{"draw":null,"recordsTotal":3899,"recordsFiltered":3899,"data":[["1,825,100","1,779,800","1,825,200","1,782,000","34200<\/span>","1.92%<\/span>","2026\/07\/11","1405\/04\/20"],["1,801,000","1,800,800","1,826,200","1,816,200","14250<\/span>","0.79%<\/span>","2026\/07\/09","1405\/04\/18"],["1,759,850","1,759,800","1,812,200","1,801,950","35100<\/span>","1.99%<\/span>","2026\/07\/08","1405\/04\/17"],["1,757,100","1,749,800","1,770,200","1,766,850","9850<\/span>","0.56%<\/span>","2026\/07\/07","1405\/04\/16"],["1,755,950","1,751,800","1,760,280","1,757,000","1000<\/span>","0.06%<\/span>","2026\/07\/06","1405\/04\/15"],["1,746,100","1,745,800","1,758,200","1,756,000","2050<\/span>","0.12%<\/span>","2026\/07\/05","1405\/04\/14"],["1,749,900","1,747,800","1,760,200","1,753,950","10950<\/span>","0.63%<\/span>","2026\/07\/02","1405\/04\/11"],["1,730,000","1,729,800","1,765,200","1,743,000","18000<\/span>","1.04%<\/span>","2026\/07\/01","1405\/04\/10"],["1,716,950","1,706,800","1,727,200","1,725,000","16000<\/span>","0.94%<\/span>","2026\/06\/30","1405\/04\/09"],["1,734,000","1,706,800","1,736,200","1,709,000","17900<\/span>","1.05%<\/span>","2026\/06\/29","1405\/04\/08"],["1,667,950","1,667,800","1,729,200","1,726,900","58750<\/span>","3.52%<\/span>","2026\/06\/28","1405\/04\/07"],["1,662,850","1,662,800","1,680,200","1,668,150","53150<\/span>","3.29%<\/span>","2026\/06\/27","1405\/04\/06"],["1,579,850","1,579,800","1,620,200","1,615,000","35000<\/span>","2.22%<\/span>","2026\/06\/23","1405\/04\/02"],["1,602,900","1,574,800","1,605,200","1,580,000","16000<\/span>","1.01%<\/span>","2026\/06\/22","1405\/04\/01"],["1,602,950","1,589,800","1,603,200","1,596,000","12000<\/span>","0.75%<\/span>","2026\/06\/21","1405\/03\/31"],["1,614,850","1,607,800","1,635,200","1,608,000","43000<\/span>","2.75%<\/span>","2026\/06\/20","1405\/03\/30"],["1,564,850","1,564,800","1,575,200","1,565,000","30000<\/span>","1.92%<\/span>","2026\/06\/18","1405\/03\/28"],["1,535,050","1,534,800","1,610,150","1,595,000","45000<\/span>","2.9%<\/span>","2026\/06\/17","1405\/03\/27"],["1,604,900","1,549,800","1,605,200","1,550,000","65100<\/span>","4.2%<\/span>","2026\/06\/16","1405\/03\/26"],["1,710,000","1,614,800","1,710,200","1,615,100","96950<\/span>","6%<\/span>","2026\/06\/15","1405\/03\/25"],["1,699,900","1,689,800","1,720,200","1,712,050","8050<\/span>","0.47%<\/span>","2026\/06\/14","1405\/03\/24"],["1,810,050","1,719,800","1,810,200","1,720,100","81700<\/span>","4.75%<\/span>","2026\/06\/13","1405\/03\/23"],["1,787,800","1,787,800","1,805,200","1,801,800","16700<\/span>","0.94%<\/span>","2026\/06\/11","1405\/03\/21"],["1,758,050","1,757,800","1,785,200","1,785,100","32100<\/span>","1.83%<\/span>","2026\/06\/10","1405\/03\/20"],["1,769,800","1,751,800","1,770,200","1,753,000","21000<\/span>","1.2%<\/span>","2026\/06\/09","1405\/03\/19"],["1,782,150","1,772,800","1,788,200","1,774,000","6100<\/span>","0.34%<\/span>","2026\/06\/08","1405\/03\/18"],["1,747,950","1,747,800","1,780,200","1,780,100","30200<\/span>","1.73%<\/span>","2026\/06\/07","1405\/03\/17"],["1,735,000","1,734,800","1,755,200","1,749,900","5700<\/span>","0.33%<\/span>","2026\/06\/06","1405\/03\/16"],["1,745,100","1,737,800","1,748,200","1,744,200","1000<\/span>","0.06%<\/span>","2026\/06\/03","1405\/03\/13"],["1,744,950","1,739,800","1,755,200","1,745,200","16600<\/span>","0.95%<\/span>","2026\/06\/02","1405\/03\/12"],["1,715,150","1,714,800","1,770,200","1,761,800","56950<\/span>","3.34%<\/span>","2026\/06\/01","1405\/03\/11"],["1,709,900","1,699,800","1,710,200","1,704,850","50<\/span>","-","2026\/05\/31","1405\/03\/10"],["1,739,800","1,699,800","1,740,200","1,704,900","40100<\/span>","2.35%<\/span>","2026\/05\/30","1405\/03\/09"],["1,723,950","1,723,800","1,745,200","1,745,000","21000<\/span>","1.22%<\/span>","2026\/05\/28","1405\/03\/07"],["1,733,850","1,718,800","1,734,200","1,724,000","15100<\/span>","0.88%<\/span>","2026\/05\/26","1405\/03\/05"],["1,723,950","1,723,800","1,754,200","1,739,100","40000<\/span>","2.35%<\/span>","2026\/05\/25","1405\/03\/04"],["1,767,200","1,683,800","1,767,200","1,699,100","75100<\/span>","4.42%<\/span>","2026\/05\/24","1405\/03\/03"],["1,792,100","1,773,850","1,794,200","1,774,200","16600<\/span>","0.94%<\/span>","2026\/05\/23","1405\/03\/02"],["1,799,150","1,786,800","1,799,200","1,790,800","8300<\/span>","0.46%<\/span>","2026\/05\/21","1405\/02\/31"],["1,784,100","1,783,800","1,824,200","1,799,100","15100<\/span>","0.85%<\/span>","2026\/05\/20","1405\/02\/30"],["1,794,200","1,771,850","1,794,200","1,784,000","15200<\/span>","0.85%<\/span>","2026\/05\/19","1405\/02\/29"],["1,809,200","1,788,800","1,809,200","1,799,200","14700<\/span>","0.82%<\/span>","2026\/05\/18","1405\/02\/28"],["1,799,050","1,798,800","1,829,200","1,813,900","19900<\/span>","1.11%<\/span>","2026\/05\/17","1405\/02\/27"],["1,803,900","1,793,800","1,814,200","1,794,000","4900<\/span>","0.27%<\/span>","2026\/05\/16","1405\/02\/26"],["1,794,150","1,788,800","1,804,200","1,798,900","9950<\/span>","0.56%<\/span>","2026\/05\/14","1405\/02\/24"],["1,804,100","1,778,800","1,804,200","1,788,950","15050<\/span>","0.84%<\/span>","2026\/05\/13","1405\/02\/23"],["1,813,900","1,798,800","1,824,200","1,804,000","15050<\/span>","0.83%<\/span>","2026\/05\/12","1405\/02\/22"],["1,804,200","1,799,800","1,824,200","1,819,050","60250<\/span>","3.43%<\/span>","2026\/05\/11","1405\/02\/21"],["1,778,800","1,758,800","1,779,200","1,758,800","20100<\/span>","1.14%<\/span>","2026\/05\/10","1405\/02\/20"],["1,779,000","1,778,800","1,784,200","1,778,900","24700<\/span>","1.41%<\/span>","2026\/05\/09","1405\/02\/19"],["1,743,850","1,738,800","1,754,200","1,754,200","9600<\/span>","0.55%<\/span>","2026\/05\/07","1405\/02\/17"],["1,789,200","1,743,800","1,794,200","1,763,800","50000<\/span>","2.83%<\/span>","2026\/05\/06","1405\/02\/16"],["1,818,900","1,798,800","1,829,200","1,813,800","18800<\/span>","1.05%<\/span>","2026\/05\/05","1405\/02\/15"],["1,879,050","1,795,000","1,904,200","1,795,000","69100<\/span>","3.85%<\/span>","2026\/05\/04","1405\/02\/14"],["1,869,200","1,863,800","1,874,200","1,864,100","40000<\/span>","2.19%<\/span>","2026\/05\/03","1405\/02\/13"],["1,808,900","1,808,800","1,839,200","1,824,100","45000<\/span>","2.53%<\/span>","2026\/05\/02","1405\/02\/12"],["1,769,150","1,768,800","1,789,200","1,779,100","25200<\/span>","1.44%<\/span>","2026\/04\/30","1405\/02\/10"],["1,739,200","1,733,800","1,819,200","1,753,900","95000<\/span>","5.73%<\/span>","2026\/04\/29","1405\/02\/09"],["1,594,200","1,593,800","1,669,200","1,658,900","70000<\/span>","4.41%<\/span>","2026\/04\/28","1405\/02\/08"],["1,574,000","1,563,800","1,589,200","1,588,900","23950<\/span>","1.53%<\/span>","2026\/04\/27","1405\/02\/07"],["1,574,200","1,564,800","1,574,200","1,564,950","4950<\/span>","0.32%<\/span>","2026\/04\/26","1405\/02\/06"],["1,550,000","1,537,800","1,562,200","1,560,000","10100<\/span>","0.65%<\/span>","2026\/04\/25","1405\/02\/05"],["1,552,100","1,544,800","1,552,200","1,549,900","2300<\/span>","0.15%<\/span>","2026\/04\/23","1405\/02\/03"],["1,525,100","1,524,800","1,560,200","1,552,200","27000<\/span>","1.77%<\/span>","2026\/04\/22","1405\/02\/02"],["1,512,200","1,511,800","1,525,200","1,525,200","13300<\/span>","0.88%<\/span>","2026\/04\/21","1405\/02\/01"],["1,490,000","1,489,800","1,535,200","1,511,900","21700<\/span>","1.46%<\/span>","2026\/04\/20","1405\/01\/31"],["1,476,400","1,476,400","1,538,200","1,490,200","13400<\/span>","0.91%<\/span>","2026\/04\/19","1405\/01\/30"],["1,520,900","1,471,800","1,521,200","1,476,800","44400<\/span>","3.01%<\/span>","2026\/04\/18","1405\/01\/29"],["1,525,200","1,520,800","1,525,200","1,521,200","3600<\/span>","0.24%<\/span>","2026\/04\/16","1405\/01\/27"],["1,590,800","1,524,800","1,591,200","1,524,800","66300<\/span>","4.35%<\/span>","2026\/04\/15","1405\/01\/26"],["1,590,800","1,590,800","1,591,200","1,591,100","-<\/span>","-","2026\/04\/14","1405\/01\/25"],["1,565,600","1,565,400","1,591,200","1,591,100","25400<\/span>","1.62%<\/span>","2026\/04\/13","1405\/01\/24"],["1,536,000","1,536,000","1,570,200","1,565,700","29600<\/span>","1.93%<\/span>","2026\/04\/12","1405\/01\/23"],["1,565,000","1,536,000","1,565,200","1,536,100","28800<\/span>","1.87%<\/span>","2026\/04\/11","1405\/01\/22"],["1,543,200","1,539,100","1,570,200","1,564,900","21500<\/span>","1.39%<\/span>","2026\/04\/09","1405\/01\/20"],["1,569,900","1,533,100","1,570,200","1,543,400","61600<\/span>","3.99%<\/span>","2026\/04\/08","1405\/01\/19"],["1,605,000","1,605,000","1,605,000","1,605,000","35000<\/span>","2.23%<\/span>","2026\/04\/07","1405\/01\/18"],["1,585,600","1,469,800","1,585,800","1,570,000","15700<\/span>","1%<\/span>","2026\/04\/05","1405\/01\/16"],["1,585,800","1,585,400","1,585,800","1,585,700","100<\/span>","0.01%<\/span>","2026\/04\/04","1405\/01\/15"],["1,585,550","1,585,400","1,585,800","1,585,600","100<\/span>","0.01%<\/span>","2026\/04\/02","1405\/01\/13"],["1,585,800","1,585,400","1,585,800","1,585,700","50<\/span>","-","2026\/04\/01","1405\/01\/12"],["1,585,800","1,585,400","1,585,800","1,585,750","250<\/span>","0.02%<\/span>","2026\/03\/31","1405\/01\/11"],["1,585,500","1,585,400","1,585,800","1,585,500","100<\/span>","0.01%<\/span>","2026\/03\/30","1405\/01\/10"],["1,585,400","1,585,400","1,585,800","1,585,600","200<\/span>","0.01%<\/span>","2026\/03\/29","1405\/01\/09"],["1,585,700","1,585,400","1,585,800","1,585,800","-<\/span>","-","2026\/03\/28","1405\/01\/08"],["1,577,500","1,577,200","1,585,800","1,585,800","8500<\/span>","0.54%<\/span>","2026\/03\/26","1405\/01\/06"],["1,577,600","1,577,200","1,578,000","1,577,300","400<\/span>","0.03%<\/span>","2026\/03\/25","1405\/01\/05"],["1,469,950","1,469,800","1,578,000","1,577,700","10100<\/span>","0.64%<\/span>","2026\/03\/24","1405\/01\/04"],["1,551,600","1,546,500","1,600,000","1,587,800","5000<\/span>","0.31%<\/span>","2026\/03\/23","1405\/01\/03"],["1,566,000","1,566,000","1,592,800","1,592,800","28900<\/span>","1.85%<\/span>","2026\/03\/19","1404\/12\/28"],["1,518,400","1,518,400","1,563,900","1,563,900","112700<\/span>","7.77%<\/span>","2026\/03\/18","1404\/12\/27"],["1,434,000","1,434,000","1,451,200","1,451,200","14200<\/span>","0.99%<\/span>","2026\/03\/17","1404\/12\/26"],["1,663,400","1,437,000","1,663,700","1,437,000","33000<\/span>","2.3%<\/span>","2026\/03\/16","1404\/12\/25"],["1,470,000","1,470,000","1,470,000","1,470,000","193600<\/span>","13.17%<\/span>","2026\/03\/15","1404\/12\/24"],["1,663,300","1,663,300","1,663,700","1,663,600","-<\/span>","-","2026\/03\/14","1404\/12\/23"],["1,663,700