22"],["60,420","60,400","61,570","61,080","334<\/span>","0.55%<\/span>","2021\/05\/11","1400\/02\/21"],["59,601","59,213","61,614","60,746","436<\/span>","0.72%<\/span>","2021\/05\/09","1400\/02\/19"],["58,140","58,110","59,120","58,950","130<\/span>","0.22%<\/span>","2021\/05\/08","1400\/02\/18"],["59,080","59,080","59,080","59,080","-<\/span>","-","2021\/05\/06","1400\/02\/16"],["56,510","56,500","59,910","59,080","1810<\/span>","3.06%<\/span>","2021\/05\/05","1400\/02\/15"],["60,890","60,890","60,890","60,890","-<\/span>","-","2021\/05\/03","1400\/02\/13"],["61,490","60,390","61,640","60,890","370<\/span>","0.61%<\/span>","2021\/05\/02","1400\/02\/12"],["62,850","60,300","63,120","61,260","3660<\/span>","5.97%<\/span>","2021\/05\/01","1400\/02\/11"],["64,920","64,920","64,920","64,920","-<\/span>","-","2021\/04\/29","1400\/02\/09"],["65,300","64,850","65,320","64,920","560<\/span>","0.86%<\/span>","2021\/04\/28","1400\/02\/08"],["65,600","65,290","65,600","65,480","140<\/span>","0.21%<\/span>","2021\/04\/27","1400\/02\/07"],["65,920","65,260","65,920","65,340","60<\/span>","0.09%<\/span>","2021\/04\/26","1400\/02\/06"],["65,560","65,150","65,710","65,400","90<\/span>","0.14%<\/span>","2021\/04\/25","1400\/02\/05"],["65,810","65,400","66,220","65,490","410<\/span>","0.63%<\/span>","2021\/04\/24","1400\/02\/04"],["65,900","65,900","65,900","65,900","-<\/span>","-","2021\/04\/22","1400\/02\/02"],["66,730","65,590","66,730","65,900","840<\/span>","1.27%<\/span>","2021\/04\/21","1400\/02\/01"],["66,790","66,460","66,810","66,740","-<\/span>","-","2021\/04\/20","1400\/01\/31"],["65,750","65,310","66,790","66,740","350<\/span>","0.53%<\/span>","2021\/04\/19","1400\/01\/30"],["67,880","66,160","67,990","66,390","1540<\/span>","2.32%<\/span>","2021\/04\/18","1400\/01\/29"],["67,960","67,520","68,010","67,930","1070<\/span>","1.58%<\/span>","2021\/04\/17","1400\/01\/28"],["69,000","69,000","69,000","69,000","-<\/span>","-","2021\/04\/15","1400\/01\/26"],["68,690","68,610","69,210","69,000","290<\/span>","0.42%<\/span>","2021\/04\/14","1400\/01\/25"],["68,830","68,510","68,860","68,710","340<\/span>","0.49%<\/span>","2021\/04\/13","1400\/01\/24"],["68,880","68,450","69,070","69,050","100<\/span>","0.15%<\/span>","2021\/04\/12","1400\/01\/23"],["68,560","68,530","69,190","68,950","660<\/span>","0.97%<\/span>","2021\/04\/11","1400\/01\/22"],["68,560","68,260","68,670","68,290","130<\/span>","0.19%<\/span>","2021\/04\/10","1400\/01\/21"],["68,420","68,420","68,420","68,420","-<\/span>","-","2021\/04\/08","1400\/01\/19"],["68,980","68,260","68,990","68,420","710<\/span>","1.04%<\/span>","2021\/04\/07","1400\/01\/18"],["69,650","69,100","69,670","69,130","490<\/span>","0.71%<\/span>","2021\/04\/06","1400\/01\/17"],["69,240","69,010","69,930","69,620","850<\/span>","1.24%<\/span>","2021\/04\/05","1400\/01\/16"],["68,690","68,300","69,270","68,770","60<\/span>","0.09%<\/span>","2021\/04\/04","1400\/01\/15"],["67,930","67,900","68,970","68,830","2310<\/span>","3.36%<\/span>","2021\/04\/03","1400\/01\/14"],["71,140","70,990","71,140","71,140","-<\/span>","-","2021\/03\/31","1400\/01\/11"],["71,120","70,640","71,150","71,140","480<\/span>","0.68%<\/span>","2021\/03\/30","1400\/01\/10"],["70,660","70,660","70,660","70,660","-<\/span>","-","2021\/03\/28","1400\/01\/08"],["70,140","70,110","70,830","70,660","1173<\/span>","1.69%<\/span>","2021\/03\/27","1400\/01\/07"],["69,347","68,064","70,181","69,487","147<\/span>","0.21%<\/span>","2021\/03\/24","1400\/01\/04"],["69,340","69,340","69,340","69,340","-<\/span>","-","2021\/03\/18","1399\/12\/28"],["68,680","68,670","69,400","69,340","650<\/span>","0.95%<\/span>","2021\/03\/17","1399\/12\/27"],["68,620","68,570","68,860","68,690","120<\/span>","0.18%<\/span>","2021\/03\/16","1399\/12\/26"],["68,080","68,070","68,860","68,570","330<\/span>","0.48%<\/span>","2021\/03\/15","1399\/12\/25"],["68,090","67,630","68,240","68,240","230<\/span>","0.34%<\/span>","2021\/03\/14","1399\/12\/24"],["68,280","67,990","68,310","68,010","200<\/span>","0.29%<\/span>","2021\/03\/13","1399\/12\/23"],["67,810","67,810","67,810","67,810","-<\/span>","-","2021\/03\/10","1399\/12\/20"],["68,300","67,790","68,380","67,810","200<\/span>","0.29%<\/span>","2021\/03\/09","1399\/12\/19"],["68,230","67,630","68,240","68,010","170<\/span>","0.25%<\/span>","2021\/03\/08","1399\/12\/18"],["68,700","68,070","68,920","68,180","190<\/span>","0.28%<\/span>","2021\/03\/07","1399\/12\/17"],["68,230","67,820","68,510","68,370","540<\/span>","0.79%<\/span>","2021\/03\/06","1399\/12\/16"],["68,910","68,910","68,910","68,910","-<\/span>","-","2021\/03\/04","1399\/12\/14"],["69,660","68,860","69,670","68,910","900<\/span>","1.31%<\/span>","2021\/03\/03","1399\/12\/13"],["69,860","69,620","69,980","69,810","110<\/span>","0.16%<\/span>","2021\/03\/02","1399\/12\/12"],["69,730","69,320","69,790","69,700","440<\/span>","0.63%<\/span>","2021\/03\/01","1399\/12\/11"],["70,000","69,860","70,360","70,140","210<\/span>","0.3%<\/span>","2021\/02\/28","1399\/12\/10"],["70,270","69,400","70,270","69,930","130<\/span>","0.19%<\/span>","2021\/02\/27","1399\/12\/09"],["70,060","70,060","70,060","70,060","-<\/span>","-","2021\/02\/24","1399\/12\/06"],["69,290","69,270","70,220","70,060","710<\/span>","1.02%<\/span>","2021\/02\/23","1399\/12\/05"],["68,300","68,180","69,520","69,350","1750<\/span>","2.59%<\/span>","2021\/02\/22","1399\/12\/04"],["68,150","67,550","68,720","67,600","560<\/span>","0.83%<\/span>","2021\/02\/21","1399\/12\/03"],["69,420","68,160","69,430","68,160","3360<\/span>","4.93%<\/span>","2021\/02\/20","1399\/12\/02"],["71,520","71,520","71,520","71,520","-<\/span>","-","2021\/02\/18","1399\/11\/30"],["71,140","71,140","71,830","71,520","370<\/span>","0.52%<\/span>","2021\/02\/17","1399\/11\/29"],["71,840","71,120","71,840","71,150","950<\/span>","1.34%<\/span>","2021\/02\/16","1399\/11\/28"],["70,330","70,310","72,240","72,100","1780<\/span>","2.53%<\/span>","2021\/02\/15","1399\/11\/27"],["71,010","69,900","71,170","70,320","700<\/span>","1%<\/span>","2021\/02\/14","1399\/11\/26"],["72,380","70,990","72,380","71,020","20<\/span>","0.03%<\/span>","2021\/02\/13","1399\/11\/25"],["71,000","71,000","71,000","71,000","1630<\/span>","2.35%<\/span>","2021\/02\/11","1399\/11\/23"],["69,370","69,370","69,370","69,370","-<\/span>","-","2021\/02\/09","1399\/11\/21"],["68,970","68,720","69,520","69,370","470<\/span>","0.68%<\/span>","2021\/02\/08","1399\/11\/20"],["68,280","68,030","68,920","68,900","1640<\/span>","2.44%<\/span>","2021\/02\/07","1399\/11\/19"],["67,010","66,790","67,290","67,260","1250<\/span>","1.89%<\/span>","2021\/02\/06","1399\/11\/18"],["66,010","66,010","66,010","66,010","-<\/span>","-","2021\/02\/04","1399\/11\/16"],["66,100","65,780","66,310","66,010","100<\/span>","0.15%<\/span>","2021\/02\/03","1399\/11\/15"],["66,680","65,870","66,730","66,110","1080<\/span>","1.63%<\/span>","2021\/02\/02","1399\/11\/14"],["67,470","66,900","67,500","67,190","720<\/span>","1.08%<\/span>","2021\/02\/01","1399\/11\/13"],["66,970","66,350","67,440","66,470","1000<\/span>","1.5%<\/span>","2021\/01\/31","1399\/11\/12"],["67,960","67,250","68,160","67,470","1310<\/span>","1.98%<\/span>","2021\/01\/30","1399\/11\/11"],["66,160","66,160","66,160","66,160","-<\/span>","-","2021\/01\/28","1399\/11\/09"],["65,700","65,230","66,250","66,160","450<\/span>","0.68%<\/span>","2021\/01\/27","1399\/11\/08"],["65,960","65,480","66,990","65,710","1010<\/span>","1.56%<\/span>","2021\/01\/26","1399\/11\/07"],["64,350","63,080","64,700","64,700","230<\/span>","0.36%<\/span>","2021\/01\/25","1399\/11\/06"],["64,920","64,360","65,320","64,470","300<\/span>","0.47%<\/span>","2021\/01\/24","1399\/11\/05"],["64,000","63,820","65,790","64,770","1840<\/span>","2.92%<\/span>","2021\/01\/23","1399\/11\/04"],["62,930","62,930","62,930","62,930","-<\/span>","-","2021\/01\/21","1399\/11\/02"],["62,550","60,920","65,730","62,930","360<\/span>","0.58%<\/span>","2021\/01\/20","1399\/11\/01"],["60,740","60,730","64,470","62,570","1840<\/span>","3.03%<\/span>","2021\/01\/19","1399\/10\/30"],["58,870","58,260","61,840","60,730","2410<\/span>","3.97%<\/span>","2021\/01\/18","1399\/10\/29"],["63,140","62,190","63,140","63,140","2720<\/span>","4.31%<\/span>","2021\/01\/16","1399\/10\/27"],["65,860","65,860","65,860","65,860","-<\/span>","-","2021\/01\/14","1399\/10\/25"],["67,450","65,660","67,450","65,860","1570<\/span>","2.38%<\/span>","2021\/01\/13","1399\/10\/24"],["68,160","67,360","68,370","67,430","1330<\/span>","1.97%<\/span>","2021\/01\/12","1399\/10\/23"],["68,650","68,540","68,990","68,760","120<\/span>","0.17%<\/span>","2021\/01\/11","1399\/10\/22"],["69,360","68,450","69,400","68,640","10<\/span>","0.01%<\/span>","2021\/01\/10","1399\/10\/21"],["68,180","67,930","69,110","68,650","1620<\/span>","2.36%<\/span>","2021\/01\/09","1399\/10\/20"],["70,270","70,270","70,270","70,270","-<\/span>","-","2021\/01\/07","1399\/10\/18"],["71,290","70,110","71,290","70,270","1000<\/span>","1.42%<\/span>","2021\/01\/06","1399\/10\/17"],["71,860","71,020","71,860","71,270","700<\/span>","0.98%<\/span>","2021\/01\/05","1399\/10\/16"],["71,370","71,330","71,970","71,970","570<\/span>","0.8%<\/span>","2021\/01\/04","1399\/10\/15"],["71,020","70,900","71,440","71,400","490<\/span>","0.69%<\/span>","2021\/01\/03","1399\/10\/14"],["70,560","70,450","71,020","70,910","358<\/span>","0.51%<\/span>","2021\/01\/02","1399\/10\/13"],["70,960","69,867","72,343","70,552","388<\/span>","0.55%<\/span>","2020\/12\/30","1399\/10\/10"],["70,880","70,870","71,090","70,940","40<\/span>","0.06%<\/span>","2020\/12\/29","1399\/10\/09"],["71,030","70,790","71,090","70,900","110<\/span>","0.16%<\/span>","2020\/12\/28","1399\/10\/08"],["71,280","70,820","71,350","71,010","90<\/span>","0.13%<\/span>","2020\/12\/27","1399\/10\/07"],["70,740","70,720","71,310","71,100","350<\/span>","0.49%<\/span>","2020\/12\/26","1399\/10\/06"],["71,450","71,450","71,450","71,450","-<\/span>","-","2020\/12\/24","1399\/10\/04"],["71,500","71,420","71,630","71,450","80<\/span>","0.11%<\/span>","2020\/12\/23","1399\/10\/03"],["71,310","71,230","71,720","71,530","730<\/span>","1.03%<\/span>","2020\/12\/22","1399\/10\/02"],["70,670","70,600","70,870","70,800","170<\/span>","0.24%<\/span>","2020\/12\/21","1399\/10\/01"],["70,000","70,000","71,070","70,630","170<\/span>","0.24%<\/span>","2020\/12\/20","1399\/09\/30"],["70,050","70,030","70,490","70,460","1300<\/span>","1.85%<\/span>","2020\/12\/19","1399\/09\/29"],["71,760","71,760","71,760","71,760","-<\/span>","-","2020\/12\/17","1399\/09\/27"],["71,080","71,060","71,770","71,760","660<\/span>","0.93%<\/span>","2020\/12\/16","1399\/09\/26"],["71,850","71,050","71,860","71,100","590<\/span>","0.83%<\/span>","2020\/12\/15","1399\/09\/25"],["71,650","71,530","72,240","71,690","380<\/span>","0.53%<\/span>","2020\/12\/14","1399\/09\/24"],["71,050","71,050","71,450","71,310","40<\/span>","0.06%<\/span>","2020\/12\/13","1399\/09\/23"],["71,500","71,120","71,610","71,350","470<\/span>","0.66%<\/span>","2020\/12\/12","1399\/09\/22"],["71,820","71,820","71,820","71,820","-<\/span>","-","2020\/12\/10","1399\/09\/20"],["72,220","71,730","72,220","71,820","410<\/span>","0.57%<\/span>","2020\/12\/09","1399\/09\/19"],["71,980","71,890","72,690","72,230","930<\/span>","1.3%<\/span>","2020\/12\/08","1399\/09\/18"],["70,930","70,920","71,360","71,300","300<\/span>","0.42%<\/span>","2020\/12\/07","1399\/09\/17"],["70,880","70,860","71,230","71,000","100<\/span>","0.14%<\/span>","2020\/12\/06","1399\/09\/16"],["70,890","70,510","71,240","71,100","220<\/span>","0.31%<\/span>","2020\/12\/05","1399\/09\/15"],["71,655","70,419","72,808","70,880","880<\/span>","1.24%<\/span>","2020\/12\/02","1399\/09\/12"],["71,890","69,980","71,920","71,100","1060<\/span>","1.49%<\/span>","2020\/12\/01","1399\/09\/11"],["71,340","71,210","72,880","72,160","2100<\/span>","3%<\/span>","2020\/11\/30","1399\/09\/10"],["69,120","69,090","70,150","70,060","900<\/span>","1.3%<\/span>","2020\/11\/29","1399\/09\/09"],["67,890","67,830","69,340","69,160","1200<\/span>","1.77%<\/span>","2020\/11\/28","1399\/09\/08"],["67,960","67,960","67,960","67,960","-<\/span>","-","2020\/11\/26","1399\/09\/06"],["68,620","67,650","68,630","67,960","670<\/span>","0.99%<\/span>","2020\/11\/25","1399\/09\/05"],["69,600","68,600","69,610","68,630","940<\/span>","1.37%<\/span>","2020\/11\/24","1399\/09\/04"],["69,040","69,020","69,850","69,570","1630<\/span>","2.34%<\/span>","2020\/11\/23","1399\/09\/03"],["70,630","70,450","71,380","71,200","280<\/span>","0.39%<\/span>","2020\/11\/22","1399\/09\/02"],["71,210","69,910","71,230","70,920","440<\/span>","0.62%<\/span>","2020\/11\/21","1399\/09\/01"],["71,360","71,360","71,360","71,360","-<\/span>","-","2020\/11\/19","1399\/08\/29"],["71,070","71,050","71,500","71,360","260<\/span>","0.36%<\/span>","2020\/11\/18","1399\/08\/28"],["72,170","71,200","72,200","71,620","620<\/span>","0.87%<\/span>","2020\/11\/17","1399\/08\/27"],["71,520","71,200","79,000","72,240","750<\/span>","1.05%<\/span>","2020\/11\/16","1399\/08\/26"],["78,390","71,490","78,490","71,490","-<\/span>","-","2020\/11\/15","1399\/08\/25"],["78,420","69,590","78,490","71,490","4319<\/span>","6.04%<\/span>","2020\/11\/14","1399\/08\/24"],["74,317","72,919","76,445","75,809","799<\/span>","1.07%<\/span>","2020\/11\/11","1399\/08\/21"],["77,840","74,200","77,840","75,010","3520<\/span>","4.69%<\/span>","2020\/11\/10","1399\/08\/20"],["75,470","75,470","79,080","78,530","3040<\/span>","4.03%<\/span>","2020\/11\/09","1399\/08\/19"],["71,300","71,290","78,260","75,490","4180<\/span>","5.86%<\/span>","2020\/11\/08","1399\/08\/18"],["71,570","68,030","72,140","71,310","4170<\/span>","5.85%<\/span>","2020\/11\/07","1399\/08\/17"],["81,150","74,500","81,940","75,480","720<\/span>","0.95%<\/span>","2020\/11\/04","1399\/08\/14"],["81,650","81,650","81,650","81,650","-<\/span>","-","2020\/11\/02","1399\/08\/12"],["78,110","78,100","81,670","81,650","3530<\/span>","4.52%<\/span>","2020\/11\/01","1399\/08\/11"],["76,090","74,970","80,450","78,120","1080<\/span>","1.38%<\/span>","2020\/10\/31","1399\/08\/10"],["79,200","79,200","79,200","79,200","-<\/span>","-","2020\/10\/29","1399\/08\/08"],["80,420","79,190","80,450","79,200","10<\/span>","0.01%<\/span>","2020\/10\/28","1399\/08\/07"],["80,840","78,370","80,840","79,210","1620<\/span>","2.05%<\/span>","2020\/10\/27","1399\/08\/06"],["79,210","79,210","81,300","80,830","940<\/span>","1.16%<\/span>","2020\/10\/26","1399\/08\/05"],["81,770","81,770","81,770","81,770","1660<\/span>","2.03%<\/span>","2020\/10\/24","1399\/08\/03"],["83,430","83,430","83,430","83,430","-<\/span>","-","2020\/10\/22","1399\/08\/01"],["83,840","82,460","83,980","83,430","680<\/span>","0.82%<\/span>","2020\/10\/21","1399\/07\/30"],["75,390","75,390","82,890","82,750","7370<\/span>","9.78%<\/span>","2020\/10\/20","1399\/07\/29"],["85,330","75,380","85,330","75,380","9960<\/span>","13.21%<\/span>","2020\/10\/19","1399\/07\/28"],["88,630","85,180","89,620","85,340","2770<\/span>","3.25%<\/span>","2020\/10\/18","1399\/07\/27"],["87,210","86,070","89,130","88,110","510<\/span>","0.58%<\/span>","2020\/10\/14","1399\/07\/23"],["86,600","85,910","86,670","86,470","200<\/span>","0.23%<\/span>","2020\/10\/13","1399\/07\/22"],["85,700","85,690","86,800","86,670","960<\/span>","1.12%<\/span>","2020\/10\/12","1399\/07\/21"],["84,160","83,870","85,830","85,710","1570<\/span>","1.87%<\/span>","2020\/10\/11","1399\/07\/20"],["84,270","83,650","86,590","84,140","3270<\/span>","4.04%<\/span>","2020\/10\/10","1399\/07\/19"],["80,870","80,850","80,870","80,870","-<\/span>","-","2020\/10\/07","1399\/07\/16"],["80,680","80,190","81,390","80,870","210<\/span>","0.26%<\/span>","2020\/10\/06","1399\/07\/15"],["80,180","80,160","81,120","80,660","500<\/span>","0.62%<\/span>","2020\/10\/05","1399\/07\/14"],["77,680","77,680","80,360","80,160","2470<\/span>","3.18%<\/span>","2020\/10\/04","1399\/07\/13"],["79,720","75,750","79,720","77,690","4020<\/span>","5.17%<\/span>","2020\/10\/03","1399\/07\/12"],["81,710","81,710","81,710","81,710","-<\/span>","-","2020\/10\/01","1399\/07\/10"],["81,140","81,140","81,770","81,710","550<\/span>","0.68%<\/span>","2020\/09\/30","1399\/07\/09"],["80,190","80,000","81,220","81,160","990<\/span>","1.23%<\/span>","2020\/09\/29","1399\/07\/08"],["80,480","78,890","80,480","80,170","320<\/span>","0.4%<\/span>","2020\/09\/28","1399\/07\/07"],["79,380","79,380","80,540","80,490","1100<\/span>","1.39%<\/span>","2020\/09\/27","1399\/07\/06"],["78,510","78,510","79,460","79,390","1030<\/span>","1.31%<\/span>","2020\/09\/26","1399\/07\/05"],["78,360","78,360","78,360","78,360","-<\/span>","-","2020\/09\/24","1399\/07\/03"],["76,570","76,570","78,610","78,360","1770<\/span>","2.31%<\/span>","2020\/09\/23","1399\/07\/02"],["74,940","74,940","76,680","76,590","1640<\/span>","2.19%<\/span>","2020\/09\/22","1399\/07\/01"],["74,070","73,990","75,210","74,950","850<\/span>","1.15%<\/span>","2020\/09\/21","1399\/06\/31"],["74,670","74,020","74,850","74,100","170<\/span>","0.23%<\/span>","2020\/09\/20","1399\/06\/30"],["72,920","72,920","74,660","74,270","990<\/span>","1.35%<\/span>","2020\/09\/19","1399\/06\/29"],["73,280","73,280","73,280","73,280","-<\/span>","-","2020\/09\/17","1399\/06\/27"],["73,320","72,900","73,500","73,280","50<\/span>","0.07%<\/span>","2020\/09\/16","1399\/06\/26"],["73,300","72,890","74,560","73,330","50<\/span>","0.07%<\/span>","2020\/09\/15","1399\/06\/25"],["71,550","71,270","73,600","73,280","1180<\/span>","1.64%<\/span>","2020\/09\/14","1399\/06\/24"],["73,040","71,000","74,140","72,100","1060<\/span>","1.47%<\/span>","2020\/09\/13","1399\/06\/23"],["72,070","70,050","73,270","73,160","4010<\/span>","5.8%<\/span>","2020\/09\/12","1399\/06\/22"],["69,150","69,150","69,150","69,150","-<\/span>","-","2020\/09\/10","1399\/06\/20"],["69,430","67,240","69,430","69,150","270<\/span>","0.39%<\/span>","2020\/09\/09","1399\/06\/19"],["68,480","68,470","69,430","69,420","950<\/span>","1.39%<\/span>","2020\/09\/08","1399\/06\/18"],["67,250","67,240","69,780","68,470","1230<\/span>","1.83%<\/span>","2020\/09\/07","1399\/06\/17"],["67,250","67,240","67,250","67,240","-<\/span>","-","2020\/09\/06","1399\/06\/16"],["67,710","67,100","67,850","67,240","970<\/span>","1.46%<\/span>","2020\/09\/05","1399\/06\/15"],["66,270","66,270","66,270","66,270","-<\/span>","-","2020\/09\/03","1399\/06\/13"],["66,590","65,850","66,590","66,270","330<\/span>","0.5%<\/span>","2020\/09\/02","1399\/06\/12"],["66,400","66,400","67,110","66,600","210<\/span>","0.32%<\/span>","2020\/09\/01","1399\/06\/11"],["66,010","62,560","66,510","66,390","2550<\/span>","3.99%<\/span>","2020\/08\/31","1399\/06\/10"],["63,840","63,840","63,840","63,840","-<\/span>","-","2020\/08\/27","1399\/06\/06"],["63,970","63,700","64,040","63,840","300<\/span>","0.47%<\/span>","2020\/08\/26","1399\/06\/05"],["63,950","63,260","64,610","64,140","200<\/span>","0.31%<\/span>","2020\/08\/25","1399\/06\/04"],["63,050","62,880","63,980","63,940","920<\/span>","1.46%<\/span>","2020\/08\/24","1399\/06\/03"],["62,530","60,020","63,110","63,020","480<\/span>","0.77%<\/span>","2020\/08\/23","1399\/06\/02"],["62,970","62,500","63,060","62,540","420<\/span>","0.67%<\/span>","2020\/08\/22","1399\/06\/01"],["62,960","62,960","62,960","62,960","-<\/span>","-","2020\/08\/20","1399\/05\/30"],["61,880","61,880","63,250","62,960","1070<\/span>","1.73%<\/span>","2020\/08\/19","1399\/05\/29"],["61,980","61,740","62,760","61,890","100<\/span>","0.16%<\/span>","2020\/08\/18","1399\/05\/28"],["63,020","61,740","63,190","61,990","1250<\/span>","2.02%<\/span>","2020\/08\/17","1399\/05\/27"],["61,200","61,200","63,660","63,240","2050<\/span>","3.35%<\/span>","2020\/08\/16","1399\/05\/26"],["60,470","59,970","61,260","61,190","-<\/span>","-","2020\/08\/15","1399\/05\/25"],["61,190","61,190","61,190","61,190","-<\/span>","-","2020\/08\/13","1399\/05\/23"],["60,660","60,650","61,670","61,190","540<\/span>","0.89%<\/span>","2020\/08\/12","1399\/05\/22"],["60,570","57,380","60,930","60,650","70<\/span>","0.12%<\/span>","2020\/08\/11","1399\/05\/21"],["60,120","59,560","62,070","60,580","480<\/span>","0.8%<\/span>","2020\/08\/10","1399\/05\/20"],["57,120","57,110","60,520","60,100","4400<\/span>","7.32%<\/span>","2020\/08\/09","1399\/05\/19"],["64,500","64,500","64,500","64,500","-<\/span>","-","2020\/08\/06","1399\/05\/16"],["64,030","64,030","64,660","64,500","460<\/span>","0.72%<\/span>","2020\/08\/05","1399\/05\/15"],["63,450","63,450","64,170","64,040","580<\/span>","0.91%<\/span>","2020\/08\/04","1399\/05\/14"],["63,440","63,260","63,630","63,460","30<\/span>","0.05%<\/span>","2020\/08\/03","1399\/05\/13"],["63,290","63,210","63,680","63,430","130<\/span>","0.21%<\/span>","2020\/08\/02","1399\/05\/12"],["62,690","61,410","63,440","63,300","890<\/span>","1.41%<\/span>","2020\/08\/01","1399\/05\/11"],["64,190","64,190","64,190","64,190","-<\/span>","-","2020\/07\/30","1399\/05\/09"],["63,860","63,860","64,200","64,190","320<\/span>","0.5%<\/span>","2020\/07\/29","1399\/05\/08"],["63,930","63,450","64,310","63,870","50<\/span>","0.08%<\/span>","2020\/07\/28","1399\/05\/07"],["63,660","63,240","64,390","63,920","270<\/span>","0.42%<\/span>","2020\/07\/27","1399\/05\/06"],["63,260","62,990","64,360","63,650","380<\/span>","0.6%<\/span>","2020\/07\/26","1399\/05\/05"],["65,030","61,900","66,270","63,270","3430<\/span>","5.73%<\/span>","2020\/07\/25","1399\/05\/04"],["59,840","59,840","59,840","59,840","-<\/span>","-","2020\/07\/23","1399\/05\/02"],["60,050","59,830","60,060","59,840","110<\/span>","0.18%<\/span>","2020\/07\/22","1399\/05\/01"],["60,000","59,450","61,230","59,730","280<\/span>","0.47%<\/span>","2020\/07\/21","1399\/04\/31"],["58,430","57,550","60,010","60,010","2720<\/span>","4.53%<\/span>","2020\/07\/20","1399\/04\/30"],["67,210","61,630","67,850","62,730","4490<\/span>","7.16%<\/span>","2020\/07\/19","1399\/04\/29"],["71,050","66,760","71,170","67,220","1110<\/span>","1.68%<\/span>","2020\/07\/18","1399\/04\/28"],["66,110","66,110","66,110","66,110","-<\/span>","-","2020\/07\/16","1399\/04\/26"],["65,440","65,390","66,220","66,110","660<\/span>","1.01%<\/span>","2020\/07\/15","1399\/04\/25"],["64,720","64,710","65,620","65,450","740<\/span>","1.14%<\/span>","2020\/07\/14","1399\/04\/24"],["64,160","62,990","65,170","64,710","540<\/span>","0.84%<\/span>","2020\/07\/13","1399\/04\/23"],["62,190","62,190","64,200","64,170","1990<\/span>","3.2%<\/span>","2020\/07\/12","1399\/04\/22"],["62,280","62,020","62,590","62,180","416<\/span>","0.67%<\/span>","2020\/07\/11","1399\/04\/21"],["61,401","60,516","62,560","61,764","204<\/span>","0.33%<\/span>","2020\/07\/08","1399\/04\/18"],["60,540","60,540","61,830","61,560","1010<\/span>","1.67%<\/span>","2020\/07\/07","1399\/04\/17"],["59,730","59,400","60,630","60,550","870<\/span>","1.46%<\/span>","2020\/07\/06","1399\/04\/16"],["61,100","58,630","61,100","59,680","1410<\/span>","2.36%<\/span>","2020\/07\/05","1399\/04\/15"],["58,100","58,090","61,230","61,090","4011<\/span>","7.03%<\/span>","2020\/07\/04","1399\/04\/14"],["56,420","56,036","57,632","57,079","129<\/span>","0.23%<\/span>","2020\/07\/01","1399\/04\/11"],["55,540","54,990","56,440","56,400","130<\/span>","0.23%<\/span>","2020\/06\/30","1399\/04\/10"],["55,430","55,430","56,460","56,270","850<\/span>","1.53%<\/span>","2020\/06\/29","1399\/04\/09"],["55,420","54,880","55,790","55,420","10<\/span>","0.02%<\/span>","2020\/06\/28","1399\/04\/08"],["54,900","54,690","56,600","55,430","2910<\/span>","5.54%<\/span>","2020\/06\/27","1399\/04\/07"],["52,520","52,520","52,520","52,520","-<\/span>","-","2020\/06\/25","1399\/04\/05"],["52,700","51,990","52,870","52,520","830<\/span>","1.58%<\/span>","2020\/06\/24","1399\/04\/04"],["55,100","53,080","55,790","53,350","1740<\/span>","3.26%<\/span>","2020\/06\/23","1399\/04\/03"],["55,540","54,010","56,300","55,090","860<\/span>","1.59%<\/span>","2020\/06\/22","1399\/04\/02"],["53,630","53,540","54,830","54,230","820<\/span>","1.54%<\/span>","2020\/06\/21","1399\/04\/01"],["52,830","52,780","54,290","53,410","1790<\/span>","3.47%<\/span>","2020\/06\/20","1399\/03\/31"],["51,620","51,620","51,620","51,620","690<\/span>","1.35%<\/span>","2020\/06\/18","1399\/03\/29"],["50,930","50,930","50,930","50,930","-<\/span>","-","2020\/06\/16","1399\/03\/27"],["50,360","50,170","50,990","50,930","750<\/span>","1.49%<\/span>","2020\/06\/15","1399\/03\/26"],["49,250","49,240","50,260","50,180","940<\/span>","1.91%<\/span>","2020\/06\/14","1399\/03\/25"],["49,250","49,240","49,250","49,240","90<\/span>","0.18%<\/span>","2020\/06\/13","1399\/03\/24"],["49,330","49,330","49,330","49,330","-<\/span>","-","2020\/06\/11","1399\/03\/22"],["49,350","49,290","52,080","49,330","30<\/span>","0.06%<\/span>","2020\/06\/10","1399\/03\/21"],["48,820","48,800","49,440","49,360","560<\/span>","1.15%<\/span>","2020\/06\/09","1399\/03\/20"],["48,330","48,310","48,920","48,800","480<\/span>","0.99%<\/span>","2020\/06\/08","1399\/03\/19"],["48