","1,663,300","1,663,700","1,663,600","100<\/span>","0.01%<\/span>","2026\/03\/12","1404\/12\/21"],["1,663,300","1,663,300","1,663,700","1,663,500","200<\/span>","0.01%<\/span>","2026\/03\/11","1404\/12\/20"],["1,663,300","1,663,300","1,663,700","1,663,700","200<\/span>","0.01%<\/span>","2026\/03\/10","1404\/12\/19"],["1,663,700","1,663,300","1,663,700","1,663,500","-<\/span>","-","2026\/03\/09","1404\/12\/18"],["1,663,550","1,663,300","1,663,700","1,663,500","200<\/span>","0.01%<\/span>","2026\/03\/08","1404\/12\/17"],["1,663,600","1,663,300","1,663,700","1,663,700","400<\/span>","0.02%<\/span>","2026\/03\/07","1404\/12\/16"],["1,663,550","1,663,300","1,663,700","1,663,300","400<\/span>","0.02%<\/span>","2026\/03\/05","1404\/12\/14"],["1,663,600","1,663,300","1,663,700","1,663,700","150<\/span>","0.01%<\/span>","2026\/03\/04","1404\/12\/13"],["1,663,300","1,663,300","1,663,700","1,663,550","150<\/span>","0.01%<\/span>","2026\/03\/03","1404\/12\/12"],["1,663,450","1,663,300","1,663,700","1,663,400","300<\/span>","0.02%<\/span>","2026\/03\/02","1404\/12\/11"],["1,663,550","1,663,300","1,663,700","1,663,700","100<\/span>","0.01%<\/span>","2026\/03\/01","1404\/12\/10"],["1,663,350","1,663,300","1,663,700","1,663,600","9900<\/span>","0.6%<\/span>","2026\/02\/28","1404\/12\/09"],["1,651,550","1,650,300","1,656,700","1,653,700","2400<\/span>","0.15%<\/span>","2026\/02\/26","1404\/12\/07"],["1,640,600","1,640,300","1,658,700","1,651,300","11850<\/span>","0.72%<\/span>","2026\/02\/25","1404\/12\/06"],["1,630,700","1,630,300","1,642,700","1,639,450","4750<\/span>","0.29%<\/span>","2026\/02\/24","1404\/12\/05"],["1,632,300","1,623,300","1,634,700","1,634,700","2050<\/span>","0.13%<\/span>","2026\/02\/23","1404\/12\/04"],["1,641,650","1,632,300","1,645,700","1,632,650","13050<\/span>","0.8%<\/span>","2026\/02\/22","1404\/12\/03"],["1,634,350","1,634,300","1,650,700","1,645,700","9300<\/span>","0.57%<\/span>","2026\/02\/21","1404\/12\/02"],["1,627,300","1,627,300","1,637,700","1,636,400","13050<\/span>","0.8%<\/span>","2026\/02\/19","1404\/11\/30"],["1,610,300","1,610,300","1,629,700","1,623,350","14750<\/span>","0.92%<\/span>","2026\/02\/18","1404\/11\/29"],["1,599,900","1,599,800","1,629,700","1,608,600","9000<\/span>","0.56%<\/span>","2026\/02\/17","1404\/11\/28"],["1,598,550","1,591,300","1,603,700","1,599,600","2300<\/span>","0.14%<\/span>","2026\/02\/16","1404\/11\/27"],["1,586,600","1,586,300","1,603,700","1,597,300","13400<\/span>","0.85%<\/span>","2026\/02\/15","1404\/11\/26"],["1,621,350","1,583,800","1,621,700","1,583,900","41600<\/span>","2.63%<\/span>","2026\/02\/14","1404\/11\/25"],["1,624,550","1,617,300","1,627,700","1,625,500","6900<\/span>","0.42%<\/span>","2026\/02\/12","1404\/11\/23"],["1,613,600","1,613,300","1,637,700","1,632,400","20100<\/span>","1.25%<\/span>","2026\/02\/10","1404\/11\/21"],["1,592,600","1,592,300","1,617,700","1,612,300","22800<\/span>","1.43%<\/span>","2026\/02\/09","1404\/11\/20"],["1,554,450","1,554,300","1,591,700","1,589,500","24800<\/span>","1.58%<\/span>","2026\/02\/08","1404\/11\/19"],["1,619,350","1,564,300","1,619,700","1,564,700","57700<\/span>","3.69%<\/span>","2026\/02\/07","1404\/11\/18"],["1,609,350","1,572,300","1,624,700","1,622,400","53900<\/span>","3.44%<\/span>","2026\/02\/05","1404\/11\/16"],["1,544,650","1,534,300","1,571,700","1,568,500","24100<\/span>","1.56%<\/span>","2026\/02\/03","1404\/11\/14"],["1,586,600","1,532,300","1,586,700","1,544,400","45150<\/span>","2.92%<\/span>","2026\/02\/02","1404\/11\/13"],["1,624,300","1,574,300","1,624,700","1,589,550","40050<\/span>","2.52%<\/span>","2026\/02\/01","1404\/11\/12"],["1,599,650","1,582,300","1,649,700","1,629,600","45200<\/span>","2.85%<\/span>","2026\/01\/31","1404\/11\/11"],["1,609,450","1,564,300","1,649,700","1,584,400","11200<\/span>","0.71%<\/span>","2026\/01\/29","1404\/11\/09"],["1,527,400","1,527,300","1,596,700","1,595,600","78000<\/span>","5.14%<\/span>","2026\/01\/28","1404\/11\/08"],["1,465,700","1,465,300","1,517,700","1,517,600","52950<\/span>","3.62%<\/span>","2026\/01\/27","1404\/11\/07"],["1,421,640","1,400,340","1,464,700","1,464,650","42910<\/span>","3.02%<\/span>","2026\/01\/26","1404\/11\/06"],["1,410,100","1,410,000","1,426,200","1,421,740","11740<\/span>","0.83%<\/span>","2026\/01\/25","1404\/11\/05"],["1,455,300","1,410,000","1,455,400","1,410,000","7000<\/span>","0.5%<\/span>","2026\/01\/24","1404\/11\/04"],["1,455,100","1,403,000","1,455,400","1,403,000","52250<\/span>","3.72%<\/span>","2026\/01\/22","1404\/11\/02"],["1,455,000","1,455,000","1,455,400","1,455,250","150<\/span>","0.01%<\/span>","2026\/01\/21","1404\/11\/01"],["1,455,050","1,455,000","1,455,400","1,455,400","400<\/span>","0.03%<\/span>","2026\/01\/20","1404\/10\/30"],["1,455,350","1,455,000","1,455,400","1,455,000","300<\/span>","0.02%<\/span>","2026\/01\/19","1404\/10\/29"],["1,455,200","1,455,000","1,455,400","1,455,300","200<\/span>","0.01%<\/span>","2026\/01\/18","1404\/10\/28"],["1,455,050","1,455,000","1,455,400","1,455,100","-<\/span>","-","2026\/01\/17","1404\/10\/27"],["1,455,250","1,455,000","1,455,400","1,455,100","-<\/span>","-","2026\/01\/15","1404\/10\/25"],["1,455,350","1,455,000","1,455,400","1,455,100","300<\/span>","0.02%<\/span>","2026\/01\/14","1404\/10\/24"],["1,455,350","1,455,000","1,455,400","1,455,400","300<\/span>","0.02%<\/span>","2026\/01\/13","1404\/10\/23"],["1,455,250","1,455,000","1,455,400","1,455,100","300<\/span>","0.02%<\/span>","2026\/01\/12","1404\/10\/22"],["1,455,050","1,455,000","1,455,400","1,455,400","400<\/span>","0.03%<\/span>","2026\/01\/11","1404\/10\/21"],["1,455,000","1,455,000","1,455,400","1,455,000","5400<\/span>","0.37%<\/span>","2026\/01\/10","1404\/10\/20"],["1,468,050","1,454,000","1,471,400","1,460,400","14800<\/span>","1.01%<\/span>","2026\/01\/08","1404\/10\/18"],["1,470,300","1,454,600","1,479,400","1,475,200","5050<\/span>","0.34%<\/span>","2026\/01\/07","1404\/10\/17"],["1,441,500","1,441,400","1,474,400","1,470,150","32550<\/span>","2.26%<\/span>","2026\/01\/06","1404\/10\/16"],["1,377,700","1,377,400","1,438,800","1,437,600","58200<\/span>","4.22%<\/span>","2026\/01\/05","1404\/10\/15"],["1,370,400","1,367,400","1,384,800","1,379,400","22600<\/span>","1.67%<\/span>","2026\/01\/04","1404\/10\/14"],["1,352,050","1,340,400","1,356,800","1,356,800","1150<\/span>","0.08%<\/span>","2026\/01\/01","1404\/10\/11"],["1,397,500","1,355,400","1,397,500","1,355,650","40050<\/span>","2.95%<\/span>","2025\/12\/31","1404\/10\/10"],["1,369,850","1,369,800","1,397,000","1,395,700","18500<\/span>","1.34%<\/span>","2025\/12\/30","1404\/10\/09"],["1,417,500","1,375,800","1,417,600","1,377,200","41900<\/span>","3.04%<\/span>","2025\/12\/29","1404\/10\/08"],["1,394,950","1,394,600","1,445,000","1,419,100","30800<\/span>","2.22%<\/span>","2025\/12\/28","1404\/10\/07"],["1,344,150","1,344,100","1,388,500","1,388,300","44400<\/span>","3.3%<\/span>","2025\/12\/27","1404\/10\/06"],["1,356,000","1,337,600","1,356,000","1,343,900","10000<\/span>","0.74%<\/span>","2025\/12\/25","1404\/10\/04"],["1,346,850","1,340,600","1,362,000","1,353,900","6400<\/span>","0.47%<\/span>","2025\/12\/24","1404\/10\/03"],["1,319,650","1,319,650","1,347,500","1,347,500","18000<\/span>","1.35%<\/span>","2025\/12\/23","1404\/10\/02"],["1,310,250","1,299,600","1,329,500","1,329,500","17250<\/span>","1.31%<\/span>","2025\/12\/22","1404\/10\/01"],["1,320,500","1,298,100","1,320,500","1,312,250","9750<\/span>","0.74%<\/span>","2025\/12\/21","1404\/09\/30"],["1,309,950","1,309,600","1,329,000","1,322,000","5700<\/span>","0.43%<\/span>","2025\/12\/20","1404\/09\/29"],["1,321,900","1,316,100","1,322,000","1,316,300","4400<\/span>","0.33%<\/span>","2025\/12\/18","1404\/09\/27"],["1,300,600","1,300,600","1,321,000","1,320,700","22000<\/span>","1.69%<\/span>","2025\/12\/17","1404\/09\/26"],["1,303,100","1,292,100","1,303,500","1,298,700","4900<\/span>","0.38%<\/span>","2025\/12\/16","1404\/09\/25"],["1,299,700","1,299,700","1,317,000","1,303,600","6700<\/span>","0.52%<\/span>","2025\/12\/15","1404\/09\/24"],["1,285,650","1,275,100","1,298,000","1,296,900","7000<\/span>","0.54%<\/span>","2025\/12\/14","1404\/09\/23"],["1,276,850","1,265,600","1,291,000","1,289,900","32400<\/span>","2.58%<\/span>","2025\/12\/13","1404\/09\/22"],["1,246,800","1,238,600","1,258,000","1,257,500","8200<\/span>","0.66%<\/span>","2025\/12\/11","1404\/09\/20"],["1,249,800","1,241,100","1,251,000","1,249,300","600<\/span>","0.05%<\/span>","2025\/12\/10","1404\/09\/19"],["1,259,750","1,243,100","1,266,550","1,248,700","14100<\/span>","1.13%<\/span>","2025\/12\/09","1404\/09\/18"],["1,240,450","1,240,150","1,263,050","1,262,800","22750<\/span>","1.83%<\/span>","2025\/12\/08","1404\/09\/17"],["1,221,250","1,221,150","1,240,050","1,240,050","20100<\/span>","1.65%<\/span>","2025\/12\/07","1404\/09\/16"],["1,197,250","1,197,150","1,222,050","1,219,950","22900<\/span>","1.91%<\/span>","2025\/12\/06","1404\/09\/15"],["1,203,250","1,195,150","1,206,050","1,197,050","7500<\/span>","0.63%<\/span>","2025\/12\/04","1404\/09\/13"],["1,190,450","1,190,150","1,209,050","1,204,550","17600<\/span>","1.48%<\/span>","2025\/12\/03","1404\/09\/12"],["1,191,050","1,178,150","1,191,050","1,186,950","2800<\/span>","0.24%<\/span>","2025\/12\/02","1404\/09\/11"],["1,176,600","1,176,300","1,193,550","1,189,750","15950<\/span>","1.36%<\/span>","2025\/12\/01","1404\/09\/10"],["1,159,700","1,159,300","1,174,200","1,173,800","15200<\/span>","1.31%<\/span>","2025\/11\/30","1404\/09\/09"],["1,140,000","1,139,800","1,158,700","1,158,600","16900<\/span>","1.48%<\/span>","2025\/11\/29","1404\/09\/08"],["1,136,150","1,135,800","1,144,200","1,141,700","5300<\/span>","0.47%<\/span>","2025\/11\/27","1404\/09\/06"],["1,134,500","1,131,800","1,139,200","1,136,400","1800<\/span>","0.16%<\/span>","2025\/11\/26","1404\/09\/05"],["1,133,150","1,127,800","1,138,200","1,134,600","3000<\/span>","0.26%<\/span>","2025\/11\/25","1404\/09\/04"],["1,127,350","1,125,800","1,138,200","1,137,600","8500<\/span>","0.75%<\/span>","2025\/11\/23","1404\/09\/02"],["1,135,100","1,127,800","1,135,200","1,129,100","6100<\/span>","0.54%<\/span>","2025\/11\/22","1404\/09\/01"],["1,134,750","1,132,800","1,141,500","1,135,200","1600<\/span>","0.14%<\/span>","2025\/11\/20","1404\/08\/29"],["1,126,700","1,117,600","1,134,500","1,133,600","8100<\/span>","0.72%<\/span>","2025\/11\/19","1404\/08\/28"],["1,124,900","1,122,100","1,128,500","1,125,500","550<\/span>","0.05%<\/span>","2025\/11\/18","1404\/08\/27"],["1,123,200","1,121,600","1,126,500","1,124,950","3050<\/span>","0.27%<\/span>","2025\/11\/17","1404\/08\/26"],["1,130,200","1,119,300","1,132,200","1,121,900","6400<\/span>","0.57%<\/span>","2025\/11\/16","1404\/08\/25"],["1,121,000","1,120,800","1,138,200","1,128,300","3000<\/span>","0.27%<\/span>","2025\/11\/15","1404\/08\/24"],["1,125,400","1,124,800","1,136,200","1,125,300","800<\/span>","0.07%<\/span>","2025\/11\/13","1404\/08\/22"],["1,102,100","1,101,800","1,128,200","1,126,100","27700<\/span>","2.52%<\/span>","2025\/11\/12","1404\/08\/21"],["1,076,400","1,076,300","1,098,700","1,098,400","21700<\/span>","2.02%<\/span>","2025\/11\/11","1404\/08\/20"],["1,078,500","1,075,800","1,078,700","1,076,700","1900<\/span>","0.18%<\/span>","2025\/11\/10","1404\/08\/19"],["1,077,450","1,077,300","1,079,700","1,078,600","550<\/span>","0.05%<\/span>","2025\/11\/09","1404\/08\/18"],["1,079,200","1,075,300","1,080,200","1,078,050","350<\/span>","0.03%<\/span>","2025\/11\/08","1404\/08\/17"],["1,078,700","1,076,300","1,079,200","1,078,400","200<\/span>","0.02%<\/span>","2025\/11\/06","1404\/08\/15"],["1,082,100","1,077,800","1,083,200","1,078,600","3550<\/span>","0.33%<\/span>","2025\/11\/05","1404\/08\/14"],["1,079,300","1,079,300","1,085,200","1,082,150","2450<\/span>","0.23%<\/span>","2025\/11\/04","1404\/08\/13"],["1,087,850","1,074,800","1,088,200","1,079,700","3500<\/span>","0.32%<\/span>","2025\/11\/03","1404\/08\/12"],["1,087,200","1,082,300","1,088,700","1,083,200","5500<\/span>","0.51%<\/span>","2025\/11\/02","1404\/08\/11"],["1,073,800","1,073,800","1,089,200","1,088,700","15700<\/span>","1.46%<\/span>","2025\/11\/01","1404\/08\/10"],["1,071,300","1,071,300","1,076,700","1,073,000","3900<\/span>","0.36%<\/span>","2025\/10\/30","1404\/08\/08"],["1,069,050","1,066,800","1,074,700","1,069,100","200<\/span>","0.02%<\/span>","2025\/10\/29","1404\/08\/07"],["1,078,550","1,069,300","1,083,200","1,069,300","10500<\/span>","0.98%<\/span>","2025\/10\/28","1404\/08\/06"],["1,079,150","1,077,300","1,086,200","1,079,800","1400<\/span>","0.13%<\/span>","2025\/10\/27","1404\/08\/05"],["1,068,850","1,068,800","1,087,200","1,078,400","8200<\/span>","0.77%<\/span>","2025\/10\/26","1404\/08\/04"],["1,071,200","1,066,800","1,077,200","1,070,200","14600<\/span>","1.36%<\/span>","2025\/10\/25","1404\/08\/03"],["1,078,450","1,078,300","1,094,200","1,084,800","9200<\/span>","0.86%<\/span>","2025\/10\/23","1404\/08\/01"],["1,078,200","1,072,300","1,079,700","1,075,600","13300<\/span>","1.24%<\/span>","2025\/10\/22","1404\/07\/30"],["1,063,600","1,059,800","1,091,200","1,088,900","24800<\/span>","2.33%<\/span>","2025\/10\/21","1404\/07\/29"],["1,086,600","1,063,800","1,099,200","1,064,100","19300<\/span>","1.81%<\/span>","2025\/10\/20","1404\/07\/28"],["1,073,050","1,072,800","1,091,200","1,083,400","18400<\/span>","1.73%<\/span>","2025\/10\/19","1404\/07\/27"],["1,100,700","1,060,800","1,100,700","1,065,000","37500<\/span>","3.52%<\/span>","2025\/10\/18","1404\/07\/26"],["1,098,100","1,097,800","1,114,200","1,102,500","6700<\/span>","0.61%<\/span>","2025\/10\/16","1404\/07\/24"],["1,086,700","1,086,300","1,101,700","1,095,800","6900<\/span>","0.63%<\/span>","2025\/10\/15","1404\/07\/23"],["1,105,800","1,085,300","1,106,200","1,088,900","23100<\/span>","2.12%<\/span>","2025\/10\/14","1404\/07\/22"],["1,118,800","1,110,300","1,126,700","1,112,000","9400<\/span>","0.85%<\/span>","2025\/10\/13","1404\/07\/21"],["1,123,850","1,112,800","1,128,200","1,121,400","5600<\/span>","0.5%<\/span>","2025\/10\/12","1404\/07\/20"],["1,124,300","1,124,300","1,149,200","1,127,000","5850<\/span>","0.52%<\/span>","2025\/10\/11","1404\/07\/19"],["1,156,150","1,129,800","1,156,200","1,132,850","24050<\/span>","2.12%<\/span>","2025\/10\/09","1404\/07\/17"],["1,138,300","1,138,300","1,164,200","1,156,900","17200<\/span>","1.51%<\/span>","2025\/10\/08","1404\/07\/16"],["1,110,700","1,106,800","1,141,200","1,139,700","28100<\/span>","2.53%<\/span>","2025\/10\/07","1404\/07\/15"],["1,133,400","1,111,300","1,133,700","1,111,600","27100<\/span>","2.44%<\/span>","2025\/10\/06","1404\/07\/14"],["1,151,300","1,138,300","1,153,700","1,138,700","15100<\/span>","1.33%<\/span>","2025\/10\/05","1404\/07\/13"],["1,170,550","1,148,300","1,170,700","1,153,800","24800<\/span>","2.15%<\/span>","2025\/10\/04","1404\/07\/12"],["1,158,700","1,158,300","1,180,700","1,178,600","24200<\/span>","2.1%<\/span>","2025\/10\/02","1404\/07\/10"],["1,138,700","1,138,300","1,165,700","1,154,400","13100<\/span>","1.15%<\/span>","2025\/10\/01","1404\/07\/09"],["1,120,600","1,120,300","1,141,700","1,141,300","20900<\/span>","1.87%<\/span>","2025\/09\/30","1404\/07\/08"],["1,111,450","1,097,800","1,120,700","1,120,400","15200<\/span>","1.38%<\/span>","2025\/09\/29","1404\/07\/07"],["1,103,100","1,095,800","1,105,200","1,105,200","4000<\/span>","0.36%<\/span>","2025\/09\/28","1404\/07\/06"],["1,084,150","1,082,800","1,122,200","1,101,200","18300<\/span>","1.69%<\/span>","2025\/09\/27","1404\/07\/05"],["1,072,850","1,072,300","1,085,700","1,082,900","10850<\/span>","1.01%<\/span>","2025\/09\/25","1404\/07\/03"],["1,047,200","1,047,200","1,075,700","1,072,050","37150<\/span>","3.59%<\/span>","2025\/09\/24","1404\/07\/02"],["1,041,100","1,025,200","1,042,100","1,034,900","5100<\/span>","0.49%<\/span>","2025\/09\/23","1404\/07\/01"],["1,063,100","1,037,200","1,063,100","1,040,000","18600<\/span>","1.79%<\/span>","2025\/09\/22","1404\/06\/31"],["1,027,100","1,026,700","1,058,600","1,058,600","32500<\/span>","3.17%<\/span>","2025\/09\/21","1404\/06\/30"],["1,006,100","1,005,700","1,033,100","1,026,100","37650<\/span>","3.81%<\/span>","2025\/09\/20","1404\/06\/29"],["992,700","987,200","993,100","988,450","3900<\/span>","0.39%<\/span>","2025\/09\/18","1404\/06\/27"],["996,000","1,000,000","999,950","992,350","4100<\/span>","0.41%<\/span>","2025\/09\/17","1404\/06\/26"],["992,000","1,000,000","999,950","996,450","3900<\/span>","0.39%<\/span>","2025\/09\/16","1404\/06\/25"],["981,000","980,700","998,100","992,550","12750<\/span>","1.3%<\/span>","2025\/09\/15","1404\/06\/24"],["978,100","977,700","988,100","979,800","2950<\/span>","0.3%<\/span>","2025\/09\/14","1404\/06\/23"],["992,000","975,700","992,100","976,850","16150<\/span>","1.65%<\/span>","2025\/09\/13","1404\/06\/22"],["990,250","990,200","996,600","993,000","15300<\/span>","1.54%<\/span>","2025\/09\/11","1404\/06\/20"],["1,005,950","1,000,000","999,950","1,008,300","2700<\/span>","0.27%<\/span>","2025\/09\/09","1404\/06\/18"],["1,025,700","1,010,700","1,026,600","1,011,000","15800<\/span>","1.56%<\/span>","2025\/09\/08","1404\/06\/17"],["1,027,100","1,023,700","1,032,100","1,026,800","3000<\/span>","0.29%<\/span>","2025\/09\/07","1404\/06\/16"],["1,012,100","1,011,700","1,034,100","1,029,800","15400<\/span>","1.52%<\/span>","2025\/09\/06","1404\/06\/15"],["1,023,900","1,014,300","1,024,200","1,014,400","11300<\/span>","1.11%<\/span>","2025\/09\/04","1404\/06\/13"],["1,032,700","1,023,800","1,032,700","1,025,700","6300<\/span>","0.61%<\/span>","2025\/09\/03","1404\/06\/12"],["1,055,700","1,031,300","1,056,700","1,032,000","16300<\/span>","1.58%<\/span>","2025\/09\/02","1404\/06\/11"],["1,024,900","1,024,300","1,049,200","1,048,300","22100<\/span>","2.15%<\/span>","2025\/08\/31","1404\/06\/09"],["1,003,700","999,700","1,026,200","1,026,200","37200<\/span>","3.76%<\/span>","2025\/08\/30","1404\/06\/08"],["1,000,000","999,500","1,002,000","989,000","11000<\/span>","1.11%<\/span>","2025\/08\/28","1404\/06\/06"],["999,950","976,350","1,004,500","1,000,000","33500<\/span>","3.47%<\/span>","2025\/08\/27","1404\/06\/05"],["959,100","958,700","967,100","966,500","8500<\/span>","0.89%<\/span>","2025\/08\/26","1404\/06\/04"],["947,700","947,700","959,100","958,000","17000<\/span>","1.81%<\/span>","2025\/08\/25","1404\/06\/03"],["935,600","933,700","942,100","941,000","9600<\/span>","1.02%<\/span>","2025\/08\/23","1404\/06\/01"],["939,950","939,700","951,100","950,600","13100<\/span>","1.4%<\/span>","2025\/08\/21","1404\/05\/30"],["934,400","934,200","940,100","937,500","4050<\/span>","0.43%<\/span>","2025\/08\/20","1404\/05\/29"],["938,050","932,700","938,100","933,450","5050<\/span>","0.54%<\/span>","2025\/08\/19","1404\/05\/28"],["934,250","934,200","938,600","938,500","5600<\/span>","0.6%<\/span>","2025\/08\/18","1404\/05\/27"],["927,300","927,200","935,100","932,900","5300<\/span>","0.57%<\/span>","2025\/08\/17","1404\/05\/26"],["933,050","927,200","934,100","927,600","9100<\/span>","0.98%<\/span>","2025\/08\/16","1404\/05\/25"],["924,700","924,700","937,100","936,700","11800<\/span>","1.28%<\/span>","2025\/08\/13","1404\/05\/22"],["930,500","924,200","930,600","924,900","7850<\/span>","0.85%<\/span>","2025\/08\/12","1404\/05\/21"],["920,800","920,700","934,600","932,750","12750<\/span>","1.39%<\/span>","2025\/08\/11","1404\/05\/20"],["917,600","915,300","921,600","920,000","1700<\/span>","0.19%<\/span>","2025\/08\/10","1404\/05\/19"],["933,250","917,200","933,600","918,300","16200<\/span>","1.76%<\/span>","2025\/08\/09","1404\/05\/18"],["929,050","928,700","935,100","934,500","4900<\/span>","0.53%<\/span>","2025\/08\/06","1404\/05\/15"],["933,050","928,200","935,050","929,600","4500<\/span>","0.48%<\/span>","2025\/08\/05","1404\/05\/14"],["937,500","931,200","949,100","934,100","3900<\/span>","0.42%<\/span>","2025\/08\/04","1404\/05\/13"],["924,300","923,700","938,100","938,000","14000<\/span>","1.52%<\/span>","2025\/08\/03","1404\/05\/12"],["912,450","912,200","927,600","924,000","12200<\/span>","1.34%<\/span>","2025\/08\/02","1404\/05\/11"],["905,400","904,700","912,600","911,800","6200<\/span>","0.68%<\/span>","2025\/08\/01","1404\/05\/10"],["896,100","895,700","908,850","905,600","9600<\/span>","1.07%<\/span>","2025\/07\/30","1404\/05\/08"],["892,100","891,800","896,100","896,000","3500<\/span>","0.39%<\/span>","2025\/07\/29","1404\/05\/07"],["892,350","891,700","895,600","892,500","450<\/span>","0.05%<\/span>","2025\/07\/28","1404\/05\/06"],["881,500","881,200","893,600","892,050","12050<\/span>","1.37%<\/span>","2025\/07\/27","1404\/05\/05"],["880,800","876,700","881,100","880,000","500<\/span>","0.06%<\/span>","2025\/07\/26","1404\/05\/04"],["884,000","879,200","889,600","880,500","3900<\/span>","0.44%<\/span>","2025\/07\/25","1404\/05\/03"],["880,900","880,100","884,500","884,400","4500<\/span>","0.51%<\/span>","2025\/07\/23","1404\/05\/01"],["882,200","879,600","883,000","879,900","1200<\/span>","0.14%<\/span>","2025\/07\/22","1404\/04\/31"],["879,400","879,100","887,000","881,100","2150<\/span>","0.24%<\/span>","2025\/07\/21","1404\/04\/30"],["868,000","867,600","882,500","878,950","11350<\/span>","1.31%<\/span>","2025\/07