,520","48,210","48,520","48,320","180<\/span>","0.37%<\/span>","2020\/06\/07","1399\/03\/18"],["48,600","48,450","48,710","48,500","20<\/span>","0.04%<\/span>","2020\/06\/06","1399\/03\/17"],["48,660","47,800","49,080","48,520","80<\/span>","0.16%<\/span>","2020\/06\/01","1399\/03\/12"],["48,290","48,290","48,630","48,560","260<\/span>","0.54%<\/span>","2020\/05\/31","1399\/03\/11"],["48,350","48,180","48,460","48,300","80<\/span>","0.17%<\/span>","2020\/05\/30","1399\/03\/10"],["48,220","48,220","48,220","48,220","-<\/span>","-","2020\/05\/28","1399\/03\/08"],["47,690","47,690","48,220","48,220","520<\/span>","1.09%<\/span>","2020\/05\/27","1399\/03\/07"],["48,030","47,500","48,030","47,700","940<\/span>","1.97%<\/span>","2020\/05\/26","1399\/03\/06"],["48,640","48,640","48,640","48,640","80<\/span>","0.16%<\/span>","2020\/05\/23","1399\/03\/03"],["48,560","48,560","48,560","48,560","-<\/span>","-","2020\/05\/21","1399\/03\/01"],["49,090","48,340","49,090","48,560","520<\/span>","1.07%<\/span>","2020\/05\/20","1399\/02\/31"],["48,750","48,670","49,140","49,080","540<\/span>","1.11%<\/span>","2020\/05\/19","1399\/02\/30"],["48,240","47,770","48,710","48,540","290<\/span>","0.6%<\/span>","2020\/05\/18","1399\/02\/29"],["46,410","46,410","49,440","48,250","1830<\/span>","3.94%<\/span>","2020\/05\/17","1399\/02\/28"],["46,420","46,390","46,420","46,420","140<\/span>","0.3%<\/span>","2020\/05\/16","1399\/02\/27"],["46,280","46,280","46,280","46,280","-<\/span>","-","2020\/05\/14","1399\/02\/25"],["46,960","46,270","46,960","46,280","690<\/span>","1.49%<\/span>","2020\/05\/13","1399\/02\/24"],["47,150","46,680","47,290","46,970","250<\/span>","0.54%<\/span>","2020\/05\/12","1399\/02\/23"],["46,230","46,230","47,160","46,720","500<\/span>","1.08%<\/span>","2020\/05\/11","1399\/02\/22"],["45,270","45,270","46,230","46,220","940<\/span>","2.08%<\/span>","2020\/05\/10","1399\/02\/21"],["45,130","45,130","45,310","45,280","550<\/span>","1.23%<\/span>","2020\/05\/09","1399\/02\/20"],["44,730","44,730","44,730","44,730","-<\/span>","-","2020\/05\/07","1399\/02\/18"],["44,330","44,310","44,730","44,730","420<\/span>","0.95%<\/span>","2020\/05\/06","1399\/02\/17"],["44,330","44,310","44,330","44,310","10<\/span>","0.02%<\/span>","2020\/05\/05","1399\/02\/16"],["44,320","44,310","44,330","44,320","10<\/span>","0.02%<\/span>","2020\/05\/04","1399\/02\/15"],["44,150","44,120","44,460","44,330","170<\/span>","0.38%<\/span>","2020\/05\/03","1399\/02\/14"],["44,080","43,910","44,160","44,160","170<\/span>","0.38%<\/span>","2020\/05\/02","1399\/02\/13"],["44,330","44,330","44,330","44,330","-<\/span>","-","2020\/04\/30","1399\/02\/11"],["44,430","44,310","44,520","44,330","260<\/span>","0.59%<\/span>","2020\/04\/29","1399\/02\/10"],["44,150","44,150","44,680","44,590","430<\/span>","0.97%<\/span>","2020\/04\/28","1399\/02\/09"],["44,350","43,930","44,350","44,160","180<\/span>","0.41%<\/span>","2020\/04\/27","1399\/02\/08"],["44,340","44,340","44,350","44,340","10<\/span>","0.02%<\/span>","2020\/04\/26","1399\/02\/07"],["44,320","44,320","44,350","44,350","320<\/span>","0.72%<\/span>","2020\/04\/25","1399\/02\/06"],["44,670","44,670","44,670","44,670","-<\/span>","-","2020\/04\/23","1399\/02\/04"],["44,780","44,670","45,010","44,670","120<\/span>","0.27%<\/span>","2020\/04\/22","1399\/02\/03"],["44,670","44,480","44,790","44,790","610<\/span>","1.38%<\/span>","2020\/04\/21","1399\/02\/02"],["42,420","42,410","44,190","44,180","1770<\/span>","4.17%<\/span>","2020\/04\/20","1399\/02\/01"],["42,410","42,410","42,420","42,410","10<\/span>","0.02%<\/span>","2020\/04\/19","1399\/01\/31"],["42,420","42,390","42,420","42,420","1440<\/span>","3.39%<\/span>","2020\/04\/18","1399\/01\/30"],["43,860","43,860","43,860","43,860","-<\/span>","-","2020\/04\/16","1399\/01\/28"],["43,830","43,830","43,860","43,860","40<\/span>","0.09%<\/span>","2020\/04\/15","1399\/01\/27"],["44,010","43,720","44,010","43,820","200<\/span>","0.46%<\/span>","2020\/04\/14","1399\/01\/26"],["44,240","43,910","44,240","44,020","210<\/span>","0.48%<\/span>","2020\/04\/13","1399\/01\/25"],["44,550","44,150","44,550","44,230","310<\/span>","0.7%<\/span>","2020\/04\/12","1399\/01\/24"],["44,330","44,330","44,660","44,540","700<\/span>","1.6%<\/span>","2020\/04\/11","1399\/01\/23"],["44,045","43,800","44,250","43,840","-<\/span>","-","2020\/04\/08","1399\/01\/20"],["44,320","43,790","44,500","43,840","490<\/span>","1.12%<\/span>","2020\/04\/07","1399\/01\/19"],["44,740","44,280","44,880","44,330","430<\/span>","0.97%<\/span>","2020\/04\/06","1399\/01\/18"],["45,080","44,740","45,080","44,760","340<\/span>","0.76%<\/span>","2020\/04\/05","1399\/01\/17"],["45,160","45,060","45,220","45,100","1180<\/span>","2.69%<\/span>","2020\/04\/04","1399\/01\/16"],["43,920","43,920","43,920","43,920","-<\/span>","-","2020\/04\/02","1399\/01\/14"],["43,913","43,047","44,653","43,920","9<\/span>","0.02%<\/span>","2020\/03\/29","1399\/01\/10"],["43,911","43,195","44,727","43,911","1<\/span>","-","2020\/03\/28","1399\/01\/09"],["43,916","43,448","44,539","43,910","-<\/span>","-","2020\/03\/27","1399\/01\/08"],["43,913","43,514","44,571","43,910","2<\/span>","-","2020\/03\/25","1399\/01\/06"],["43,919","43,595","44,762","43,912","2<\/span>","-","2020\/03\/24","1399\/01\/05"],["43,915","43,000","44,802","43,914","4<\/span>","0.01%<\/span>","2020\/03\/23","1399\/01\/04"],["43,910","43,910","43,910","43,910","-<\/span>","-","2020\/03\/18","1398\/12\/28"],["44,190","43,910","44,210","43,910","220<\/span>","0.5%<\/span>","2020\/03\/17","1398\/12\/27"],["43,490","43,490","44,270","44,130","660<\/span>","1.52%<\/span>","2020\/03\/16","1398\/12\/26"],["43,000","42,980","43,830","43,470","490<\/span>","1.14%<\/span>","2020\/03\/15","1398\/12\/25"],["42,450","42,440","43,090","42,980","730<\/span>","1.73%<\/span>","2020\/03\/14","1398\/12\/24"],["42,250","42,250","42,250","42,250","-<\/span>","-","2020\/03\/12","1398\/12\/22"],["42,300","42,000","42,330","42,250","70<\/span>","0.17%<\/span>","2020\/03\/11","1398\/12\/21"],["42,270","42,190","42,390","42,320","20<\/span>","0.05%<\/span>","2020\/03\/10","1398\/12\/20"],["42,590","42,080","42,590","42,300","130<\/span>","0.31%<\/span>","2020\/03\/09","1398\/12\/19"],["42,170","42,170","42,170","42,170","210<\/span>","0.5%<\/span>","2020\/03\/07","1398\/12\/17"],["41,960","41,960","41,960","41,960","-<\/span>","-","2020\/03\/05","1398\/12\/15"],["42,400","41,050","42,400","41,960","430<\/span>","1.02%<\/span>","2020\/03\/04","1398\/12\/14"],["42,070","42,070","42,630","42,390","310<\/span>","0.74%<\/span>","2020\/03\/03","1398\/12\/13"],["43,120","41,890","43,120","42,080","1070<\/span>","2.54%<\/span>","2020\/03\/02","1398\/12\/12"],["42,590","42,590","43,260","43,150","580<\/span>","1.36%<\/span>","2020\/03\/01","1398\/12\/11"],["41,460","41,240","42,600","42,570","580<\/span>","1.36%<\/span>","2020\/02\/29","1398\/12\/10"],["43,150","43,150","43,150","43,150","-<\/span>","-","2020\/02\/27","1398\/12\/08"],["42,960","42,900","43,280","43,150","220<\/span>","0.51%<\/span>","2020\/02\/26","1398\/12\/07"],["42,930","42,930","42,960","42,930","10<\/span>","0.02%<\/span>","2020\/02\/25","1398\/12\/06"],["42,870","42,600","43,370","42,940","90<\/span>","0.21%<\/span>","2020\/02\/24","1398\/12\/05"],["41,910","41,910","42,880","42,850","930<\/span>","2.22%<\/span>","2020\/02\/23","1398\/12\/04"],["41,850","41,700","42,960","41,920","2370<\/span>","5.99%<\/span>","2020\/02\/22","1398\/12\/03"],["39,550","39,550","39,550","39,550","-<\/span>","-","2020\/02\/20","1398\/12\/01"],["39,500","39,500","39,740","39,550","110<\/span>","0.28%<\/span>","2020\/02\/19","1398\/11\/30"],["39,590","39,220","39,850","39,440","140<\/span>","0.35%<\/span>","2020\/02\/18","1398\/11\/29"],["38,930","38,930","39,690","39,580","640<\/span>","1.64%<\/span>","2020\/02\/17","1398\/11\/28"],["39,000","38,760","39,000","38,940","40<\/span>","0.1%<\/span>","2020\/02\/16","1398\/11\/27"],["38,960","38,630","39,090","38,980","380<\/span>","0.98%<\/span>","2020\/02\/15","1398\/11\/26"],["38,600","38,600","38,600","38,600","-<\/span>","-","2020\/02\/13","1398\/11\/24"],["38,500","38,500","38,630","38,600","220<\/span>","0.57%<\/span>","2020\/02\/12","1398\/11\/23"],["38,380","38,380","38,380","38,380","-<\/span>","-","2020\/02\/10","1398\/11\/21"],["38,270","38,240","38,470","38,380","190<\/span>","0.5%<\/span>","2020\/02\/09","1398\/11\/20"],["38,020","38,000","38,300","38,190","600<\/span>","1.6%<\/span>","2020\/02\/08","1398\/11\/19"],["37,590","37,590","37,590","37,590","-<\/span>","-","2020\/02\/06","1398\/11\/17"],["37,580","37,510","37,620","37,590","20<\/span>","0.05%<\/span>","2020\/02\/05","1398\/11\/16"],["37,320","37,310","37,620","37,610","270<\/span>","0.72%<\/span>","2020\/02\/04","1398\/11\/15"],["37,510","37,290","37,570","37,340","70<\/span>","0.19%<\/span>","2020\/02\/03","1398\/11\/14"],["37,270","37,180","37,500","37,410","150<\/span>","0.4%<\/span>","2020\/02\/02","1398\/11\/13"],["37,220","37,020","37,430","37,260","490<\/span>","1.32%<\/span>","2020\/02\/01","1398\/11\/12"],["37,750","37,750","37,750","37,750","10<\/span>","0.03%<\/span>","2020\/01\/30","1398\/11\/10"],["37,760","37,760","37,760","37,760","-<\/span>","-","2020\/01\/28","1398\/11\/08"],["37,640","37,590","38,190","37,760","300<\/span>","0.8%<\/span>","2020\/01\/27","1398\/11\/07"],["37,530","37,460","37,860","37,460","110<\/span>","0.29%<\/span>","2020\/01\/26","1398\/11\/06"],["37,200","37,180","37,380","37,350","116<\/span>","0.31%<\/span>","2020\/01\/25","1398\/11\/05"],["37,264","36,712","37,931","37,234","24<\/span>","0.06%<\/span>","2020\/01\/22","1398\/11\/02"],["36,960","36,880","37,400","37,070","120<\/span>","0.32%<\/span>","2020\/01\/21","1398\/11\/01"],["37,130","36,940","37,130","36,950","200<\/span>","0.54%<\/span>","2020\/01\/20","1398\/10\/30"],["36,990","36,980","37,160","37,150","140<\/span>","0.38%<\/span>","2020\/01\/19","1398\/10\/29"],["36,980","36,800","37,510","37,010","5<\/span>","0.01%<\/span>","2020\/01\/18","1398\/10\/28"],["37,136","36,426","37,678","37,015","145<\/span>","0.39%<\/span>","2020\/01\/15","1398\/10\/25"],["37,270","37,100","37,490","37,100","140<\/span>","0.38%<\/span>","2020\/01\/14","1398\/10\/24"],["36,900","36,500","37,270","37,240","330<\/span>","0.89%<\/span>","2020\/01\/13","1398\/10\/23"],["36,940","36,800","37,050","36,910","50<\/span>","0.14%<\/span>","2020\/01\/12","1398\/10\/22"],["36,640","36,610","36,970","36,960","190<\/span>","0.52%<\/span>","2020\/01\/11","1398\/10\/21"],["37,101","36,387","37,423","36,770","50<\/span>","0.14%<\/span>","2020\/01\/08","1398\/10\/18"],["38,400","38,300","38,980","38,300","80<\/span>","0.21%<\/span>","2020\/01\/07","1398\/10\/17"],["37,970","37,970","38,550","38,380","400<\/span>","1.05%<\/span>","2020\/01\/06","1398\/10\/16"],["38,490","37,970","38,520","37,980","300<\/span>","0.79%<\/span>","2020\/01\/05","1398\/10\/15"],["37,620","37,590","38,380","38,280","757<\/span>","2.02%<\/span>","2020\/01\/04","1398\/10\/14"],["36,580","35,917","37,935","37,523","933<\/span>","2.55%<\/span>","2020\/01\/01","1398\/10\/11"],["36,650","36,450","36,700","36,560","80<\/span>","0.22%<\/span>","2019\/12\/31","1398\/10\/10"],["36,210","36,210","36,670","36,640","440<\/span>","1.22%<\/span>","2019\/12\/30","1398\/10\/09"],["36,200","36,150","36,240","36,200","10<\/span>","0.03%<\/span>","2019\/12\/29","1398\/10\/08"],["36,230","36,200","36,330","36,210","50<\/span>","0.14%<\/span>","2019\/12\/28","1398\/10\/07"],["36,290","35,955","36,859","36,260","-<\/span>","-","2019\/12\/25","1398\/10\/04"],["36,080","35,980","36,380","36,260","190<\/span>","0.53%<\/span>","2019\/12\/24","1398\/10\/03"],["36,180","35,980","36,590","36,070","150<\/span>","0.42%<\/span>","2019\/12\/23","1398\/10\/02"],["36,230","35,630","36,320","36,220","20<\/span>","0.06%<\/span>","2019\/12\/22","1398\/10\/01"],["36,730","35,930","36,980","36,240","1<\/span>","-","2019\/12\/21","1398\/09\/30"],["35,699","35,424","36,590","36,239","469<\/span>","1.31%<\/span>","2019\/12\/18","1398\/09\/27"],["35,950","35,410","36,350","35,540","420<\/span>","1.18%<\/span>","2019\/12\/17","1398\/09\/26"],["35,110","35,110","36,030","35,960","840<\/span>","2.39%<\/span>","2019\/12\/16","1398\/09\/25"],["34,670","34,670","35,270","35,120","470<\/span>","1.36%<\/span>","2019\/12\/15","1398\/09\/24"],["34,960","34,560","34,970","34,650","377<\/span>","1.09%<\/span>","2019\/12\/14","1398\/09\/23"],["36,044","34,764","36,299","35,027","83<\/span>","0.24%<\/span>","2019\/12\/11","1398\/09\/20"],["37,450","35,790","37,450","36,080","1310<\/span>","3.63%<\/span>","2019\/12\/10","1398\/09\/19"],["37,990","37,370","38,940","37,390","570<\/span>","1.52%<\/span>","2019\/12\/09","1398\/09\/18"],["37,020","37,010","37,990","37,960","950<\/span>","2.57%<\/span>","2019\/12\/08","1398\/09\/17"],["36,490","36,470","37,170","37,010","925<\/span>","2.56%<\/span>","2019\/12\/07","1398\/09\/16"],["35,910","35,435","36,824","36,085","145<\/span>","0.4%<\/span>","2019\/12\/04","1398\/09\/13"],["35,160","35,160","35,730","35,520","340<\/span>","0.97%<\/span>","2019\/12\/03","1398\/09\/12"],["34,860","34,830","35,190","35,180","340<\/span>","0.98%<\/span>","2019\/12\/02","1398\/09\/11"],["35,290","34,830","35,430","34,840","440<\/span>","1.26%<\/span>","2019\/12\/01","1398\/09\/10"],["34,730","34,420","35,300","35,280","568<\/span>","1.64%<\/span>","2019\/11\/30","1398\/09\/09"],["34,673","34,246","35,281","34,712","2<\/span>","0.01%<\/span>","2019\/11\/27","1398\/09\/06"],["33,870","33,830","34,670","34,650","690<\/span>","2.03%<\/span>","2019\/11\/26","1398\/09\/05"],["34,210","33,740","34,210","33,960","300<\/span>","0.88%<\/span>","2019\/11\/25","1398\/09\/04"],["33,820","33,740","34,410","34,260","510<\/span>","1.51%<\/span>","2019\/11\/24","1398\/09\/03"],["32,830","32,790","33,920","33,750","933<\/span>","2.84%<\/span>","2019\/11\/23","1398\/09\/02"],["32,831","32,419","33,123","32,817","23<\/span>","0.07%<\/span>","2019\/11\/20","1398\/08\/29"],["33,760","32,820","33,860","32,830","960<\/span>","2.92%<\/span>","2019\/11\/19","1398\/08\/28"],["33,800","33,750","33,800","33,790","20<\/span>","0.06%<\/span>","2019\/11\/18","1398\/08\/27"],["33,760","33,760","33,800","33,770","10<\/span>","0.03%<\/span>","2019\/11\/17","1398\/08\/26"],["33,770","33,760","33,800","33,780","521<\/span>","1.57%<\/span>","2019\/11\/16","1398\/08\/25"],["32,469","31,930","33,824","33,259","739<\/span>","2.27%<\/span>","2019\/11\/13","1398\/08\/22"],["31,780","31,740","32,490","32,480","740<\/span>","2.33%<\/span>","2019\/11\/12","1398\/08\/21"],["31,700","31,650","31,780","31,740","50<\/span>","0.16%<\/span>","2019\/11\/11","1398\/08\/20"],["31,560","31,530","31,720","31,690","160<\/span>","0.51%<\/span>","2019\/11\/10","1398\/08\/19"],["31,480","31,420","31,570","31,530","63<\/span>","0.2%<\/span>","2019\/11\/09","1398\/08\/18"],["31,483","31,136","31,970","31,467","19<\/span>","0.06%<\/span>","2019\/11\/06","1398\/08\/15"],["31,388","30,998","32,144","31,486","6<\/span>","0.02%<\/span>","2019\/11\/04","1398\/08\/13"],["31,360","31,250","31,400","31,310","90<\/span>","0.29%<\/span>","2019\/11\/03","1398\/08\/12"],["31,180","31,140","31,510","31,400","276<\/span>","0.89%<\/span>","2019\/11\/02","1398\/08\/11"],["31,034","30,577","31,730","31,124","114<\/span>","0.37%<\/span>","2019\/10\/30","1398\/08\/08"],["31,046","30,465","31,579","30,980","23<\/span>","0.07%<\/span>","2019\/10\/27","1398\/08\/05"],["30,932","30,641","31,309","31,003","137<\/span>","0.44%<\/span>","2019\/10\/25","1398\/08\/03"],["30,909","30,699","31,533","30,866","26<\/span>","0.08%<\/span>","2019\/10\/23","1398\/08\/01"],["31,290","30,950","31,290","30,990","280<\/span>","0.9%<\/span>","2019\/10\/22","1398\/07\/30"],["31,280","31,200","31,350","31,270","20<\/span>","0.06%<\/span>","2019\/10\/21","1398\/07\/29"],["31,350","31,200","31,370","31,290","237<\/span>","0.76%<\/span>","2019\/10\/20","1398\/07\/28"],["31,500","31,248","31,810","31,527","3<\/span>","0.01%<\/span>","2019\/10\/16","1398\/07\/24"],["31,470","31,440","31,590","31,540","60<\/span>","0.19%<\/span>","2019\/10\/15","1398\/07\/23"],["31,430","31,420","31,540","31,480","30<\/span>","0.1%<\/span>","2019\/10\/14","1398\/07\/22"],["31,450","31,330","31,480","31,450","20<\/span>","0.06%<\/span>","2019\/10\/13","1398\/07\/21"],["31,690","31,440","31,700","31,470","210<\/span>","0.67%<\/span>","2019\/10\/12","1398\/07\/20"],["31,683","31,277","32,006","31,680","-<\/span>","-","2019\/10\/09","1398\/07\/17"],["31,690","31,630","31,730","31,730","10<\/span>","0.03%<\/span>","2019\/10\/08","1398\/07\/16"],["31,640","31,610","31,730","31,720","110<\/span>","0.35%<\/span>","2019\/10\/07","1398\/07\/15"],["31,560","31,550","31,650","31,610","30<\/span>","0.09%<\/span>","2019\/10\/06","1398\/07\/14"],["31,730","31,580","31,730","31,580","234<\/span>","0.74%<\/span>","2019\/10\/05","1398\/07\/13"],["31,779","31,140","32,100","31,814","36<\/span>","0.11%<\/span>","2019\/10\/02","1398\/07\/10"],["31,730","31,690","31,780","31,770","50<\/span>","0.16%<\/span>","2019\/10\/01","1398\/07\/09"],["31,940","31,670","31,960","31,720","210<\/span>","0.66%<\/span>","2019\/09\/30","1398\/07\/08"],["31,770","31,730","31,960","31,930","310<\/span>","0.98%<\/span>","2019\/09\/29","1398\/07\/07"],["31,620","31,590","31,630","31,620","59<\/span>","0.19%<\/span>","2019\/09\/28","1398\/07\/06"],["31,529","31,270","32,189","31,561","31<\/span>","0.1%<\/span>","2019\/09\/25","1398\/07\/03"],["31,570","31,470","31,590","31,500","90<\/span>","0.29%<\/span>","2019\/09\/24","1398\/07\/02"],["31,410","31,390","31,590","31,590","170<\/span>","0.54%<\/span>","2019\/09\/23","1398\/07\/01"],["31,530","31,360","31,540","31,420","90<\/span>","0.29%<\/span>","2019\/09\/22","1398\/06\/31"],["31,770","31,410","31,780","31,510","286<\/span>","0.91%<\/span>","2019\/09\/21","1398\/06\/30"],["31,808","31,617","32,199","31,796","14<\/span>","0.04%<\/span>","2019\/09\/18","1398\/06\/27"],["31,580","31,580","31,860","31,830","110<\/span>","0.35%<\/span>","2019\/09\/17","1398\/06\/26"],["31,590","31,590","31,760","31,720","120<\/span>","0.38%<\/span>","2019\/09\/16","1398\/06\/25"],["31,280","31,250","31,730","31,600","310<\/span>","0.99%<\/span>","2019\/09\/15","1398\/06\/24"],["31,380","31,250","31,460","31,290","365<\/span>","1.17%<\/span>","2019\/09\/14","1398\/06\/23"],["32,190","31,237","32,421","31,655","525<\/span>","1.66%<\/span>","2019\/09\/11","1398\/06\/20"],["32,159","31,557","32,334","32,164","26<\/span>","0.08%<\/span>","2019\/09\/07","1398\/06\/16"],["31,627","31,399","32,336","32,029","389<\/span>","1.23%<\/span>","2019\/09\/04","1398\/06\/13"],["31,580","31,360","31,620","31,460","90<\/span>","0.29%<\/span>","2019\/09\/03","1398\/06\/12"],["31,370","31,310","31,810","31,550","190<\/span>","0.61%<\/span>","2019\/09\/02","1398\/06\/11"],["31,390","30,950","31,400","31,360","40<\/span>","0.13%<\/span>","2019\/09\/01","1398\/06\/10"],["31,970","31,250","32,030","31,400","240<\/span>","0.76%<\/span>","2019\/08\/31","1398\/06\/09"],["31,300","30,670","31,820","31,640","440<\/span>","1.41%<\/span>","2019\/08\/28","1398\/06\/06"],["30,570","30,420","31,050","30,990","430<\/span>","1.41%<\/span>","2019\/08\/27","1398\/06\/05"],["30,180","30,120","30,780","30,560","240<\/span>","0.79%<\/span>","2019\/08\/26","1398\/06\/04"],["30,770","30,250","31,110","30,320","460<\/span>","1.52%<\/span>","2019\/08\/25","1398\/06\/03"],["31,540","30,630","31,540","30,780","955<\/span>","3.1%<\/span>","2019\/08\/24","1398\/06\/02"],["31,843","31,344","32,008","31,735","105<\/span>","0.33%<\/span>","2019\/08\/21","1398\/05\/30"],["31,930","31,742","32,565","31,905","45<\/span>","0.14%<\/span>","2019\/08\/18","1398\/05\/27"],["32,150","31,890","32,250","31,910","36<\/span>","0.11%<\/span>","2019\/08\/17","1398\/05\/26"],["31,864","31,660","32,568","31,946","76<\/span>","0.24%<\/span>","2019\/08\/14","1398\/05\/23"],["31,850","31,720","31,850","31,780","86<\/span>","0.27%<\/span>","2019\/08\/13","1398\/05\/22"],["31,965","31,337","32,377","31,866","16<\/span>","0.05%<\/span>","2019\/08\/10","1398\/05\/19"],["32,513","31,790","33,085","32,147","343<\/span>","1.07%<\/span>","2019\/08\/07","1398\/05\/16"],["32,570","32,490","32,690","32,600","50<\/span>","0.15%<\/span>","2019\/08\/06","1398\/05\/15"],["32,740","32,430","32,740","32,550","160<\/span>","0.49%<\/span>","2019\/08\/05","1398\/05\/14"],["32,520","32,510","32,830","32,710","180<\/span>","0.55%<\/span>","2019\/08\/04","1398\/05\/13"],["32,600","32,240","32,600","32,530","299<\/span>","0.92%<\/span>","2019\/08\/03","1398\/05\/12"],["32,599","32,175","33,479","32,829","81<\/span>","0.25%<\/span>","2019\/07\/31","1398\/05\/09"],["32,740","32,260","32,800","32,410","340<\/span>","1.05%<\/span>","2019\/07\/30","1398\/05\/08"],["33,080","32,590","33,100","32,750","340<\/span>","1.04%<\/span>","2019\/07\/29","1398\/05\/07"],["32,850","32,810","33,210","33,090","270<\/span>","0.82%<\/span>","2019\/07\/28","1398\/05\/06"],["33,500","32,700","33,620","32,820","253<\/span>","0.78%<\/span>","2019\/07\/27","1398\/05\/05"],["32,604","32,000","33,187","32,567","197<\/span>","0.61%<\/span>","2019\/07\/24","1398\/05\/02"],["34,090","32,680","34,090","32,770","1340<\/span>","4.09%<\/span>","2019\/07\/23","1398\/05\/01"],["33,590","33,590","34,580","34,110","530<\/span>","1.58%<\/span>","2019\/07\/22","1398\/04\/31"],["33,260","32,980","33,640","33,580","350<\/span>","1.05%<\/span>","2019\/07\/21","1398\/04\/30"],["32,680","32,680","33,560","33,230","646<\/span>","1.98%<\/span>","2019\/07\/20","1398\/04\/29"],["32,454","32,213","33,089","32,584","134<\/span>","0.41%<\/span>","2019\/07\/17","1398\/04\/26"],["32,330","30,580","32,530","32,170","130<\/span>","0.4%<\/span>","2019\/07\/16","1398\/04\/25"],["32,980","32,300","33,020","32,300","690<\/span>","2.14%<\/span>","2019\/07\/15","1398\/04\/24"],["34,020","32,890","34,050","32,990","1020<\/span>","3.09%<\/span>","2019\/07\/14","1398\/04\/23"],["34,390","33,790","34,430","34,010","1257<\/span>","3.7%<\/span>","2019\/07\/13","1398\/04\/22"],["35,258","34,838","35,838","35,267","23<\/span>","0.07%<\/span>","2019\/07\/10","1398\/04\/19"],["35,320","35,260","35,470","35,330","20<\/span>","0.06%<\/span>","2019\/07\/09","1398\/04\/18"],["35,100","35,070","35,360","35,350","240<\/span>","0.68%<\/span>","2019\/07\/08","1398\/04\/17"],["35,560","35,060","35,560","35,110","460<\/span>","1.31%<\/span>","2019\/07\/07","1398\/04\/16"],["36,070","35,510","36,070","35,570","407<\/span>","1.14%<\/span>","2019\/07\/06","1398\/04\/15"],["35,455","35,270","36,682","35,977","347<\/span>","0.97%<\/span>","2019\/07\/03","1398\/04\/12"],["35,170","35,150","35,440","35,360","160<\/span>","0.45%<\/span>","2019\/07\/02","1398\/04\/11"],["35,440","35,150","35,520","35,200","230<\/span>","0.65%<\/span>","2019\/07\/01","1398\/04\/10"],["35,210","34,890","35,600","35,430","536<\/span>","1.51%<\/span>","2019\/06\/30","1398\/04\/09"],["36,037","35,699","36,433","35,966","64<\/span>","0.18%<\/span>","2019\/06\/26","1398\/04\/05"],["35,940","35,840","36,280","36,060","80<\/span>","0.22%<\/span>","2019\/06\/25","1398\/04\/04"],["36,500","35,940","36,500","35,980","500<\/span>","1.39%<\/span>","2019\/06\/24","1398\/04\/03"],["36,520","36,460","36,750","36,480","10<\/span>","0.03%<\/span>","2019\/06\/23","1398\/04\/02"],["35,940","35,860","36,560","36,470","104<\/span>","0.29%<\/span>","2019\/06\/22","1398\/04\/01"],["36,555","36,056","36,858","36,366","314<\/span>","0.86%<\/span>","2019\/06\/19","1398\/03\/29"],["36,110","35,840","36,560","36,480","380<\/span>","1.05%<\/span>","2019\/06\/18","1398\/03\/28"],["36,630","36,030","36,640","36,100","790<\/span>","2.19%<\/span>","2019\/06\/17","1398\/03\/27"],["37,550","36,820","37,550","36,890","630<\/span>","1.71%<\/span>","2019\/06\/16","1398\/03\/26"],["37,180","37,060","37,650","37,520","1401<\/span>","3.88%<\/span>","2019\/06\/15","1398\/03\/25"],["35,784","35,179","36,783","36,119","139<\/span>","0.39%<\/span>","2019\/06\/12","1398\/03\/22"],["35,560","35,510","35,930","35,750","200<\/span>","0.56%<\/span>","2019\/06\/11","1398\/03\/21"],["35,780","35,400","35,980","35,550","210<\/span>","0.59%<\/span>","2019\/06\/10","1398\/03\/20"],["34,630","34,590","35,790","35,760","1170<\/span>","3.38%<\/span>","2019\/06\/09","1398\/03\/19"],["35,980","34,510","36,000","34,590","1515<\/span>","4.38%<\/span>","2019\/06\/08","1398\/03\/18"],["36,194","35,902","36,624","36,105","25<\/span>","0.07%<\/span>","2019\/06\/02","1398\/03\/12"],["37,300","36,480","37,310","36,690","680<\/span>","1.85%<\/span>","2019\/06\/01","1398\/03\/11"],["37,230","36,660","38,060","37,370","30<\/span>","0.08%<\/span>","2019\/05\/29","1398\/03\/08"],["37,290","35,630","37,310","37,040","339<\/span>","0.92%<\/span>","2019\/05\/28","1398\/03\/07"],["38,630","36,893","39,309","37,379","1291<\/span>","3.45%<\/span>","2019\/05\/25","1398\/03\/04"],["38,941","37,792","39,318","38,556","114<\/span>","0.3%<\/span>","2019\/05\/22","1398\/03\/01"],["38,770","38,760","39,210","39,210","400<\/span>","1.03%<\/span>","2019\/05\/21","1398\/02\/31"],["38,220","37,540","38,810","38,810","560<\/span>","1.46%<\/span>","2019\/05\/20","1398\/02\/30"],["39,080","37,540","39,080","38,250","810<\/span>","2.12%<\/span>","2019\/05\/19","1398\/02\/29"],["39,720","39,030","40,170","39,060","779<\/span>","1.99%<\/span>","2019\/05\/18","1398\/02\/28"],["39,961","39,165","40,492","39,839","41<\/span>","0.1%<\/span>","2019\/05\/15","1398\/02\/25"],["41,260","40,260","41,280","40,440","810<\/span>","2%<\/span>","2019\/05\/14","1398\/02\/24"],["40,980","40,940","41,260","41,250","280<\/span>","0.68%<\/span>","2019\/05\/13","1398\/02\/23"],["40,290","40,260","41,120","40,970","700<\/span>","1.74%<\/span>","2019\/05\/12","1398\/02\/22"],["41,110","40,120","41,110","40,270","1784<\/span>","4.43%<\/span>","2019\/05\/11","1398\/02\/21"],["41,934","41,686","42,276","42,054","416<\/span>","0.99%<\/span>","2019\/05\/08","1398\/02\/18"],["41,500","41,350","41,940","41,940","410<\/span>","0.99%<\/span>","2019\/05\/07","1398\/02\/17"],["41,120","40,800","41,670","41,530","720<\/span>","1.76%<\/span>","2019\/05\/06","1398\/02\/16"],["40,170","40,120","40,850","40,810","660<\/span>","1.64%<\/span>","2019\/05\/05","1398\/02\/15"],["40,430","40,110","41,530","40,150","360<\/span>","0.9%<\/span>","2019\/05\/04","1398\/02\/14"],["39,587","38,811","40,446","39,790","30<\/span>","0.08%<\/span>","2019\/05\/01","1398\/02\/11"],["38,940","38,900","39,510","39,480","660<\/span>","1.7%<\/span>","2019\/04\/30","1398\/02\/10"],["39,080","38,760","39,080","38,820","280<\/span>","0.72%<\/span>","2019\/04\/29","1398\/02\/09"],["38,900","38,760","39,100","39,100","150<\/span>","0.39%<\/span>","2019\/04\/28","1398\/02\/08"],["38,940","38,900","38,970","38,950","538<\/span>","1.4%<\/span>","2019\/04\/27","1398\/02\/07"],["38,094","37,316","38,619","38,412","192<\/span>","0.5%<\/span>","2019\/04\/24","1398\/02\/04"],["37,950","37,930","38,010","38,010","50<\/span>","0.13%<\/span>","2019\/04\/23","1398\/02\/03"],["37,950","37,950","38,010","37,960","773<\/span>","2.08%<\/span>","2019\/04\/22","1398\/02\/02"],["36,847","36,106","37,755","37,187","364<\/span>","0.99%<\/span>","2019\/04\/19","1398\/01\/30"],["36,758","36,199","37,169","36,823","103<\/span>","0.28%<\/span>","2019\/04\/17","1398\/01\/28"],["36,460","36,460","36,490","36,490","410<\/span>","1.12%<\/span>","2019\/04\/16","1398\/01\/27"],["37,270","36,500","37,280","36,900","380<\/span>","1.03%<\/span>","2019\/04\/15","1398\/01\/26"],["37,250","37,250","37,280","37,280","660<\/span>","1.8%<\/span>","2019\/04\/14","1398\/01\/25"],["36,750","36,590","36,760","36,620","441<\/span>","1.2%<\/span>","2019\/04\/13","1398\/01\/24"],["37,410","36,408","38,001","37,061","349<\/span>","0.94%<\/span>","2019\/04\/10","1398\/01\/21"],["38,260","37,410","38,260","37,440","1150<\/span>","3.07%<\/span>","2019\/04\/09","1398\/01\/20"],["38,610","38,580","38,610","38,590","1310<\/span>","3.51%<\/span>","2019\/04\/08","1398\/01\/19"],["37,250","37,250","37,280","37,280","820<\/span>","2.25%<\/span>","2019\/04\/07","1398\/01\/18"],["35,910","35,910","37,580","36,460","520<\/span>","1.45%<\/span>","2019\/04\/06","1398\/01\/17"],["35,938","35,481","36,245","35,940","4<\/span>","0.01%<\/span>","2019\/04\/03","1398\/01\/14"],["35,939","35,515","36,355","35,936","6<\/span>","0.02%<\/span>","2019\/03\/30","1398\/01\/10"],["35,670","35,177","36,627","35,945","5<\/span>","0.01%<\/span>","2019\/03\/27","1398\/01\/07"],["35,270","35,240","35,280","35,240","-<\/span>","-","2019\/03\/26","1398\/01\/06"],["35,240","35,240","35,280","35,240","118<\/span>","0.34%<\/span>","2019\/03\/25","1398\/01\/05"],["35,190","34,447","35,809","35,122","12<\/span>","0.03%<\/span>","2019\/03\/18","1397\/12\/27"],["35,110","35,070","35,120","35,090","-<\/span>","-","2019\/03\/17","1397\/12\/26"],["35,390","35,070","35,390","35,090","527<\/span>","1.5%<\/span>","2019\/03\/16","1397\/12\/25"],["35,864","35,289","36,538","35,617","63<\/span>","0.18%<\/span>","2019\/03\/13","1397\/12\/22"],["34,990","34,970","35,000","35,000","-<\/span>","-","2019\/03\/12","1397\/12\/21"],["35,080","34,970","35,090","35,000","120<\/span>","0.34%<\/span>","2019\/03\/11","1397\/12\/20"],["35,270","35,110","35,280","35,120","420<\/span>","1.2%<\/span>","2019\/03\/10","1397\/12\/19"],["35,820","35,500","35,830","35,540","23<\/span>","0.06%<\/span>","2019\/03\/09","1397\/12\/18"],["35,771","34,940","36,239","35,563","23<\/span>","0.06%<\/span>","2019\/03\/06","1397\/12\/15"],["36,070","35,770","36,090","35,830","1510<\/span>","4.4%<\/span>","2019\/03\/05","1397\/12\/14"],["34,320","34,270","34,340","34,320","260<\/span>","0.76%<\/span>","2019\/03\/04","1397\/12\/13"],["35,120","34,540","35,140","34,580","820<\/span>","2.37%<\/span>","2019\/03\/03","1397\/12\/12"],["36,220","35,350","36,220","35,400","966<\/span>","2.73%<\/span>","2019\/03\/02","1397\/12\/11"],["36,158","35,742","36,693","36,366","426<\/span>","1.19%<\/span>","2019\/02\/27","1397\/12\/08"],["36,080","36,080","36,160","36,080","140<\/span>","0.39%<\/span>","2019\/02\/26","1397\/12\/07"],["36,350","36,220","36,350","36,220","400<\/span>","1.1%<\/span>","2019\/02\/25","1397\/12\/06"],["36,900","36,620","36,900","36,620","550<\/span>","1.5%<\/span>","2019\/02\/24","1397\/12\/05"],["37,170","37,170","37,170","37,170","2382<\/span>","6.85%<\/span>","2019\/02\/23","1397\/12\/04"],["35,298","34,380","35,523","34,788","502<\/span>","1.44%<\/span>","2019\/02\/20","1397\/12\/01"],["35,370","33,440","35,370","35,320","470<\/span>","1.35%<\/span>","2019\/02\/19","1397\/11\/30"],["34,850","34,800","34,850","34,850","280<\/span>","0.8%<\/span>","2019\/02\/18","1397\/11\/29"],["34,310","34,280","35,130","35,130","1500<\/span>","4.46%<\/span>","2019\/02\/17","1397\/11\/28"],["33,360","30,630","33,660","33,630","1073<\/span>","3.3%<\/span>","2019\/02\/16","1397\/11\/27"],["32,269","31,920","33,182","32,557","287<\/span>","0.89%<\/span>","2019\/02\/13","1397\/11\/24"],["32,490","32,430","32,490","32,490","558<\/span>","1.75%<\/span>","2019\/02\/12","1397\/11\/23"],["31,865","31,702","32,442","31,932","85<\/span>","0.27%<\/span>","2019\/02\/09","1397\/11\/20"],["31,734","31,242","32,210","31,847","137<\/span>","0.43%<\/span>","2019\/02\/06","1397\/11\/17"],["32,270","32,190","32,300","32,270","270<\/span>","0.84%<\/span>","2019\/02\/05","1397\/11\/16"],["32,270","31,940","32,300","32,000","280<\/span>","0.88%<\/span>","2019\/02\/04","1397\/11\/15"],["31,180","31,150","31,740","31,720","1770<\/span>","5.91%<\/span>","2019\/02\/03","1397\/11\/14"],["29,950","29,870","29,950","29,950","1737<\/span>","5.8%<\/span>","2019\/02\/02","1397\/11\/13"],["31,875","31,379","32,193","31,687","553<\/span>","1.75%<\/span>","2019\/01\/30","1397\/11\/10"],["32,540","32,490","32,570","32,530","320<\/span>","0.99%<\/span>","2019\/01\/29","1397\/11\/09"],["32,380","32,100","32,380","32,210","80<\/span>","0.25%<\/span>","2019\/01\/28","1397\/11\/08"],["32,270","32,080","32,270","32,130","30<\/span>","0.09%<\/span>","2019\/01\/27","1397\/11\/07"],["32,090","32,060","32,120","32,100","478<\/span>","1.51%<\/span>","2019\/01\/26","1397\/11\/06"],["31,385","30,801","31,976","31,622","302<\/span>","0.96%<\/span>","2019\/01\/23","1397\/11\/03"],["31,420","31,370","31,440","31,420","300<\/span>","0.95%<\/span>","2019\/01\/22","1397\/11\/02"],["31,720","31,660","31,720","31,720","50<\/span>","0.16%<\/span>","2019\/01\/21","1397\/11\/01"],["31,720","31,670","31,720","31,670","490<\/span>","1.57%<\/span>","2019\/01\/20","1397\/10\/30"],["31,150","31,120","31,180","31,180","105<\/span>","0.34%<\/span>","2019\/01\/19","1397\/10\/29"],["31,178","30,934","31,823","31,285","275<\/span>","0.88%<\/span>","2019\/01\/16","1397\/10\/26"],["31,170","31,130","31,200","31,170","540<\/span>","1.76%<\/span>","2019\/01\/15","1397\/10\/25"],["30,630","30,570","30,670","30,630","710<\/span>","2.37%<\/span>","2019\/01\/14","1397\/10\/24"],["30,080","29,880","30,080","29,920","1120<\/span>","3.74%<\/span>","2019\/01\/13","1397\/10\/23"],["31,580","31,020","32,130","31,040","608<\/span>","2%<\/span>","2019\/01\/12","1397\/10\/22"],["29,849","29,446","30,985","30,432","782<\/span>","2.64%<\/span>","2019\/01\/09","1397\/10\/19"],["29,620","29,570","29,690","29,620","60<\/span>","0.2%<\/span>","2019\/01\/08","1397\/10\/18"],["29,680","29,590","29,680","29,680","550<\/span>","1.89%<\/span>","2019\/01\/07","1397\/10\/17"],["29,130","29,100","29,160","29,130","410<\/span>","1.43%<\/span>","2019\/01\/06","1397\/10\/16"],["28,710","28,560","28,750","28,720","116<\/span>","0.4%<\/span>","2019\/01\/05","1397\/10\/15"],["28,855","28,325","29,181","28,836","24<\/span>","0.08%<\/span>","2019\/01\/02","1397\/10\/12"],["28,560","28,370","28,590","28,450","140<\/span>","0.49%<\/span>","2019\/01\/01","1397\/10\/11"],["29,130","28,590","29,130","28,590","810<\/span>","2.83%<\/span>","2018\/12\/31","1397\/10\/10"],["29,400","28,040","29,400","29,400","270<\/span>","0.93%<\/span>","2018\/12\/30","1397\/10\/09"],["28,860","28,040","29,400","29,130","697<\/span>","2.45%<\/span>","2018\/12\/29","1397\/10\/08"],["29,166","27,972","29,361","28,433","837<\/span>","2.94%<\/span>","2018\/12\/26","1397\/10\/05"],["29,680","29,680","32,130","30,490","1900<\/span>","6.65%<\/span>","2018\/12\/25","1397\/10\/04"],["28,300","28,300","28,590","28,590","1090<\/span>","3.96%<\/span>","2018\/12\/24","1397\/10\/03"],["27,500","27,500","27,500","27,500","90<\/span>","0.33%<\/span>","2018\/12\/23","1397\/10\/02"],["27,410","27,030","27,790","27,410","238<\/span>","0.88%<\/span>","2018\/12\/21","1397\/09\/30"],["27,178","26,707","27,593","27,172","32<\/span>","0.12%<\/span>","2018\/12\/19","1397\/09\/28"],["27,500","27,200","27,500","27,200","34<\/span>","0.13%<\/span>","2018\/12\/18","1397\/09\/27"],["27,280","26,970","27,773","27,166","106<\/span>","0.39%<\/span>","2018\/12\/16","1397\/09\/25"],["27,200","26,420","27,210","27,090","496<\/span>","1.83%<\/span>","2018\/12\/15","1397\/09\/24"],["27,113","26,608","27,867","27,586","6<\/span>","0.02%<\/span>","2018\/12\/12","1397\/09\/21"],["29,470","25,480","29,480","26,440","3010<\/span>","11.38%<\/span>","2018\/12\/11","1397\/09\/20"],["29,360","29,310","29,460","29,450","80<\/span>","0.27%<\/span>","2018\/12\/10","1397\/09\/19"],["30,630","29,230","30,630","29,370","1230<\/span>","4.19%<\/span>","2018\/12\/09","1397\/09\/18"],["31,270","30,520","31,270","30,600","378<\/span>","1.24%<\/span>","2018\/12\/08","1397\/09\/17"],["30,744","30,581","31,368","30,978","228<\/span>","0.74%<\/span>","2018\/12\/05","1397\/09\/14"],["35,100","34,910","35,870","35,490","1846<\/span>","5.49%<\/span>","2018\/12\/04","1397\/09\/13"],["36,118","33,475","36,349","33,644","2464<\/span>","7.9%<\/span>","2018\/12\/02","1397\/09\/11"],["36,360","30,950","36,590","31,180","1530<\/span>","4.91%<\/span>","2018\/12\/01","1397\/09\/10"],["36,790","32,450","37,470","32,710","358<\/span>","1.11%<\/span>","2018\/11\/30","1397\/09\/09"],["35,395","31,889","36,117","32,352","1202<\/span>","3.86%<\/span>","2018\/11\/28","1397\/09\/07"],["34,330","30,930","34,790","31,150","4300<\/span>","13.8%<\/span>","2018\/11\/27","1397\/09\/06"],["32,370","32,200","36,130","35,450","3940<\/span>","12.5%<\/span>","2018\/11\/26","1397\/09\/05"],["32,420","31,300","32,700","31,510","90<\/span>","0.29%<\/span>","2018\/11\/25","1397\/09\/04"],["37,240","31,250","37,660","31,420","960<\/span>","3.06%<\/span>","2018\/11\/23","1397\/09\/02"],["32,490","31,800","32,840","32,380","4410<\/span>","13.62%<\/span>","2018\/11\/21","1397\/08\/30"],["36,000","35,290","37,060","36,790","1940<\/span>","5.57%<\/span>","2018\/11\/20","1397\/08\/29"],["39,380","34,380","39,610","34,850","4330<\/span>","12.42%<\/span>","2018\/11\/19","1397\/08\/28"],["35,130","34,890","39,920","39,180","400<\/span>","1.02%<\/span>","2018\/11\/18","1397\/08\/27"],["38,880","38,460","39,800","39,580","3370<\/span>","9.31%<\/span>","2018\/11\/17","1397\/08\/26"],["37,960","35,800","38,220","36,210","3220<\/span>","8.89%<\/span>","2018\/11\/16","1397\/08\/25"],["39,710","38,730","40,090","39,430","3560<\/span>","9.92%<\/span>","2018\/11\/14","1397\/08\/23"],["33,710","33,230","36,500","35,870","1320<\/span>","3.82%<\/span>","2018\/11\/13","1397\/08\/22"],["34,100","33,850","35,190","34,550","4090<\/span>","11.84%<\/span>","2018\/11\/12","1397\/08\/21"],["33,310","33,000","39,000","38,640","730<\/span>","1.93%<\/span>","2018\/11\/11","1397\/08\/20"],["38,680","37,180","38,910","37,910","882<\/span>","2.38%<\/span>","2018\/11\/10","1397\/08\/19"],["38,682","36,428","39,045","37,028","198<\/span>","0.54%<\/span>","2018\/11\/09","1397\/08\/18"],["37,240","36,140","37,430","36,830","3253<\/span>","9.69%<\/span>","2018\/11\/05","1397\/08\/14"],["39,091","33,174","39,782","33,577","2173<\/span>","6.47%<\/span>","2018\/11\/04","1397\/08\/13"],["39,320","35,290","40,090","35,750","250<\/span>","0.7%<\/span>","2018\/11\/03","1397\/08\/12"],["35,710","35,220","36,520","36,000","3950<\/span>","12.32%<\/span>","2018\/11\/02","1397\/08\/11"],["33,300","31,810","33,910","32,050","950<\/span>","3.05%<\/span>","2018\/10\/31","1397\/08\/09"],["32,560","30,800","33,080","31,100","4750<\/span>","15.27%<\/span>","2018\/10\/30","1397\/08\/08"],["36,260","35,220","36,860","35,850","2280<\/span>","6.79%<\/span>","2018\/10\/28","1397\/08\/06"],["32,110","31,930","33,750","33,570","5260<\/span>","15.67%<\/span>","2018\/10\/27","1397\/08\/05"],["40,160","38,530","40,460","38,830","4090<\/span>","11.77%<\/span>","2018\/10\/26","1397\/08\/04"],["33,400","33,080","35,320","34,740","4720<\/span>","13.59%<\/span>","2018\/10\/24","1397\/08\/02"],["36,230","35,470","40,180","39,460","3710<\/span>","10.38%<\/span>","2018\/10\/23","1397\/08\/01"],["33,460","33,050","36,240","35,750","60<\/span>","0.17%<\/span>","2018\/10\/22","1397\/07\/30"],["36,160","35,310","36,510","35,690","4110<\/span>","11.52%<\/span>","2018\/10\/21","1397\/07\/29"],["32,570","32,280","40,460","39,800","3690<\/span>","10.22%<\/span>","2018\/10\/20","1397\/07\/28"],["39,180","35,710","39,890","36,110","1910<\/span>","5.29%<\/span>","2018\/10\/19","1397\/07\/27"],["31,570","31,220","38,430","38,020","4370<\/span>","12.99%<\/span>","2018\/10\/17","1397\/07\/25"],["32,730","32,180","34,290","33,650","570<\/span>","1.69%<\/span>","2018\/10\/16","1397\/07\/24"],["36,480","33,820","36,800","34,220","340<\/span>","0.99%<\/span>","2018\/10\/15","1397\/07\/23"],["33,350","32,820","34,900","34,560","1460<\/span>","4.41%<\/span>","2018\/10\/14","1397\/07\/22"],["34,330","32,570","34,750","33,100","3910<\/span>","11.81%<\/span>","2018\/10\/13","1397\/07\/21"],["36,080","35,820","37,320","37,010","3420<\/span>","10.18%<\/span>","2018\/10\/12","1397\/07\/20"],["39,290","32,980","39,760","33,590","10<\/span>","0.03%<\/span>","2018\/10\/10","1397\/07\/18"],["35,980","33,050","36,550","33,580","6720<\/span>","20.01%<\/span>","2018\/10\/09","1397\/07\/17"],["37,320","37,310","42,220","40,360","3210<\/span>","8.64%<\/span>","2018\/10\/08","1397\/07\/16"],["35,490","35,340","37,250","37,150","1860<\/span>","5.27%<\/span>","2018\/10\/07","1397\/07\/15"],["38,860","34,100","38,860","35,290","549<\/span>","1.56%<\/span>","2018\/10\/06","1397\/07\/14"],["38,798","35,136","39,069","35,839","210<\/span>","0.59%<\/span>","2018\/10\/03","1397\/07\/11"],["37,914","35,051","38,293","35,629","611<\/span>","1.71%<\/span>","2018\/10\/02","1397\/07\/10"],["36,945","35,876","37,137","36,508","4952<\/span>","13.56%<\/span>","2018\/10\/01","1397\/07\/09"],["46,420","39,380","47,060","41,460","4950<\/span>","11.94%<\/span>","2018\/09\/30","1397\/07\/08"],["46,940","45,880","47,520","46,410","590<\/span>","1.27%<\/span>","2018\/09\/29","1397\/07\/07"],["50,253","46,633","50,569","47,000","560<\/span>","1.19%<\/span>","2018\/09\/26","1397\/07\/04"],["46,300","44,040","52,700","50,830","4480<\/span>","9.67%<\/span>","2018\/09\/25","1397\/07\/03"],["43,580","42,440","46,650","46,350","2760<\/span>","6.33%<\/span>","2018\/09\/24","1397\/07\/02"],["40,830","40,670","44,070","43,590","2970<\/span>","7.31%<\/span>","2018\/09\/23","1397\/07\/01"],["39,090","38,300","41,770","40,620","1340<\/span>","3.41%<\/span>","2018\/09\/22","1397\/06\/31"],["38,680","38,100","39,870","39,280","420<\/span>","1.07%<\/span>","2018\/09\/17","1397\/06\/26"],["38,800","38,170","39,060","39,010","110<\/span>","0.28%<\/span>","2018\/09\/16","1397\/06\/25"],["37,860","37,860","40,230","38,900","1107<\/span>","2.93%<\/span>","2018\/09\/15","1397\/06\/24"],["37,621","37,429","38,306","37,793","323<\/span>","0.86%<\/span>","2018\/09\/12","1397\/06\/21"],["36,940","36,530","37,630","37,400","500<\/span>","1.36%<\/span>","2018\/09\/11","1397\/06\/20"],["37,750","36,830","39,760","36,900","840<\/span>","2.28%<\/span>","2018\/09\/10","1397\/06\/19"],["35,480","35,360","37,750","37,740","2450<\/span>","6.94%<\/span>","2018\/09\/09","1397\/06\/18"],["34,910","32,940","35,380","35,290","1510<\/span>","4.28%<\/span>","2018\/09\/08","1397\/06\/17"],["36,800","36,800","36,800","36,800","20<\/span>","0.05%<\/span>","2018\/09\/06","1397\/06\/15"],["37,140","36,710","39,350","36,820","440<\/span>","1.2%<\/span>","2018\/09\/05","1397\/06\/14"],["37,340","37,220","41,020","37,260","90<\/span>","0.24%<\/span>","2018\/09\/04","1397\/06\/13"],["34,930","34,790","37,990","37,170","2300<\/span>","6.6%<\/span>","2018\/09\/03","1397\/06\/12"],["32,630","32,500","36,920","34,870","2260<\/span>","6.93%<\/span>","2018\/09\/02","1397\/06\/11"],["30,510","28,350","33,210","32,610","2520<\/span>","8.37%<\/span>","2018\/09\/01","1397\/06\/10"],["29,880","29,780","30,220","30,090","260<\/span>","0.87%<\/span>","2018\/08\/29","1397\/06\/07"],["30,040","28,880","30,080","29,830","130<\/span>","0.44%<\/span>","2018\/08\/28","1397\/06\/06"],["29,190","28,530","29,990","29,960","790<\/span>","2.71%<\/span>","2018\/08\/27","1397\/06\/05"],["28,710","28,680","29,440","29,170","470<\/span>","1.64%<\/span>","2018\/08\/26","1397\/06\/04"],["28,590","28,460","28,980","28,700","186<\/span>","0.65%<\/span>","2018\/08\/25","1397\/06\/03"],["28,094","27,928","28,833","28,514","196<\/span>","0.69%<\/span>","2018\/08\/22","1397\/05\/31"],["28,770","28,700","28,880","28,710","180<\/span>","0.63%<\/span>","2018\/08\/21","1397\/05\/30"],["28,240","28,210","29,100","28,890","510<\/span>","1.8%<\/span>","2018\/08\/20","1397\/05\/29"],["28,030","28,020","28,750","28,380","290<\/span>","1.03%<\/span>","2018\/08\/19","1397\/05\/28"],["28,040","27,800","28,660","28,090","36<\/span>","0.13%<\/span>","2018\/08\/18","1397\/05\/27"],["28,663","27,675","28,809","28,126","954<\/span>","3.39%<\/span>","2018\/08\/15","1397\/05\/24"],["28,900","28,070","29,370","28,550","130<\/span>","0.46%<\/span>","2018\/08\/14","1397\/05\/23"],["28,920","28,630","30,030","28,680","190<\/span>","0.66%<\/span>","2018\/08\/13","1397\/05\/22"],["27,530","27,080","29,020","28,870","1410<\/span>","5.13%<\/span>","2018\/08\/12","1397\/05\/21"],["28,390","26,540","28,830","27,460","750<\/span>","2.73%<\/span>","2018\/08\/11","1397\/05\/20"],["28,640","27,790","28,980","28,210","110<\/span>","0.39%<\/span>","2018\/08\/08","1397\/05\/17"],["24,370","24,300","29,240","27,840","3520<\/span>","14.47%<\/span>","2018\/08\/07","1397\/05\/16"],["26,070","24,030","26,690","24,320","1780<\/span>","7.32%<\/span>","2018\/08\/06","1397\/05\/15"],["26,690","25,310","27,030","26,100","630<\/span>","2.41%<\/span>","2018\/08\/05","1397\/05\/14"],["27,630","25,870","27,680","26,730","3237<\/span>","12.11%<\/span>","2018\/08\/04","1397\/05\/13"],["28,817","28,402","30,224","29,967","653<\/span>","2.18%<\/span>","2018\/08\/01","1397\/05\/10"],["28,330","27,580","30,470","28,790","80<\/span>","0.28%<\/span>","2018\/07\/31","1397\/05\/09"],["31,220","25,890","31,260","28,710","2490<\/span>","8.67%<\/span>","2018\/07\/30","1397\/05\/08"],["31,790","29,350","32,020","31,200","310<\/span>","1%<\/span>","2018\/07\/29","1397\/05\/07"],["27,811","27,346","31,421","30,890","5075<\/span>","19.66%<\/span>","2018\/07\/28","1397\/05\/06"],["25,387","25,026","26,124","25,815","325<\/span>","1.28%<\/span>","2018\/07\/25","1397\/05\/03"],["25,600","24,910","25,750","24,980","680<\/span>","2.72%<\/span>","2018\/07\/24","1397\/05\/02"],["25,610","24,810","26,060","25,660","90<\/span>","0.35%<\/span>","2018\/07\/23","1397\/05\/01"],["24,210","24,200","25,950","25,570","1400<\/span>","5.79%<\/span>","2018\/07\/22","1397\/04\/31"],["23,480","23,410","24,630","24,170","1416<\/span>","6.22%<\/span>","2018\/07\/21","1397\/04\/30"],["22,260","21,879","22,963","22,754","274<\/span>","1.22%<\/span>","2018\/07\/18","1397\/04\/27"],["22,360","21,930","22,770","22,050","30<\/span>","0.14%<\/span>","2018\/07\/17","1397\/04\/26"],["21,550","21,140","22,280","22,080","540<\/span>","2.51%<\/span>","2018\/07\/16","1397\/04\/25"],["21,930","21,450","22,140","21,540","450<\/span>","2.09%<\/span>","2018\/07\/15","1397\/04\/24"],["21,670","21,670","22,630","21,990","679<\/span>","3.19%<\/span>","2018\/07\/14","1397\/04\/23"],["21,230","20,801","21,502","21,311","21<\/span>","0.1%<\/span>","2018\/07\/11","1397\/04\/20"],["21,280","20,690","21,290","21,080","540<\/span>","2.56%<\/span>","2018\/07\/10","1397\/04\/19"],["21,660","21,410","21,670","21,620","140<\/span>","0.65%<\/span>","2018\/07\/08","1397\/04\/17"],["21,460","21,400","22,020","21,760","141<\/span>","0.65%<\/span>","2018\/07\/07","1397\/04\/16"],["21,885","21,227","22,042","21,619","329<\/span>","1.55%<\/span>","2018\/07\/04","1397\/04\/13"],["22,140","21,470","22,370","21,830","440<\/span>","2.02%<\/span>","2018\/07\/03","1397\/04\/12"],["22,760","22,160","22,760","22,270","330<\/span>","1.48%<\/span>","2018\/07\/02","1397\/04\/11"],["22,810","22,370","23,250","22,600","60<\/span>","0.27%<\/span>","2018\/07\/01","1397\/04\/10"],["21,710","21,710","22,780","22,660","130<\/span>","0.58%<\/span>","2018\/06\/30","1397\/04\/09"],["22,330","22,310","22,680","22,530","180<\/span>","0.81%<\/span>","2018\/06\/28","1397\/04\/07"],["21,730","21,700","23,000","22,350","690<\/span>","3.19%<\/span>","2018\/06\/27","1397\/04\/06"],["21,560","21,210","21,860","21,660","210<\/span>","0.98%<\/span>","2018\/06\/26","1397\/04\/05"],["22,260","21,320","22,770","21,450","600<\/span>","2.8%<\/span>","2018\/06\/25","1397\/04\/04"],["23,750","21,680","24,340","22,050","1730<\/span>","7.85%<\/span>","2018\/06\/24","1397\/04\/03"],["22,250","21,680","24,760","23,780","3330<\/span>","16.28%<\/span>","2018\/06\/23","1397\/04\/02"],["20,400","20,290","20,510","20,450","80<\/span>","0.39%<\/span>","2018\/06\/21","1397\/03\/31"],["20,210","20,030","20,620","20,370","360<\/span>","1.8%<\/span>","2018\/06\/20","1397\/03\/30"],["19,700","19,690","20,110","20,010","440<\/span>","2.25%<\/span>","2018\/06\/19","1397\/03\/29"],["19,140","19,140","19,790","19,570","330<\/span>","1.72%<\/span>","2018\/06\/18","1397\/03\/28"],["19,140","18,770","19,800","19,240","750<\/span>","4.06%<\/span>","2018\/06\/17","1397\/03\/27"],["18,250","18,210","18,500","18,490","400<\/span>","2.21%<\/span>","2018\/06\/14","1397\/03\/24"],["18,860","17,930","18,900","18,090","850<\/span>","4.7%<\/span>","2018\/06\/13","1397\/03\/23"],["19,160","18,820","19,380","18,940","40<\/span>","0.21%<\/span>","2018\/06\/12","1397\/03\/22"],["18,500","18,480","19,300","18,980","460<\/span>","2.48%<\/span>","2018\/06\/11","1397\/03\/21"],["17,810","17,730","18,650","18,520","910<\/span>","5.17%<\/span>","2018\/06\/10","1397\/03\/20"],["17,610","17,460","18,090","17,610","100<\/span>","0.57%<\/span>","2018\/06\/09","1397\/03\/19"],["17,630","17,430","17,640","17,510","90<\/span>","0.52%<\/span>","2018\/06\/07","1397\/03\/17"],["17,450","17,370","17,460","17,420","10<\/span>","0.06%<\/span>","2018\/06\/03","1397\/03\/13"],["17,450","17,220","17,580","17,430","100<\/span>","0.57%<\/span>","2018\/06\/02","1397\/03\/12"],["17,520","17,500","17,620","17,530","70<\/span>","0.4%<\/span>","2018\/05\/31","1397\/03\/10"],["17,400","17,320","17,550","17,460","10<\/span>","0.06%<\/span>","2018\/05\/30","1397\/03\/09"],["17,070","17,050","17,800","17,450","530<\/span>","3.13%<\/span>","2018\/05\/29","1397\/03\/08"],["17,190","16,750","17,360","16,920","250<\/span>","1.48%<\/span>","2018\/05\/28","1397\/03\/07"],["17,260","16,980","17,450","17,170","30<\/span>","0.17%<\/span>","2018\/05\/27","1397\/03\/06"],["17,330","17,170","17,440","17,200","10<\/span>","0.06%<\/span>","2018\/05\/26","1397\/03\/05"],["17,220","17,150","17,220","17,210","80<\/span>","0.47%<\/span>","2018\/05\/24","1397\/03\/03"],["17,180","16,900","17,390","17,130","80<\/span>","0.47%<\/span>","2018\/05\/23","1397\/03\/02"],["17,290","17,130","17,320","17,210","100<\/span>","0.58%<\/span>","2018\/05\/22","1397\/03\/01"],["17,170","17,150","17,430","17,310","220<\/span>","1.29%<\/span>","2018\/05\/21","1397\/02\/31"],["16,860","16,860","17,340","17,090","270<\/span>","1.61%<\/span>","2018\/05\/20","1397\/02\/30"],["16,570","16,410","16,850","16,820","250<\/span>","1.49%<\/span>","2018\/05\/19","1397\/02\/29"],["17,090","17,060","17,