\/20","1404\/04\/29"],["874,800","867,600","876,500","867,600","8000<\/span>","0.92%<\/span>","2025\/07\/19","1404\/04\/28"],["887,000","875,400","887,000","875,600","11800<\/span>","1.35%<\/span>","2025\/07\/18","1404\/04\/27"],["888,500","885,100","888,500","887,400","1000<\/span>","0.11%<\/span>","2025\/07\/16","1404\/04\/25"],["886,200","886,100","889,500","888,400","3500<\/span>","0.4%<\/span>","2025\/07\/15","1404\/04\/24"],["891,000","890,900","901,000","894,200","5200<\/span>","0.58%<\/span>","2025\/07\/14","1404\/04\/23"],["871,600","871,600","891,400","889,000","18100<\/span>","2.08%<\/span>","2025\/07\/12","1404\/04\/21"],["880,150","869,600","880,500","870,900","11950<\/span>","1.37%<\/span>","2025\/07\/11","1404\/04\/20"],["878,500","876,700","883,000","882,850","4550<\/span>","0.52%<\/span>","2025\/07\/09","1404\/04\/18"],["870,700","870,700","882,000","878,300","7900<\/span>","0.91%<\/span>","2025\/07\/08","1404\/04\/17"],["883,500","864,600","883,500","870,400","13300<\/span>","1.53%<\/span>","2025\/07\/07","1404\/04\/16"],["906,500","883,700","906,500","883,700","32300<\/span>","3.66%<\/span>","2025\/07\/06","1404\/04\/15"],["915,800","913,600","924,500","916,000","2100<\/span>","0.23%<\/span>","2025\/07\/02","1404\/04\/11"],["917,400","902,100","917,400","913,900","3300<\/span>","0.36%<\/span>","2025\/07\/01","1404\/04\/10"],["918,450","917,200","928,000","917,200","10250<\/span>","1.13%<\/span>","2025\/06\/30","1404\/04\/09"],["881,800","881,600","910,000","906,950","25750<\/span>","2.92%<\/span>","2025\/06\/29","1404\/04\/08"],["846,400","846,100","883,500","881,200","35500<\/span>","4.2%<\/span>","2025\/06\/28","1404\/04\/07"],["835,900","835,600","847,000","845,700","8900<\/span>","1.06%<\/span>","2025\/06\/27","1404\/04\/06"],["829,900","829,600","840,000","836,800","8100<\/span>","0.98%<\/span>","2025\/06\/25","1404\/04\/04"],["828,600","828,600","828,900","828,700","6650<\/span>","0.8%<\/span>","2025\/06\/24","1404\/04\/03"],["829,000","828,600","836,000","835,350","7950<\/span>","0.96%<\/span>","2025\/06\/11","1404\/03\/21"],["819,400","819,150","827,500","827,400","8300<\/span>","1.01%<\/span>","2025\/06\/10","1404\/03\/20"],["824,650","819,100","825,000","819,100","5850<\/span>","0.71%<\/span>","2025\/06\/09","1404\/03\/19"],["823,450","823,100","826,000","824,950","2100<\/span>","0.26%<\/span>","2025\/06\/08","1404\/03\/18"],["818,500","818,100","823,000","822,850","2150<\/span>","0.26%<\/span>","2025\/06\/07","1404\/03\/17"],["835,500","820,600","835,500","820,700","3150<\/span>","0.38%<\/span>","2025\/06\/06","1404\/03\/16"],["825,750","823,100","827,000","823,850","200<\/span>","0.02%<\/span>","2025\/06\/02","1404\/03\/12"],["821,250","815,600","824,000","823,650","1150<\/span>","0.14%<\/span>","2025\/06\/01","1404\/03\/11"],["825,350","821,100","826,000","822,500","4900<\/span>","0.6%<\/span>","2025\/05\/31","1404\/03\/10"],["827,700","825,700","830,500","827,400","4700<\/span>","0.57%<\/span>","2025\/05\/30","1404\/03\/09"],["824,450","821,100","824,500","822,700","4150<\/span>","0.5%<\/span>","2025\/05\/28","1404\/03\/07"],["828,500","826,600","829,000","826,850","1450<\/span>","0.18%<\/span>","2025\/05\/27","1404\/03\/06"],["822,150","822,100","828,500","828,300","5800<\/span>","0.71%<\/span>","2025\/05\/26","1404\/03\/05"],["823,950","813,750","824,000","822,500","1000<\/span>","0.12%<\/span>","2025\/05\/25","1404\/03\/04"],["828,200","823,100","828,500","823,500","5650<\/span>","0.69%<\/span>","2025\/05\/24","1404\/03\/03"],["832,500","828,100","834,500","829,150","2050<\/span>","0.25%<\/span>","2025\/05\/23","1404\/03\/02"],["824,600","822,100","828,000","827,100","4800<\/span>","0.58%<\/span>","2025\/05\/21","1404\/02\/31"],["841,400","831,600","852,950","831,900","8750<\/span>","1.05%<\/span>","2025\/05\/20","1404\/02\/30"],["817,900","817,600","859,000","840,650","22100<\/span>","2.7%<\/span>","2025\/05\/19","1404\/02\/29"],["817,400","817,100","826,000","818,550","550<\/span>","0.07%<\/span>","2025\/05\/18","1404\/02\/28"],["822,750","812,650","827,000","818,000","5350<\/span>","0.65%<\/span>","2025\/05\/17","1404\/02\/27"],["829,700","823,100","834,500","823,350","7750<\/span>","0.94%<\/span>","2025\/05\/16","1404\/02\/26"],["831,650","829,100","832,500","831,100","1000<\/span>","0.12%<\/span>","2025\/05\/14","1404\/02\/24"],["835,600","831,600","837,000","832,100","2900<\/span>","0.35%<\/span>","2025\/05\/13","1404\/02\/23"],["835,900","832,600","839,000","835,000","100<\/span>","0.01%<\/span>","2025\/05\/12","1404\/02\/22"],["831,000","830,600","839,000","834,900","2950<\/span>","0.35%<\/span>","2025\/05\/11","1404\/02\/21"],["834,150","829,600","847,900","831,950","3550<\/span>","0.43%<\/span>","2025\/05\/10","1404\/02\/20"],["819,650","819,600","836,000","835,500","4900<\/span>","0.59%<\/span>","2025\/05\/09","1404\/02\/19"],["821,200","821,100","839,000","830,600","10100<\/span>","1.23%<\/span>","2025\/05\/07","1404\/02\/17"],["823,400","816,100","831,000","820,500","4150<\/span>","0.51%<\/span>","2025\/05\/06","1404\/02\/16"],["842,700","821,600","843,000","824,650","19750<\/span>","2.39%<\/span>","2025\/05\/05","1404\/02\/15"],["862,400","839,600","862,500","844,400","14300<\/span>","1.69%<\/span>","2025\/05\/04","1404\/02\/14"],["851,650","851,600","866,000","858,700","1800<\/span>","0.21%<\/span>","2025\/05\/03","1404\/02\/13"],["850,200","850,100","869,000","856,900","37450<\/span>","4.57%<\/span>","2025\/05\/02","1404\/02\/12"],["814,000","813,650","820,000","819,450","5550<\/span>","0.68%<\/span>","2025\/04\/30","1404\/02\/10"],["808,850","808,600","816,000","813,900","4250<\/span>","0.52%<\/span>","2025\/04\/29","1404\/02\/09"],["808,750","800,600","814,000","809,650","3000<\/span>","0.37%<\/span>","2025\/04\/28","1404\/02\/08"],["832,650","811,600","833,000","812,650","14350<\/span>","1.77%<\/span>","2025\/04\/27","1404\/02\/07"],["829,250","825,600","845,500","827,000","3400<\/span>","0.41%<\/span>","2025\/04\/26","1404\/02\/06"],["795,650","795,100","828,000","823,600","14850<\/span>","1.84%<\/span>","2025\/04\/25","1404\/02\/05"],["813,150","803,650","813,500","808,750","400<\/span>","0.05%<\/span>","2025\/04\/22","1404\/02\/02"],["818,900","794,400","819,300","808,350","11400<\/span>","1.41%<\/span>","2025\/04\/21","1404\/02\/01"],["831,050","817,400","842,200","819,750","8150<\/span>","0.99%<\/span>","2025\/04\/20","1404\/01\/31"],["829,100","809,800","834,200","827,900","4000<\/span>","0.48%<\/span>","2025\/04\/19","1404\/01\/30"],["849,650","831,800","864,200","831,900","24050<\/span>","2.89%<\/span>","2025\/04\/18","1404\/01\/29"],["880,200","851,800","880,200","855,950","21050<\/span>","2.46%<\/span>","2025\/04\/16","1404\/01\/27"],["880,200","869,050","889,200","877,000","2800<\/span>","0.32%<\/span>","2025\/04\/15","1404\/01\/26"],["894,900","879,800","900,150","879,800","1000<\/span>","0.11%<\/span>","2025\/04\/14","1404\/01\/25"],["850,150","849,800","898,200","880,800","20900<\/span>","2.43%<\/span>","2025\/04\/13","1404\/01\/24"],["897,950","829,800","904,200","859,900","102250<\/span>","11.89%<\/span>","2025\/04\/12","1404\/01\/23"],["994,200","954,800","994,200","962,150","46750<\/span>","4.86%<\/span>","2025\/04\/11","1404\/01\/22"],["999,100","998,800","1,021,200","1,008,900","9200<\/span>","0.92%<\/span>","2025\/04\/09","1404\/01\/20"],["998,800","998,300","1,006,700","999,700","1750<\/span>","0.18%<\/span>","2025\/04\/08","1404\/01\/19"],["1,058,100","984,800","1,058,200","997,950","57600<\/span>","5.77%<\/span>","2025\/04\/07","1404\/01\/18"],["1,045,350","1,045,300","1,057,700","1,055,550","10350<\/span>","0.99%<\/span>","2025\/04\/06","1404\/01\/17"],["1,028,200","1,027,800","1,045,200","1,045,200","19550<\/span>","1.91%<\/span>","2025\/04\/05","1404\/01\/16"],["1,032,900","1,025,300","1,032,900","1,025,650","2150<\/span>","0.21%<\/span>","2025\/04\/04","1404\/01\/15"],["1,038,850","1,027,800","1,039,200","1,027,800","11150<\/span>","1.08%<\/span>","2025\/03\/29","1404\/01\/09"],["1,036,950","1,036,800","1,042,200","1,038,950","17050<\/span>","1.67%<\/span>","2025\/03\/28","1404\/01\/08"],["1,018,850","1,018,800","1,024,200","1,021,900","2700<\/span>","0.26%<\/span>","2025\/03\/26","1404\/01\/06"],["1,018,900","1,006,800","1,022,200","1,019,200","1350<\/span>","0.13%<\/span>","2025\/03\/25","1404\/01\/05"],["976,550","976,300","1,037,200","1,017,850","40050<\/span>","4.1%<\/span>","2025\/03\/24","1404\/01\/04"],["973,900","967,800","982,200","977,800","34600<\/span>","3.67%<\/span>","2025\/03\/17","1403\/12\/27"],["933,550","933,300","944,700","943,200","11900<\/span>","1.28%<\/span>","2025\/03\/16","1403\/12\/26"],["912,900","912,800","931,700","931,300","19950<\/span>","2.19%<\/span>","2025\/03\/15","1403\/12\/25"],["918,650","906,300","918,700","911,350","11700<\/span>","1.28%<\/span>","2025\/03\/14","1403\/12\/24"],["926,650","922,400","929,700","923,050","3750<\/span>","0.41%<\/span>","2025\/03\/12","1403\/12\/22"],["926,350","923,300","927,700","926,800","3950<\/span>","0.43%<\/span>","2025\/03\/11","1403\/12\/21"],["924,000","922,300","929,200","922,850","1000<\/span>","0.11%<\/span>","2025\/03\/10","1403\/12\/20"],["934,650","919,800","935,200","923,850","1750<\/span>","0.19%<\/span>","2025\/03\/09","1403\/12\/19"],["912,450","912,300","923,700","922,100","9900<\/span>","1.09%<\/span>","2025\/03\/08","1403\/12\/18"],["896,900","896,900","923,200","912,200","20500<\/span>","2.3%<\/span>","2025\/03\/07","1403\/12\/17"],["883,850","882,300","896,700","891,700","6800<\/span>","0.77%<\/span>","2025\/03\/05","1403\/12\/15"],["904,300","884,800","904,700","884,900","19900<\/span>","2.25%<\/span>","2025\/03\/04","1403\/12\/14"],["907,400","904,800","911,700","904,800","2550<\/span>","0.28%<\/span>","2025\/03\/03","1403\/12\/13"],["920,400","906,800","921,700","907,350","14950<\/span>","1.65%<\/span>","2025\/03\/02","1403\/12\/12"],["921,150","914,800","927,700","922,300","700<\/span>","0.08%<\/span>","2025\/03\/01","1403\/12\/11"],["922,300","916,800","925,200","921,600","3600<\/span>","0.39%<\/span>","2025\/02\/28","1403\/12\/10"],["924,150","923,800","929,200","925,200","750<\/span>","0.08%<\/span>","2025\/02\/26","1403\/12\/08"],["920,550","920,300","934,200","925,950","7650<\/span>","0.83%<\/span>","2025\/02\/25","1403\/12\/07"],["913,200","906,800","919,700","918,300","5150<\/span>","0.56%<\/span>","2025\/02\/24","1403\/12\/06"],["926,150","912,300","928,700","913,150","14250<\/span>","1.56%<\/span>","2025\/02\/23","1403\/12\/05"],["930,850","922,300","933,700","927,400","8400<\/span>","0.91%<\/span>","2025\/02\/22","1403\/12\/04"],["930,000","929,600","943,700","935,800","5100<\/span>","0.55%<\/span>","2025\/02\/21","1403\/12\/03"],["921,350","921,300","932,700","930,700","9000<\/span>","0.98%<\/span>","2025\/02\/19","1403\/12\/01"],["918,700","918,300","928,700","921,700","1750<\/span>","0.19%<\/span>","2025\/02\/18","1403\/11\/30"],["908,600","908,300","920,200","919,950","11750<\/span>","1.29%<\/span>","2025\/02\/17","1403\/11\/29"],["906,900","906,850","912,200","908,200","1150<\/span>","0.13%<\/span>","2025\/02\/16","1403\/11\/28"],["907,350","896,800","912,200","907,050","900<\/span>","0.1%<\/span>","2025\/02\/15","1403\/11\/27"],["903,550","902,300","909,700","906,150","15550<\/span>","1.75%<\/span>","2025\/02\/14","1403\/11\/26"],["884,200","883,800","890,700","890,600","7100<\/span>","0.8%<\/span>","2025\/02\/12","1403\/11\/24"],["885,700","874,300","885,700","883,500","2000<\/span>","0.23%<\/span>","2025\/02\/11","1403\/11\/23"],["916,650","869,800","916,700","881,500","32150<\/span>","3.65%<\/span>","2025\/02\/10","1403\/11\/22"],["888,400","888,300","913,700","913,650","24050<\/span>","2.7%<\/span>","2025\/02\/08","1403\/11\/20"],["877,600","874,300","890,700","889,600","35000<\/span>","4.1%<\/span>","2025\/02\/07","1403\/11\/19"],["851,800","851,800","855,700","854,600","1900<\/span>","0.22%<\/span>","2025\/02\/05","1403\/11\/17"],["845,500","845,300","854,200","852,700","6750<\/span>","0.8%<\/span>","2025\/02\/04","1403\/11\/16"],["838,200","837,800","846,200","845,950","7300<\/span>","0.87%<\/span>","2025\/02\/03","1403\/11\/15"],["840,200","836,300","844,200","838,650","1850<\/span>","0.22%<\/span>","2025\/02\/02","1403\/11\/14"],["838,950","838,600","845,200","840,500","2850<\/span>","0.34%<\/span>","2025\/02\/01","1403\/11\/13"],["834,700","834,300","838,200","837,650","2550<\/span>","0.31%<\/span>","2025\/01\/31","1403\/11\/12"],["832,100","830,600","835,700","835,100","2800<\/span>","0.34%<\/span>","2025\/01\/29","1403\/11\/10"],["836,400","830,600","837,700","832,300","7000<\/span>","0.84%<\/span>","2025\/01\/28","1403\/11\/09"],["837,400","835,300","841,200","839,300","500<\/span>","0.06%<\/span>","2025\/01\/26","1403\/11\/07"],["835,850","835,300","839,700","838,800","4900<\/span>","0.59%<\/span>","2025\/01\/25","1403\/11\/06"],["829,400","829,300","835,700","833,900","5150<\/span>","0.62%<\/span>","2025\/01\/24","1403\/11\/05"],["824,800","824,800","839,200","839,050","13350<\/span>","1.62%<\/span>","2025\/01\/22","1403\/11\/03"],["823,900","822,800","828,200","825,700","2350<\/span>","0.29%<\/span>","2025\/01\/21","1403\/11\/02"],["808,800","808,800","823,700","823,350","13150<\/span>","1.62%<\/span>","2025\/01\/20","1403\/11\/01"],["806,400","806,300","812,200","810,200","3500<\/span>","0.43%<\/span>","2025\/01\/19","1403\/10\/30"],["806,350","806,300","809,200","806,700","1400<\/span>","0.17%<\/span>","2025\/01\/18","1403\/10\/29"],["796,100","795,800","805,700","805,300","4600<\/span>","0.57%<\/span>","2025\/01\/17","1403\/10\/28"],["803,350","799,300","803,700","800,700","4150<\/span>","0.52%<\/span>","2025\/01\/15","1403\/10\/26"],["813,650","804,800","813,700","804,850","9750<\/span>","1.21%<\/span>","2025\/01\/14","1403\/10\/25"],["806,400","806,300","816,200","814,600","7950<\/span>","0.99%<\/span>","2025\/01\/12","1403\/10\/23"],["817,650","805,800","817,700","806,650","12850<\/span>","1.59%<\/span>","2025\/01\/11","1403\/10\/22"],["818,300","818,300","821,200","819,500","5600<\/span>","0.69%<\/span>","2025\/01\/10","1403\/10\/21"],["803,300","803,300","815,200","813,900","9800<\/span>","1.22%<\/span>","2025\/01\/08","1403\/10\/19"],["799,000","797,800","806,200","804,100","3300<\/span>","0.41%<\/span>","2025\/01\/07","1403\/10\/18"],["798,100","795,300","803,700","800,800","7350<\/span>","0.93%<\/span>","2025\/01\/06","1403\/10\/17"],["794,200","789,800","794,200","793,450","2000<\/span>","0.25%<\/span>","2025\/01\/05","1403\/10\/16"],["799,600","794,700","801,200","795,450","2900<\/span>","0.36%<\/span>","2025\/01\/04","1403\/10\/15"],["799,600","792,300","799,700","798,350","8000<\/span>","1%<\/span>","2025\/01\/03","1403\/10\/14"],["812,950","805,100","813,200","806,350","5950<\/span>","0.74%<\/span>","2025\/01\/01","1403\/10\/12"],["813,200","810,100","814,700","812,300","750<\/span>","0.09%<\/span>","2024\/12\/31","1403\/10\/11"],["816,300","807,300","816,700","813,050","150<\/span>","0.02%<\/span>","2024\/12\/30","1403\/10\/10"],["796,350","794,850","813,200","813,200","16050<\/span>","2.01%<\/span>","2024\/12\/29","1403\/10\/09"],["811,550","793,300","814,700","797,150","13450<\/span>","1.69%<\/span>","2024\/12\/28","1403\/10\/08"],["799,350","799,350","811,200","810,600","16750<\/span>","2.11%<\/span>","2024\/12\/27","1403\/10\/07"],["784,850","776,800","794,700","793,850","7900<\/span>","1.01%<\/span>","2024\/12\/25","1403\/10\/05"],["785,200","777,800","787,700","785,950","650<\/span>","0.08%<\/span>","2024\/12\/24","1403\/10\/04"],["779,700","779,300","787,700","786,600","7800<\/span>","1%<\/span>","2024\/12\/23","1403\/10\/03"],["762,200","760,900","781,700","778,800","16000<\/span>","2.1%<\/span>","2024\/12\/22","1403\/10\/02"],["761,600","753,300","763,100","762,800","400<\/span>","0.05%<\/span>","2024\/12\/21","1403\/10\/01"],["766,900","761,800","768,700","762,400","5150<\/span>","0.68%<\/span>","2024\/12\/20","1403\/09\/30"],["771,600","766,800","772,700","767,550","6100<\/span>","0.79%<\/span>","2024\/12\/18","1403\/09\/28"],["767,200","766,800","775,700","773,650","7350<\/span>","0.96%<\/span>","2024\/12\/17","1403\/09\/27"],["765,550","763,300","768,700","766,300","6800<\/span>","0.9%<\/span>","2024\/12\/16","1403\/09\/26"],["745,950","745,800","759,700","759,500","12400<\/span>","1.66%<\/span>","2024\/12\/15","1403\/09\/25"],["748,550","745,800","756,600","747,100","50<\/span>","0.01%<\/span>","2024\/12\/14","1403\/09\/24"],["736,600","727,572","748,200","747,150","17550<\/span>","2.41%<\/span>","2024\/12\/13","1403\/09\/23"],["732,450","727,800","734,700","729,600","2350<\/span>","0.32%<\/span>","2024\/12\/11","1403\/09\/21"],["723,650","723,300","732,700","731,950","8750<\/span>","1.21%<\/span>","2024\/12\/10","1403\/09\/20"],["718,800","718,800","724,200","723,200","4350<\/span>","0.61%<\/span>","2024\/12\/09","1403\/09\/19"],["718,400","717,800","722,700","718,850","350<\/span>","0.05%<\/span>","2024\/12\/08","1403\/09\/18"],["715,350","714,600","721,700","719,200","3600<\/span>","0.5%<\/span>","2024\/12\/07","1403\/09\/17"],["712,650","711,500","716,200","715,600","800<\/span>","0.11%<\/span>","2024\/12\/06","1403\/09\/16"],["712,200","710,800","715,200","714,800","3850<\/span>","0.54%<\/span>","2024\/12\/03","1403\/09\/13"],["704,800","704,500","711,200","710,950","6800<\/span>","0.97%<\/span>","2024\/12\/02","1403\/09\/12"],["699,550","699,400","707,200","704,150","5150<\/span>","0.74%<\/span>","2024\/12\/01","1403\/09\/11"],["702,950","697,900","705,400","699,000","5000<\/span>","0.72%<\/span>","2024\/11\/30","1403\/09\/10"],["704,950","699,800","709,200","704,000","2600<\/span>","0.37%<\/span>","2024\/11\/29","1403\/09\/09"],["699,300","698,800","701,700","701,400","2350<\/span>","0.34%<\/span>","2024\/11\/27","1403\/09\/07"],["695,750","695,600","699,700","699,050","3100<\/span>","0.45%<\/span>","2024\/11\/26","1403\/09\/06"],["693,350","693,300","699,700","695,950","2250<\/span>","0.32%<\/span>","2024\/11\/25","1403\/09\/05"],["687,400","679,800","694,700","693,700","4100<\/span>","0.59%<\/span>","2024\/11\/24","1403\/09\/04"],["698,000","686,800","700,800","689,600","9450<\/span>","1.37%<\/span>","2024\/11\/23","1403\/09\/03"],["697,400","697,200","703,300","699,050","6800<\/span>","0.98%<\/span>","2024\/11\/22","1403\/09\/02"],["689,900","689,500","694,800","692,250","2950<\/span>","0.43%<\/span>","2024\/11\/20","1403\/08\/30"],["690,250","688,700","695,300","689,300","250<\/span>","0.04%<\/span>","2024\/11\/19","1403\/08\/29"],["683,850","682,700","689,800","689,050","4600<\/span>","0.67%<\/span>","2024\/11\/18","1403\/08\/28"],["680,950","680,700","684,700","684,450","2700<\/span>","0.4%<\/span>","2024\/11\/17","1403\/08\/27"],["682,200","681,250","688,800","681,750","650<\/span>","0.1%<\/span>","2024\/11\/16","1403\/08\/26"],["683,750","680,200","685,800","682,400","900<\/span>","0.13%<\/span>","2024\/11\/15","1403\/08\/25"],["682,300","677,700","683,800","683,300","1100<\/span>","0.16%<\/span>","2024\/11\/13","1403\/08\/23"],["679,450","679,200","688,800","684,400","6200<\/span>","0.91%<\/span>","2024\/11\/12","1403\/08\/22"],["668,800","668,700","681,300","678,200","9000<\/span>","1.34%<\/span>","2024\/11\/11","1403\/08\/21"],["682,300","669,200","682,500","669,200","13450<\/span>","2.01%<\/span>","2024\/11\/10","1403\/08\/20"],["691,800","682,200","692,800","682,650","9550<\/span>","1.4%<\/span>","2024\/11\/09","1403\/08\/19"],["695,400","692,000","695,700","692,200","1750<\/span>","0.25%<\/span>","2024\/11\/08","1403\/08\/18"],["696,100","686,700","696,300","690,450","5800<\/span>","0.84%<\/span>","2024\/11\/06","1403\/08\/16"],["698,550","694,000","698,800","696,250","7350<\/span>","1.07%<\/span>","2024\/11\/05","1403\/08\/15"],["689,400","683,200","689,800","688,900","700<\/span>","0.1%<\/span>","2024\/11\/04","1403\/08\/14"],["694,200","686,700","694,300","689,600","3650<\/span>","0.53%<\/span>","2024\/11\/03","1403\/08\/13"],["694,500","689,700","701,500","693,250","1550<\/span>","0.22%<\/span>","2024\/11\/02","1403\/08\/12"],["683,650","683,200","695,300","694,800","12500<\/span>","1.83%<\/span>","2024\/11\/01","1403\/08\/11"],["687,500","680,200","687,600","682,300","10100<\/span>","1.48%<\/span>","2024\/10\/30","1403\/08\/09"],["683,750","680,200","697,800","692,400","8400<\/span>","1.23%<\/span>","2024\/10\/29","1403\/08\/08"],["673,800","673,200","689,250","684,000","9200<\/span>","1.36%<\/span>","2024\/10\/28","1403\/08\/07"],["660,550","660,200","674,800","674,800","13950<\/span>","2.11%<\/span>","2024\/10\/27","1403\/08\/06"],["654,700","654,350","667,300","660,850","5550<\/span>","0.85%<\/span>","2024\/10\/26","1403\/08\/05"],["658,950","652,800","679,000","655,300","24200<\/span>","3.69%<\/span>","2024\/10\/25","1403\/08\/04"],["676,750","674,900","685,300","679,500","2200<\/span>","0.32%<\/span>","2024\/10\/23","1403\/08\/02"],["663,150","663,000","684,800","677,300","15800<\/span>","2.39%<\/span>","2024\/10\/22","1403\/08\/01"],["648,850","648,350","661,600","661,500","12950<\/span>","2%<\/span>","2024\/10\/21","1403\/07\/30"],["642,050","641,600","648,600","648,550","6600<\/span>","1.03%<\/span>","2024\/10\/20","1403