140","17,070","30<\/span>","0.18%<\/span>","2018\/05\/17","1397\/02\/27"],["16,750","16,730","17,330","17,100","310<\/span>","1.85%<\/span>","2018\/05\/16","1397\/02\/26"],["17,440","16,590","17,770","16,790","630<\/span>","3.75%<\/span>","2018\/05\/15","1397\/02\/25"],["17,180","16,920","17,450","17,420","250<\/span>","1.46%<\/span>","2018\/05\/14","1397\/02\/24"],["17,550","16,640","17,550","17,170","400<\/span>","2.33%<\/span>","2018\/05\/13","1397\/02\/23"],["17,960","17,420","17,960","17,570","630<\/span>","3.59%<\/span>","2018\/05\/12","1397\/02\/22"],["18,070","18,070","18,210","18,200","50<\/span>","0.28%<\/span>","2018\/05\/10","1397\/02\/20"],["17,620","17,060","18,260","18,150","600<\/span>","3.42%<\/span>","2018\/05\/09","1397\/02\/19"],["17,110","17,110","17,550","17,550","400<\/span>","2.33%<\/span>","2018\/05\/08","1397\/02\/18"],["16,150","16,120","17,520","17,150","830<\/span>","5.09%<\/span>","2018\/05\/07","1397\/02\/17"],["17,050","16,080","17,070","16,320","720<\/span>","4.41%<\/span>","2018\/05\/06","1397\/02\/16"],["17,260","16,680","17,750","17,040","194<\/span>","1.15%<\/span>","2018\/05\/05","1397\/02\/15"],["16,311","16,159","17,145","16,846","616<\/span>","3.8%<\/span>","2018\/05\/02","1397\/02\/12"],["16,200","16,170","16,260","16,230","20<\/span>","0.12%<\/span>","2018\/05\/01","1397\/02\/11"],["15,190","15,180","16,440","16,250","1080<\/span>","7.12%<\/span>","2018\/04\/30","1397\/02\/10"],["15,260","15,010","15,540","15,170","80<\/span>","0.53%<\/span>","2018\/04\/29","1397\/02\/09"],["15,100","14,940","15,250","15,250","123<\/span>","0.81%<\/span>","2018\/04\/28","1397\/02\/08"],["15,096","14,785","15,645","15,373","183<\/span>","1.2%<\/span>","2018\/04\/25","1397\/02\/05"],["15,030","14,900","15,130","15,120","110<\/span>","0.73%<\/span>","2018\/04\/24","1397\/02\/04"],["15,100","14,900","15,100","15,010","210<\/span>","1.4%<\/span>","2018\/04\/23","1397\/02\/03"],["15,020","14,980","15,220","15,220","-<\/span>","-","2018\/04\/22","1397\/02\/02"],["15,020","14,829","15,361","15,220","340<\/span>","2.28%<\/span>","2018\/04\/20","1397\/01\/31"],["14,880","14,880","14,880","14,880","100<\/span>","0.67%<\/span>","2018\/04\/19","1397\/01\/30"],["15,050","14,880","15,220","14,980","100<\/span>","0.67%<\/span>","2018\/04\/18","1397\/01\/29"],["15,650","14,880","15,650","14,880","380<\/span>","2.55%<\/span>","2018\/04\/17","1397\/01\/28"],["15,030","14,820","15,450","15,260","290<\/span>","1.94%<\/span>","2018\/04\/15","1397\/01\/26"],["14,610","14,390","15,130","14,970","240<\/span>","1.6%<\/span>","2018\/04\/14","1397\/01\/25"],["15,610","14,980","15,770","15,210","390<\/span>","2.56%<\/span>","2018\/04\/11","1397\/01\/22"],["15,900","14,400","15,900","14,900","1000<\/span>","6.71%<\/span>","2018\/04\/10","1397\/01\/21"],["15,900","13,800","15,900","15,900","300<\/span>","1.89%<\/span>","2018\/04\/09","1397\/01\/20"],["15,400","15,400","16,800","16,200","900<\/span>","5.88%<\/span>","2018\/04\/08","1397\/01\/19"],["14,400","14,300","15,300","15,300","1350<\/span>","9.68%<\/span>","2018\/04\/07","1397\/01\/18"],["13,950","13,950","13,950","13,950","-<\/span>","-","2018\/04\/05","1397\/01\/16"],["13,850","13,750","13,950","13,950","150<\/span>","1.09%<\/span>","2018\/04\/04","1397\/01\/15"],["13,750","13,750","13,900","13,800","-<\/span>","-","2018\/04\/03","1397\/01\/14"],["13,840","13,680","13,970","13,800","90<\/span>","0.65%<\/span>","2018\/03\/28","1397\/01\/08"],["13,820","13,560","14,070","13,890","20<\/span>","0.14%<\/span>","2018\/03\/27","1397\/01\/07"],["13,850","13,710","14,030","13,870","40<\/span>","0.29%<\/span>","2018\/03\/26","1397\/01\/06"],["13,810","13,620","14,010","13,830","30<\/span>","0.22%<\/span>","2018\/03\/25","1397\/01\/05"],["13,520","13,380","13,770","13,520","10<\/span>","0.07%<\/span>","2018\/03\/18","1396\/12\/27"],["13,500","13,290","13,770","13,510","10<\/span>","0.07%<\/span>","2018\/03\/17","1396\/12\/26"],["13,540","13,263","13,661","13,569","3<\/span>","0.02%<\/span>","2018\/03\/14","1396\/12\/23"],["13,525","13,308","13,712","13,566","54<\/span>","0.4%<\/span>","2018\/03\/13","1396\/12\/22"],["13,440","13,440","13,620","13,620","170<\/span>","1.26%<\/span>","2018\/03\/12","1396\/12\/21"],["13,450","13,450","13,450","13,450","50<\/span>","0.37%<\/span>","2018\/03\/11","1396\/12\/20"],["13,500","13,400","13,500","13,400","20<\/span>","0.15%<\/span>","2018\/03\/10","1396\/12\/19"],["13,370","13,210","13,480","13,380","20<\/span>","0.15%<\/span>","2018\/03\/07","1396\/12\/16"],["13,550","13,550","13,570","13,570","100<\/span>","0.74%<\/span>","2018\/03\/06","1396\/12\/15"],["13,475","13,470","13,480","13,470","20<\/span>","0.15%<\/span>","2018\/03\/05","1396\/12\/14"],["13,450","13,450","13,450","13,450","30<\/span>","0.22%<\/span>","2018\/03\/04","1396\/12\/13"],["13,420","13,420","13,420","13,420","30<\/span>","0.22%<\/span>","2018\/03\/03","1396\/12\/12"],["13,380","13,210","13,520","13,390","10<\/span>","0.07%<\/span>","2018\/02\/28","1396\/12\/09"],["13,440","13,390","13,440","13,390","80<\/span>","0.6%<\/span>","2018\/02\/27","1396\/12\/08"],["13,370","13,370","13,470","13,470","170<\/span>","1.28%<\/span>","2018\/02\/26","1396\/12\/07"],["13,200","13,200","13,300","13,300","130<\/span>","0.99%<\/span>","2018\/02\/25","1396\/12\/06"],["13,090","13,090","13,170","13,170","170<\/span>","1.31%<\/span>","2018\/02\/24","1396\/12\/05"],["12,900","12,600","13,000","13,000","-<\/span>","-","2018\/02\/21","1396\/12\/02"],["13,095","12,863","13,203","13,045","5<\/span>","0.04%<\/span>","2018\/02\/18","1396\/11\/29"],["13,340","13,270","13,340","13,270","330<\/span>","2.49%<\/span>","2018\/02\/17","1396\/11\/28"],["13,590","13,470","13,690","13,600","-<\/span>","-","2018\/02\/14","1396\/11\/25"],["13,760","13,680","13,760","13,680","20<\/span>","0.15%<\/span>","2018\/02\/13","1396\/11\/24"],["13,470","13,470","13,700","13,700","280<\/span>","2.09%<\/span>","2018\/02\/12","1396\/11\/23"],["13,420","13,420","13,420","13,420","25<\/span>","0.19%<\/span>","2018\/02\/10","1396\/11\/21"],["13,344","13,170","13,546","13,395","155<\/span>","1.17%<\/span>","2018\/02\/07","1396\/11\/18"],["13,270","13,270","13,360","13,350","100<\/span>","0.75%<\/span>","2018\/02\/06","1396\/11\/17"],["13,220","13,220","13,250","13,250","20<\/span>","0.15%<\/span>","2018\/02\/05","1396\/11\/16"],["13,200","13,200","13,290","13,270","100<\/span>","0.76%<\/span>","2018\/02\/04","1396\/11\/15"],["13,040","13,040","13,170","13,170","170<\/span>","1.31%<\/span>","2018\/02\/03","1396\/11\/14"],["12,900","12,800","13,200","13,000","-<\/span>","-","2018\/01\/31","1396\/11\/11"],["12,830","12,810","12,850","12,850","-<\/span>","-","2018\/01\/30","1396\/11\/10"],["12,870","12,850","12,870","12,850","-<\/span>","-","2018\/01\/29","1396\/11\/09"],["12,850","12,850","12,890","12,850","30<\/span>","0.23%<\/span>","2018\/01\/28","1396\/11\/08"],["12,790","12,790","12,820","12,820","25<\/span>","0.2%<\/span>","2018\/01\/27","1396\/11\/07"],["12,916","12,569","13,153","12,795","75<\/span>","0.59%<\/span>","2018\/01\/24","1396\/11\/04"],["12,570","12,540","12,900","12,900","110<\/span>","0.86%<\/span>","2018\/01\/23","1396\/11\/03"],["12,570","12,430","12,950","12,790","190<\/span>","1.51%<\/span>","2018\/01\/22","1396\/11\/02"],["12,580","12,510","12,600","12,600","40<\/span>","0.32%<\/span>","2018\/01\/21","1396\/11\/01"],["12,390","12,390","12,590","12,560","205<\/span>","1.66%<\/span>","2018\/01\/20","1396\/10\/30"],["12,312","12,227","12,608","12,355","5<\/span>","0.04%<\/span>","2018\/01\/17","1396\/10\/27"],["12,180","12,180","12,260","12,250","80<\/span>","0.66%<\/span>","2018\/01\/16","1396\/10\/26"],["12,150","12,150","12,170","12,170","10<\/span>","0.08%<\/span>","2018\/01\/15","1396\/10\/25"],["12,180","12,140","12,180","12,160","30<\/span>","0.25%<\/span>","2018\/01\/14","1396\/10\/24"],["12,150","12,150","12,200","12,190","70<\/span>","0.58%<\/span>","2018\/01\/13","1396\/10\/23"],["12,070","11,870","12,240","12,120","20<\/span>","0.17%<\/span>","2018\/01\/10","1396\/10\/20"],["11,960","11,960","12,030","12,020","70<\/span>","0.59%<\/span>","2018\/01\/09","1396\/10\/19"],["11,930","11,910","11,950","11,950","10<\/span>","0.08%<\/span>","2018\/01\/08","1396\/10\/18"],["11,900","11,890","11,940","11,940","50<\/span>","0.42%<\/span>","2018\/01\/07","1396\/10\/17"],["11,840","11,840","11,890","11,890","24<\/span>","0.2%<\/span>","2018\/01\/06","1396\/10\/16"],["11,970","11,636","12,183","11,866","124<\/span>","1.05%<\/span>","2018\/01\/03","1396\/10\/13"],["11,840","11,800","12,060","12,060","230<\/span>","1.94%<\/span>","2018\/01\/02","1396\/10\/12"],["11,810","11,780","11,830","11,830","40<\/span>","0.34%<\/span>","2018\/01\/01","1396\/10\/11"],["11,780","11,780","11,790","11,790","-<\/span>","-","2017\/12\/31","1396\/10\/10"],["11,700","11,700","11,790","11,790","145<\/span>","1.25%<\/span>","2017\/12\/30","1396\/10\/09"],["11,594","11,379","11,746","11,645","25<\/span>","0.22%<\/span>","2017\/12\/27","1396\/10\/06"],["11,550","11,550","11,580","11,580","30<\/span>","0.26%<\/span>","2017\/12\/26","1396\/10\/05"],["11,560","11,550","11,560","11,550","20<\/span>","0.17%<\/span>","2017\/12\/25","1396\/10\/04"],["11,600","11,570","11,600","11,570","20<\/span>","0.17%<\/span>","2017\/12\/24","1396\/10\/03"],["11,630","11,590","11,630","11,590","35<\/span>","0.3%<\/span>","2017\/12\/23","1396\/10\/02"],["11,630","11,382","11,689","11,625","5<\/span>","0.04%<\/span>","2017\/12\/20","1396\/09\/29"],["11,630","11,630","11,660","11,640","-<\/span>","-","2017\/12\/19","1396\/09\/28"],["11,590","11,590","11,650","11,640","30<\/span>","0.26%<\/span>","2017\/12\/18","1396\/09\/27"],["11,600","11,600","11,610","11,610","-<\/span>","-","2017\/12\/17","1396\/09\/26"],["11,650","11,610","11,650","11,610","39<\/span>","0.34%<\/span>","2017\/12\/16","1396\/09\/25"],["11,657","11,478","11,725","11,649","11<\/span>","0.09%<\/span>","2017\/12\/13","1396\/09\/22"],["11,670","11,670","11,680","11,670","10<\/span>","0.09%<\/span>","2017\/12\/12","1396\/09\/21"],["11,660","11,660","11,690","11,680","30<\/span>","0.26%<\/span>","2017\/12\/11","1396\/09\/20"],["11,660","11,600","11,680","11,650","-<\/span>","-","2017\/12\/10","1396\/09\/19"],["11,620","11,600","11,670","11,650","33<\/span>","0.28%<\/span>","2017\/12\/09","1396\/09\/18"],["11,630","11,414","11,704","11,617","23<\/span>","0.2%<\/span>","2017\/12\/06","1396\/09\/15"],["11,622","11,501","11,742","11,640","-<\/span>","-","2017\/12\/04","1396\/09\/13"],["11,520","11,520","11,570","11,570","60<\/span>","0.52%<\/span>","2017\/12\/03","1396\/09\/12"],["11,480","11,450","11,510","11,510","76<\/span>","0.66%<\/span>","2017\/12\/02","1396\/09\/11"],["11,437","11,224","11,539","11,434","4<\/span>","0.03%<\/span>","2017\/11\/29","1396\/09\/08"],["11,360","11,330","11,410","11,410","70<\/span>","0.62%<\/span>","2017\/11\/28","1396\/09\/07"],["11,320","11,320","11,340","11,340","-<\/span>","-","2017\/11\/26","1396\/09\/05"],["11,320","11,320","11,340","11,340","10<\/span>","0.09%<\/span>","2017\/11\/25","1396\/09\/04"],["11,323","11,172","11,545","11,330","-<\/span>","-","2017\/11\/22","1396\/09\/01"],["11,280","11,280","11,310","11,310","20<\/span>","0.18%<\/span>","2017\/11\/21","1396\/08\/30"],["11,330","11,290","11,330","11,290","72<\/span>","0.64%<\/span>","2017\/11\/20","1396\/08\/29"],["11,369","11,257","11,507","11,362","1<\/span>","0.01%<\/span>","2017\/11\/17","1396\/08\/26"],["11,370","11,131","11,600","11,361","1<\/span>","0.01%<\/span>","2017\/11\/15","1396\/08\/24"],["11,350","11,310","11,350","11,340","20<\/span>","0.18%<\/span>","2017\/11\/14","1396\/08\/23"],["11,330","11,330","11,360","11,360","40<\/span>","0.35%<\/span>","2017\/11\/13","1396\/08\/22"],["11,230","11,230","11,350","11,320","100<\/span>","0.89%<\/span>","2017\/11\/12","1396\/08\/21"],["11,210","11,210","11,230","11,220","20<\/span>","0.18%<\/span>","2017\/11\/11","1396\/08\/20"],["11,190","11,073","11,413","11,200","20<\/span>","0.18%<\/span>","2017\/11\/07","1396\/08\/16"],["11,190","11,190","11,200","11,200","20<\/span>","0.18%<\/span>","2017\/11\/06","1396\/08\/15"],["11,170","11,170","11,190","11,180","20<\/span>","0.18%<\/span>","2017\/11\/05","1396\/08\/14"],["11,140","11,140","11,170","11,160","3<\/span>","0.03%<\/span>","2017\/11\/04","1396\/08\/13"],["11,162","10,976","11,370","11,157","13<\/span>","0.12%<\/span>","2017\/11\/01","1396\/08\/10"],["11,160","11,160","11,170","11,170","-<\/span>","-","2017\/10\/31","1396\/08\/09"],["11,180","11,170","11,180","11,170","20<\/span>","0.18%<\/span>","2017\/10\/30","1396\/08\/08"],["11,200","11,190","11,200","11,190","-<\/span>","-","2017\/10\/29","1396\/08\/07"],["11,170","11,170","11,190","11,190","50<\/span>","0.45%<\/span>","2017\/10\/28","1396\/08\/06"],["11,150","11,070","11,316","11,140","-<\/span>","-","2017\/10\/25","1396\/08\/03"],["11,150","11,150","11,170","11,150","30<\/span>","0.27%<\/span>","2017\/10\/24","1396\/08\/02"],["11,125","11,120","11,130","11,120","20<\/span>","0.18%<\/span>","2017\/10\/23","1396\/08\/01"],["11,160","11,140","11,160","11,140","-<\/span>","-","2017\/10\/22","1396\/07\/30"],["11,170","11,140","11,170","11,140","65<\/span>","0.58%<\/span>","2017\/10\/21","1396\/07\/29"],["11,200","11,095","11,263","11,205","5<\/span>","0.04%<\/span>","2017\/10\/18","1396\/07\/26"],["11,190","11,190","11,210","11,210","10<\/span>","0.09%<\/span>","2017\/10\/17","1396\/07\/25"],["11,170","11,170","11,200","11,200","40<\/span>","0.36%<\/span>","2017\/10\/16","1396\/07\/24"],["11,130","11,130","11,160","11,160","20<\/span>","0.18%<\/span>","2017\/10\/15","1396\/07\/23"],["11,130","11,130","11,150","11,140","40<\/span>","0.36%<\/span>","2017\/10\/14","1396\/07\/22"],["11,210","11,090","11,340","11,180","20<\/span>","0.18%<\/span>","2017\/10\/11","1396\/07\/19"],["11,240","11,210","11,240","11,210","20<\/span>","0.18%<\/span>","2017\/10\/10","1396\/07\/18"],["11,210","11,210","11,240","11,230","40<\/span>","0.36%<\/span>","2017\/10\/09","1396\/07\/17"],["10,970","10,970","11,190","11,190","210<\/span>","1.91%<\/span>","2017\/10\/08","1396\/07\/16"],["10,940","10,940","10,980","10,980","60<\/span>","0.55%<\/span>","2017\/10\/07","1396\/07\/15"],["10,910","10,800","11,110","10,920","20<\/span>","0.18%<\/span>","2017\/10\/04","1396\/07\/12"],["10,880","10,880","10,910","10,900","30<\/span>","0.28%<\/span>","2017\/10\/03","1396\/07\/11"],["10,860","10,850","10,870","10,870","20<\/span>","0.18%<\/span>","2017\/10\/02","1396\/07\/10"],["10,857","10,736","10,997","10,850","-<\/span>","-","2017\/09\/27","1396\/07\/05"],["10,800","10,800","10,820","10,820","40<\/span>","0.37%<\/span>","2017\/09\/26","1396\/07\/04"],["10,750","10,750","10,790","10,780","40<\/span>","0.37%<\/span>","2017\/09\/25","1396\/07\/03"],["10,720","10,720","10,980","10,740","40<\/span>","0.37%<\/span>","2017\/09\/24","1396\/07\/02"],["10,700","10,700","10,700","10,700","2<\/span>","0.02%<\/span>","2017\/09\/23","1396\/07\/01"],["10,717","10,591","10,867","10,702","8<\/span>","0.07%<\/span>","2017\/09\/20","1396\/06\/29"],["10,710","10,710","10,730","10,730","10<\/span>","0.09%<\/span>","2017\/09\/19","1396\/06\/28"],["10,710","10,710","10,720","10,720","-<\/span>","-","2017\/09\/18","1396\/06\/27"],["10,730","10,720","10,740","10,720","20<\/span>","0.19%<\/span>","2017\/09\/17","1396\/06\/26"],["10,760","10,740","10,760","10,740","30<\/span>","0.28%<\/span>","2017\/09\/16","1396\/06\/25"],["10,780","10,645","10,942","10,770","-<\/span>","-","2017\/09\/13","1396\/06\/22"],["10,750","10,750","10,790","10,780","40<\/span>","0.37%<\/span>","2017\/09\/12","1396\/06\/21"],["10,720","10,710","10,750","10,740","30<\/span>","0.28%<\/span>","2017\/09\/11","1396\/06\/20"],["10,740","10,710","10,740","10,710","30<\/span>","0.28%<\/span>","2017\/09\/10","1396\/06\/19"],["10,694","10,563","10,873","10,740","-<\/span>","-","2017\/09\/06","1396\/06\/15"],["10,670","10,670","10,690","10,680","20<\/span>","0.19%<\/span>","2017\/09\/05","1396\/06\/14"],["10,670","10,660","10,670","10,660","-<\/span>","-","2017\/09\/04","1396\/06\/13"],["10,670","10,660","10,670","10,660","-<\/span>","-","2017\/09\/03","1396\/06\/12"],["10,660","10,650","10,660","10,660","38<\/span>","0.36%<\/span>","2017\/09\/02","1396\/06\/11"],["10,619","10,403","10,779","10,622","12<\/span>","0.11%<\/span>","2017\/08\/30","1396\/06\/08"],["10,610","10,600","10,620","10,620","20<\/span>","0.19%<\/span>","2017\/08\/29","1396\/06\/07"],["10,590","10,580","10,600","10,600","20<\/span>","0.19%<\/span>","2017\/08\/28","1396\/06\/06"],["10,580","10,580","10,600","10,580","10<\/span>","0.09%<\/span>","2017\/08\/27","1396\/06\/05"],["10,540","10,540","10,630","10,590","96<\/span>","0.91%<\/span>","2017\/08\/26","1396\/06\/04"],["10,478","10,317","10,595","10,494","14<\/span>","0.13%<\/span>","2017\/08\/23","1396\/06\/01"],["10,460","10,450","10,460","10,460","10<\/span>","0.1%<\/span>","2017\/08\/22","1396\/05\/31"],["10,460","10,450","10,460","10,450","-<\/span>","-","2017\/08\/21","1396\/05\/30"],["10,460","10,450","10,460","10,450","-<\/span>","-","2017\/08\/20","1396\/05\/29"],["10,440","10,440","10,450","10,450","20<\/span>","0.19%<\/span>","2017\/08\/19","1396\/05\/28"],["10,438","10,376","10,574","10,430","-<\/span>","-","2017\/08\/16","1396\/05\/25"],["10,434","10,291","10,621","10,430","-<\/span>","-","2017\/08\/14","1396\/05\/23"],["10,420","10,420","10,420","10,420","20<\/span>","0.19%<\/span>","2017\/08\/13","1396\/05\/22"],["10,450","10,440","10,450","10,440","2<\/span>","0.02%<\/span>","2017\/08\/12","1396\/05\/21"],["10,434","10,371","10,508","10,438","8<\/span>","0.08%<\/span>","2017\/08\/09","1396\/05\/18"],["10,430","10,430","10,450","10,440","10<\/span>","0.1%<\/span>","2017\/08\/08","1396\/05\/17"],["10,480","10,450","10,480","10,450","20<\/span>","0.19%<\/span>","2017\/08\/07","1396\/05\/16"],["10,490","10,470","10,500","10,470","40<\/span>","0.38%<\/span>","2017\/08\/06","1396\/05\/15"],["10,540","10,510","10,550","10,510","32<\/span>","0.3%<\/span>","2017\/08\/05","1396\/05\/14"],["10,530","10,444","10,623","10,542","8<\/span>","0.08%<\/span>","2017\/08\/02","1396\/05\/11"],["10,470","10,470","10,490","10,480","20<\/span>","0.19%<\/span>","2017\/08\/01","1396\/05\/10"],["10,450","10,440","10,460","10,460","30<\/span>","0.29%<\/span>","2017\/07\/31","1396\/05\/09"],["10,430","10,430","10,430","10,430","10<\/span>","0.1%<\/span>","2017\/07\/30","1396\/05\/08"],["10,410","10,410","10,440","10,440","40<\/span>","0.38%<\/span>","2017\/07\/29","1396\/05\/07"],["10,410","10,330","10,490","10,400","-<\/span>","-","2017\/07\/26","1396\/05\/04"],["10,340","10,340","10,410","10,400","70<\/span>","0.68%<\/span>","2017\/07\/25","1396\/05\/03"],["10,320","10,320","10,330","10,330","20<\/span>","0.19%<\/span>","2017\/07\/24","1396\/05\/02"],["10,310","10,300","10,310","10,310","10<\/span>","0.1%<\/span>","2017\/07\/23","1396\/05\/01"],["10,310","10,300","10,320","10,300","24<\/span>","0.23%<\/span>","2017\/07\/22","1396\/04\/31"],["10,322","10,184","10,534","10,324","6<\/span>","0.06%<\/span>","2017\/07\/18","1396\/04\/27"],["10,330","10,214","10,417","10,328","8<\/span>","0.08%<\/span>","2017\/07\/16","1396\/04\/25"],["10,340","10,340","10,350","10,340","10<\/span>","0.1%<\/span>","2017\/07\/15","1396\/04\/24"],["10,346","10,282","10,449","10,350","-<\/span>","-","2017\/07\/12","1396\/04\/21"],["10,356","10,271","10,450","10,350","-<\/span>","-","2017\/07\/11","1396\/04\/20"],["10,340","10,340","10,350","10,350","30<\/span>","0.29%<\/span>","2017\/07\/10","1396\/04\/19"],["10,330","10,320","10,330","10,320","20<\/span>","0.19%<\/span>","2017\/07\/09","1396\/04\/18"],["10,340","10,340","10,340","10,340","20<\/span>","0.19%<\/span>","2017\/07\/08","1396\/04\/17"],["10,201","9,989","10,417","10,320","-<\/span>","-","2017\/07\/05","1396\/04\/14"],["10,300","10,290","10,310","10,310","20<\/span>","0.19%<\/span>","2017\/07\/04","1396\/04\/13"],["10,280","10,100","10,320","10,290","-<\/span>","-","2017\/07\/03","1396\/04\/12"],["10,320","10,080","10,320","10,290","40<\/span>","0.39%<\/span>","2017\/07\/02","1396\/04\/11"],["10,170","10,140","10,360","10,330","9<\/span>","0.09%<\/span>","2017\/07\/01","1396\/04\/10"],["10,103","9,993","10,393","10,339","49<\/span>","0.48%<\/span>","2017\/06\/28","1396\/04\/07"],["10,100","10,100","10,270","10,270","-<\/span>","-","2017\/06\/25","1396\/04\/04"],["10,100","10,100","10,280","10,270","6<\/span>","0.06%<\/span>","2017\/06\/24","1396\/04\/03"],["10,260","10,090","10,366","10,264","4<\/span>","0.04%<\/span>","2017\/06\/21","1396\/03\/31"],["10,270","10,080","10,280","10,250","30<\/span>","0.29%<\/span>","2017\/06\/20","1396\/03\/30"],["10,310","10,100","10,310","10,280","20<\/span>","0.19%<\/span>","2017\/06\/19","1396\/03\/29"],["10,240","10,120","10,320","10,300","50<\/span>","0.49%<\/span>","2017\/06\/18","1396\/03\/28"],["10,060","10,060","10,250","10,250","50<\/span>","0.49%<\/span>","2017\/06\/17","1396\/03\/27"],["10,079","10,011","10,277","10,200","10<\/span>","0.1%<\/span>","2017\/06\/14","1396\/03\/24"],["10,190","10,190","10,200","10,200","-<\/span>","-","2017\/06\/13","1396\/03\/23"],["10,220","10,200","10,220","10,200","10<\/span>","0.1%<\/span>","2017\/06\/12","1396\/03\/22"],["10,230","10,210","10,230","10,210","30<\/span>","0.29%<\/span>","2017\/06\/11","1396\/03\/21"],["10,250","10,240","10,250","10,240","24<\/span>","0.23%<\/span>","2017\/06\/10","1396\/03\/20"],["10,271","10,161","10,347","10,264","6<\/span>","0.06%<\/span>","2017\/06\/07","1396\/03\/17"],["10,280","10,270","10,280","10,270","6<\/span>","0.06%<\/span>","2017\/06\/06","1396\/03\/16"],["10,273","10,061","10,409","10,276","14<\/span>","0.14%<\/span>","2017\/06\/02","1396\/03\/12"],["10,300","10,160","10,410","10,290","10<\/span>","0.1%<\/span>","2017\/05\/31","1396\/03\/10"],["10,300","10,150","10,430","10,280","20<\/span>","0.19%<\/span>","2017\/05\/30","1396\/03\/09"],["10,320","10,300","10,320","10,300","30<\/span>","0.29%<\/span>","2017\/05\/29","1396\/03\/08"],["10,330","10,330","10,340","10,330","10<\/span>","0.1%<\/span>","2017\/05\/28","1396\/03\/07"],["10,340","10,340","10,350","10,340","26<\/span>","0.25%<\/span>","2017\/05\/27","1396\/03\/06"],["10,366","10,191","10,541","10,366","4<\/span>","0.04%<\/span>","2017\/05\/24","1396\/03\/03"],["10,390","10,380","10,390","10,380","-<\/span>","-","2017\/05\/23","1396\/03\/02"],["10,350","10,350","10,380","10,380","40<\/span>","0.39%<\/span>","2017\/05\/22","1396\/03\/01"],["10,350","10,340","10,360","10,340","20<\/span>","0.19%<\/span>","2017\/05\/21","1396\/02\/31"],["10,350","10,350","10,360","10,360","88<\/span>","0.85%<\/span>","2017\/05\/20","1396\/02\/30"],["10,439","10,305","10,581","10,448","12<\/span>","0.11%<\/span>","2017\/05\/17","1396\/02\/27"],["10,390","10,390","10,400","10,400","20<\/span>","0.19%<\/span>","2017\/05\/16","1396\/02\/26"],["10,360","10,360","10,380","10,380","30<\/span>","0.29%<\/span>","2017\/05\/15","1396\/02\/25"],["10,350","10,350","10,350","10,350","-<\/span>","-","2017\/05\/14","1396\/02\/24"],["10,350","10,350","10,350","10,350","2<\/span>","0.02%<\/span>","2017\/05\/13","1396\/02\/23"],["10,351","10,282","10,462","10,352","2<\/span>","0.02%<\/span>","2017\/05\/10","1396\/02\/20"],["10,359","10,234","10,485","10,350","-<\/span>","-","2017\/05\/09","1396\/02\/19"],["10,340","10,340","10,340","10,340","10<\/span>","0.1%<\/span>","2017\/05\/08","1396\/02\/18"],["10,340","10,330","10,340","10,330","20<\/span>","0.19%<\/span>","2017\/05\/07","1396\/02\/17"],["10,360","10,350","10,360","10,350","10<\/span>","0.1%<\/span>","2017\/05\/06","1396\/02\/16"],["10,349","10,144","10,542","10,340","-<\/span>","-","2017\/05\/03","1396\/02\/13"],["10,340","10,330","10,340","10,330","-<\/span>","-","2017\/05\/02","1396\/02\/12"],["10,350","10,330","10,350","10,330","30<\/span>","0.29%<\/span>","2017\/05\/01","1396\/02\/11"],["10,370","10,360","10,370","10,360","20<\/span>","0.19%<\/span>","2017\/04\/30","1396\/02\/10"],["10,380","10,370","10,380","10,380","33<\/span>","0.32%<\/span>","2017\/04\/29","1396\/02\/09"],["10,344","10,291","10,422","10,347","7<\/span>","0.07%<\/span>","2017\/04\/26","1396\/02\/06"],["10,325","10,206","10,504","10,324","4<\/span>","0.04%<\/span>","2017\/04\/23","1396\/02\/03"],["10,310","10,310","10,330","10,330","30<\/span>","0.29%<\/span>","2017\/04\/22","1396\/02\/02"],["10,300","10,170","10,380","10,300","-<\/span>","-","2017\/04\/19","1396\/01\/30"],["10,320","10,300","10,320","10,310","-<\/span>","-","2017\/04\/18","1396\/01\/29"],["10,310","10,310","10,310","10,310","10<\/span>","0.1%<\/span>","2017\/04\/17","1396\/01\/28"],["10,340","10,320","10,340","10,320","30<\/span>","0.29%<\/span>","2017\/04\/16","1396\/01\/27"],["10,360","10,350","10,360","10,350","-<\/span>","-","2017\/04\/15","1396\/01\/26"],["10,353","10,242","10,476","10,350","-<\/span>","-","2017\/04\/12","1396\/01\/23"],["10,360","10,259","10,549","10,353","3<\/span>","0.03%<\/span>","2017\/04\/09","1396\/01\/20"],["10,400","10,370","10,400","10,370","64<\/span>","0.62%<\/span