\/07\/29"],["637,950","637,900","645,950","641,950","2350<\/span>","0.37%<\/span>","2024\/10\/19","1403\/07\/28"],["633,850","633,600","640,000","639,600","3000<\/span>","0.47%<\/span>","2024\/10\/18","1403\/07\/27"],["633,500","633,300","638,800","636,600","3250<\/span>","0.51%<\/span>","2024\/10\/16","1403\/07\/25"],["626,850","626,800","638,200","633,350","5700<\/span>","0.91%<\/span>","2024\/10\/15","1403\/07\/24"],["630,350","626,100","630,800","627,650","3850<\/span>","0.61%<\/span>","2024\/10\/14","1403\/07\/23"],["628,050","628,000","634,800","631,500","3050<\/span>","0.49%<\/span>","2024\/10\/13","1403\/07\/22"],["624,750","624,700","630,600","628,450","3500<\/span>","0.56%<\/span>","2024\/10\/12","1403\/07\/21"],["631,100","624,700","631,300","624,950","10550<\/span>","1.69%<\/span>","2024\/10\/11","1403\/07\/20"],["628,900","628,700","636,300","635,500","6150<\/span>","0.98%<\/span>","2024\/10\/09","1403\/07\/18"],["624,800","624,200","629,800","629,350","3900<\/span>","0.62%<\/span>","2024\/10\/08","1403\/07\/17"],["627,650","625,000","628,300","625,450","3000<\/span>","0.48%<\/span>","2024\/10\/07","1403\/07\/16"],["634,600","626,700","634,800","628,450","6100<\/span>","0.97%<\/span>","2024\/10\/06","1403\/07\/15"],["624,350","624,200","634,800","634,550","10650<\/span>","1.71%<\/span>","2024\/10\/05","1403\/07\/14"],["615,850","614,300","624,800","623,900","3000<\/span>","0.48%<\/span>","2024\/10\/04","1403\/07\/13"],["621,300","620,900","631,300","626,900","4350<\/span>","0.7%<\/span>","2024\/10\/02","1403\/07\/11"],["619,850","611,700","622,800","622,550","7600<\/span>","1.24%<\/span>","2024\/10\/01","1403\/07\/10"],["605,800","605,200","615,400","614,950","11200<\/span>","1.86%<\/span>","2024\/09\/30","1403\/07\/09"],["606,200","602,200","606,600","603,750","2350<\/span>","0.39%<\/span>","2024\/09\/29","1403\/07\/08"],["609,450","601,300","609,700","606,100","900<\/span>","0.15%<\/span>","2024\/09\/28","1403\/07\/07"],["598,050","597,800","615,300","607,000","6700<\/span>","1.12%<\/span>","2024\/09\/27","1403\/07\/06"],["602,500","599,300","604,800","600,300","3150<\/span>","0.53%<\/span>","2024\/09\/25","1403\/07\/04"],["603,150","596,500","603,400","597,150","7700<\/span>","1.29%<\/span>","2024\/09\/24","1403\/07\/03"],["598,400","598,200","606,500","604,850","7050<\/span>","1.18%<\/span>","2024\/09\/23","1403\/07\/02"],["595,250","593,800","597,800","597,800","2300<\/span>","0.39%<\/span>","2024\/09\/22","1403\/07\/01"],["592,500","590,900","595,800","595,500","3200<\/span>","0.54%<\/span>","2024\/09\/21","1403\/06\/31"],["591,450","590,500","592,500","592,300","50<\/span>","0.01%<\/span>","2024\/09\/18","1403\/06\/28"],["595,100","592,200","597,550","592,350","2800<\/span>","0.47%<\/span>","2024\/09\/17","1403\/06\/27"],["591,900","590,800","596,200","595,150","4150<\/span>","0.7%<\/span>","2024\/09\/16","1403\/06\/26"],["591,050","588,500","593,800","591,000","600<\/span>","0.1%<\/span>","2024\/09\/15","1403\/06\/25"],["594,250","589,200","594,700","590,400","3500<\/span>","0.59%<\/span>","2024\/09\/14","1403\/06\/24"],["594,900","593,200","596,100","593,900","3600<\/span>","0.61%<\/span>","2024\/09\/13","1403\/06\/23"],["596,000","594,900","598,300","597,500","1350<\/span>","0.23%<\/span>","2024\/09\/10","1403\/06\/20"],["594,750","592,400","598,000","596,150","600<\/span>","0.1%<\/span>","2024\/09\/09","1403\/06\/19"],["594,400","594,400","598,000","596,750","2250<\/span>","0.38%<\/span>","2024\/09\/08","1403\/06\/18"],["596,700","593,500","598,300","594,500","3000<\/span>","0.5%<\/span>","2024\/09\/07","1403\/06\/17"],["599,200","597,500","599,600","597,500","1500<\/span>","0.25%<\/span>","2024\/09\/06","1403\/06\/16"],["599,400","599,000","599,600","599,000","100<\/span>","0.02%<\/span>","2024\/09\/04","1403\/06\/14"],["592,000","591,500","600,600","598,900","100<\/span>","0.02%<\/span>","2024\/09\/02","1403\/06\/12"],["594,500","590,700","600,300","599,000","4200<\/span>","0.71%<\/span>","2024\/08\/31","1403\/06\/10"],["593,900","592,400","598,200","594,800","850<\/span>","0.14%<\/span>","2024\/08\/30","1403\/06\/09"],["592,050","589,900","596,400","593,950","3950<\/span>","0.67%<\/span>","2024\/08\/28","1403\/06\/07"],["589,350","588,800","596,600","590,000","1250<\/span>","0.21%<\/span>","2024\/08\/27","1403\/06\/06"],["593,600","584,400","593,900","591,250","1950<\/span>","0.33%<\/span>","2024\/08\/26","1403\/06\/05"],["590,400","590,300","597,400","593,200","10550<\/span>","1.81%<\/span>","2024\/08\/25","1403\/06\/04"],["582,450","579,900","585,900","582,650","1450<\/span>","0.25%<\/span>","2024\/08\/23","1403\/06\/02"],["586,700","581,900","590,100","584,100","2500<\/span>","0.43%<\/span>","2024\/08\/21","1403\/05\/31"],["581,050","578,250","587,900","581,600","1750<\/span>","0.3%<\/span>","2024\/08\/20","1403\/05\/30"],["587,800","578,650","590,000","579,850","3250<\/span>","0.56%<\/span>","2024\/08\/19","1403\/05\/29"],["580,450","579,050","589,100","583,100","2600<\/span>","0.45%<\/span>","2024\/08\/18","1403\/05\/28"],["583,400","575,200","583,800","577,050","10600<\/span>","1.84%<\/span>","2024\/08\/16","1403\/05\/26"],["586,350","584,800","590,100","587,650","700<\/span>","0.12%<\/span>","2024\/08\/14","1403\/05\/24"],["591,500","587,600","593,500","588,350","7350<\/span>","1.25%<\/span>","2024\/08\/13","1403\/05\/23"],["598,800","592,700","599,100","595,700","4550<\/span>","0.76%<\/span>","2024\/08\/12","1403\/05\/22"],["595,350","594,850","602,100","600,250","6150<\/span>","1.04%<\/span>","2024\/08\/11","1403\/05\/21"],["598,400","588,700","598,400","594,100","3600<\/span>","0.61%<\/span>","2024\/08\/10","1403\/05\/20"],["603,800","594,900","604,400","597,700","12300<\/span>","2.06%<\/span>","2024\/08\/09","1403\/05\/19"],["616,200","604,200","616,200","610,000","4010<\/span>","0.66%<\/span>","2024\/08\/07","1403\/05\/17"],["609,370","602,300","615,300","614,010","2610<\/span>","0.43%<\/span>","2024\/08\/06","1403\/05\/16"],["601,080","600,800","617,400","611,400","3500<\/span>","0.57%<\/span>","2024\/08\/05","1403\/05\/15"],["607,890","601,600","620,500","614,900","5900<\/span>","0.97%<\/span>","2024\/08\/04","1403\/05\/14"],["614,530","602,900","614,600","609,000","6270<\/span>","1.03%<\/span>","2024\/08\/03","1403\/05\/13"],["611,790","608,710","616,750","615,270","9270<\/span>","1.53%<\/span>","2024\/08\/02","1403\/05\/12"],["598,560","598,500","607,100","606,000","5600<\/span>","0.93%<\/span>","2024\/07\/31","1403\/05\/10"],["595,000","594,610","606,400","600,400","6900<\/span>","1.16%<\/span>","2024\/07\/30","1403\/05\/09"],["588,900","588,300","594,500","593,500","4100<\/span>","0.7%<\/span>","2024\/07\/29","1403\/05\/08"],["590,520","584,600","592,700","589,400","1440<\/span>","0.24%<\/span>","2024\/07\/28","1403\/05\/07"],["587,380","587,000","592,200","590,840","4380<\/span>","0.75%<\/span>","2024\/07\/27","1403\/05\/06"],["587,650","585,600","588,200","586,460","1150<\/span>","0.2%<\/span>","2024\/07\/26","1403\/05\/05"],["583,390","583,300","588,200","587,610","3010<\/span>","0.51%<\/span>","2024\/07\/24","1403\/05\/03"],["582,970","582,300","585,200","584,600","2840<\/span>","0.49%<\/span>","2024\/07\/23","1403\/05\/02"],["579,600","579,320","583,700","581,760","5800<\/span>","1.01%<\/span>","2024\/07\/22","1403\/05\/01"],["575,850","574,300","578,700","575,960","150<\/span>","0.03%<\/span>","2024\/07\/21","1403\/04\/31"],["577,750","575,000","579,200","576,110","340<\/span>","0.06%<\/span>","2024\/07\/20","1403\/04\/30"],["571,860","571,600","576,000","575,770","3570<\/span>","0.62%<\/span>","2024\/07\/19","1403\/04\/29"],["573,780","571,400","574,000","572,200","1100<\/span>","0.19%<\/span>","2024\/07\/17","1403\/04\/27"],["582,470","572,900","582,500","573,300","5870<\/span>","1.02%<\/span>","2024\/07\/16","1403\/04\/26"],["583,300","578,900","583,700","579,170","730<\/span>","0.13%<\/span>","2024\/07\/13","1403\/04\/23"],["579,420","576,400","579,900","579,900","250<\/span>","0.04%<\/span>","2024\/07\/12","1403\/04\/22"],["584,760","579,400","585,100","579,650","5450<\/span>","0.94%<\/span>","2024\/07\/10","1403\/04\/20"],["588,600","584,700","588,800","585,100","3690<\/span>","0.63%<\/span>","2024\/07\/09","1403\/04\/19"],["588,400","588,400","588,800","588,790","270<\/span>","0.05%<\/span>","2024\/07\/08","1403\/04\/18"],["588,610","588,400","588,800","588,520","10<\/span>","-","2024\/07\/07","1403\/04\/17"],["588,570","588,400","588,700","588,510","9790<\/span>","1.66%<\/span>","2024\/07\/06","1403\/04\/16"],["608,460","582,140","608,550","598,300","10460<\/span>","1.75%<\/span>","2024\/07\/05","1403\/04\/15"],["602,360","601,300","611,950","608,760","5010<\/span>","0.83%<\/span>","2024\/07\/03","1403\/04\/13"],["606,980","598,400","611,450","603,750","4390<\/span>","0.73%<\/span>","2024\/07\/02","1403\/04\/12"],["613,950","606,400","616,000","608,140","5480<\/span>","0.9%<\/span>","2024\/07\/01","1403\/04\/11"],["615,600","611,810","615,800","613,620","3290<\/span>","0.54%<\/span>","2024\/06\/30","1403\/04\/10"],["615,340","615,000","618,000","616,910","6710<\/span>","1.1%<\/span>","2024\/06\/29","1403\/04\/09"],["597,600","586,000","618,400","610,200","7000<\/span>","1.16%<\/span>","2024\/06\/28","1403\/04\/08"],["609,000","598,200","617,200","603,200","2000<\/span>","0.33%<\/span>","2024\/06\/26","1403\/04\/06"],["610,300","592,000","613,500","601,200","3300<\/span>","0.55%<\/span>","2024\/06\/25","1403\/04\/05"],["606,500","595,900","612,400","604,500","1800<\/span>","0.3%<\/span>","2024\/06\/23","1403\/04\/03"],["608,300","598,600","614,000","602,700","1500<\/span>","0.25%<\/span>","2024\/06\/22","1403\/04\/02"],["597,200","593,900","608,700","601,200","13600<\/span>","2.26%<\/span>","2024\/06\/21","1403\/04\/01"],["605,700","596,800","627,300","614,800","18700<\/span>","3.14%<\/span>","2024\/06\/19","1403\/03\/30"],["603,600","583,900","614,400","596,100","8600<\/span>","1.44%<\/span>","2024\/06\/18","1403\/03\/29"],["605,000","592,100","610,400","604,700","2100<\/span>","0.35%<\/span>","2024\/06\/17","1403\/03\/28"],["614,200","590,300","623,100","602,600","6100<\/span>","1.02%<\/span>","2024\/06\/15","1403\/03\/26"],["610,000","586,300","618,200","596,500","19400<\/span>","3.25%<\/span>","2024\/06\/14","1403\/03\/25"],["605,000","599,100","620,700","615,900","7600<\/span>","1.25%<\/span>","2024\/06\/12","1403\/03\/23"],["614,200","603,000","621,500","608,300","1600<\/span>","0.26%<\/span>","2024\/06\/11","1403\/03\/22"],["613,100","605,800","619,800","609,900","1400<\/span>","0.23%<\/span>","2024\/06\/10","1403\/03\/21"],["599,100","