>","2017\/04\/08","1396\/01\/19"],["10,450","10,370","10,514","10,434","6<\/span>","0.06%<\/span>","2017\/04\/05","1396\/01\/16"],["10,450","10,450","10,490","10,460","30<\/span>","0.29%<\/span>","2017\/04\/04","1396\/01\/15"],["10,500","10,490","10,500","10,490","20<\/span>","0.19%<\/span>","2017\/04\/03","1396\/01\/14"],["10,463","10,306","10,662","10,470","-<\/span>","-","2017\/03\/29","1396\/01\/09"],["10,400","10,380","10,470","10,470","50<\/span>","0.48%<\/span>","2017\/03\/28","1396\/01\/08"],["10,630","10,420","10,630","10,420","190<\/span>","1.82%<\/span>","2017\/03\/27","1396\/01\/07"],["10,600","10,590","10,610","10,610","20<\/span>","0.19%<\/span>","2017\/03\/26","1396\/01\/06"],["10,590","10,590","10,590","10,590","10<\/span>","0.09%<\/span>","2017\/03\/25","1396\/01\/05"],["10,583","10,471","10,741","10,580","-<\/span>","-","2017\/03\/17","1395\/12\/27"],["10,608","10,410","10,806","10,580","10<\/span>","0.09%<\/span>","2017\/03\/15","1395\/12\/25"],["10,460","10,460","10,600","10,600","160<\/span>","1.53%<\/span>","2017\/03\/14","1395\/12\/24"],["10,400","10,400","10,440","10,440","30<\/span>","0.29%<\/span>","2017\/03\/13","1395\/12\/23"],["10,390","10,380","10,410","10,410","30<\/span>","0.29%<\/span>","2017\/03\/12","1395\/12\/22"],["10,380","10,380","10,390","10,380","4<\/span>","0.04%<\/span>","2017\/03\/11","1395\/12\/21"],["10,320","10,140","10,504","10,384","4<\/span>","0.04%<\/span>","2017\/03\/08","1395\/12\/18"],["10,340","10,270","10,340","10,270","80<\/span>","0.78%<\/span>","2017\/03\/07","1395\/12\/17"],["10,390","10,350","10,390","10,350","70<\/span>","0.68%<\/span>","2017\/03\/06","1395\/12\/16"],["10,460","10,420","10,460","10,420","50<\/span>","0.48%<\/span>","2017\/03\/05","1395\/12\/15"],["10,510","10,470","10,510","10,470","57<\/span>","0.54%<\/span>","2017\/03\/04","1395\/12\/14"],["10,539","10,308","10,729","10,527","13<\/span>","0.12%<\/span>","2017\/02\/28","1395\/12\/10"],["10,570","10,560","10,570","10,560","20<\/span>","0.19%<\/span>","2017\/02\/27","1395\/12\/09"],["10,560","10,560","10,600","10,580","30<\/span>","0.28%<\/span>","2017\/02\/26","1395\/12\/08"],["10,530","10,530","10,550","10,550","14<\/span>","0.13%<\/span>","2017\/02\/25","1395\/12\/07"],["10,530","10,423","10,618","10,536","4<\/span>","0.04%<\/span>","2017\/02\/22","1395\/12\/04"],["10,570","10,540","10,580","10,540","40<\/span>","0.38%<\/span>","2017\/02\/21","1395\/12\/03"],["10,560","10,560","10,580","10,580","26<\/span>","0.25%<\/span>","2017\/02\/20","1395\/12\/02"],["10,560","10,497","10,721","10,554","4<\/span>","0.04%<\/span>","2017\/02\/18","1395\/11\/30"],["10,596","10,408","10,796","10,585","5<\/span>","0.05%<\/span>","2017\/02\/15","1395\/11\/27"],["10,580","10,580","10,620","10,600","10<\/span>","0.09%<\/span>","2017\/02\/14","1395\/11\/26"],["10,590","10,580","10,600","10,590","10<\/span>","0.09%<\/span>","2017\/02\/13","1395\/11\/25"],["10,650","10,600","10,650","10,600","40<\/span>","0.38%<\/span>","2017\/02\/12","1395\/11\/24"],["10,660","10,640","10,660","10,640","30<\/span>","0.28%<\/span>","2017\/02\/11","1395\/11\/23"],["10,662","10,442","10,823","10,670","10<\/span>","0.09%<\/span>","2017\/02\/08","1395\/11\/20"],["10,690","10,670","10,690","10,670","30<\/span>","0.28%<\/span>","2017\/02\/07","1395\/11\/19"],["10,720","10,700","10,720","10,700","30<\/span>","0.28%<\/span>","2017\/02\/06","1395\/11\/18"],["10,740","10,730","10,740","10,730","20<\/span>","0.19%<\/span>","2017\/02\/05","1395\/11\/17"],["10,680","10,680","10,750","10,750","60<\/span>","0.56%<\/span>","2017\/02\/04","1395\/11\/16"],["10,705","10,593","10,869","10,690","20<\/span>","0.19%<\/span>","2017\/02\/01","1395\/11\/13"],["10,730","10,730","10,730","10,730","10<\/span>","0.09%<\/span>","2017\/01\/31","1395\/11\/12"],["10,760","10,710","10,760","10,720","50<\/span>","0.47%<\/span>","2017\/01\/30","1395\/11\/11"],["10,830","10,770","10,830","10,770","60<\/span>","0.56%<\/span>","2017\/01\/29","1395\/11\/10"],["10,830","10,830","10,830","10,830","28<\/span>","0.26%<\/span>","2017\/01\/28","1395\/11\/09"],["10,850","10,794","11,021","10,858","2<\/span>","0.02%<\/span>","2017\/01\/25","1395\/11\/06"],["10,880","10,840","10,880","10,840","50<\/span>","0.46%<\/span>","2017\/01\/24","1395\/11\/05"],["10,860","10,860","10,890","10,890","40<\/span>","0.37%<\/span>","2017\/01\/23","1395\/11\/04"],["10,790","10,790","10,850","10,850","80<\/span>","0.74%<\/span>","2017\/01\/22","1395\/11\/03"],["10,790","10,750","10,790","10,770","43<\/span>","0.4%<\/span>","2017\/01\/21","1395\/11\/02"],["10,842","10,710","11,030","10,813","17<\/span>","0.16%<\/span>","2017\/01\/18","1395\/10\/29"],["10,960","10,860","10,960","10,860","110<\/span>","1.01%<\/span>","2017\/01\/17","1395\/10\/28"],["11,010","10,970","11,010","10,970","60<\/span>","0.55%<\/span>","2017\/01\/16","1395\/10\/27"],["11,040","11,030","11,050","11,030","20<\/span>","0.18%<\/span>","2017\/01\/15","1395\/10\/26"],["11,170","11,050","11,170","11,050","130<\/span>","1.18%<\/span>","2017\/01\/14","1395\/10\/25"],["11,190","10,970","11,350","11,180","20<\/span>","0.18%<\/span>","2017\/01\/11","1395\/10\/22"],["11,130","11,130","11,170","11,170","32<\/span>","0.29%<\/span>","2017\/01\/10","1395\/10\/21"],["11,125","11,004","11,299","11,138","18<\/span>","0.16%<\/span>","2017\/01\/08","1395\/10\/19"],["11,060","11,060","11,130","11,110","55<\/span>","0.5%<\/span>","2017\/01\/07","1395\/10\/18"],["11,062","10,923","11,161","11,055","15<\/span>","0.14%<\/span>","2017\/01\/04","1395\/10\/15"],["11,060","11,050","11,070","11,050","30<\/span>","0.27%<\/span>","2017\/01\/03","1395\/10\/14"],["11,060","10,940","11,180","11,080","150<\/span>","1.37%<\/span>","2017\/01\/02","1395\/10\/13"],["10,870","10,800","10,930","10,930","90<\/span>","0.83%<\/span>","2017\/01\/01","1395\/10\/12"],["10,920","10,800","11,040","10,840","270<\/span>","2.49%<\/span>","2016\/12\/31","1395\/10\/11"],["11,270","10,990","11,470","11,110","190<\/span>","1.71%<\/span>","2016\/12\/28","1395\/10\/08"],["11,430","11,390","11,460","11,390","80<\/span>","0.7%<\/span>","2016\/12\/27","1395\/10\/07"],["11,460","11,430","11,490","11,470","50<\/span>","0.44%<\/span>","2016\/12\/26","1395\/10\/06"],["11,380","11,330","11,420","11,420","60<\/span>","0.53%<\/span>","2016\/12\/25","1395\/10\/05"],["11,340","11,290","11,390","11,360","80<\/span>","0.71%<\/span>","2016\/12\/24","1395\/10\/04"],["11,237","11,012","11,479","11,280","-<\/span>","-","2016\/12\/21","1395\/10\/01"],["11,170","11,100","11,230","11,230","150<\/span>","1.35%<\/span>","2016\/12\/20","1395\/09\/30"],["11,050","10,990","11,100","11,080","100<\/span>","0.91%<\/span>","2016\/12\/19","1395\/09\/29"],["11,000","10,980","11,010","10,980","20<\/span>","0.18%<\/span>","2016\/12\/18","1395\/09\/28"],["10,900","10,700","11,100","11,000","-<\/span>","-","2016\/12\/14","1395\/09\/24"],["10,910","10,890","10,930","10,920","40<\/span>","0.37%<\/span>","2016\/12\/13","1395\/09\/23"],["10,880","10,850","10,900","10,880","40<\/span>","0.37%<\/span>","2016\/12\/12","1395\/09\/22"],["10,840","10,820","10,850","10,840","10<\/span>","0.09%<\/span>","2016\/12\/11","1395\/09\/21"],["10,840","10,830","10,850","10,850","30<\/span>","0.28%<\/span>","2016\/12\/10","1395\/09\/20"],["10,820","10,810","10,820","10,820","20<\/span>","0.19%<\/span>","2016\/12\/07","1395\/09\/17"],["10,810","10,780","10,830","10,800","40<\/span>","0.37%<\/span>","2016\/12\/06","1395\/09\/16"],["10,870","10,840","10,900","10,840","20<\/span>","0.18%<\/span>","2016\/12\/05","1395\/09\/15"],["10,890","10,850","10,930","10,860","190<\/span>","1.75%<\/span>","2016\/12\/04","1395\/09\/14"],["10,980","10,860","11,090","11,050","181<\/span>","1.67%<\/span>","2016\/12\/03","1395\/09\/13"],["10,852","10,758","10,947","10,869","281<\/span>","2.59%<\/span>","2016\/11\/30","1395\/09\/10"],["11,160","11,150","11,160","11,150","400<\/span>","3.72%<\/span>","2016\/11\/29","1395\/09\/09"],["10,730","10,700","10,750","10,750","-<\/span>","-","2016\/11\/27","1395\/09\/07"],["10,660","10,560","10,750","10,750","294<\/span>","2.81%<\/span>","2016\/11\/26","1395\/09\/06"],["10,463","10,402","10,604","10,456","36<\/span>","0.35%<\/span>","2016\/11\/23","1395\/09\/03"],["10,310","10,190","10,430","10,430","250<\/span>","2.46%<\/span>","2016\/11\/22","1395\/09\/02"],["10,160","10,130","10,180","10,180","60<\/span>","0.59%<\/span>","2016\/11\/21","1395\/09\/01"],["10,130","10,027","10,313","10,120","10<\/span>","0.1%<\/span>","2016\/11\/18","1395\/08\/28"],["10,130","10,000","10,317","10,130","-<\/span>","-","2016\/11\/16","1395\/08\/26"],["10,100","10,090","10,110","10,110","30<\/span>","0.3%<\/span>","2016\/11\/15","1395\/08\/25"],["10,080","10,060","10,090","10,080","30<\/span>","0.3%<\/span>","2016\/11\/14","1395\/08\/24"],["10,050","10,040","10,050","10,050","20<\/span>","0.2%<\/span>","2016\/11\/13","1395\/08\/23"],["10,030","10,020","10,030","10,030","2<\/span>","0.02%<\/span>","2016\/11\/12","1395\/08\/22"],["10,047","9,918","10,128","10,032","8<\/span>","0.08%<\/span>","2016\/11\/09","1395\/08\/19"],["10,020","9,990","10,050","10,040","60<\/span>","0.6%<\/span>","2016\/11\/08","1395\/08\/18"],["9,970","9,950","9,980","9,980","40<\/span>","0.4%<\/span>","2016\/11\/07","1395\/08\/17"],["9,940","9,940","9,940","9,940","10<\/span>","0.1%<\/span>","2016\/11\/06","1395\/08\/16"],["9,930","9,930","9,930","9,930","19<\/span>","0.19%<\/span>","2016\/11\/05","1395\/08\/15"],["9,924","9,745","10,082","9,911","1<\/span>","0.01%<\/span>","2016\/11\/02","1395\/08\/12"],["9,940","9,930","9,940","9,930","-<\/span>","-","2016\/11\/01","1395\/08\/11"],["9,920","9,910","9,930","9,930","30<\/span>","0.3%<\/span>","2016\/10\/31","1395\/08\/10"],["9,900","9,890","9,900","9,900","20<\/span>","0.2%<\/span>","2016\/10\/30","1395\/08\/09"],["9,890","9,880","9,890","9,880","10<\/span>","0.1%<\/span>","2016\/10\/29","1395\/08\/08"],["9,886","9,693","10,081","9,890","10<\/span>","0.1%<\/span>","2016\/10\/26","1395\/08\/05"],["9,870","9,870","9,870","9,870","10<\/span>","0.1%<\/span>","2016\/10\/25","1395\/08\/04"],["9,870","9,850","9,890","9,880","30<\/span>","0.3%<\/span>","2016\/10\/24","1395\/08\/03"],["9,850","9,840","9,850","9,850","20<\/span>","0.2%<\/span>","2016\/10\/23","1395\/08\/02"],["9,840","9,830","9,840","9,830","20<\/span>","0.2%<\/span>","2016\/10\/22","1395\/08\/01"],["9,845","9,658","10,053","9,850","13<\/span>","0.13%<\/span>","2016\/10\/19","1395\/07\/28"],["9,845","9,721","10,018","9,837","13<\/span>","0.13%<\/span>","2016\/10\/18","1395\/07\/27"],["9,860","9,850","9,860","9,860","10<\/span>","0.1%<\/span>","2016\/10\/17","1395\/07\/26"],["9,850","9,850","9,850","9,850","10<\/span>","0.1%<\/span>","2016\/10\/16","1395\/07\/25"],["9,860","9,850","9,860","9,860","10<\/span>","0.1%<\/span>","2016\/10\/15","1395\/07\/24"],["9,873","9,720","9,950","9,870","10<\/span>","0.1%<\/span>","2016\/10\/12","1395\/07\/21"],["9,856","9,788","10,061","9,860","10<\/span>","0.1%<\/span>","2016\/10\/09","1395\/07\/18"],["9,820","9,810","9,830","9,810","6<\/span>","0.06%<\/span>","2016\/10\/08","1395\/07\/17"],["9,823","9,624","10,001","9,816","4<\/span>","0.04%<\/span>","2016\/10\/05","1395\/07\/14"],["9,840","9,830","9,840","9,830","20<\/span>","0.2%<\/span>","2016\/10\/04","1395\/07\/13"],["9,820","9,810","9,820","9,810","-<\/span>","-","2016\/10\/03","1395\/07\/12"],["9,810","9,810","9,810","9,810","10<\/span>","0.1%<\/span>","2016\/10\/02","1395\/07\/11"],["9,800","9,800","9,800","9,800","-<\/span>","-","2016\/10\/01","1395\/07\/10"],["9,810","9,670","9,930","9,800","-<\/span>","-","2016\/09\/28","1395\/07\/07"],["9,782","9,711","9,990","9,792","12<\/span>","0.12%<\/span>","2016\/09\/26","1395\/07\/05"],["9,800","9,780","9,810","9,790","30<\/span>","0.31%<\/span>","2016\/09\/25","1395\/07\/04"],["9,760","9,760","9,760","9,760","12<\/span>","0.12%<\/span>","2016\/09\/24","1395\/07\/03"],["9,743","9,590","9,930","9,748","18<\/span>","0.18%<\/span>","2016\/09\/21","1395\/06\/31"],["9,733","9,617","9,822","9,737","7<\/span>","0.07%<\/span>","2016\/09\/18","1395\/06\/28"],["9,750","9,740","9,750","9,740","20<\/span>","0.21%<\/span>","2016\/09\/17","1395\/06\/27"],["9,730","9,575","9,863","9,720","-<\/span>","-","2016\/09\/14","1395\/06\/24"],["9,720","9,710","9,720","9,710","10<\/span>","0.1%<\/span>","2016\/09\/13","1395\/06\/23"],["9,730","9,720","9,730","9,720","-<\/span>","-","2016\/09\/11","1395\/06\/21"],["9,720","9,710","9,720","9,720","9<\/span>","0.09%<\/span>","2016\/09\/10","1395\/06\/20"],["9,742","9,659","9,877","9,729","11<\/span>","0.11%<\/span>","2016\/09\/07","1395\/06\/17"],["9,760","9,750","9,760","9,750","10<\/span>","0.1%<\/span>","2016\/09\/06","1395\/06\/16"],["9,760","9,760","9,760","9,760","10<\/span>","0.1%<\/span>","2016\/09\/05","1395\/06\/15"],["9,760","9,750","9,760","9,750","20<\/span>","0.21%<\/span>","2016\/09\/04","1395\/06\/14"],["9,780","9,770","9,780","9,770","29<\/span>","0.3%<\/span>","2016\/09\/03","1395\/06\/13"],["9,753","9,636","9,818","9,741","1<\/span>","0.01%<\/span>","2016\/08\/31","1395\/06\/10"],["9,730","9,730","9,730","9,730","10<\/span>","0.1%<\/span>","2016\/08\/30","1395\/06\/09"],["9,710","9,700","9,720","9,720","-<\/span>","-","2016\/08\/29","1395\/06\/08"],["9,710","9,561","9,830","9,720","10<\/span>","0.1%<\/span>","2016\/08\/27","1395\/06\/06"],["9,714","9,585","9,903","9,718","8<\/span>","0.08%<\/span>","2016\/08\/24","1395\/06\/03"],["9,700","9,610","9,770","9,700","-<\/span>","-","2016\/08\/22","1395\/06\/01"],["9,680","9,670","9,680","9,680","20<\/span>","0.21%<\/span>","2016\/08\/21","1395\/05\/31"],["9,660","9,660","9,660","9,660","10<\/span>","0.1%<\/span>","2016\/08\/20","1395\/05\/30"],["9,680","9,543","9,745","9,670","-<\/span>","-","2016\/08\/17","1395\/05\/27"],["9,670","9,670","9,670","9,670","10<\/span>","0.1%<\/span>","2016\/08\/16","1395\/05\/26"],["9,670","9,660","9,670","9,660","10<\/span>","0.1%<\/span>","2016\/08\/15","1395\/05\/25"],["9,670","9,670","9,670","9,670","10<\/span>","0.1%<\/span>","2016\/08\/14","1395\/05\/24"],["9,680","9,680","9,680","9,680","10<\/span>","0.1%<\/span>","2016\/08\/13","1395\/05\/23"],["9,700","9,610","9,820","9,690","-<\/span>","-","2016\/08\/10","1395\/05\/20"],["9,690","9,610","9,860","9,690","10<\/span>","0.1%<\/span>","2016\/08\/09","1395\/05\/19"],["9,690","9,680","9,690","9,690","-<\/span>","-","2016\/08\/08","1395\/05\/18"],["9,700","9,690","9,700","9,690","10<\/span>","0.1%<\/span>","2016\/08\/07","1395\/05\/17"],["9,680","9,680","9,680","9,680","10<\/span>","0.1%<\/span>","2016\/08\/06","1395\/05\/16"],["9,680","9,600","9,809","9,670","-<\/span>","-","2016\/08\/03","1395\/05\/13"],["9,700","9,690","9,700","9,690","-<\/span>","-","2016\/08\/02","1395\/05\/12"],["9,680","9,670","9,690","9,690","20<\/span>","0.21%<\/span>","2016\/08\/01","1395\/05\/11"],["9,680","9,670","9,680","9,670","20<\/span>","0.21%<\/span>","2016\/07\/31","1395\/05\/10"],["9,690","9,550","9,810","9,690","10<\/span>","0.1%<\/span>","2016\/07\/27","1395\/05\/06"],["9,670","9,660","9,670","9,670","20<\/span>","0.21%<\/span>","2016\/07\/26","1395\/05\/05"],["9,650","9,640","9,650","9,650","20<\/span>","0.21%<\/span>","2016\/07\/25","1395\/05\/04"],["9,620","9,610","9,630","9,630","10<\/span>","0.1%<\/span>","2016\/07\/24","1395\/05\/03"],["9,620","9,620","9,620","9,620","20<\/span>","0.21%<\/span>","2016\/07\/23","1395\/05\/02"],["9,600","9,490","9,670","9,600","-<\/span>","-","2016\/07\/20","1395\/04\/30"],["9,590","9,580","9,590","9,580","10<\/span>","0.1%<\/span>","2016\/07\/19","1395\/04\/29"],["9,590","9,590","9,590","9,590","10<\/span>","0.1%<\/span>","2016\/07\/18","1395\/04\/28"],["9,590","9,580","9,590","9,580","-<\/span>","-","2016\/07\/17","1395\/04\/27"],["9,590","9,580","9,590","9,580","1<\/span>","0.01%<\/span>","2016\/07\/16","1395\/04\/26"],["9,584","9,487","9,678","9,581","1<\/span>","0.01%<\/span>","2016\/07\/13","1395\/04\/23"],["9,590","9,580","9,590","9,580","20<\/span>","0.21%<\/span>","2016\/07\/12","1395\/04\/22"],["9,600","9,590","9,610","9,600","20<\/span>","0.21%<\/span>","2016\/07\/11","1395\/04\/21"],["9,570","9,560","9,580","9,580","20<\/span>","0.21%<\/span>","2016\/07\/10","1395\/04\/20"],["9,560","9,550","9,560","9,560","10<\/span>","0.1%<\/span>","2016\/07\/09","1395\/04\/19"],["9,560","9,432","9,646","9,550","-<\/span>","-","2016\/07\/04","1395\/04\/14"],["9,580","9,560","9,590","9,560","30<\/span>","0.31%<\/span>","2016\/07\/03","1395\/04\/13"],["9,610","9,590","9,620","9,590","42<\/span>","0.44%<\/span>","2016\/07\/02","1395\/04\/12"],["9,632","9,454","9,829","9,632","18<\/span>","0.19%<\/span>","2016\/06\/29","1395\/04\/09"],["9,580","9,550","9,600","9,600","80<\/span>","0.84%<\/span>","2016\/06\/28","1395\/04\/08"],["9,520","9,510","9,520","9,520","-<\/span>","-","2016\/06\/26","1395\/04\/06"],["9,500","9,480","9,520","9,520","57<\/span>","0.6%<\/span>","2016\/06\/25","1395\/04\/05"],["9,464","9,285","9,545","9,463","8<\/span>","0.08%<\/span>","2016\/06\/22","1395\/04\/02"],["9,467","9,330","9,606","9,471","11<\/span>","0.12%<\/span>","2016\/06\/21","1395\/04\/01"],["9,460","9,450","9,460","9,450","-<\/span>","-","2016\/06\/20","1395\/03\/31"],["9,460","9,450","9,460","9,450","10<\/span>","0.11%<\/span>","2016\/06\/19","1395\/03\/30"],["9,460","9,450","9,460","9,460","-<\/span>","-","2016\/06\/18","1395\/03\/29"],["9,460","9,402","9,550","9,460","10<\/span>","0.11%<\/span>","2016\/06\/15","1395\/03\/26"],["9,460","9,450","9,460","9,460","-<\/span>","-","2016\/06\/14","1395\/03\/25"],["9,460","9,450","9,460","9,460","10<\/span>","0.11%<\/span>","2016\/06\/13","1395\/03\/24"],["9,460","9,450","9,470","9,450","10<\/span>","0.11%<\/span>","2016\/06\/12","1395\/03\/23"],["9,470","9,460","9,480","9,460","23<\/span>","0.24%<\/span>","2016\/06\/11","1395\/03\/22"],["9,482","9,377","9,563","9,483","7<\/span>","0.07%<\/span>","2016\/06\/08","1395\/03\/19"],["9,480","9,470","9,480","9,470","10<\/span>","0.11%<\/span>","2016\/06\/07","1395\/03\/18"],["9,490","9,470","9,500","9,480","20<\/span>","0.21%<\/span>","2016\/06\/06","1395\/03\/17"],["9,510","9,490","9,520","9,500","28<\/span>","0.29%<\/span>","2016\/06\/05","1395\/03\/16"],["9,529","9,391","9,618","9,528","2<\/span>","0.02%<\/span>","2016\/06\/01","1395\/03\/12"],["9,510","9,500","9,510","9,500","10<\/span>","0.11%<\/span>","2016\/05\/31","1395\/03\/11"],["9,520","9,510","9,520","9,510","-<\/span>","-","2016\/05\/30","1395\/03\/10"],["9,520","9,500","9,530","9,510","30<\/span>","0.32%<\/span>","2016\/05\/29","1395\/03\/09"],["9,550","9,540","9,560","9,540","6<\/span>","0.06%<\/span>","2016\/05\/28","1395\/03\/08"],["9,510","9,416","9,593","9,534","64<\/span>","0.68%<\/span>","2016\/05\/25","1395\/03\/05"],["9,470","9,460","9,480","9,480","20<\/span>","0.21%<\/span>","2016\/05\/24","1395\/03\/04"],["9,450","9,430","9,460","9,460","30<\/span>","0.32%<\/span>","2016\/05\/23","1395\/03\/03"],["9,425","9,259","9,512","9,430","3<\/span>","0.03%<\/span>","2016\/05\/20","1395\/02\/31"],["9,413","9,298","9,489","9,427","17<\/span>","0.18%<\/span>","2016\/05\/18","1395\/02\/29"],["9,400","9,390","9,400","9,390","10<\/span>","0.11%<\/span>","2016\/05\/17","1395\/02\/28"],["9,410","9,400","9,420","9,400","10<\/span>","0.11%<\/span>","2016\/05\/16","1395\/02\/27"],["9,410","9,400","9,420","9,410","10<\/span>","0.11%<\/span>","2016\/05\/15","1395\/02\/26"],["9,400","9,390","9,410","9,400","20<\/span>","0.21%<\/span>","2016\/05\/14","1395\/02\/25"],["9,428","9,296","9,560","9,420","-<\/span>","-","2016\/05\/11","1395\/02\/22"],["9,450","9,440","9,450","9,440","-<\/span>","-","2016\/05\/10","1395\/02\/21"],["9,450","9,440","9,450","9,440","10<\/span>","0.11%<\/span>","2016\/05\/09","1395\/02\/20"],["9,440","9,430","9,440","9,430","-<\/span>","-","2016\/05\/08","1395\/02\/19"],["9,430","9,420","9,430","9,430","8<\/span>","0.08%<\/span>","2016\/05\/07","1395\/02\/18"],["9,439","9,309","9,602","9,422","8<\/span>","0.08%<\/span>","2016\/05\/03","1395\/02\/14"],["9,470","9,460","9,480","9,460","19<\/span>","0.2%<\/span>","2016\/05\/02","1395\/02\/13"],["9,484","9,381","9,570","9,479","1<\/span>","0.01%<\/span>","2016\/04\/30","1395\/02\/11"],["9,473","9,296","9,613","9,480","3<\/span>","0.03%<\/span>","2016\/04\/29","1395\/02\/10"],["9,490","9,303","9,642","9,483","7<\/span>","0.07%<\/span>","2016\/04\/27","1395\/02\/08"],["9,500","9,500","9,500","9,500","-<\/span>","-","2016\/04\/26","1395\/02\/07"],["9,510","9,500","9,510","9,500","20<\/span>","0.21%<\/span>","2016\/04\/25","1395\/02\/06"],["9,520","9,510","9,520","9,520","30<\/span>","0.32%<\/span>","2016\/04\/24","1395\/02\/05"],["9,500","9,490","9,500","9,490","28<\/span>","0.3%<\/span>","2016\/04\/23","1395\/02\/04"],["9,504","9,309","9,660","9,518","2<\/span>","0.02%<\/span>","2016\/04\/19","1395\/01\/31"],["9,500","9,490","9,500","9,490","10<\/span>","0.11%<\/span>","2016\/04\/18","1395\/01\/30"],["9,500","9,500","9,500","9,500","10<\/span>","0.11%<\/span>","2016\/04\/17","1395\/01\/29"],["9,530","9,510","9,550","9,510","40<\/span>","0.42%<\/span>","2016\/04\/16","1395\/01\/28"],["9,534","9,356","9,685","9,550","20<\/span>","0.21%<\/span>","2016\/04\/13","1395\/01\/25"],["9,550","9,530","9,560","9,540","20<\/span>","0.21%<\/span>","2016\/04\/12","1395\/01\/24"],["9,560","9,540","9,570","9,560","20<\/span>","0.21%<\/span>","2016\/04\/11","1395\/01\/23"],["9,550","9,540","9,550","9,540","-<\/span>","-","2016\/04\/10","1395\/01\/22"],["9,540","9,540","9,540","9,540","4<\/span>","0.04%<\/span>","2016\/04\/09","1395\/01\/21"],["9,540","9,384","9,638","9,544","14<\/span>","0.15%<\/span>","2016\/04\/06","1395\/01\/18"],["9,530","9,530","9,530","9,530","20<\/span>","0.21%<\/span>","2016\/04\/05","1395\/01\/17"],["9,500","9,480","9,510","9,510","40<\/span>","0.42%<\/span>","2016\/04\/04","1395\/01\/16"],["9,500","9,470","9,530","9,470","70<\/span>","0.74%<\/span>","2016\/04\/03","1395\/01\/15"],["9,500","9,460","9,540","9,540","30<\/span>","0.32%<\/span>","2016\/04\/02","1395\/01\/14"],["9,540","9,510","9,560","9,510","50<\/span>","0.53%<\/span>","2016\/03\/30","1395\/01\/11"],["9,540","9,510","9,560","9,560","20<\/span>","0.21%<\/span>","2016\/03\/29","1395\/01\/10"],["9,520","9,490","9,540","9,540","30<\/span>","0.32%<\/span>","2016\/03\/28","1395\/01\/09"],["9,510","9,510","9,510","9,510","10<\/span>","0.11%<\/span>","2016\/03\/27","1395\/01\/08"],["9,510","9,480","9,530","9,520","1<\/span>","0.01%<\/span>","2016\/03\/26","1395\/01\/07"],["9,472","9,385","9,641","9,519","31<\/span>","0.33%<\/span>","2016\/03\/23","1395\/01\/04"],["9,550","9,550","9,550","9,550","90<\/span>","0.95%<\/span>","2016\/03\/17","1394\/12\/27"],["9,440","9,410","9,460","9,460","60<\/span>","0.64%<\/span>","2016\/03\/16","1394\/12\/26"],["9,380","9,360","9,400","9,400","20<\/span>","0.21%<\/span>","2016\/03\/15","1394\/12\/25"],["9,370","9,360","9,380","9,380","7<\/span>","0.07%<\/span>","2016\/03\/14","1394\/12\/24"],["9,386","9,309","9,509","9,373","45<\/span>","0.48%<\/span>","2016\/03\/11","1394\/12\/21"],["9,416","9,303","9,587","9,418","12<\/span>","0.13%<\/span>","2016\/03\/09","1394\/12\/19"],["9,360","9,340","9,380","9,370","20<\/span>","0.21%<\/span>","2016\/03\/08","1394\/12\/18"],["9,370","9,340","9,400","9,350","50<\/span>","0.53%<\/span>","2016\/03\/07","1394\/12\/17"],["9,410","9,400","9,410","9,400","20<\/span>","0.21%<\/span>","2016\/03\/06","1394\/12\/16"],["9,430","9,410","9,450","9,420","59<\/span>","0.63%<\/span>","2016\/03\/05","1394\/12\/15"],["9,519","9,302","9,685","9,479","41<\/span>","0.43%<\/span>","2016\/03\/02","1394\/12\/12"],["9,540","9,520","9,550","9,520","20<\/span>","0.21%<\/span>","2016\/03\/01","1394\/12\/11"],["9,540","9,520","9,550","9,540","20<\/span>","0.21%<\/span>","2016\/02\/29","1394\/12\/10"],["9,540","9,520","9,550","9,520","50<\/span>","0.53%<\/span>","2016\/02\/28","1394\/12\/09"],["9,590","9,570","9,600","9,570","27<\/span>","0.28%<\/span>","2016\/02\/27","1394\/12\/08"],["9,608","9,537","9,700","9,597","7<\/span>","0.07%<\/span>","2016\/02\/24","1394\/12\/05"],["9,590","9,570","9,600","9,600","40<\/span>","0.42%<\/span>","2016\/02\/23","1394\/12\/04"],["9,560","9,540","9,570","9,560","10<\/span>","0.1%<\/span>","2016\/02\/22","1394\/12\/03"],["9,550","9,540","9,550","9,550","20<\/span>","0.21%<\/span>","2016\/02\/21","1394\/12\/02"],["9,520","9,500","9,540","9,530","50<\/span>","0.52%<\/span>","2016\/02\/20","1394\/12\/01"],["9,600","9,470","9,790","9,580","20<\/span>","0.21%<\/span>","2016\/02\/17","1394\/11\/28"],["9,550","9,520","9,570","9,570","70<\/span>","0.74%<\/span>","2016\/02\/16","1394\/11\/27"],["9,510","9,480","9,540","9,500","50<\/span>","0.53%<\/span>","2016\/02\/15","1394\/11\/26"],["9,530","9,510","9,550","9,550","10<\/span>","0.1%<\/span>","2016\/02\/14","1394\/11\/25"],["9,600","9,560","9,640","9,560","116<\/span>","1.21%<\/span>","2016\/02\/13","1394\/11\/24"],["9,726","9,599","9,914","9,676","4<\/span>","0.04%<\/span>","2016\/02\/09","1394\/11\/20"],["9,830","9,790","9,870","9,790","30<\/span>","0.31%<\/span>","2016\/02\/08","1394\/11\/19"],["9,820","9,810","9,820","9,820","10<\/span>","0.1%<\/span>","2016\/02\/07","1394\/11\/18"],["9,820","9,800","9,830","9,830","90<\/span>","0.92%<\/span>","2016\/02\/06","1394\/11\/17"],["9,916","9,866","9,982","9,920","7<\/span>","0.07%<\/span>","2016\/02\/03","1394\/11\/14"],["9,918","9,805","10,003","9,927","11<\/span>","0.11%<\/span>","2016\/02\/02","1394\/11\/13"],["9,877","9,826","10,145","9,938","12<\/span>","0.12%<\/span>","2016\/02\/01","1394\/11\/12"],["9,970","9,960","9,980","9,960","20<\/span>","0.2%<\/span>","2016\/01\/31","1394\/11\/11"],["9,980","9,960","9,990","9,980","38<\/span>","0.38%<\/span>","2016\/01\/30","1394\/11\/10"],["10,013","9,861","10,077","10,018","4<\/span>","0.04%<\/span>","2016\/01\/27","1394\/11\/07"],["10,004","9,803","10,198","10,022","18<\/span>","0.18%<\/span>","2016\/01\/26","1394\/11\/06"],["10,030","9,840","10,229","10,030","10<\/span>","0.1%<\/span>","2016\/01\/24","1394\/11\/04"],["10,040","10,030","10,040","10,030","44<\/span>","0.44%<\/span>","2016\/01\/23","1394\/11\/03"],["9,985","9,935","10,182","9,986","46<\/span>","0.46%<\/span>","2016\/01\/20","1394\/10\/30"],["9,940","9,930","9,950","9,930","80<\/span>","0.81%<\/span>","2016\/01\/19","1394\/10\/29"],["9,870","9,850","9,880","9,850","50<\/span>","0.51%<\/span>","2016\/01\/18","1394\/10\/28"],["9,850","9,780","9,920","9,900","40<\/span>","0.4%<\/span>","2016\/01\/17","1394\/10\/27"],["9,910","9,840","9,970","9,940","940<\/span>","10.44%<\/span>","2016\/01\/16","1394\/10\/26"],["9,000","8,000","9,000","9,000","1000<\/span>","11.11%<\/span>","2016\/01\/13","1394\/10\/23"],["10,060","10,060","10,060","10,060","20<\/span>","0.2%<\/span>","2016\/01\/12","1394\/10\/22"],["10,080","10,050","10,100","10,080","70<\/span>","0.69%<\/span>","2016\/01\/11","1394\/10\/21"],["10,170","10,150","10,180","10,150","50<\/span>","0.49%<\/span>","2016\/01\/10","1394\/10\/20"],["10,200","10,190","10,200","10,200","73<\/span>","0.72%<\/span>","2016\/01\/09","1394\/10\/19"],["10,152","10,012","10,260","10,127","7<\/span>","0.07%<\/span>","2016\/01\/06","1394\/10\/16"],["10,150","10,150","10,150","10,150","50<\/span>","0.5%<\/span>","2016\/01\/05","1394\/10\/15"],["10,110","10,100","10,120","10,100","20<\/span>","0.2%<\/span>","2016\/01\/04","1394\/10\/14"],["10,070","10,060","10,080","10,080","8<\/span>","0.08%<\/span>","2016\/01\/03","1394\/10\/13"],["10,073","10,006","10,177","10,072","18<\/span>","0.18%<\/span>","2016\/01\/01","1394\/10\/11"],["10,100","9,950","10,290","10,090","10<\/span>","0.1%<\/span>","2015\/12\/30","1394\/10\/09"],["10,070","9,950","10,170","10,100","-<\/span>","-","2015\/12\/27","1394\/10\/06"],["10,070","10,070","10,070","10,070","10<\/span>","0.1%<\/span>","2015\/12\/26","1394\/10\/05"],["10,071","9,898","10,211","10,080","-<\/span>","-","2015\/12\/23","1394\/10\/02"],["10,020","10,020","10,020","10,020","30<\/span>","0.3%<\/span>","2015\/12\/22","1394\/10\/01"],["9,990","9,980","9,990","9,990","30<\/span>","0.3%<\/span>","2015\/12\/21","1394\/09\/30"],["9,960","9,960","9,960","9,960","23<\/span>","0.23%<\/span>","2015\/12\/19","1394\/09\/28"],["9,999","9,806","10,199","9,983","37<\/span>","0.37%<\/span>","2015\/12\/16","1394\/09\/25"],["9,970","9,970","9,970","9,970","10<\/span>","0.1%<\/span>","2015\/12\/15","1394\/09\/24"],["9,950","9,940","9,960","9,960","10<\/span>","0.1%<\/span>","2015\/12\/14","1394\/09\/23"],["9,970","9,950","9,990","9,950","50<\/span>","0.5%<\/span>","2015\/12\/13","1394\/09\/22"],["9,000","8,000","10,000","10,000","-<\/span>","-","2015\/12\/08","1394\/09\/17"],["9,970","9,950","9,980","9,970","-<\/span>","-","2015\/12\/07","1394\/09\/16"],["9,970","9,970","9,970","9,970","10<\/span>","0.1%<\/span>","2015\/12\/06","1394\/09\/15"],["9,950","9,930","9,960","9,960","22<\/span>","0.22%<\/span>","2015\/12\/05","1394\/09\/14"],["9,940","9,739","9,996","9,938","938<\/span>","10.42%<\/span>","2015\/12\/02","1394\/09\/11"],["9,000","8,000","9,000","9,000","1000<\/span>","11.11%<\/span>","2015\/11\/30","1394\/09\/09"],["9,970","9,950","9,980","9,950","50<\/span>","0.5%<\/span>","2015\/11\/29","1394\/09\/08"],["10,020","10,000","10,040","10,000","57<\/span>","0.57%<\/span>","2015\/11\/28","1394\/09\/07"],["9,956","9,795","10,031","9,943","33<\/span>","0.33%<\/span>","2015\/11\/25","1394\/09\/04"],["9,830","9,800","9,860","9,800","40<\/span>","0.41%<\/span>","2015\/11\/24","1394\/09\/03"],["9,840","9,830","9,850","9,840","20<\/span>","0.2%<\/span>","2015\/11\/23","1394\/09\/02"],["9,820","9,820","9,820","9,820","20<\/span>","0.2%<\/span>","2015\/11\/22","1394\/09\/01"],["9,820","9,800","9,840","9,840","20<\/span>","0.2%<\/span>","2015\/11\/21","1394\/08\/30"],["9,810","9,634","9,879","9,820","-<\/span>","-","2015\/11\/18","1394\/08\/27"],["9,780","9,770","9,780","9,770","-<\/span>","-","2015\/11\/17","1394\/08\/26"],["9,770","9,770","9,770","9,770","10<\/span>","0.1%<\/span>","2015\/11\/16","1394\/08\/25"],["9,790","9,780","9,800","9,780","27<\/span>","0.28%<\/span>","2015\/11\/15","1394\/08\/24"],["9,790","9,686","9,920","9,807","57<\/span>","0.58%<\/span>","2015\/11\/13","1394\/08\/22"],["9,750","9,750","9,750","9,750","-<\/span>","-","2015\/11\/12","1394\/08\/21"],["9,750","9,740","9,750","9,750","30<\/span>","0.31%<\/span>","2015\/11\/11","1394\/08\/20"],["9,720","9,700","9,740","9,720","10<\/span>","0.1%<\/span>","2015\/11\/10","1394\/08\/19"],["9,760","9,730","9,790","9,730","30<\/span>","0.31%<\/span>","2015\/11\/09","1394\/08\/18"],["9,710","9,660","9,760","9,760","100<\/span>","1.04%<\/span>","2015\/11\/08","1394\/08\/17"],["9,630","9,600","9,660","9,660","70<\/span>","0.73%<\/span>","2015\/11\/07","1394\/08\/16"],["9,579","9,419","9,642","9,590","10<\/span>","0.1%<\/span>","2015\/11\/04","1394\/08\/13"],["9,569","9,376","9,714","9,577","17<\/span>","0.18%<\/span>","2015\/11\/02","1394\/08\/11"],["9,570","9,550","9,580","9,550","10<\/span>","0.1%<\/span>","2015\/11\/01","1394\/08\/10"],["9,570","9,560","9,580","9,560","3<\/span>","0.03%<\/span>","2015\/10\/31","1394\/08\/09"],["9,558","9,508","9,742","9,557","5<\/span>","0.05%<\/span>","2015\/10\/28","1394\/08\/06"],["9,555","9,443","9,619","9,552","12<\/span>","0.13%<\/span>","2015\/10\/27","1394\/08\/05"],["9,520","9,500","9,530","9,530","30<\/span>","0.32%<\/span>","2015\/10\/26","1394\/08\/04"],["9,480","9,460","9,500","9,500","30<\/span>","0.32%<\/span>","2015\/10\/25","1394\/08\/03"],["9,479","9,299","9,575","9,470","-<\/span>","-","2015\/10\/21","1394\/07\/29"],["9,450","9,450","9,450","9,450","10<\/span>","0.11%<\/span>","2015\/10\/20","1394\/07\/28"],["9,440","9,430","9,450","9,440","-<\/span>","-","2015\/10\/19","1394\/07\/27"],["9,460","9,440","9,480","9,440","40<\/span>","0.42%<\/span>","2015\/10\/18","1394\/07\/26"],["9,480","9,480","9,480","9,480","20<\/span>","0.21%<\/span>","2015\/10\/17","1394\/07\/25"],["9,502","9,426","9,663","9,500","20<\/span>","0.21%<\/span>","2015\/10\/14","1394\/07\/22"],["9,520","9,500","9,530","9,530","30<\/span>","0.32%<\/span>","2015\/10\/13","1394\/07\/21"],["9,510","9,500","9,520","9,500","30<\/span>","0.32%<\/span>","2015\/10\/12","1394\/07\/20"],["9,540","9,530","9,550","9,530","10<\/span>","0.11%<\/span>","2015\/10\/11","1394\/07\/19"],["9,520","9,500","9,530","9,520","9<\/span>","0.09%<\/span>","2015\/10\/10","1394\/07\/18"],["9,531","9,373","9,581","9,529","11<\/span>","0.12%<\/span>","2015\/10\/07","1394\/07\/15"],["9,550","9,540","9,560","9,540","20<\/span>","0.21%<\/span>","2015\/10\/06","1394\/07\/14"],["9,530","9,500","9,560","9,560","60<\/span>","0.63%<\/span>","2015\/10\/05","1394\/07\/13"],["9,490","9,470","9,500","9,500","50<\/span>","0.53%<\/span>","2015\/10\/04","1394\/07\/12"],["9,480","9,450","9,500","9,450","40<\/span>","0.42%<\/span>","2015\/10\/03","1394\/07\/11"],["9,507","9,403","9,678","9,490","-<\/span>","-","2015\/09\/30","1394\/07\/08"],["9,520","9,500","9,530","9,520","70<\/span>","0.74%<\/span>","2015\/09\/29","1394\/07\/07"],["9,460","9,450","9,460","9,450","10<\/span>","0.11%<\/span>","2015\/09\/28","1394\/07\/06"],["9,440","9,420","9,460","9,460","60<\/span>","0.64%<\/span>","2015\/09\/27","1394\/07\/05"],["9,390","9,380","9,400","9,400","27<\/span>","0.29%<\/span>","2015\/09\/26","1394\/07\/04"],["9,370","9,298","9,539","9,373","7<\/span>","0.07%<\/span>","2015\/09\/22","1394\/06\/31"],["9,390","9,370","9,400","9,380","-<\/span>","-","2015\/09\/21","1394\/06\/30"],["9,380","9,380","9,380","9,380","20<\/span>","0.21%<\/span>","2015\/09\/20","1394\/06\/29"],["9,420","9,400","9,430","9,400","47<\/span>","0.5%<\/span>","2015\/09\/19","1394\/06\/28"],["9,454","9,311","9,606","9,447","3<\/span>","0.03%<\/span>","2015\/09\/16","1394\/06\/25"],["9,510","9,500","9,520","9,500","60<\/span>","0.63%<\/span>","2015\/09\/15","1394\/06\/24"],["9,570","9,560","9,570","9,560","10<\/span>","0.1%<\/span>","2015\/09\/14","1394\/06\/23"],["9,530","9,500","9,550","9,550","50<\/span>","0.53%<\/span>","2015\/09\/13","1394\/06\/22"],["9,490","9,480","9,500","9,500","29<\/span>","0.31%<\/span>","2015\/09\/12","1394\/06\/21"],["9,446","9,322","9,635","9,471","1<\/span>","0.01%<\/span>","2015\/09\/09","1394\/06\/18"],["9,410","9,400","9,420","9,400","18<\/span>","0.19%<\/span>","2015\/09\/08","1394\/06\/17"],["9,404","9,303","9,583","9,418","2<\/span>","0.02%<\/span>","2015\/09\/06","1394\/06\/15"],["9,400","9,390","9,410","9,390","10<\/span>","0.11%<\/span>","2015\/09\/05","1394\/06\/14"],["9,410","9,200","9,580","9,400","-<\/span>","-","2015\/09\/02","1394\/06\/11"],["9,450","9,430","9,470","9,470","70<\/span>","0.74%<\/span>","2015\/09\/01","1394\/06\/10"],["9,390","9,370","9,400","9,400","60<\/span>","0.64%<\/span>","2015\/08\/31","1394\/06\/09"],["9,350","9,320","9,380","9,340","8<\/span>","0.09%<\/span>","2015\/08\/30","1394\/06\/08"],["9,341","9,197","9,492","9,332","3<\/span>","0.03%<\/span>","2015\/08\/28","1394\/06\/06"],["9,323","9,157","9,470","9,329","1<\/span>","0.01%<\/span>","2015\/08\/26","1394\/06\/04"],["9,340","9,300","9,380","9,380","130<\/span>","1.41%<\/span>","2015\/08\/25","1394\/06\/03"],["9,240","9,220","9,250","9,250","40<\/span>","0.43%<\/span>","2015\/08\/24","1394\/06\/02"],["9,210","9,200","9,210","9,210","10<\/span>","0.11%<\/span>","2015\/08\/23","1394\/06\/01"],["9,200","9,190","9,200","9,200","14<\/span>","0.15%<\/span>","2015\/08\/22","1394\/05\/31"],["9,181","9,085","9,268","9,186","2<\/span>","0.02%<\/span>","2015\/08\/19","1394\/05\/28"],["9,193","9,034","9,263","9,184","4<\/span>","0.04%<\/span>","2015\/08\/18","1394\/05\/27"],["9,160","9,140","9,180","9,180","40<\/span>","0.44%<\/span>","2015\/08\/17","1394\/05\/26"],["9,150","9,140","9,150","9,140","20<\/span>","0.22%<\/span>","2015\/08\/16","1394\/05\/25"],["9,120","9,110","9,130","9,120","20<\/span>","0.22%<\/span>","2015\/08\/15","1394\/05\/24"],["9,143","8,948","9,196","9,140","10<\/span>","0.11%<\/span>","2015\/08\/12","1394\/05\/21"],["9,124","8,956","9,297","9,110","-<\/span>","-","2015\/08\/09","1394\/05\/18"],["9,120","9,110","9,120","9,110","17<\/span>","0.19%<\/span>","2015\/08\/08","1394\/05\/17"],["9,092","8,977","9,141","9,093","15<\/span>","0.16%<\/span>","2015\/08\/05","1394\/05\/14"],["9,076","9,026","9,179","9,108","38<\/span>","0.42%<\/span>","2015\/08\/04","1394\/05\/13"],["9,050","9,040","9,060","9,060","20<\/span>","0.22%<\/span>","2015\/08\/03","1394\/05\/12"],["9,040","9,040","9,040","9,040","10<\/span>","0.11%<\/span>","2015\/08\/02","1394\/05\/11"],["9,050","9,040","9,060","9,050","50<\/span>","0.56%<\/span>","2015\/08\/01","1394\/05\/10"],["9,000","8,800","9,100","9,000","-<\/span>","-","2015\/07\/29","1394\/05\/07"],["9,000","8,800","9,100","9,000","-<\/span>","-","2015\/07\/27","1394\/05\/05"],["8,990","8,980","9,000","8,980","20<\/span>","0.22%<\/span>","2015\/07\/26","1394\/05\/04"],["9,010","9,000","9,010","9,000","64<\/span>","0.72%<\/span>","2015\/07\/25","1394\/05\/03"],["8,871","8,706","9,120","8,936","76<\/span>","0.86%<\/span>","2015\/07\/22","1394\/04\/31"],["8,850","8,830","8,860","8,850","20<\/span>","0.23%<\/span>","2015\/07\/21","1394\/04\/30"],["8,810","8,780","8,830","8,830","8<\/span>","0.09%<\/span>","2015\/07\/20","1394\/04\/29"],["8,836","8,663","9,005","8,838","2<\/span>","0.02%<\/span>","2015\/07\/15","1394\/04\/24"],["8,840","8,800","8,880","8,850","110<\/span>","1.26%<\/span>","2015\/07\/14","1394\/04\/23"],["8,710","8,670","8,750","8,740","10<\/span>","0.11%<\/span>","2015\/07\/13","1394\/04\/22"],["8,760","8,750","8,760","8,750","50<\/span>","0.57%<\/span>","2015\/07\/12","1394\/04\/21"],["8,820","8,800","8,830","8,800","40<\/span>","0.45%<\/span>","2015\/07\/11","1394\/04\/20"],["8,831","8,769","8,983","8,840","5<\/span>","0.06%<\/span>","2015\/07\/08","1394\/04\/17"],["8,853","8,687","8,981","8,835","15<\/span>","0.17%<\/span>","2015\/07\/06","1394\/04\/15"],["8,910","8,890","8,920","8,890","40<\/span>","0.45%<\/span>","2015\/07\/05","1394\/04\/14"],["8,970","8,930","9,000","8,930","30<\/span>","0.34%<\/span>","2015\/07\/04","1394\/04\/13"],["8,900","8,800","8,900","8,900","100<\/span>","1.12%<\/span>","2015\/07\/01","1394\/04\/10"],["9,050","9,030","9,070","9,030","10<\/span>","0.11%<\/span>","2015\/06\/30","1394\/04\/09"],["9,010","8,990","9,020","9,020","-<\/span>","-","2015\/06\/29","1394\/04\/08"],["9,030","9,020","9,040","9,020","30<\/span>","0.33%<\/span>","2015\/06\/28","1394\/04\/07"],["9,070","9,050","9,080","9,050","77<\/span>","0.86%<\/span>","2015\/06\/27","1394\/04\/06"],["8,948","8,844","9,101","8,973","33<\/span>","0.37%<\/span>","2015\/06\/24","1394\/04\/03"],["8,920","8,900","8,930","8,930","50<\/span>","0.56%<\/span>","2015\/06\/23","1394\/04\/02"],["8,880","8,880","8,880","8,880","20<\/span>","0.23%<\/span>","2015\/06\/22","1394\/04\/01"],["8,910","8,900","8,910","8,900","20<\/span>","0.22%<\/span>","2015\/06\/21","1394\/03\/31"],["8,920","8,920","8,920","8,920","17<\/span>","0.19%<\/span>","2015\/06\/20","1394\/03\/30"],["8,954","8,849","9,066","8,937","13<\/span>","0.15%<\/span>","2015\/06\/17","1394\/03\/27"],["8,980","8,970","8,980","8,970","-<\/span>","-","2015\/06\/16","1394\/03\/26"],["8,980","8,970","8,980","8,970","-<\/span>","-","2015\/06\/15","1394\/03\/25"],["8,980","8,970","8,990","8,970","30<\/span>","0.33%<\/span>","2015\/06\/14","1394\/03\/24"],["9,010","9,000","9,010","9,000","39<\/span>","0.43%<\/span>","2015\/06\/13","1394\/03\/23"],["9,036","8,895","9,124","9,039","1<\/span>","0.01%<\/span>","2015\/06\/10","1394\/03\/20"],["9,050","9,040","9,050","9,050","10<\/span>","0.11%<\/span>","2015\/06\/09","1394\/03\/19"],["9,040","9,040","9,040","9,040","4<\/span>","0.04%<\/span>","2015\/06\/08","1394\/03\/18"],["9,057","8,961","9,243","9,044","6<\/span>","0.07%<\/span>","2015\/06\/06","1394\/03\/16"],["9,066","8,987","9,235","9,053","27<\/span>","0.3%<\/span>","2015\/06\/01","1394\/03\/11"],["9,090","9,010","9,210","9,090","10<\/span>","0.11%<\/span>","2015\/05\/30","1394\/03\/09"],["9,068","8,966","9,155","9,063","2<\/span>","0.02%<\/span>","2015\/05\/27","1394\/03\/06"],["9,071","9,003","9,209","9,061","1<\/span>","0.01%<\/span>","2015\/05\/26","1394\/03\/05"],["9,060","9,050","9,060","9,050","-<\/span>","-","2015\/05\/25","1394\/03\/04"],["9,050","9,040","9,050","9,050","1<\/span>","0.01%<\/span>","2015\/05\/24","1394\/03\/03"],["9,047","8,989","9,229","9,049","15<\/span>","0.17%<\/span>","2015\/05\/22","1394\/03\/01"],["9,037","8,892","9,175","9,034","4<\/span>","0.04%<\/span>","2015\/05\/20","1394\/02\/30"],["9,020","9,010","9,030","9,010","30<\/span>","0.33%<\/span>","2015\/05\/19","1394\/02\/29"],["9,040","9,040","9,040","9,040","10<\/span>","0.11%<\/span>","2015\/05\/18","1394\/02\/28"],["9,060","9,050","9,060","9,050","26<\/span>","0.29%<\/span>","2015\/05\/17","1394\/02\/27"],["9,078","8,961","9,249","9,076","4<\/span>","0.04%<\/span>","2015\/05\/13","1394\/02\/23"],["9,080","9,070","9,080","9,080","20<\/span>","0.22%<\/span>","2015\/05\/12","1394\/02\/22"],["9,060","9,050","9,060","9,060","4<\/span>","0.04%<\/span>","2015\/05\/11","1394\/02\/21"],["9,072","9,005","9,207","9,064","6<\/span>","0.07%<\/span>","2015\/05\/09","1394\/02\/19"],["9,087","8,986","9,148","9,085","5<\/span>","0.06%<\/span>","2015\/05\/06","1394\/02\/16"],["9,082","8,923","9,141","9,075","5<\/span>","0.06%<\/span>","2015\/05\/04","1394\/02\/14"],["9,100","9,100","9,100","9,100","16<\/span>","0.18%<\/span>","2015\/05\/03","1394\/02\/13"],["9,120","9,026","9,310","9,116","4<\/span>","0.04%<\/span>","2015\/04\/29","1394\/02\/09"],["9,120","9,038","9,188","9,120","-<\/span>","-","2015\/04\/28","1394\/02\/08"],["9,110","9,100","9,110","9,110","10<\/span>","0.11%<\/span>","2015\/04\/27","1394\/02\/07"],["9,110","9,100","9,120","9,120","30<\/span>","0.33%<\/span>","2015\/04\/26","1394\/02\/06"],["9,100","9,090","9,100","9,090","30<\/span>","0.33%<\/span>","2015\/04\/25","1394\/02\/05"],["9,124","8,957","9,286","9,120","10<\/span>","0.11%<\/span>","2015\/04\/22","1394\/02\/02"],["9,140","9,130","9,140","9,130","10<\/span>","0.11%<\/span>","2015\/04\/21","1394\/02\/01"],["9,140","9,130","9,140","9,140","10<\/span>","0.11%<\/span>","2015\/04\/20","1394\/01\/31"],["9,130","9,120","9,140","9,130","-<\/span>","-","2015\/04\/19","1394\/01\/30"],["9,130","9,120","9,130","9,130","18<\/span>","0.2%<\/span>","2015\/04\/18","1394\/01\/29"],["9,163","8,959","9,253","9,148","12<\/span>","0.13%<\/span>","2015\/04\/15","1394\/01\/26"],["9,160","9,130","9,190","9,190","70<\/span>","0.77%<\/span>","2015\/04\/14","1394\/01\/25"],["9,130","9,110","9,150","9,120","20<\/span>","0.22%<\/span>","2015\/04\/13","1394\/01\/24"],["9,150","9,130","9,170","9,140","60<\/span>","0.66%<\/span>","2015\/04\/12","1394\/01\/23"],["9,170","9,100","9,240","9,200","154<\/span>","1.7%<\/span>","2015\/04\/11","1394\/01\/22"],["9,037","8,903","9,168","9,046","26<\/span>","0.29%<\/span>","2015\/04\/08","1394\/01\/19"],["9,060","9,020","9,090","9,040","20<\/span>","0.22%<\/span>","2015\/04\/07","1394\/01\/18"],["9,000","8,970","9,030","9,020","40<\/span>","0.45%<\/span>","2015\/04\/06","1394\/01\/17"],["9,000","8,970","9,020","8,980","10<\/span>","0.11%<\/span>","2015\/04\/05","1394\/01\/16"],["8,940","8,880","8,990","8,970","98<\/span>","1.09%<\/span>","2015\/04\/04","1394\/01\/15"],["9,028","8,850","9,237","9,068","62<\/span>","0.68%<\/span>","2015\/03\/30","1394\/01\/10"],["9,145","9,035","9,282","9,130","6<\/span>","0.07%<\/span>","2015\/03\/28","1394\/01\/08"],["9,135","9,030","9,185","9,124","1<\/span>","0.01%<\/span>","2015\/03\/27","1394\/01\/07"],["9,143","9,021","9,304","9,123","7<\/span>","0.08%<\/span>","2015\/03\/25","1394\/01\/05"],["9,138","8,945","9,263","9,130","2<\/span>","0.02%<\/span>","2015\/03\/24","1394\/01\/04"],["9,132","9,081","9,213","9,128","8<\/span>","0.09%<\/span>","2015\/03\/18","1393\/12\/27"],["9,190","9,150","9,220","9,160","10<\/span>","0.11%<\/span>","2015\/03\/17","1393\/12\/26"],["9,120","9,040","9,190","9,150","100<\/span>","1.1%<\/span>","2015\/03\/16","1393\/12\/25"],["8,990","8,910","9,070","9,050","120<\/span>","1.34%<\/span>","2015\/03\/15","1393\/12\/24"],["8,900","8,800","8,990","8,930","73<\/span>","0.82%<\/span>","2015\/03\/14","1393\/12\/23"],["9,127","8,859","9,294","9,003","107<\/span>","1.19%<\/span>","2015\/03\/11","1393\/12\/20"],["9,230","9,200","9,260","9,200","70<\/span>","0.76%<\/span>","2015\/03\/10","1393\/12\/19"],["9,290","9,270","9,300","9,270","40<\/span>","0.43%<\/span>","2015\/03\/09","1393\/12\/18"],["9,300","9,290","9,310","9,310","10<\/span>","0.11%<\/span>","2015\/03\/08","1393\/12\/17"],["9,300","9,290","9,310","9,300","14<\/span>","0.15%<\/span>","2015\/03\/07","1393\/12\/16"],["9,335","9,200","9,451","9,314","36<\/span>","0.39%<\/span>","2015\/03\/04","1393\/12\/13"],["9,340","9,340","9,340","9,340","10<\/span>","0.11%<\/span>","2015\/03\/03","1393\/12\/12"],["9,360","9,350","9,360","9,350","20<\/span>","0.21%<\/span>","2015\/03\/02","1393\/12\/11"],["9,380","9,370","9,380","9,370","10<\/span>","0.11%<\/span>","2015\/03\/01","1393\/12\/10"],["9,380","9,380","9,380","9,380","14<\/span>","0.15%<\/span>","2015\/02\/28","1393\/12\/09"],["9,419","9,331","9,551","9,394","26<\/span>","0.28%<\/span>","2015\/02\/25","1393\/12\/06"],["9,430","9,410","9,440","9,430","10<\/span>","0.11%<\/span>","2015\/02\/24","1393\/12\/05"],["9,420","9,410","9,420","9,420","-<\/span>","-","2015\/02\/23","1393\/12\/04"],["9,400","9,360","9,430","9,420","70<\/span>","0.75%<\/span>","2015\/02\/22","1393\/12\/03"],["9,350","9,350","9,350","9,350","2<\/span>","0.02%<\/span>","2015\/02\/21","1393\/12\/02"],["9,355","9,240","9,508","9,352","8<\/span>","0.09%<\/span>","2015\/02\/18","1393\/11\/29"],["9,340","9,330","9,340","9,340","-<\/span>","-","2015\/02\/17","1393\/11\/28"],["9,350","9,340","9,360","9,340","20<\/span>","0.21%<\/span>","2015\/02\/16","1393\/11\/27"],["9,380","9,360","9,390","9,360","20<\/span>","0.21%<\/span>","2015\/02\/15","1393\/11\/26"],["9,390","9,380","9,390","9,380","16<\/span>","0.17%<\/span>","2015\/02\/14","1393\/11\/25"],["9,390","9,293","9,557","9,396","22<\/span>","0.23%<\/span>","2015\/02\/11","1393\/11\/22"],["9,387","9,188","9,453","9,374","4<\/span>","0.04%<\/span>","2015\/02\/09","1393\/11\/20"],["9,370","9,320","9,410","9,380","40<\/span>","0.43%<\/span>","2015\/02\/08","1393\/11\/19"],["9,350","9,310","9,380","9,340","69<\/span>","0.74%<\/span>","2015\/02\/07","1393\/11\/18"],["9,430","9,354","9,538","9,409","11<\/span>","0.12%<\/span>","2015\/02\/04","1393\/11\/15"],["9,450","9,440","9,460","9,440","20<\/span>","0.21%<\/span>","2015\/02\/03","1393\/11\/14"],["9,470","9,460","9,470","9,460","-<\/span>","-","2015\/02\/02","1393\/11\/13"],["9,460","9,440","9,470","9,460","-<\/span>","-","2015\/02\/01","1393\/11\/12"],["9,460","9,450","9,460","9,460","15<\/span>","0.16%<\/span>","2015\/01\/31","1393\/11\/11"],["9,475","9,344","9,661","9,475","15<\/span>","0.16%<\/span>","2015\/01\/28","1393\/11\/08"],["9,490","9,470","9,500","9,470","20<\/span>","0.21%<\/span>","2015\/01\/27","1393\/11\/07"],["9,500","9,490","9,500","9,490","20<\/span>","0.21%<\/span>","2015\/01\/26","1393\/11\/06"],["9,520","9,470","9,560","9,510","30<\/span>","0.32%<\/span>","2015\/01\/25","1393\/11\/05"],["9,470","9,460","9,480","9,480","10<\/span>","0.11%<\/span>","2015\/01\/24","1393\/11\/04"],["9,500","9,377","9,699","9,490","-<\/span>","-","2015\/01\/21","1393\/11\/01"],["9,490","9,450","9,520","9,480","50<\/span>","0.53%<\/span>","2015\/01\/20","1393\/10\/30"],["9,570","9,530","9,600","9,530","80<\/span>","0.84%<\/span>","2015\/01\/19","1393\/10\/29"],["9,540","9,470","9,610","9,610","150<\/span>","1.59%<\/span>","2015\/01\/18","1393\/10\/28"],["9,400","9,340","9,460","9,460","260<\/span>","2.75%<\/span>","2015\/01\/17","1393\/10\/27"],["9,720","9,720","9,720","9,720","270<\/span>","2.86%<\/span>","2015\/01\/15","1393\/10\/25"],["9,460","9,450","9,460","9,450","-<\/span>","-","2015\/01\/14","1393\/10\/24"],["9,450","9,430","9,470","9,450","10<\/span>","0.11%<\/span>","2015\/01\/13","1393\/10\/23"],["9,510","9,460","9,550","9,460","70<\/span>","0.74%<\/span>","2015\/01\/12","1393\/10\/22"],["9,560","9,530","9,580","9,530","50<\/span>","0.52%<\/span>","2015\/01\/11","1393\/10\/21"],["9,586","9,528","9,770","9,580","12<\/span>","0.13%<\/span>","2015\/01\/09","1393\/10\/19"],["9,623","9,518","9,711","9,592","28<\/span>","0.29%<\/span>","2015\/01\/07","1393\/10\/17"],["9,640","9,630","9,650","9,640","20<\/span>","0.21%<\/span>","2015\/01\/06","1393\/10\/16"],["9,610","9,600","9,620","9,620","40<\/span>","0.42%<\/span>","2015\/01\/05","1393\/10\/15"],["9,600","9,580","9,620","9,580","70<\/span>","0.73%<\/span>","2015\/01\/04","1393\/10\/14"],["9,620","9,560","9,670","9,650","100<\/span>","1.05%<\/span>","2015\/01\/03","1393\/10\/13"],["9,543","9,408","9,662","9,550","10<\/span>","0.1%<\/span>","2014\/12\/31","1393\/10\/10"],["9,570","9,540","9,590","9,560","180<\/span>","1.88%<\/span>","2014\/12\/30","1393\/10\/09"],["9,750","9,740","9,750","9,740","10<\/span>","0.1%<\/span>","2014\/12\/29","1393\/10\/08"],["9,750","9,740","9,750","9,750","-<\/span>","-","2014\/12\/28","1393\/10\/07"],["9,770","9,740","9,800","9,750","32<\/span>","0.33%<\/span>","2014\/12\/27","1393\/10\/06"],["9,778","9,598","9,861","9,782","8<\/span>","0.08%<\/span>","2014\/12\/24","1393\/10\/03"],["9,751","9,647","9,849","9,760","89<\/span>","0.92%<\/span>","2014\/12\/21","1393\/09\/30"],["9,694","9,552","9,844","9,671","31<\/span>","0.32%<\/span>","2014\/12\/19","1393\/09\/28"],["9,610","9,530","9,710","9,640","40<\/span>","0.42%<\/span>","2014\/12\/17","1393\/09\/26"],["9,600","9,560","9,630","9,590","40<\/span>","0.42%<\/span>","2014\/12\/16","1393\/09\/25"],["9,540","9,530","9,550","9,550","20<\/span>","0.21%<\/span>","2014\/12\/15","1393\/09\/24"],["9,530","9,470","9,590","9,570","210<\/span>","2.24%<\/span>","2014\/12\/14","1393\/09\/23"],["9,360","9,350","9,360","9,360","-<\/span>","-","2014\/12\/11","1393\/09\/20"],["9,360","9,360","9,360","9,360","10<\/span>","0.11%<\/span>","2014\/12\/10","1393\/09\/19"],["9,330","9,310","9,350","9,350","20<\/span>","0.21%<\/span>","2014\/12\/09","1393\/09\/18"],["9,360","9,320","9,400","9,370","70