592,400","619,500","608,500","3100<\/span>","0.51%<\/span>","2024\/06\/09","1403\/03\/20"],["613,000","602,800","618,700","611,600","7700<\/span>","1.28%<\/span>","2024\/06\/08","1403\/03\/19"],["614,100","595,200","621,100","603,900","2000<\/span>","0.33%<\/span>","2024\/06\/07","1403\/03\/18"],["611,200","596,900","617,600","601,900","2100<\/span>","0.35%<\/span>","2024\/06\/05","1403\/03\/16"],["607,700","595,000","619,400","599,800","3300<\/span>","0.55%<\/span>","2024\/06\/04","1403\/03\/15"],["601,400","588,800","607,300","603,100","3500<\/span>","0.58%<\/span>","2024\/06\/01","1403\/03\/12"],["611,600","594,800","622,900","599,600","5800<\/span>","0.97%<\/span>","2024\/05\/31","1403\/03\/11"],["612,400","598,600","617,200","605,400","11100<\/span>","1.83%<\/span>","2024\/05\/29","1403\/03\/09"],["603,100","590,900","626,200","616,500","18300<\/span>","3.06%<\/span>","2024\/05\/28","1403\/03\/08"],["597,000","585,400","607,700","598,200","15900<\/span>","2.66%<\/span>","2024\/05\/27","1403\/03\/07"],["609,200","599,000","625,900","614,100","1900<\/span>","0.31%<\/span>","2024\/05\/26","1403\/03\/06"],["612,200","601,700","622,900","612,200","2300<\/span>","0.38%<\/span>","2024\/05\/25","1403\/03\/05"],["597,400","586,800","627,000","614,500","13800<\/span>","2.3%<\/span>","2024\/05\/24","1403\/03\/04"],["596,000","584,600","606,200","600,700","300<\/span>","0.05%<\/span>","2024\/05\/22","1403\/03\/02"],["603,000","597,800","607,800","601,000","3700<\/span>","0.62%<\/span>","2024\/05\/21","1403\/03\/01"],["611,000","594,500","622,900","604,700","900<\/span>","0.15%<\/span>","2024\/05\/20","1403\/02\/31"],["608,700","598,000","611,900","605,600","3000<\/span>","0.5%<\/span>","2024\/05\/19","1403\/02\/30"],["614,400","600,900","621,700","608,600","900<\/span>","0.15%<\/span>","2024\/05\/18","1403\/02\/29"],["610,700","596,300","622,600","607,700","7100<\/span>","1.18%<\/span>","2024\/05\/17","1403\/02\/28"],["615,200","593,900","625,600","600,600","3300<\/span>","0.55%<\/span>","2024\/05\/15","1403\/02\/26"],["602,900","586,700","613,400","597,300","2300<\/span>","0.39%<\/span>","2024\/05\/14","1403\/02\/25"],["594,850","594,800","595,600","595,000","34000<\/span>","5.71%<\/span>","2024\/05\/13","1403\/02\/24"],["620,200","614,500","634,400","629,000","27400<\/span>","4.55%<\/span>","2024\/05\/12","1403\/02\/23"],["604,800","589,800","609,600","601,600","32100<\/span>","5.34%<\/span>","2024\/05\/11","1403\/02\/22"],["627,700","621,200","641,000","633,700","900<\/span>","0.14%<\/span>","2024\/05\/10","1403\/02\/21"],["632,100","627,100","647,100","634,600","35100<\/span>","5.85%<\/span>","2024\/05\/08","1403\/02\/19"],["631,200","594,200","637,700","599,500","2300<\/span>","0.39%<\/span>","2024\/05\/07","1403\/02\/18"],["608,000","586,800","616,600","597,200","5000<\/span>","0.84%<\/span>","2024\/05\/06","1403\/02\/17"],["609,000","595,100","612,300","602,200","3900<\/span>","0.65%<\/span>","2024\/05\/05","1403\/02\/16"],["621,500","599,200","633,300","606,100","8800<\/span>","1.47%<\/span>","2024\/05\/04","1403\/02\/15"],["622,300","591,300","631,800","597,300","33700<\/span>","5.64%<\/span>","2024\/05\/01","1403\/02\/12"],["615,900","605,000","643,400","631,000","13100<\/span>","2.08%<\/span>","2024\/04\/30","1403\/02\/11"],["621,400","613,100","653,100","644,100","16600<\/span>","2.65%<\/span>","2024\/04\/29","1403\/02\/10"],["610,000","605,900","635,000","627,500","7400<\/span>","1.19%<\/span>","2024\/04\/28","1403\/02\/09"],["614,300","608,500","626,600","620,100","19500<\/span>","3.25%<\/span>","2024\/04\/27","1403\/02\/08"],["637,200","595,600","643,000","600,600","43600<\/span>","7.26%<\/span>","2024\/04\/26","1403\/02\/07"],["608,000","598,200","649,600","644,200","30500<\/span>","4.97%<\/span>","2024\/04\/24","1403\/02\/05"],["631,400","606,000","642,500","613,700","4600<\/span>","0.75%<\/span>","2024\/04\/23","1403\/02\/04"],["596,000","586,600","625,400","618,300","21800<\/span>","3.53%<\/span>","2024\/04\/22","1403\/02\/03"],["616,300","612,600","648,600","640,100","12500<\/span>","1.99%<\/span>","2024\/04\/21","1403\/02\/02"],["597,300","594,100","634,500","627,600","1400<\/span>","0.22%<\/span>","2024\/04\/20","1403\/02\/01"],["621,400","609,900","634,000","629,000","28100<\/span>","4.68%<\/span>","2024\/04\/19","1403\/01\/31"],["637,300","596,800","644,100","600,900","3000<\/span>","0.5%<\/span>","2024\/04\/17","1403\/01\/29"],["622,500","593,200","633,200","597,900","21300<\/span>","3.56%<\/span>","2024\/04\/16","1403\/01\/28"],["626,700","607,300","633,700","619,200","19200<\/span>","3.1%<\/span>","2024\/04\/15","1403\/01\/27"],["637,100","624,300","645,200","638,400","19600<\/span>","3.17%<\/span>","2024\/04\/14","1403\/01\/26"],["622,700","611,600","630,200","618,800","22200<\/span>","3.59%<\/span>","2024\/04\/13","1403\/01\/25"],["615,700","610,200","645,900","641,000","4000<\/span>","0.63%<\/span>","2024\/04\/12","1403\/01\/24"],["624,600","613,100","640,500","637,000","28300<\/span>","4.65%<\/span>","2024\/04\/08","1403\/01\/20"],["637,200","604,000","643,400","608,700","31300<\/span>","5.14%<\/span>","2024\/04\/07","1403\/01\/19"],["606,800","594,000","643,300","640,000","7000<\/span>","1.09%<\/span>","2024\/04\/06","1403\/01\/18"],["647,000","647,000","647,000","647,000","6000<\/span>","0.94%<\/span>","2024\/04\/05","1403\/01\/17"],["635,620","635,500","644,100","641,000","6260<\/span>","0.99%<\/span>","2024\/04\/03","1403\/01\/15"],["627,730","627,500","634,750","634,740","1840<\/span>","0.29%<\/span>","2024\/04\/02","1403\/01\/14"],["623,120","623,000","632,900","632,900","14566<\/span>","2.36%<\/span>","2024\/04\/01","1403\/01\/13"],["620,645","607,884","627,285","618,334","1754<\/span>","0.28%<\/span>","2024\/03\/29","1403\/01\/10"],["617,050","615,750","617,100","616,580","2630<\/span>","0.43%<\/span>","2024\/03\/27","1403\/01\/08"],["608,000","607,950","614,100","613,950","5570<\/span>","0.92%<\/span>","2024\/03\/26","1403\/01\/07"],["612,600","607,870","612,600","608,380","5650<\/span>","0.93%<\/span>","2024\/03\/25","1403\/01\/06"],["616,550","613,750","617,090","614,030","4070<\/span>","0.66%<\/span>","2024\/03\/24","1403\/01\/05"],["608,730","608,700","618,440","618,100","14590<\/span>","2.42%<\/span>","2024\/03\/23","1403\/01\/04"],["600,320","600,270","604,100","603,510","3250<\/span>","0.54%<\/span>","2024\/03\/17","1402\/12\/27"],["600,250","599,750","603,600","600,260","820<\/span>","0.14%<\/span>","2024\/03\/16","1402\/12\/26"],["595,280","593,000","601,100","601,080","7280<\/span>","1.23%<\/span>","2024\/03\/15","1402\/12\/25"],["595,330","591,900","595,340","593,800","1540<\/span>","0.26%<\/span>","2024\/03\/13","1402\/12\/23"],["596,750","592,250","597,030","595,340","1750<\/span>","0.29%<\/span>","2024\/03\/12","1402\/12\/22"],["598,830","595,560","599,600","597,090","2320<\/span>","0.39%<\/span>","2024\/03\/11","1402\/12\/21"],["593,320","592,550","600,100","599,410","6560<\/span>","1.11%<\/span>","2024\/03\/10","1402\/12\/20"],["601,070","592,250","601,070","592,850","12490<\/span>","2.11%<\/span>","2024\/03\/09","1402\/12\/19"],["608,930","603,750","609,600","605,340","299<\/span>","0.05%<\/span>","2024\/03\/08","1402\/12\/18"],["609,152","595,100","615,852","605,639","4251<\/span>","0.7%<\/span>","2024\/03\/06","1402\/12\/16"],["609,370","604,150","610,600","609,890","420<\/span>","0.07%<\/span>","2024\/03\/05","1402\/12\/15"],["606,720","598,165","620,988","609,470","4450<\/span>","0.74%<\/span>","2024\/03\/04","1402\/12\/14"],["598,550","598,060","605,100","605,020","11630<\/span>","1.96%<\/span>","2024\/03\/03","1402\/12\/13"],["592,990","590,750","595,600","593,390","260<\/span>","0.04%<\/span>","2024\/03\/02","1402\/12\/12"],["592,390","591,750","601,100","593,130","8470<\/span>","1.45%<\/span>","2024\/03\/01","1402\/12\/11"],["581,060","580,750","585,100","584,660","3570<\/span>","0.61%<\/span>","2024\/02\/28","1402\/12\/09"],["588,080","579,260","588,600","581,090","4960<\/span>","0.85%<\/span>","2024\/02\/27","1402\/12\/08"],["580,310","579,760","586,600","586,050","3559<\/span>","0.61%<\/span>","2024\/02\/26","1402\/12\/07"],["573,221","567,144","592,684","582,491","9821<\/span>","1.71%<\/span>","2024\/02\/25","1402\/12\/06"],["572,580","571,950","574,400","572,670","40<\/span>","0.01%<\/span>","2024\/02\/23","1402\/12\/04"],["570,310","570,110","573,900","572,710","2420<\/span>","0.42%<\/span>","2024\/02\/21","1402\/12\/02"],["567,450","567,270","572,100","570,290","5230<\/span>","0.93%<\/span>","2024\/02\/20","1402\/12\/01"],["570,340","563,450","570,600","565,060","5300<\/span>","0.94%<\/span>","2024\/02\/19","1402\/11\/30"],["569,990","568,950","572,100","570,360","940<\/span>","0.16%<\/span>","2024\/02\/18","1402\/11\/29"],["562,280","559,480","563,100","563,020","2750<\/span>","0.49%<\/span>","2024\/02\/16","1402\/11\/27"],["557,210","556,450","560,800","560,270","4470<\/span>","0.8%<\/span>","2024\/02\/14","1402\/11\/25"],["556,770","553,950","556,770","555,800","1110<\/span>","0.2%<\/span>","2024\/02\/13","1402\/11\/24"],["551,460","551,450","554,900","554,690","2740<\/span>","0.5%<\/span>","2024\/02\/12","1402\/11\/23"],["551,450","550,750","555,300","551,950","2930<\/span>","0.53%<\/span>","2024\/02\/11","1402\/11\/22"],["552,900","548,260","552,900","549,020","8360<\/span>","1.52%<\/span>","2024\/02\/09","1402\/11\/20"],["552,300","552,250","559,100","557,380","365<\/span>","0.07%<\/span>","2024\/02\/06","1402\/11\/17"],["551,817","546,354","566,094","557,015","3135<\/span>","0.57%<\/span>","2024\/02\/05","1402\/11\/16"],["551,330","544,250","558,530","553,880","2510<\/span>","0.46%<\/span>","2024\/02\/04","1402\/11\/15"],["561,290","549,760","561,570","551,370","12410<\/span>","2.25%<\/span>","2024\/02\/03","1402\/11\/14"],["580,090","563,750","580,090","563,780","12716<\/span>","2.26%<\/span>","2024\/02\/02","1402\/11\/13"],["580,400","566,234","584,869","576,496","7534<\/span>","1.31%<\/span>","2024\/01\/31","1402\/11\/11"],["582,390","579,270","584,600","584,030","1140<\/span>","0.2%<\/span>","2024\/01\/30","1402\/11\/10"],["588,990","571,410","591,100","582,890","100<\/span>","0.02%<\/span>","2024\/01\/29","1402\/11\/09"],["562,550","562,550","583,600","582,990","24360<\/span>","4.36%<\/span>","2024\/01\/28","1402\/11\/08"],["560,470","555,810","560,590","558,630","4370<\/span>","0.78%<\/span>","2024\/01\/27","1402\/11\/07"],["553,520","553,290","571,330","563,000","6410<\/span>","1.15%<\/span>","2024\/01\/26","1402\/11\/06"],["549,070","548,750","556,600","556,590","7670<\/span>","1.4%<\/span>","2024\/01\/23","1402\/11\/03