<\/span>","0.75%<\/span>","2014\/12\/08","1393\/09\/17"],["9,300","9,250","9,340","9,300","50<\/span>","0.54%<\/span>","2014\/12\/07","1393\/09\/16"],["9,210","9,170","9,250","9,250","70<\/span>","0.76%<\/span>","2014\/12\/06","1393\/09\/15"],["9,190","9,060","9,330","9,180","20<\/span>","0.22%<\/span>","2014\/12\/03","1393\/09\/12"],["9,220","9,200","9,230","9,220","20<\/span>","0.22%<\/span>","2014\/12\/02","1393\/09\/11"],["9,300","9,150","9,450","9,200","150<\/span>","1.63%<\/span>","2014\/12\/01","1393\/09\/10"],["9,400","9,350","9,450","9,350","150<\/span>","1.6%<\/span>","2014\/11\/30","1393\/09\/09"],["9,390","9,260","9,520","9,500","370<\/span>","4.05%<\/span>","2014\/11\/29","1393\/09\/08"],["9,138","9,060","9,210","9,130","80<\/span>","0.88%<\/span>","2014\/11\/26","1393\/09\/05"],["8,970","8,940","9,000","9,000","70<\/span>","0.78%<\/span>","2014\/11\/25","1393\/09\/04"],["8,910","8,890","8,930","8,930","30<\/span>","0.34%<\/span>","2014\/11\/24","1393\/09\/03"],["8,880","8,860","8,900","8,900","20<\/span>","0.23%<\/span>","2014\/11\/23","1393\/09\/02"],["8,870","8,860","8,880","8,880","4<\/span>","0.05%<\/span>","2014\/11\/22","1393\/09\/01"],["8,885","8,740","8,992","8,884","6<\/span>","0.07%<\/span>","2014\/11\/19","1393\/08\/28"],["8,900","8,890","8,910","8,890","20<\/span>","0.22%<\/span>","2014\/11\/18","1393\/08\/27"],["8,900","8,890","8,910","8,910","30<\/span>","0.34%<\/span>","2014\/11\/17","1393\/08\/26"],["8,890","8,880","8,890","8,880","10<\/span>","0.11%<\/span>","2014\/11\/16","1393\/08\/25"],["8,900","8,890","8,910","8,890","-<\/span>","-","2014\/11\/15","1393\/08\/24"],["8,900","8,890","8,900","8,890","-<\/span>","-","2014\/11\/13","1393\/08\/22"],["8,900","8,890","8,900","8,890","10<\/span>","0.11%<\/span>","2014\/11\/12","1393\/08\/21"],["8,910","8,900","8,910","8,900","-<\/span>","-","2014\/11\/11","1393\/08\/20"],["8,910","8,900","8,910","8,900","-<\/span>","-","2014\/11\/10","1393\/08\/19"],["8,920","8,900","8,930","8,900","30<\/span>","0.34%<\/span>","2014\/11\/09","1393\/08\/18"],["8,930","8,920","8,930","8,930","30<\/span>","0.34%<\/span>","2014\/11\/08","1393\/08\/17"],["8,970","8,960","8,980","8,960","-<\/span>","-","2014\/11\/06","1393\/08\/15"],["8,960","8,960","8,960","8,960","40<\/span>","0.45%<\/span>","2014\/11\/05","1393\/08\/14"],["8,920","8,910","8,920","8,920","-<\/span>","-","2014\/11\/02","1393\/08\/11"],["8,930","8,920","8,930","8,920","60<\/span>","0.68%<\/span>","2014\/11\/01","1393\/08\/10"],["8,860","8,850","8,860","8,860","-<\/span>","-","2014\/10\/30","1393\/08\/08"],["8,860","8,850","8,860","8,860","10<\/span>","0.11%<\/span>","2014\/10\/29","1393\/08\/07"],["8,860","8,850","8,870","8,870","-<\/span>","-","2014\/10\/28","1393\/08\/06"],["8,870","8,860","8,870","8,870","20<\/span>","0.23%<\/span>","2014\/10\/27","1393\/08\/05"],["8,840","8,820","8,850","8,850","40<\/span>","0.45%<\/span>","2014\/10\/26","1393\/08\/04"],["8,820","8,810","8,820","8,810","29<\/span>","0.33%<\/span>","2014\/10\/25","1393\/08\/03"],["8,844","8,701","8,952","8,839","1<\/span>","0.01%<\/span>","2014\/10\/22","1393\/07\/30"],["8,860","8,850","8,860","8,860","30<\/span>","0.34%<\/span>","2014\/10\/21","1393\/07\/29"],["8,850","8,830","8,860","8,830","30<\/span>","0.34%<\/span>","2014\/10\/20","1393\/07\/28"],["8,870","8,860","8,880","8,860","10<\/span>","0.11%<\/span>","2014\/10\/19","1393\/07\/27"],["8,870","8,860","8,880","8,870","16<\/span>","0.18%<\/span>","2014\/10\/18","1393\/07\/26"],["8,886","8,767","9,067","8,886","4<\/span>","0.05%<\/span>","2014\/10\/15","1393\/07\/23"],["8,900","8,890","8,900","8,890","10<\/span>","0.11%<\/span>","2014\/10\/14","1393\/07\/22"],["8,890","8,880","8,890","8,880","-<\/span>","-","2014\/10\/12","1393\/07\/20"],["8,890","8,880","8,900","8,880","20<\/span>","0.23%<\/span>","2014\/10\/11","1393\/07\/19"],["8,900","8,790","8,950","8,900","-<\/span>","-","2014\/10\/08","1393\/07\/16"],["8,850","8,840","8,860","8,860","10<\/span>","0.11%<\/span>","2014\/10\/07","1393\/07\/15"],["8,850","8,850","8,850","8,850","16<\/span>","0.18%<\/span>","2014\/10\/06","1393\/07\/14"],["8,881","8,702","9,067","8,866","11<\/span>","0.12%<\/span>","2014\/10\/03","1393\/07\/11"],["8,886","8,734","9,021","8,855","25<\/span>","0.28%<\/span>","2014\/10\/01","1393\/07\/09"],["8,870","8,850","8,890","8,890","50<\/span>","0.57%<\/span>","2014\/09\/30","1393\/07\/08"],["8,860","8,840","8,870","8,840","40<\/span>","0.45%<\/span>","2014\/09\/29","1393\/07\/07"],["8,890","8,860","8,920","8,880","10<\/span>","0.11%<\/span>","2014\/09\/28","1393\/07\/06"],["8,870","8,840","8,900","8,890","70<\/span>","0.79%<\/span>","2014\/09\/27","1393\/07\/05"],["8,776","8,646","8,973","8,820","90<\/span>","1.03%<\/span>","2014\/09\/24","1393\/07\/02"],["8,730","8,720","8,740","8,740","30<\/span>","0.34%<\/span>","2014\/09\/23","1393\/07\/01"],["8,700","8,690","8,710","8,710","30<\/span>","0.35%<\/span>","2014\/09\/22","1393\/06\/31"],["8,690","8,680","8,690","8,680","20<\/span>","0.23%<\/span>","2014\/09\/21","1393\/06\/30"],["8,710","8,700","8,710","8,700","73<\/span>","0.84%<\/span>","2014\/09\/20","1393\/06\/29"],["8,754","8,599","8,852","8,773","17<\/span>","0.19%<\/span>","2014\/09\/17","1393\/06\/26"],["8,766","8,677","8,872","8,787","27<\/span>","0.31%<\/span>","2014\/09\/15","1393\/06\/24"],["8,720","8,700","8,730","8,730","20<\/span>","0.23%<\/span>","2014\/09\/14","1393\/06\/23"],["8,720","8,700","8,730","8,710","10<\/span>","0.11%<\/span>","2014\/09\/13","1393\/06\/22"],["8,700","8,690","8,700","8,700","10<\/span>","0.12%<\/span>","2014\/09\/11","1393\/06\/20"],["8,700","8,690","8,700","8,690","10<\/span>","0.12%<\/span>","2014\/09\/10","1393\/06\/19"],["8,690","8,680","8,700","8,700","10<\/span>","0.12%<\/span>","2014\/09\/09","1393\/06\/18"],["8,710","8,690","8,720","8,690","-<\/span>","-","2014\/09\/08","1393\/06\/17"],["8,680","8,660","8,690","8,690","40<\/span>","0.46%<\/span>","2014\/09\/07","1393\/06\/16"],["8,670","8,650","8,680","8,650","30<\/span>","0.35%<\/span>","2014\/09\/06","1393\/06\/15"],["8,680","8,670","8,680","8,680","-<\/span>","-","2014\/09\/04","1393\/06\/13"],["8,680","8,670","8,690","8,680","20<\/span>","0.23%<\/span>","2014\/09\/03","1393\/06\/12"],["8,680","8,650","8,700","8,700","50<\/span>","0.58%<\/span>","2014\/09\/02","1393\/06\/11"],["8,640","8,620","8,650","8,650","10<\/span>","0.12%<\/span>","2014\/09\/01","1393\/06\/10"],["8,630","8,620","8,640","8,640","10<\/span>","0.12%<\/span>","2014\/08\/31","1393\/06\/09"],["8,660","8,650","8,660","8,650","53<\/span>","0.62%<\/span>","2014\/08\/30","1393\/06\/08"],["8,562","8,495","8,737","8,597","37<\/span>","0.43%<\/span>","2014\/08\/27","1393\/06\/05"],["8,560","8,550","8,570","8,550","10<\/span>","0.12%<\/span>","2014\/08\/26","1393\/06\/04"],["8,570","8,560","8,570","8,560","10<\/span>","0.12%<\/span>","2014\/08\/25","1393\/06\/03"],["8,550","8,530","8,560","8,550","10<\/span>","0.12%<\/span>","2014\/08\/24","1393\/06\/02"],["8,530","8,480","8,570","8,540","70<\/span>","0.83%<\/span>","2014\/08\/23","1393\/06\/01"],["8,473","8,358","8,561","8,470","-<\/span>","-","2014\/08\/20","1393\/05\/29"],["8,477","8,298","8,566","8,470","-<\/span>","-","2014\/08\/19","1393\/05\/28"],["8,490","8,480","8,490","8,490","20<\/span>","0.24%<\/span>","2014\/08\/18","1393\/05\/27"],["8,480","8,470","8,490","8,470","30<\/span>","0.35%<\/span>","2014\/08\/17","1393\/05\/26"],["8,500","8,490","8,510","8,500","35<\/span>","0.41%<\/span>","2014\/08\/16","1393\/05\/25"],["8,538","8,387","8,659","8,535","5<\/span>","0.06%<\/span>","2014\/08\/13","1393\/05\/22"],["8,540","8,390","8,712","8,530","-<\/span>","-","2014\/08\/11","1393\/05\/20"],["8,530","8,530","8,530","8,530","10<\/span>","0.12%<\/span>","2014\/08\/10","1393\/05\/19"],["8,540","8,520","8,550","8,540","2<\/span>","0.02%<\/span>","2014\/08\/09","1393\/05\/18"],["8,553","8,484","8,668","8,538","22<\/span>","0.26%<\/span>","2014\/08\/06","1393\/05\/15"],["8,540","8,540","8,540","8,540","20<\/span>","0.23%<\/span>","2014\/08\/05","1393\/05\/14"],["8,570","8,560","8,580","8,560","10<\/span>","0.12%<\/span>","2014\/08\/04","1393\/05\/13"],["8,560","8,540","8,580","8,570","20<\/span>","0.23%<\/span>","2014\/08\/03","1393\/05\/12"],["8,540","8,520","8,550","8,550","11<\/span>","0.13%<\/span>","2014\/08\/02","1393\/05\/11"],["8,521","8,415","8,582","8,539","11<\/span>","0.13%<\/span>","2014\/07\/30","1393\/05\/08"],["8,550","8,550","8,550","8,550","50<\/span>","0.59%<\/span>","2014\/07\/28","1393\/05\/06"],["8,530","8,500","8,550","8,500","30<\/span>","0.35%<\/span>","2014\/07\/27","1393\/05\/05"],["8,530","8,530","8,530","8,530","12<\/span>","0.14%<\/span>","2014\/07\/26","1393\/05\/04"],["8,536","8,466","8,629","8,542","8<\/span>","0.09%<\/span>","2014\/07\/23","1393\/05\/01"],["8,520","8,520","8,520","8,520","10<\/span>","0.12%<\/span>","2014\/07\/22","1393\/04\/31"],["8,510","8,510","8,510","8,510","20<\/span>","0.24%<\/span>","2014\/07\/21","1393\/04\/30"],["8,510","8,510","8,540","8,530","60<\/span>","0.7%<\/span>","2014\/07\/20","1393\/04\/29"],["8,590","8,590","8,590","8,590","40<\/span>","0.47%<\/span>","2014\/07\/17","1393\/04\/26"],["8,540","8,530","8,560","8,550","10<\/span>","0.12%<\/span>","2014\/07\/16","1393\/04\/25"],["8,490","8,480","8,560","8,560","80<\/span>","0.94%<\/span>","2014\/07\/15","1393\/04\/24"],["8,490","8,470","8,500","8,480","20<\/span>","0.24%<\/span>","2014\/07\/14","1393\/04\/23"],["8,530","8,500","8,540","8,500","40<\/span>","0.47%<\/span>","2014\/07\/13","1393\/04\/22"],["8,500","8,490","8,550","8,540","66<\/span>","0.78%<\/span>","2014\/07\/12","1393\/04\/21"],["8,445","8,329","8,572","8,474","24<\/span>","0.28%<\/span>","2014\/07\/09","1393\/04\/18"],["8,490","8,430","8,500","8,460","40<\/span>","0.47%<\/span>","2014\/07\/08","1393\/04\/17"],["8,530","8,500","8,570","8,500","-<\/span>","-","2014\/07\/07","1393\/04\/16"],["8,440","8,420","8,500","8,500","60<\/span>","0.71%<\/span>","2014\/07\/06","1393\/04\/15"],["8,440","8,440","8,440","8,440","89<\/span>","1.05%<\/span>","2014\/07\/05","1393\/04\/14"],["8,473","8,418","8,640","8,529","11<\/span>","0.13%<\/span>","2014\/07\/02","1393\/04\/11"],["8,500","8,470","8,560","8,540","50<\/span>","0.59%<\/span>","2014\/07\/01","1393\/04\/10"],["8,480","8,420","8,510","8,490","20<\/span>","0.24%<\/span>","2014\/06\/30","1393\/04\/09"],["8,490","8,410","8,490","8,470","10<\/span>","0.12%<\/span>","2014\/06\/29","1393\/04\/08"],["8,540","8,480","8,540","8,480","150<\/span>","1.77%<\/span>","2014\/06\/28","1393\/04\/07"],["8,630","8,630","8,630","8,630","10<\/span>","0.12%<\/span>","2014\/06\/26","1393\/04\/05"],["8,630","8,610","8,640","8,620","-<\/span>","-","2014\/06\/25","1393\/04\/04"],["8,630","8,600","8,650","8,620","-<\/span>","-","2014\/06\/24","1393\/04\/03"],["8,650","8,610","8,660","8,620","20<\/span>","0.23%<\/span>","2014\/06\/23","1393\/04\/02"],["8,680","8,630","8,700","8,640","50<\/span>","0.58%<\/span>","2014\/06\/22","1393\/04\/01"],["8,710","8,660","8,730","8,690","100<\/span>","1.15%<\/span>","2014\/06\/21","1393\/03\/31"],["8,750","8,710","8,790","8,790","50<\/span>","0.57%<\/span>","2014\/06\/19","1393\/03\/29"],["8,690","8,660","8,770","8,740","50<\/span>","0.58%<\/span>","2014\/06\/18","1393\/03\/28"],["8,690","8,690","8,690","8,690","2<\/span>","0.02%<\/span>","2014\/06\/17","1393\/03\/27"],["8,780","8,572","8,954","8,692","58<\/span>","0.67%<\/span>","2014\/06\/15","1393\/03\/25"],["8,820","8,820","8,820","8,820","19<\/span>","0.22%<\/span>","2014\/06\/14","1393\/03\/24"],["8,865","8,682","9,038","8,839","-<\/span>","-","2014\/06\/11","1393\/03\/21"],["8,851","8,768","9,005","8,839","88<\/span>","1%<\/span>","2014\/06\/10","1393\/03\/20"],["8,948","8,879","9,016","8,927","80<\/span>","0.9%<\/span>","2014\/06\/09","1393\/03\/19"],["8,852","8,796","9,017","8,847","5<\/span>","0.06%<\/span>","2014\/06\/08","1393\/03\/18"],["8,875","8,727","9,040","8,842","108<\/span>","1.22%<\/span>","2014\/06\/07","1393\/03\/17"],["8,978","8,881","9,133","8,968","4<\/span>","0.04%<\/span>","2014\/06\/02","1393\/03\/12"],["8,975","8,822","9,141","8,972","8<\/span>","0.09%<\/span>","2014\/06\/01","1393\/03\/11"],["8,970","8,970","8,970","8,970","7<\/span>","0.08%<\/span>","2014\/05\/31","1393\/03\/10"],["8,980","8,908","9,164","8,977","7<\/span>","0.08%<\/span>","2014\/05\/28","1393\/03\/07"],["8,985","8,845","9,068","8,974","16<\/span>","0.18%<\/span>","2014\/05\/25","1393\/03\/04"],["9,000","9,000","9,000","9,000","3<\/span>","0.03%<\/span>","2014\/05\/24","1393\/03\/03"],["9,026","8,898","9,176","8,997","7<\/span>","0.08%<\/span>","2014\/05\/21","1393\/02\/31"],["9,014","8,927","9,174","9,004","16<\/span>","0.18%<\/span>","2014\/05\/20","1393\/02\/30"],["9,040","8,950","9,192","9,020","-<\/span>","-","2014\/05\/18","1393\/02\/28"],["9,035","8,886","9,156","9,020","-<\/span>","-","2014\/05\/17","1393\/02\/27"],["9,010","8,830","9,120","8,980","80<\/span>","0.9%<\/span>","2014\/05\/14","1393\/02\/24"],["8,900","8,802","9,064","8,907","23<\/span>","0.26%<\/span>","2014\/05\/11","1393\/02\/21"],["8,980","8,920","8,980","8,970","50<\/span>","0.56%<\/span>","2014\/05\/10","1393\/02\/20"],["9,020","8,853","9,176","9,020","4<\/span>","0.04%<\/span>","2014\/05\/07","1393\/02\/17"],["9,021","8,931","9,089","9,024","6<\/span>","0.07%<\/span>","2014\/05\/06","1393\/02\/16"],["9,080","9,050","9,080","9,050","-<\/span>","-","2014\/05\/05","1393\/02\/15"],["9,000","9,000","9,050","9,050","-<\/span>","-","2014\/05\/04","1393\/02\/14"],["9,050","9,050","9,050","9,050","264<\/span>","3%<\/span>","2014\/05\/03","1393\/02\/13"],["8,852","8,668","9,001","8,786","9<\/span>","0.1%<\/span>","2014\/04\/30","1393\/02\/10"],["8,802","8,656","8,952","8,777","27<\/span>","0.31%<\/span>","2014\/04\/29","1393\/02\/09"],["8,920","8,664","9,097","8,804","78<\/span>","0.89%<\/span>","2014\/04\/28","1393\/02\/08"],["8,896","8,600","9,062","8,726","3<\/span>","0.03%<\/span>","2014\/04\/27","1393\/02\/07"],["8,934","8,585","9,063","8,723","416<\/span>","5.01%<\/span>","2014\/04\/26","1393\/02\/06"],["9,047","8,228","9,162","8,307","148<\/span>","1.81%<\/span>","2014\/04\/25","1393\/02\/05"],["8,961","8,059","9,109","8,159","21<\/span>","0.26%<\/span>","2014\/04\/23","1393\/02\/03"],["8,767","8,051","8,899","8,180","55<\/span>","0.67%<\/span>","2014\/04\/22","1393\/02\/02"],["8,987","8,153","9,122","8,235","770<\/span>","9.35%<\/span>","2014\/04\/21","1393\/02\/01"],["8,700","8,579","9,187","9,005","734<\/span>","8.87%<\/span>","2014\/04\/20","1393\/01\/31"],["8,772","8,191","8,875","8,271","634<\/span>","7.67%<\/span>","2014\/04\/19","1393\/01\/30"],["8,795","8,678","8,966","8,905","755<\/span>","9.26%<\/span>","2014\/04\/18","1393\/01\/29"],["8,610","8,064","8,735","8,150","-<\/span>","-","2014\/04\/16","1393\/01\/27"],["8,609","8,035","8,739","8,150","-<\/span>","-","2014\/04\/15","1393\/01\/26"],["8,266","8,039","8,428","8,150","-<\/span>","-","2014\/04\/14","1393\/01\/25"],["8,287","8,099","8,443","8,150","-<\/span>","-","2014\/04\/13","1393\/01\/24"],["8,259","8,028","8,377","8,150","-<\/span>","-","2014\/04\/12","1393\/01\/23"],["8,516","8,062","8,640","8,150","-<\/span>","-","2014\/04\/11","1393\/01\/22"],["8,606","7,991","8,680","8,150","-<\/span>","-","2014\/04\/09","1393\/01\/20"],["8,620","8,000","8,678","8,150","-<\/span>","-","2014\/04\/08","1393\/01\/19"],["8,321","8,059","8,456","8,150","-<\/span>","-","2014\/04\/07","1393\/01\/18"],["8,632","8,005","8,779","8,150","-<\/span>","-","2014\/04\/06","1393\/01\/17"],["8,582","8,000","8,727","8,150","-<\/span>","-","2014\/04\/05","1393\/01\/16"],["8,497","8,070","8,643","8,150","-<\/span>","-","2014\/04\/04","1393\/01\/15"],["8,383","7,987","8,502","8,150","-<\/span>","-","2014\/03\/30","1393\/01\/10"],["8,558","7,997","8,706","8,150","-<\/span>","-","2014\/03\/29","1393\/01\/09"],["8,334","8,022","8,378","8,150","-<\/span>","-","2014\/03\/28","1393\/01\/08"],["8,349","8,021","8,423","8,150","-<\/span>","-","2014\/03\/26","1393\/01\/06"],["8,494","8,019","8,643","8,150","-<\/span>","-","2014\/03\/25","1393\/01\/05"],["8,538","7,992","8,706","8,150","24<\/span>","0.29%<\/span>","2014\/03\/24","1393\/01\/04"],["8,241","8,027","8,309","8,174","37<\/span>","0.45%<\/span>","2014\/03\/18","1392\/12\/27"],["8,246","8,113","8,365","8,211","40<\/span>","0.49%<\/span>","2014\/03\/17","1392\/12\/26"],["8,248","8,099","8,393","8,171","30<\/span>","0.37%<\/span>","2014\/03\/16","1392\/12\/25"],["8,248","8,039","8,407","8,201","47<\/span>","0.58%<\/span>","2014\/03\/15","1392\/12\/24"],["8,244","8,102","8,375","8,154","89<\/span>","1.09%<\/span>","2014\/03\/14","1392\/12\/23"],["8,253","8,096","8,369","8,243","37<\/span>","0.45%<\/span>","2014\/03\/12","1392\/12\/21"],["8,330","8,300","8,330","8,300","70<\/span>","0.84%<\/span>","2014\/03\/11","1392\/12\/20"],["8,390","8,350","8,390","8,370","20<\/span>","0.24%<\/span>","2014\/03\/10","1392\/12\/19"],["8,300","8,300","8,350","8,350","70<\/span>","0.85%<\/span>","2014\/03\/09","1392\/12\/18"],["8,230","8,230","8,280","8,280","70<\/span>","0.85%<\/span>","2014\/03\/08","1392\/12\/17"],["8,290","8,150","8,442","8,350","-<\/span>","-","2014\/03\/05","1392\/12\/14"],["8,400","8,370","8,400","8,370","50<\/span>","0.6%<\/span>","2014\/03\/04","1392\/12\/13"],["8,480","8,420","8,480","8,420","80<\/span>","0.95%<\/span>","2014\/03\/03","1392\/12\/12"],["8,380","8,380","8,500","8,500","200<\/span>","2.41%<\/span>","2014\/03\/02","1392\/12\/11"],["8,330","8,300","8,330","8,300","100<\/span>","1.22%<\/span>","2014\/03\/01","1392\/12\/10"],["8,230","8,130","8,320","8,200","-<\/span>","-","2014\/02\/26","1392\/12\/07"],["8,220","8,170","8,220","8,180","10<\/span>","0.12%<\/span>","2014\/02\/25","1392\/12\/06"],["8,260","8,190","8,260","8,190","30<\/span>","0.37%<\/span>","2014\/02\/24","1392\/12\/05"],["8,110","8,110","8,160","8,160","80<\/span>","0.99%<\/span>","2014\/02\/23","1392\/12\/04"],["8,100","8,080","8,100","8,080","9<\/span>","0.11%<\/span>","2014\/02\/22","1392\/12\/03"],["8,090","7,923","8,202","8,089","4<\/span>","0.05%<\/span>","2014\/02\/19","1392\/11\/30"],["8,090","7,952","8,253","8,085","4<\/span>","0.05%<\/span>","2014\/02\/18","1392\/11\/29"],["8,090","8,043","8,230","8,089","9<\/span>","0.11%<\/span>","2014\/02\/17","1392\/11\/28"],["8,080","8,080","8,080","8,080","10<\/span>","0.12%<\/span>","2014\/02\/16","1392\/11\/27"],["8,090","8,090","8,090","8,090","20<\/span>","0.25%<\/span>","2014\/02\/15","1392\/11\/26"],["8,080","7,965","8,133","8,070","-<\/span>","-","2014\/02\/12","1392\/11\/23"],["8,054","7,890","8,215","8,066","4<\/span>","0.05%<\/span>","2014\/02\/09","1392\/11\/20"],["8,070","8,070","8,070","8,070","-<\/span>","-","2014\/02\/08","1392\/11\/19"],["8,089","7,962","8,156","8,070","10<\/span>","0.12%<\/span>","2014\/02\/05","1392\/11\/16"],["8,056","7,952","8,110","8,060","10<\/span>","0.12%<\/span>","2014\/02\/03","1392\/11\/14"],["8,050","8,050","8,060","8,060","30<\/span>","0.37%<\/span>","2014\/02\/02","1392\/11\/13"],["8,030","8,030","8,030","8,030","3<\/span>","0.04%<\/span>","2014\/02\/01","1392\/11\/12"],["8,030","7,864","8,117","8,027","7<\/span>","0.09%<\/span>","2014\/01\/29","1392\/11\/09"],["8,060","8,050","8,060","8,050","-<\/span>","-","2014\/01\/28","1392\/11\/08"],["8,056","7,889","8,184","8,050","-<\/span>","-","2014\/01\/26","1392\/11\/06"],["8,060","8,060","8,060","8,060","6<\/span>","0.07%<\/span>","2014\/01\/25","1392\/11\/05"],["8,057","7,982","8,157","8,066","6<\/span>","0.07%<\/span>","2014\/01\/22","1392\/11\/02"],["8,000","8,000","8,060","8,060","80<\/span>","1%<\/span>","2014\/01\/21","1392\/11\/01"],["7,960","7,960","8,000","7,980","1<\/span>","0.01%<\/span>","2014\/01\/20","1392\/10\/30"],["8,043","7,924","8,198","7,981","87<\/span>","1.09%<\/span>","2014\/01\/17","1392\/10\/27"],["8,107","7,928","8,226","8,068","52<\/span>","0.64%<\/span>","2014\/01\/15","1392\/10\/25"],["8,120","8,110","8,120","8,110","-<\/span>","-","2014\/01\/14","1392\/10\/24"],["8,100","8,100","8,110","8,110","20<\/span>","0.25%<\/span>","2014\/01\/13","1392\/10\/23"],["8,100","8,080","8,120","8,090","60<\/span>","0.74%<\/span>","2014\/01\/12","1392\/10\/22"],["8,150","8,150","8,150","8,150","40<\/span>","0.49%<\/span>","2014\/01\/11","1392\/10\/21"],["8,150","7,960","8,280","8,110","10<\/span>","0.12%<\/span>","2014\/01\/08","1392\/10\/18"],["8,160","8,140","8,160","8,140","10<\/span>","0.12%<\/span>","2014\/01\/07","1392\/10\/17"],["8,110","8,110","8,150","8,150","20<\/span>","0.25%<\/span>","2014\/01\/06","1392\/10\/16"],["8,140","8,130","8,140","8,130","-<\/span>","-","2014\/01\/05","1392\/10\/15"],["8,110","8,090","8,130","8,130","80<\/span>","0.98%<\/span>","2014\/01\/04","1392\/10\/14"],["8,210","8,210","8,210","8,210","28<\/span>","0.34%<\/span>","2014\/01\/01","1392\/10\/11"],["8,222","8,178","8,408","8,238","2<\/span>","0.02%<\/span>","2013\/12\/29","1392\/10\/08"],["8,180","8,180","8,260","8,230","42<\/span>","0.51%<\/span>","2013\/12\/28","1392\/10\/07"],["8,090","7,990","8,269","8,188","2<\/span>","0.02%<\/span>","2013\/12\/25","1392\/10\/04"],["8,080","8,080","8,110","8,090","41<\/span>","0.51%<\/span>","2013\/12\/24","1392\/10\/03"],["8,023","7,918","8,161","8,049","9<\/span>","0.11%<\/span>","2013\/12\/21","1392\/09\/30"],["8,037","7,996","8,167","8,048","4<\/span>","0.05%<\/span>","2013\/12\/18","1392\/09\/27"],["8,038","7,900","8,140","8,044","2<\/span>","0.02%<\/span>","2013\/12\/17","1392\/09\/26"],["8,033","7,951","8,181","8,042","8<\/span>","0.1%<\/span>","2013\/12\/16","1392\/09\/25"],["8,060","8,060","8,060","8,060","20<\/span>","0.25%<\/span>","2013\/12\/15","1392\/09\/24"],["8,050","8,050","8,080","8,080","33<\/span>","0.41%<\/span>","2013\/12\/14","1392\/09\/23"],["8,034","7,956","8,198","8,047","7<\/span>","0.09%<\/span>","2013\/12\/11","1392\/09\/20"],["8,060","8,050","8,060","8,050","20<\/span>","0.25%<\/span>","2013\/12\/10","1392\/09\/19"],["8,030","8,030","8,050","8,030","10<\/span>","0.12%<\/span>","2013\/12\/09","1392\/09\/18"],["8,010","8,010","8,070","8,040","10<\/span>","0.12%<\/span>","2013\/12\/08","1392\/09\/17"],["8,030","8,000","8,050","8,050","22<\/span>","0.27%<\/span>","2013\/12\/07","1392\/09\/16"],["8,043","7,942","8,224","8,072","8<\/span>","0.1%<\/span>","2013\/12\/04","1392\/09\/13"],["8,070","8,050","8,080","8,050","10<\/span>","0.12%<\/span>","2013\/12\/03","1392\/09\/12"],["8,060","8,020","8,060","8,060","20<\/span>","0.25%<\/span>","2013\/12\/02","1392\/09\/11"],["8,060","8,060","8,080","8,080","10<\/span>","0.12%<\/span>","2013\/12\/01","1392\/09\/10"],["8,070","8,060","8,090","8,090","22<\/span>","0.27%<\/span>","2013\/11\/30","1392\/09\/09"],["8,153","7,962","8,202","8,112","18<\/span>","0.22%<\/span>","2013\/11\/27","1392\/09\/06"],["8,130","8,100","8,150","8,150","-<\/span>","-","2013\/11\/26","1392\/09\/05"],["8,050","8,050","8,150","8,150","200<\/span>","2.52%<\/span>","2013\/11\/25","1392\/09\/04"],["8,100","7,950","8,100","7,950","200<\/span>","2.52%<\/span>","2013\/11\/24","1392\/09\/03"],["8,180","8,150","8,180","8,150","-<\/span>","-","2013\/11\/23","1392\/09\/02"],["8,190","8,080","8,330","8,150","20<\/span>","0.25%<\/span>","2013\/11\/20","1392\/08\/29"],["8,210","8,070","8,310","8,170","30<\/span>","0.37%<\/span>","2013\/11\/19","1392\/08\/28"],["8,220","8,070","8,300","8,200","-<\/span>","-","2013\/11\/17","1392\/08\/26"],["8,236","8,127","8,301","8,204","13<\/span>","0.16%<\/span>","2013\/11\/15","1392\/08\/24"],["8,237","8,138","8,312","8,217","16<\/span>","0.19%<\/span>","2013\/11\/11","1392\/08\/20"],["8,235","8,183","8,346","8,233","24<\/span>","0.29%<\/span>","2013\/11\/10","1392\/08\/19"],["8,240","8,062","8,409","8,209","41<\/span>","0.5%<\/span>","2013\/11\/09","1392\/08\/18"],["8,242","8,129","8,322","8,242","2<\/span>","0.02%<\/span>","2013\/11\/06","1392\/08\/15"],["8,248","8,082","8,378","8,244","6<\/span>","0.07%<\/span>","2013\/11\/05","1392\/08\/14"],["8,242","8,128","8,391","8,250","7<\/span>","0.08%<\/span>","2013\/11\/04","1392\/08\/13"],["8,250","8,198","8,417","8,243","1<\/span>","0.01%<\/span>","2013\/11\/03","1392\/08\/12"],["8,243","8,098","8,362","8,244","6<\/span>","0.07%<\/span>","2013\/11\/02","1392\/08\/11"],["8,250","8,110","8,310","8,210","30<\/span>","0.37%<\/span>","2013\/10\/30","1392\/08\/08"],["8,250","8,090","8,370","8,240","40<\/span>","0.49%<\/span>","2013\/10\/29","1392\/08\/07"],["8,210","8,150","8,320","8,200","-<\/span>","-","2013\/10\/27","1392\/08\/05"],["8,203","8,081","8,352","8,220","11<\/span>","0.13%<\/span>","2013\/10\/25","1392\/08\/03"],["8,218","8,042","8,277","8,209","41<\/span>","0.5%<\/span>","2013\/10\/22","1392\/07\/30"],["8,200","8,070","8,280","8,200","-<\/span>","-","2013\/10\/20","1392\/07\/28"],["8,250","8,250","8,250","8,250","10<\/span>","0.12%<\/span>","2013\/10\/19","1392\/07\/27"],["8,280","8,110","8,440","8,260","20<\/span>","0.24%<\/span>","2013\/10\/16","1392\/07\/24"],["8,300","8,130","8,380","8,280","10<\/span>","0.12%<\/span>","2013\/10\/14","1392\/07\/22"],["8,270","8,110","8,440","8,270","-<\/span>","-","2013\/10\/13","1392\/07\/21"],["8,270","8,170","8,350","8,270","10<\/span>","0.12%<\/span>","2013\/10\/12","1392\/07\/20"],["8,340","8,120","8,420","8,260","40<\/span>","0.48%<\/span>","2013\/10\/11","1392\/07\/19"],["8,300","8,140","8,450","8,300","-<\/span>","-","2013\/10\/09","1392\/07\/17"],["8,320","8,190","8,460","8,300","-<\/span>","-","2013\/10\/08","1392\/07\/16"],["8,340","8,240","8,480","8,300","-<\/span>","-","2013\/10\/07","1392\/07\/15"],["8,350","8,150","8,480","8,300","-<\/span>","-","2013\/10\/06","1392\/07\/14"],["8,320","8,174","8,438","8,316","4<\/span>","0.05%<\/span>","2013\/10\/04","1392\/07\/12"],["8,300","8,230","8,460","8,320","20<\/span>","0.24%<\/span>","2013\/10\/02","1392\/07\/10"],["8,350","8,350","8,350","8,350","50<\/span>","0.6%<\/span>","2013\/10\/01","1392\/07\/09"],["8,350","8,300","8,350","8,300","-<\/span>","-","2013\/09\/30","1392\/07\/08"],["8,350","8,300","8,350","8,300","100<\/span>","1.2%<\/span>","2013\/09\/29","1392\/07\/07"],["8,350","8,350","8,400","8,400","59<\/span>","0.71%<\/span>","2013\/09\/28","1392\/07\/06"],["8,307","8,218","8,408","8,341","9<\/span>","0.11%<\/span>","2013\/09\/25","1392\/07\/03"],["8,200","8,200","8,500","8,450","400<\/span>","4.97%<\/span>","2013\/09\/24","1392\/07\/02"],["8,000","8,000","8,050","8,050","-<\/span>","-","2013\/09\/23","1392\/07\/01"],["8,100","8,000","8,100","8,050","50<\/span>","0.63%<\/span>","2013\/09\/22","1392\/06\/31"],["8,050","8,000","8,100","8,000","130<\/span>","1.63%<\/span>","2013\/09\/21","1392\/06\/30"],["8,459","8,047","8,524","8,130","320<\/span>","3.94%<\/span>","2013\/09\/18","1392\/06\/27"],["8,450","8,450","8,500","8,450","50<\/span>","0.59%<\/span>","2013\/09\/17","1392\/06\/26"],["8,550","8,500","8,600","8,500","100<\/span>","1.18%<\/span>","2013\/09\/16","1392\/06\/25"],["8,650","8,550","8,650","8,600","100<\/span>","1.16%<\/span>","2013\/09\/15","1392\/06\/24"],["8,750","8,700","8,750","8,700","23<\/span>","0.26%<\/span>","2013\/09\/14","1392\/06\/23"],["8,714","8,583","8,825","8,723","18<\/span>","0.21%<\/span>","2013\/09\/11","1392\/06\/20"],["8,743","8,636","8,868","8,705","45<\/span>","0.52%<\/span>","2013\/09\/10","1392\/06\/19"],["8,950","8,800","8,950","8,850","150<\/span>","1.69%<\/span>","2013\/09\/09","1392\/06\/18"],["9,000","8,950","9,000","9,000","50<\/span>","0.56%<\/span>","2013\/09\/08","1392\/06\/17"],["8,900","8,900","8,950","8,950","77<\/span>","0.86%<\/span>","2013\/09\/07","1392\/06\/16"],["8,969","8,879","9,137","9,027","61<\/span>","0.68%<\/span>","2013\/09\/04","1392\/06\/13"],["8,993","8,823","9,075","8,966","84<\/span>","0.94%<\/span>","2013\/09\/03","1392\/06\/12"],["8,900","8,814","8,961","8,892","42<\/span>","0.47%<\/span>","2013\/08\/31","1392\/06\/09"],["8,860","8,690","8,900","8,800","-<\/span>","-","2013\/08\/28","1392\/06\/06"],["8,650","8,600","9,000","9,000","400<\/span>","4.65%<\/span>","2013\/08\/27","1392\/06\/05"],["8,550","8,550","8,600","8,600","10<\/span>","0.12%<\/span>","2013\/08\/26","1392\/06\/04"],["8,550","8,430","8,740","8,590","90<\/span>","1.06%<\/span>","2013\/08\/24","1392\/06\/02"],["8,450","8,310","8,650","8,500","-<\/span>","-","2013\/08\/21","1392\/05\/30"],["8,450","8,400","8,450","8,400","100<\/span>","1.19%<\/span>","2013\/08\/20","1392\/05\/29"],["8,550","8,500","8,550","8,500","100<\/span>","1.18%<\/span>","2013\/08\/19","1392\/05\/28"],["8,650","8,600","8,650","8,600","-<\/span>","-","2013\/08\/18","1392\/05\/27"],["8,600","8,600","8,630","8,600","115<\/span>","1.34%<\/span>","2013\/08\/17","1392\/05\/26"],["8,707","8,642","8,871","8,715","18<\/span>","0.21%<\/span>","2013\/08\/14","1392\/05\/23"],["8,748","8,550","8,846","8,697","53<\/span>","0.61%<\/span>","2013\/08\/13","1392\/05\/22"],["8,750","8,700","8,750","8,700","10<\/span>","0.11%<\/span>","2013\/08\/12","1392\/05\/21"],["8,750","8,570","8,920","8,710","-<\/span>","-","2013\/08\/10","1392\/05\/19"],["8,760","8,540","8,820","8,710","20<\/span>","0.23%<\/span>","2013\/08\/07","1392\/05\/16"],["8,760","8,580","8,900","8,730","70<\/span>","0.8%<\/span>","2013\/08\/06","1392\/05\/15"],["8,700","8,680","8,700","8,680","70<\/span>","0.81%<\/span>","2013\/08\/05","1392\/05\/14"],["8,800","8,750","8,800","8,750","150<\/span>","1.71%<\/span>","2013\/08\/04","1392\/05\/13"],["8,900","8,900","8,950","8,900","65<\/span>","0.74%<\/span>","2013\/08\/03","1392\/05\/12"],["8,737","8,678","8,917","8,835","185<\/span>","2.14%<\/span>","2013\/07\/31","1392\/05\/09"],["8,641","8,579","8,726","8,640","10<\/span>","0.12%<\/span>","2013\/07\/28","1392\/05\/06"],["8,700","8,670","8,700","8,700","40<\/span>","0.46%<\/span>","2013\/07\/27","1392\/05\/05"],["8,650","8,590","8,750","8,660","10<\/span>","0.12%<\/span>","2013\/07\/24","1392\/05\/02"],["8,680","8,520","8,740","8,670","70<\/span>","0.81%<\/span>","2013\/07\/23","1392\/05\/01"],["8,580","8,550","8,580","8,550","50<\/span>","0.58%<\/span>","2013\/07\/22","1392\/04\/31"],["8,650","8,600","8,650","8,600","100<\/span>","1.18%<\/span>","2013\/07\/21","1392\/04\/30"],["8,500","8,500","8,500","8,500","230<\/span>","2.71%<\/span>","2013\/07\/20","1392\/04\/29"],["8,650","8,540","8,780","8,730","70<\/span>","0.8%<\/span>","2013\/07\/17","1392\/04\/26"],["8,870","8,870","8,870","8,870","68<\/span>","0.77%<\/span>","2013\/07\/16","1392\/04\/25"],["8,894","8,759","9,041","8,938","12<\/span>","0.13%<\/span>","2013\/07\/14","1392\/04\/23"],["8,950","8,900","8,950","8,920","150<\/span>","1.68%<\/span>","2013\/07\/13","1392\/04\/22"],["9,070","9,010","9,130","9,070","30<\/span>","0.33%<\/span>","2013\/07\/10","1392\/04\/19"],["9,080","9,080","9,080","9,080","20<\/span>","0.22%<\/span>","2013\/07\/09","1392\/04\/18"],["9,100","9,100","9,100","9,100","20<\/span>","0.22%<\/span>","2013\/07\/08","1392\/04\/17"],["9,120","9,120","9,120","9,120","40<\/span>","0.44%<\/span>","2013\/07\/07","1392\/04\/16"],["9,100","9,080","9,100","9,080","110<\/span>","1.21%<\/span>","2013\/07\/06","1392\/04\/15"],["9,180","8,980","9,260","9,190","10<\/span>","0.11%<\/span>","2013\/07\/03","1392\/04\/12"],["9,150","9,150","9,150","9,150","50<\/span>","0.55%<\/span>","2013\/07\/02","1392\/04\/11"],["9,200","9,200","9,200","9,200","50<\/span>","0.54%<\/span>","2013\/07\/01","1392\/04\/10"],["9,300","9,250","9,300","9,250","100<\/span>","1.09%<\/span>","2013\/06\/30","1392\/04\/09"],["9,150","9,150","9,150","9,150","67<\/span>","0.73%<\/span>","2013\/06\/29","1392\/04\/08"],["9,200","9,103","9,347","9,217","33<\/span>","0.36%<\/span>","2013\/06\/26","1392\/04\/05"],["8,900","8,900","9,050","9,050","390<\/span>","4.5%<\/span>","2013\/06\/25","1392\/04\/04"],["8,210","8,060","8,760","8,660","560<\/span>","6.91%<\/span>","2013\/06\/22","1392\/04\/01"],["9,260","8,910","9,370","9,010","290<\/span>","3.22%<\/span>","2013\/06\/19","1392\/03\/29"],["9,450","9,400","9,450","9,400","60<\/span>","0.64%<\/span>","2013\/06\/18","1392\/03\/28"],["9,510","9,310","9,680","9,460","40<\/span>","0.42%<\/span>","2013\/06\/16","1392\/03\/26"],["9,600","9,600","9,650","9,650","230<\/span>","2.38%<\/span>","2013\/06\/15","1392\/03\/25"],["9,700","9,580","9,950","9,880","20<\/span>","0.2%<\/span>","2013\/06\/12","1392\/03\/22"],["9,850","9,820","9,880","9,870","70<\/span>","0.71%<\/span>","2013\/06\/11","1392\/03\/21"],["9,830","9,800","9,840","9,800","50<\/span>","0.51%<\/span>","2013\/06\/10","1392\/03\/20"],["9,920","9,850","9,920","9,850","120<\/span>","1.22%<\/span>","2013\/06\/09","1392\/03\/19"],["9,970","9,950","9,970","9,970","13<\/span>","0.13%<\/span>","2013\/06\/08","1392\/03\/18"],["9,935","9,792","10,095","9,957","5<\/span>","0.05%<\/span>","2013\/06\/05","1392\/03\/15"],["9,924","9,759","10,109","9,962","42<\/span>","0.42%<\/span>","2013\/06\/02","1392\/03\/12"],["9,970","9,920","9,970","9,920","22<\/span>","0.22%<\/span>","2013\/06\/01","1392\/03\/11"],["9,934","9,733","10,097","9,942","22<\/span>","0.22%<\/span>","2013\/05\/29","1392\/03\/08"],["9,980","9,980","10,040","10,000","40<\/span>","0.4%<\/span>","2013\/05\/28","1392\/03\/07"],["9,920","9,920","9,960","9,960","60<\/span>","0.61%<\/span>","2013\/05\/27","1392\/03\/06"],["9,900","9,880","9,900","9,900","60<\/span>","0.61%<\/span>","2013\/05\/26","1392\/03\/05"],["9,740","9,740","9,840","9,840","140<\/span>","1.44%<\/span>","2013\/05\/25","1392\/03\/04"],["9,650","9,480","9,900","9,700","-<\/span>","-","2013\/05\/22","1392\/03\/01"],["9,700","9,650","9,700","9,650","50<\/span>","0.52%<\/span>","2013\/05\/21","1392\/02\/31"],["9,600","9,600","9,600","9,600","50<\/span>","0.52%<\/span>","2013\/05\/20","1392\/02\/30"],["9,550","9,550","9,550","9,550","-<\/span>","-","2013\/05\/19","1392\/02\/29"],["9,630","9,460","9,680","9,550","50<\/span>","0.52%<\/span>","2013\/05\/17","1392\/02\/27"],["9,610","9,520","9,680","9,600","-<\/span>","-","2013\/05\/15","1392\/02\/25"],["9,640","9,410","9,820","9,600","-<\/span>","-","2013\/05\/14","1392\/02\/24"],["9,600","9,432","9,698","9,620","2<\/span>","0.02%<\/span>","2013\/05\/12","1392\/02\/22"],["9,600","9,456","9,774","9,622","28<\/span>","0.29%<\/span>","2013\/05\/11","1392\/02\/21"],["9,690","9,590","9,880","9,680","-<\/span>","-","2013\/05\/08","1392\/02\/18"],["9,680","9,500","9,740","9,680","20<\/span>","0.21%<\/span>","2013\/05\/07","1392\/02\/17"],["9,750","9,750","9,750","9,750","30<\/span>","0.31%<\/span>","2013\/05\/06","1392\/02\/16"],["9,770","9,680","9,850","9,780","20<\/span>","0.2%<\/span>","2013\/05\/04","1392\/02\/14"],["9,798","9,588","9,908","9,789","33<\/span>","0.34%<\/span>","2013\/05\/01","1392\/02\/11"],["9,768","9,675","9,852","9,756","6<\/span>","0.06%<\/span>","2013\/04\/30","1392\/02\/10"],["9,750","9,660","9,890","9,750","-<\/span>","-","2013\/04\/28","1392\/02\/08"],["9,750","9,650","9,850","9,750","50<\/span>","0.51%<\/span>","2013\/04\/27","1392\/02\/07"],["9,800","9,710","9,950","9,850","20<\/span>","0.2%<\/span>","2013\/04\/24","1392\/02\/04"],["9,800","9,740","10,000","9,870","30<\/span>","0.3%<\/span>","2013\/04\/23","1392\/02\/03"],["9,750","9,750","9,750","9,750","40<\/span>","0.41%<\/span>","2013\/04\/22","1392\/02\/02"],["9,720","9,620","9,800","9,710","10<\/span>","0.1%<\/span>","2013\/04\/20","1392\/01\/31"],["9,654","9,550","9,859","9,665","15<\/span>","0.16%<\/span>","2013\/04\/17","1392\/01\/28"],["9,700","9,500","9,860","9,660","40<\/span>","0.41%<\/span>","2013\/04\/15","1392\/01\/26"],["9,660","9,450","9,730","9,650","19<\/span>","0.2%<\/span>","2013\/04\/12","1392\/01\/23"],["9,656","9,597","9,769","9,669","19<\/span>","0.2%<\/span>","2013\/04\/10","1392\/01\/21"],["9,750","9,700","9,750","9,700","100<\/span>","1.03%<\/span>","2013\/04\/09","1392\/01\/20"],["9,850","9,750","9,850","9,800","20<\/span>","0.2%<\/span>","2013\/04\/08","1392\/01\/19"],["9,850","9,780","9,850","9,780","20<\/span>","0.2%<\/span>","2013\/04\/07","1392\/01\/18"],["9,900","9,750","9,900","9,800","190<\/span>","1.98%<\/span>","2013\/04\/06","1392\/01\/17"],["9,400","9,230","9,650","9,610","70<\/span>","0.73%<\/span>","2013\/04\/03","1392\/01\/14"],["9,500","9,400","9,720","9,540","10<\/span>","0.1%<\/span>","2013\/04\/02","1392\/01\/13"],["9,640","9,460","9,790","9,550","10<\/span>","0.1%<\/span>","2013\/03\/30","1392\/01\/10"],["9,670","9,370","9,790","9,560","90<\/span>","0.95%<\/span>","2013\/03\/29","1392\/01\/09"],["9,450","9,340","9,600","9,470","30<\/span>","0.32%<\/span>","2013\/03\/27","1392\/01\/07"],["9,650","9,380","9,780","9,500","100<\/span>","1.05%<\/span>","2013\/03\/26","1392\/01\/06"],["9,480","9,360","9,650","9,600","130<\/span>","1.37%<\/span>","2013\/03\/25","1392\/01\/05"],["9,450","9,270","9,600","9,470","110<\/span>","1.16%<\/span>","2013\/03\/24","1392\/01\/04"],["9,410","9,220","9,720","9,580","180<\/span>","1.91%<\/span>","2013\/03\/17","1391\/12\/27"],["9,370","9,370","9,370","9,370","10<\/span>","0.11%<\/span>","2013\/03\/16","1391\/12\/26"],["9,390","9,320","9,580","9,380","120<\/span>","1.28%<\/span>","2013\/03\/13","1391\/12\/23"],["9,470","9,400","9,470","9,400","200<\/span>","2.13%<\/span>","2013\/03\/12","1391\/12\/22"],["9,620","9,600","9,620","9,600","-<\/span>","-","2013\/03\/11","1391\/12\/21"],["9,700","9,590","9,760","9,600","-<\/span>","-","2013\/03\/10","1391\/12\/20"],["9,650","9,500","9,650","9,600","94<\/span>","0.98%<\/span>","2013\/03\/09","1391\/12\/19"],["9,799","9,619","9,965","9,694","176<\/span>","1.82%<\/span>","2013\/03\/06","1391\/12\/16"],["9,600","9,600","9,900","9,800","90<\/span>","0.93%<\/span>","2013\/03\/05","1391\/12\/15"],["9,250","9,250","9,710","9,710","510<\/span>","5.54%<\/span>","2013\/03\/04","1391\/12\/14"],["9,600","9,200","9,600","9,200","650<\/span>","7.07%<\/span>","2013\/03\/03","1391\/12\/13"],["9,800","9,750","10,050","9,850","263<\/span>","2.67%<\/span>","2013\/03\/02","1391\/12\/12"],["10,095","9,906","10,241","10,113","37<\/span>","0.37%<\/span>","2013\/02\/27","1391\/12\/09"],["10,310","10,130","10,310","10,130","80<\/span>","0.79%<\/span>","2013\/02\/26","1391\/12\/08"],["10,200","10,200","10,270","10,210","110<\/span>","1.09%<\/span>","2013\/02\/25","1391\/12\/07"],["10,100","10,100","10,100","10,100","100<\/span>","1%<\/span>","2013\/02\/24","1391\/12\/06"],["10,100","10,000","10,100","10,000","50<\/span>","0.5%<\/span>","2013\/02\/23","1391\/12\/05"],["10,100","9,925","10,204","10,050","-<\/span>","-","2013\/02\/20","1391\/12\/02"],["10,200","10,010","10,200","10,010","210<\/span>","2.1%<\/span>","2013\/02\/19","1391\/12\/01"],["10,220","10,220","10,220","10,220","120<\/span>","1.19%<\/span>","2013\/02\/18","1391\/11\/30"],["9,960","9,960","10,100","10,100","70<\/span>","0.7%<\/span>","2013\/02\/17","1391\/11\/29"],["10,160","10,030","10,160","10,030","120<\/span>","1.2%<\/span>","2013\/02\/16","1391\/11\/28"],["10,199","10,010","10,372","10,150","-<\/span>","-","2013\/02\/13","1391\/11\/25"],["10,000","9,720","10,000","9,720","410<\/span>","4.22%<\/span>","2013\/02\/12","1391\/11\/24"],["10,230","10,130","10,230","10,130","284<\/span>","2.8%<\/span>","2013\/02\/11","1391\/11\/23"],["10,394","10,194","10,548","10,414","94<\/span>","0.91%<\/span>","2013\/02\/08","1391\/11\/20"],["10,110","9,990","10,420","10,320","20<\/span>","0.19%<\/span>","2013\/02\/06","1391\/11\/18"],["10,200","9,980","10,200","9,980","470<\/span>","4.71%<\/span>","2013\/02\/05","1391\/11\/17"],["10,450","10,450","10,450","10,450","360<\/span>","3.57%<\/span>","2013\/02\/04","1391\/11\/16"],["10,090","10,090","10,090","10,090","190<\/span>","1.92%<\/span>","2013\/02\/03","1391\/11\/15"],["10,200","9,900","10,200","9,900","110<\/span>","1.11%<\/span>","2013\/02\/02","1391\/11\/14"],["10,290","9,810","10,360","10,010","90<\/span>","0.9%<\/span>","2013\/01\/30","1391\/11\/11"],["9,600","9,600","9,600","9,600","360<\/span>","3.75%<\/span>","2013\/01\/28","1391\/11\/09"],["9,950","9,900","9,970","9,960","50<\/span>","0.5%<\/span>","2013\/01\/27","1391\/11\/08"],["9,830","9,830","9,910","9,910","38<\/span>","0.38%<\/span>","2013\/01\/26","1391\/11\/07"],["9,739","9,668","10,072","9,872","292<\/span>","3.05%<\/span>","2013\/01\/23","1391\/11\/04"],["9,920","9,610","9,920","9,630","220<\/span>","2.28%<\/span>","2013\/01\/22","1391\/11\/03"],["9,660","9,660","9,850","9,850","570<\/span>","6.14%<\/span>","2013\/01\/21","1391\/11\/02"],["9,010","9,010","9,440","9,280","248<\/span>","2.75%<\/span>","2013\/01\/19","1391\/10\/30"],["9,039","8,864","9,133","9,032","12<\/span>","0.13%<\/span>","2013\/01\/16","1391\/10\/27"],["9,060","9,030","9,060","9,030","30<\/span>","0.33%<\/span>","2013\/01\/15","1391\/10\/26"],["8,990","8,990","9,000","9,000","-<\/span>","-","2013\/01\/14","1391\/10\/25"],["9,000","8,970","9,000","9,000","25<\/span>","0.28%<\/span>","2013\/01\/13","1391\/10\/24"],["8,966","8,892","9,100","8,975","5<\/span>","0.06%<\/span>","2013\/01\/09","1391\/10\/20"],["9,000","8,980","9,060","8,980","30<\/span>","0.34%<\/span>","2013\/01\/08","1391\/10\/19"],["8,920","8,880","8,950","8,950","50<\/span>","0.56%<\/span>","2013\/01\/07","1391\/10\/18"],["8,840","8,830","8,900","8,900","50<\/span>","0.56%<\/span>","2013\/01\/06","1391\/10\/17"],["8,830","8,830","8,850","8,850","-<\/span>","-","2013\/01\/05","1391\/10\/16"],["8,833","8,750","9,000","8,850","-<\/span>","-","2013\/01\/01","1391\/10\/12"],["8,800","8,800","8,800","8,800","250<\/span>","2.84%<\/span>","2012\/12\/31","1391\/10\/11"],["9,050","9,000","9,050","9,050","250<\/span>","2.84%<\/span>","2012\/12\/30","1391\/10\/10"],["8,750","8,500","8,800","8,800","100<\/span>","1.14%<\/span>","2012\/12\/29","1391\/10\/09"],["9,000","8,700","9,100","8,900","100<\/span>","1.12%<\/span>","2012\/12\/26","1391\/10\/06"],["8,860","8,800","9,150","9,150","50<\/span>","0.55%<\/span>","2012\/12\/25","1391\/10\/05"],["9,300","9,100","9,300","9,100","10<\/span>","0.11%<\/span>","2012\/12\/24","1391\/10\/04"],["9,050","9,050","9,090","9,090","240<\/span>","2.71%<\/span>","2012\/12\/23","1391\/10\/03"],["8,700","8,700","8,850","8,850","102<\/span>","1.17%<\/span>","2012\/12\/22","1391\/10\/02"],["8,732","8,598","8,919","8,748","298<\/span>","3.53%<\/span>","2012\/12\/19","1391\/09\/29"],["8,550","8,350","8,550","8,350","250<\/span>","2.99%<\/span>","2012\/12\/18","1391\/09\/28"],["8,600","8,600","8,600","8,600","280<\/span>","3.37%<\/span>","2012\/12\/17","1391\/09\/27"],["8,220","8,220","8,320","8,320","740<\/span>","8.89%<\/span>","2012\/12\/16","1391\/09\/26"],["8,528","8,354","9,182","9,060","270<\/span>","3.07%<\/span>","2012\/12\/14","1391\/09\/24"],["8,444","8,384","8,855","8,790","240<\/span>","2.81%<\/span>","2012\/12\/12","1391\/09\/22"],["8,374","8,281","8,638","8,550","62<\/span>","0.73%<\/span>","2012\/12\/11","1391\/09\/21"],["8,949","8,456","9,044","8,612","15<\/span>","0.17%<\/span>","2012\/12\/10","1391\/09\/20"],["8,601","8,455","8,714","8,627","138<\/span>","1.63%<\/span>","2012\/12\/09","1391\/09\/19"],["8,530","8,432","8,592","8,489","88<\/span>","1.05%<\/span>","2012\/12\/08","1391\/09\/18"],["9,027","8,285","9,082","8,401","477<\/span>","5.68%<\/span>","2012\/12\/07","1391\/09\/17"],["8,251","8,097","8,933","8,878","225<\/span>","2.6%<\/span>","2012\/12\/05","1391\/09\/15"],["8,718","8,584","8,851","8,653","377<\/span>","4.36%<\/span>","2012\/12\/04","1391\/09\/14"],["9,017","8,958","9,087","9,030","490<\/span>","5.74%<\/span>","2012\/12\/03","1391\/09\/13"],["8,852","8,478","8,978","8,540","501<\/span>","5.87%<\/span>","2012\/12\/02","1391\/09\/12"],["8,243","8,184","9,210","9,041","177<\/span>","2%<\/span>","2012\/12\/01","1391\/09\/11"],["8,945","8,701","9,097","8,864","446<\/span>","5.3%<\/span>","2012\/11\/30","1391\/09\/10"],["8,986","8,316","9,065","8,418","39<\/span>","0.47%<\/span>","2012\/11\/28","1391\/09\/08"],["8,895","8,302","9,038","8,379","490<\/span>","5.85%<\/span>","2012\/11\/27","1391\/09\/07"],["8,864","8,746","9,045","8,869","167<\/span>","1.88%<\/span>","2012\/11\/26","1391\/09\/06"],["8,916","8,855","9,159","9,036","123<\/span>","1.38%<\/span>","2012\/11\/25","1391\/09\/05"],["8,890","8,779","9,026","8,913","263<\/span>","3.04%<\/span>","2012\/11\/21","1391\/09\/01"],["8,963","8,570","9,101","8,650","165<\/span>","1.94%<\/span>","2012\/11\/20","1391\/08\/30"],["8,247","8,090","8,591","8,485","26<\/span>","0.31%<\/span>","2012\/11\/19","1391\/08\/29"],["8,625","8,442","8,747","8,511","43<\/span>","0.51%<\/span>","2012\/11\/18","1391\/08\/28"],["8,384","8,247","8,537","8,468","296<\/span>","3.5%<\/span>","2012\/11\/17","1391\/08\/27"],["8,674","8,530","8,922","8,764","31<\/span>","0.35%<\/span>","2012\/11\/16","1391\/08\/26"],["8,923","8,698","8,980","8,795","2<\/span>","0.02%<\/span>","2012\/11\/14","1391\/08\/24"],["8,831","8,716","8,898","8,797","104<\/span>","1.18%<\/span>","2012\/11\/13","1391\/08\/23"],["9,012","8,736","9,063","8,901","354<\/span>","4.14%<\/span>","2012\/11\/12","1391\/08\/22"],["8,607","8,368","8,764","8,547","309<\/span>","3.62%<\/span>","2012\/11\/11","1391\/08\/21"],["8,282","8,143","8,911","8,856","75<\/span>","0.85%<\/span>","2012\/11\/10","1391\/08\/20"],["9,030","8,780","9,129","8,931","570<\/span>","6.82%<\/span>","2012\/11\/09","1391\/08\/19"],["8,549","8,296","8,665","8,361","556<\/span>","6.65%<\/span>","2012\/11\/07","1391\/08\/17"],["8,452","8,306","9,041","8,917","581<\/span>","6.97%<\/span>","2012\/11\/06","1391\/08\/16"],["9,040","8,261","9,178","8,336","240<\/span>","2.88%<\/span>","2012\/11\/05","1391\/08\/15"],["8,299","8,233","8,716","8,576","228<\/span>","2.66%<\/span>","2012\/11\/04","1391\/08\/14"],["8,874","8,654","9,049","8,804","99<\/span>","1.12%<\/span>","2012\/11\/03","1391\/08\/13"],["9,053","8,760","9,136","8,903","375<\/span>","4.4%<\/span>","2012\/10\/31","1391\/08\/10"],["8,247","8,168","8,655","8,528","241<\/span>","2.83%<\/span>","2012\/10\/30","1391\/08\/09"],["8,845","8,600","8,936","8,769","223<\/span>","2.54%<\/span>","2012\/10\/29","1391\/08\/08"],["8,547","8,431","9,150","8,992","534<\/span>","6.31%<\/span>","2012\/10\/28","1391\/08\/07"],["8,979","8,405","9,075","8,458","564<\/span>","6.67%<\/span>","2012\/10\/27","1391\/08\/06"],["8,833","8,710","9,107","9,022","236<\/span>","2.69%<\/span>","2012\/10\/26","1391\/08\/05"],["8,381","8,223","8,945","8,786","86<\/span>","0.98%<\/span>","2012\/10\/24","1391\/08\/03"],["8,825","8,644","8,975","8,872","358<\/span>","4.2%<\/span>","2012\/10\/23","1391\/08\/02"],["8,531","8,417","8,631","8,514","473<\/span>","5.56%<\/span>","2012\/10\/22","1391\/08\/01"],["8,507","8,369","9,072","8,987","226<\/span>","2.58%<\/span>","2012\/10\/21","1391\/07\/30"],["8,690","8,601","8,841","8,761","253<\/span>","2.97%<\/span>","2012\/10\/20","1391\/07\/29"],["8,307","8,240","8,676","8,508","273<\/span>","3.21%<\/span>","2012\/10\/19","1391\/07\/28"],["8,826","8,730","8,916","8,781","125<\/span>","1.44%<\/span>","2012\/10\/17","1391\/07\/26"],["8,445","8,371","8,754","8,656","402<\/span>","4.64%<\/span>","2012\/10\/16","1391\/07\/25"],["8,541","8,418","9,172","9,058","217<\/span>","2.45%<\/span>","2012\/10\/15","1391\/07\/24"],["8,750","8,669","9,008","8,841","197<\/span>","2.28%<\/span>","2012\/10\/14","1391\/07\/23"],["8,265","8,222","8,728","8,644","300<\/span>","3.47%<\/span>","2012\/10\/13","1391\/07\/22"],["8,992","8,794","9,151","8,944","476<\/span>","5.62%<\/span>","2012\/10\/12","1391\/07\/21"],["8,836","8,357","8,967","8,468","563<\/span>","6.65%<\/span>","2012\/10\/10","1391\/07\/19"],["8,379","8,245","9,177","9,031","640<\/span>","7.63%<\/span>","2012\/10\/09","1391\/07\/18"],["9,078","8,255","9,224","8,391","268<\/span>","3.19%<\/span>","2012\/10\/08","1391\/07\/17"],["8,421","8,358","8,740","8,659","3<\/span>","0.03%<\/span>","2012\/10\/07","1391\/07\/16"],["8,444","8,389","8,741","8,656","19<\/span>","0.22%<\/span>","2012\/10\/06","1391\/07\/15"],["8,568","8,389","8,736","8,675","206<\/span>","2.37%<\/span>","2012\/10\/05","1391\/07\/14"],["8,833","8,670","9,022","8,881","338<\/span>","3.96%<\/span>","2012\/10\/03","1391\/07\/12"],["8,899","8,398","9,027","8,543","527<\/span>","6.17%<\/span>","2012\/10\/02","1391\/07\/11"],["9,800","8,900","9,850","9,800","300<\/span>","3.16%<\/span>","2012\/10\/01","1391\/07\/10"],["8,800","8,800","9,500","9,500","1400<\/span>","17.28%<\/span>","2012\/09\/30","1391\/07\/09"],["7,990","7,750","8,150","8,100","457<\/span>","5.98%<\/span>","2012\/09\/29","1391\/07\/08"],["7,419","7,325","7,731","7,643","333<\/span>","4.56%<\/span>","2012\/09\/26","1391\/07\/05"],["7,100","7,100","7,230","7,200","200<\/span>","2.86%<\/span>","2012\/09\/25","1391\/07\/04"],["6,900","6,900","7,200","7,000","120<\/span>","1.74%<\/span>","2012\/09\/24","1391\/07\/03"],["6,700","6,700","6,900","6,880","140<\/span>","2.08%<\/span>","2012\/09\/23","1391\/07\/02"],["6,730","6,680","6,760","6,740","100<\/span>","1.51%<\/span>","2012\/09\/22","1391\/07\/01"],["6,640","6,640","6,640","6,640","-<\/span>","-","2012\/09\/20","1391\/06\/30"],["6,600","6,600","6,650","6,640","10<\/span>","0.15%<\/span>","2012\/09\/19","1391\/06\/29"],["6,550","6,500","6,650","6,630","20<\/span>","0.3%<\/span>","2012\/09\/18","1391\/06\/28"],["6,720","6,600","6,780","6,650","150<\/span>","2.26%<\/span>","2012\/09\/17","1391\/06\/27"],["6,850","6,790","6,870","6,800","140<\/span>","2.1%<\/span>","2012\/09\/16","1391\/06\/26"],["6,630","6,630","6,710","6,660","210<\/span>","3.26%<\/span>","2012\/09\/15","1391\/06\/25"],["6,389","6,319","6,518","6,450","26<\/span>","0.4%<\/span>","2012\/09\/12","1391\/06\/22"],["6,601","6,376","6,727","6,476","14<\/span>","0.22%<\/span>","2012\/09\/10","1391\/06\/20"],["6,900","5,770","6,900","6,760","180<\/span>","2.74%<\/span>","2012\/09\/09","1391\/06\/19"],["6,250","6,250","6,580","6,580","485<\/span>","7.96%<\/span>","2012\/09\/08","1391\/06\/18"],["6,066","5,958","6,210","6,095","105<\/span>","1.75%<\/span>","2012\/09\/05","1391\/06\/15"],["5,850","5,850","5,950","5,950","110<\/span>","1.88%<\/span>","2012\/09\/04","1391\/06\/14"],["5,850","5,830","5,850","5,840","30<\/span>","0.52%<\/span>","2012\/09\/03","1391\/06\/13"],["5,750","5,750","5,810","5,810","10<\/span>","0.17%<\/span>","2012\/09\/02","1391\/06\/12"],["5,800","5,800","5,800","5,800","10<\/span>","0.17%<\/span>","2012\/09\/01","1391\/06\/11"]]}