"],["541,350","540,760","549,100","548,920","8410<\/span>","1.56%<\/span>","2024\/01\/22","1402\/11\/02"],["539,050","536,250","542,100","540,510","1430<\/span>","0.27%<\/span>","2024\/01\/21","1402\/11\/01"],["541,030","537,750","542,600","539,080","3150<\/span>","0.58%<\/span>","2024\/01\/20","1402\/10\/30"],["539,030","536,470","542,600","542,230","1940<\/span>","0.36%<\/span>","2024\/01\/19","1402\/10\/29"],["538,550","535,250","543,600","540,290","3780<\/span>","0.7%<\/span>","2024\/01\/17","1402\/10\/27"],["530,030","529,760","537,100","536,510","7470<\/span>","1.41%<\/span>","2024\/01\/16","1402\/10\/26"],["526,040","525,950","529,600","529,040","4410<\/span>","0.84%<\/span>","2024\/01\/15","1402\/10\/25"],["521,910","521,810","525,100","524,630","3770<\/span>","0.72%<\/span>","2024\/01\/14","1402\/10\/24"],["524,170","519,770","531,530","520,860","3820<\/span>","0.73%<\/span>","2024\/01\/13","1402\/10\/23"],["517,110","517,110","525,970","524,680","8660<\/span>","1.68%<\/span>","2024\/01\/12","1402\/10\/22"],["520,960","515,650","521,680","516,020","3760<\/span>","0.73%<\/span>","2024\/01\/10","1402\/10\/20"],["516,480","516,450","520,200","519,780","4940<\/span>","0.96%<\/span>","2024\/01\/09","1402\/10\/19"],["509,670","509,670","515,700","514,840","5350<\/span>","1.05%<\/span>","2024\/01\/08","1402\/10\/18"],["509,560","507,870","510,100","509,490","270<\/span>","0.05%<\/span>","2024\/01\/07","1402\/10\/17"],["509,890","505,350","510,100","509,760","20<\/span>","-","2024\/01\/06","1402\/10\/16"],["511,940","508,850","513,020","509,740","4430<\/span>","0.87%<\/span>","2024\/01\/05","1402\/10\/15"],["511,290","510,850","515,080","514,170","5880<\/span>","1.16%<\/span>","2024\/01\/03","1402\/10\/13"],["506,280","505,960","509,000","508,290","1860<\/span>","0.37%<\/span>","2024\/01\/02","1402\/10\/12"],["505,280","504,750","506,500","506,430","450<\/span>","0.09%<\/span>","2024\/01\/01","1402\/10\/11"],["506,160","504,450","506,680","505,980","350<\/span>","0.07%<\/span>","2023\/12\/31","1402\/10\/10"],["505,020","504,650","505,690","505,630","530<\/span>","0.1%<\/span>","2023\/12\/30","1402\/10\/09"],["505,490","504,950","507,670","506,160","2970<\/span>","0.59%<\/span>","2023\/12\/29","1402\/10\/08"],["501,510","501,510","503,680","503,190","260<\/span>","0.05%<\/span>","2023\/12\/27","1402\/10\/06"],["500,960","500,750","503,680","503,450","2410<\/span>","0.48%<\/span>","2023\/12\/26","1402\/10\/05"],["500,960","500,950","503,180","501,040","150<\/span>","0.03%<\/span>","2023\/12\/25","1402\/10\/04"],["500,890","500,890","500,890","500,890","200<\/span>","0.04%<\/span>","2023\/12\/24","1402\/10\/03"],["502,450","500,450","503,400","500,690","2320<\/span>","0.46%<\/span>","2023\/12\/23","1402\/10\/02"],["503,090","502,450","504,490","503,010","2250<\/span>","0.45%<\/span>","2023\/12\/22","1402\/10\/01"],["498,390","498,160","501,680","500,760","48<\/span>","0.01%<\/span>","2023\/12\/20","1402\/09\/29"],["500,205","493,602","507,872","500,712","152<\/span>","0.03%<\/span>","2023\/12\/19","1402\/09\/28"],["502,420","500,450","510,620","500,560","1820<\/span>","0.36%<\/span>","2023\/12\/18","1402\/09\/27"],["503,470","501,950","504,200","502,380","2290<\/span>","0.46%<\/span>","2023\/12\/17","1402\/09\/26"],["504,960","504,060","505,500","504,670","-<\/span>","-","2023\/12\/15","1402\/09\/24"],["504,380","503,980","505,200","504,670","210<\/span>","0.04%<\/span>","2023\/12\/13","1402\/09\/22"],["503,980","503,450","504,700","504,460","180<\/span>","0.04%<\/span>","2023\/12\/12","1402\/09\/21"],["506,160","504,450","506,400","504,640","1530<\/span>","0.3%<\/span>","2023\/12\/11","1402\/09\/20"],["505,190","504,850","506,200","506,170","820<\/span>","0.16%<\/span>","2023\/12\/10","1402\/09\/19"],["505,410","504,150","506,200","505,350","40<\/span>","0.01%<\/span>","2023\/12\/09","1402\/09\/18"],["504,550","504,150","506,500","505,310","140<\/span>","0.03%<\/span>","2023\/12\/08","1402\/09\/17"],["505,170","504,460","505,900","505,170","930<\/span>","0.18%<\/span>","2023\/12\/06","1402\/09\/15"],["506,310","503,050","506,310","504,240","770<\/span>","0.15%<\/span>","2023\/12\/05","1402\/09\/14"],["505,990","504,010","506,010","505,010","1500<\/span>","0.3%<\/span>","2023\/12\/04","1402\/09\/13"],["505,750","505,100","506,510","506,510","600<\/span>","0.12%<\/span>","2023\/12\/03","1402\/09\/12"],["504,750","504,300","506,910","505,910","1080<\/span>","0.21%<\/span>","2023\/12\/02","1402\/09\/11"],["504,820","503,300","506,010","504,830","2120<\/span>","0.42%<\/span>","2023\/12\/01","1402\/09\/10"],["507,470","506,800","508,510","506,950","60<\/span>","0.01%<\/span>","2023\/11\/29","1402\/09\/08"],["504,160","501,500","509,510","507,010","778<\/span>","0.15%<\/span>","2023\/11\/28","1402\/09\/07"],["504,570","498,918","513,420","506,232","1992<\/span>","0.4%<\/span>","2023\/11\/27","1402\/09\/06"],["504,880","501,860","505,600","504,240","1730<\/span>","0.34%<\/span>","2023\/11\/26","1402\/09\/05"],["504,010","502,000","505,510","502,510","1770<\/span>","0.35%<\/span>","2023\/11\/25","1402\/09\/04"],["504,010","502,100","506,010","504,280","540<\/span>","0.11%<\/span>","2023\/11\/24","1402\/09\/03"],["502,320","501,300","504,010","503,740","1550<\/span>","0.31%<\/span>","2023\/11\/22","1402\/09\/01"],["504,470","501,510","504,510","502,190","200<\/span>","0.04%<\/span>","2023\/11\/21","1402\/08\/30"],["502,510","501,300","506,510","501,990","2020<\/span>","0.4%<\/span>","2023\/11\/20","1402\/08\/29"],["501,900","501,510","504,510","504,010","970<\/span>","0.19%<\/span>","2023\/11\/19","1402\/08\/28"],["506,650","502,850","507,400","503,040","3360<\/span>","0.67%<\/span>","2023\/11\/18","1402\/08\/27"],["508,520","505,550","508,600","506,400","3030<\/span>","0.6%<\/span>","2023\/11\/17","1402\/08\/26"],["510,380","508,850","510,600","509,430","360<\/span>","0.07%<\/span>","2023\/11\/15","1402\/08\/24"],["511,550","508,850","511,600","509,070","2440<\/span>","0.48%<\/span>","2023\/11\/14","1402\/08\/23"],["510,550","509,850","512,400","511,510","290<\/span>","0.06%<\/span>","2023\/11\/13","1402\/08\/22"],["513,740","510,850","513,900","511,800","1570<\/span>","0.31%<\/span>","2023\/11\/12","1402\/08\/21"],["514,980","512,550","515,100","513,370","120<\/span>","0.02%<\/span>","2023\/11\/11","1402\/08\/20"],["514,580","512,850","515,600","513,250","280<\/span>","0.05%<\/span>","2023\/11\/10","1402\/08\/19"],["514,020","513,350","514,600","513,530","3010<\/span>","0.59%<\/span>","2023\/11\/08","1402\/08\/17"],["511,790","509,850","514,600","510,520","1670<\/span>","0.33%<\/span>","2023\/11\/07","1402\/08\/16"],["513,590","511,850","513,600","512,190","1330<\/span>","0.26%<\/span>","2023\/11\/06","1402\/08\/15"],["514,540","512,190","514,600","513,520","1160<\/span>","0.23%<\/span>","2023\/11\/05","1402\/08\/14"],["514,570","512,350","516,100","512,360","960<\/span>","0.19%<\/span>","2023\/11\/04","1402\/08\/13"],["517,600","510,350","517,600","511,400","9950<\/span>","1.95%<\/span>","2023\/11\/03","1402\/08\/12"],["518,510","518,130","521,600","521,350","4490<\/span>","0.87%<\/span>","2023\/11\/01","1402\/08\/10"],["514,980","513,650","518,100","516,860","480<\/span>","0.09%<\/span>","2023\/10\/31","1402\/08\/09"],["516,820","515,440","518,090","516,380","1780<\/span>","0.35%<\/span>","2023\/10\/30","1402\/08\/08"],["511,940","510,650","514,600","514,600","1210<\/span>","0.24%<\/span>","2023\/10\/29","1402\/08\/07"],["519,360","513,350","519,600","513,390","8100<\/span>","1.58%<\/span>","2023\/10\/28","1402\/08\/06"],["519,870","518,850","522,600","521,490","5400<\/span>","1.05%<\/span>","2023\/10\/27","1402\/08\/05"],["512,080","511,360","516,600","516,090","4230<\/span>","0.83%<\/span>","2023\/10\/25","1402\/08\/03"],["509,090","508,850","512,100","511,860","4320<\/span>","0.85%<\/span>","2023\/10\/24","1402\/08\/02"],["511,510","505,850","511,600","507,540","1380<\/span>","0.27%<\/span>","2023\/10\/23","1402\/08\/01"],["507,850","506,150","507,900","506,160","202<\/span>","0.04%<\/span>","2023\/10\/22","1402\/07\/30"],["503,140","494,033","515,982","506,362","18<\/span>","-","2023\/10\/21","1402\/07\/29"],["513,595","504,836","523,969","508,805","3725<\/span>","0.73%<\/span>","2023\/10\/18","1402\/07\/26"],["514,030","512,350","515,100","513,360","3440<\/span>","0.67%<\/span>","2023\/10\/17","1402\/07\/25"],["503,490","503,350","510,600","509,920","6940<\/span>","1.38%<\/span>","2023\/10\/16","1402\/07\/24"],["506,460","502,850","506,600","502,980","4540<\/span>","0.9%<\/span>","2023\/10\/15","1402\/07\/23"],["508,530","507,000","508,640","507,520","4180<\/span>","0.82%<\/span>","2023\/10\/14","1402\/07\/22"],["511,700","511,700","511,700","511,700","3830<\/span>","0.75%<\/span>","2023\/10\/12","1402\/07\/20"],["516,910","513,800","517,100","515,530","2200<\/span>","0.43%<\/span>","2023\/10\/11","1402\/07\/19"],["519,100","517,300","519,600","517,730","2840<\/span>","0.55%<\/span>","2023\/10\/10","1402\/07\/18"],["530,600","520,300","531,600","520,570","6960<\/span>","1.34%<\/span>","2023\/10\/09","1402\/07\/17"],["530,070","526,830","536,600","527,530","3130<\/span>","0.6%<\/span>","2023\/10\/08","1402\/07\/16"],["513,590","513,360","524,600","524,400","25430<\/span>","5.1%<\/span>","2023\/10\/07","1402\/07\/15"],["498,970","498,910","498,970","498,970","40<\/span>","0.01%<\/span>","2023\/10\/05","1402\/07\/13"],["496,710","496,700","499,100","499,010","2770<\/span>","0.56%<\/span>","2023\/10\/04","1402\/07\/12"],["495,900","495,600","496,800","496,240","260<\/span>","0.05%<\/span>","2023\/10\/02","1402\/07\/10"],["496,970","495,600","497,500","496,500","960<\/span>","0.19%<\/span>","2023\/10\/01","1402\/07\/09"],["495,130","495,100","497,100","495,540","160<\/span>","0.03%<\/span>","2023\/09\/30","1402\/07\/08"],["495,380","495,380","495,380","495,380","2000<\/span>","0.4%<\/span>","2023\/09\/28","1402\/07\/06"],["492,910","492,800","497,900","497,380","2900<\/span>","0.59%<\/span>","2023\/09\/27","1402\/07\/05"],["494,560","494,320","494,560","494,480","540<\/span>","0.11%<\/span>","2023\/09\/26","1402\/07\/04"],["495,020","495,020","495,020","495,020","1440<\/span>","0.29%<\/span>","2023\/09\/25","1402\/07\/03"],["493,580","493,580","493,580","493,580","350<\/span>","0.07%<\/span>","2023\/09\/23","1402\/07\/01"],["493,930","493,930","493,930","493,930","-<\/span>","-","2023\/09\/21","1402\/06\/30"],["494,180","491,150","494,430","493,930","2780<\/span>","0.57%<\/span>","2023\/09\/20","1402\/06\/29"],["493,800","490,300","496,450","491,150","5300<\/span>","1.08%<\/span>","2023\/09\/19","1402\/06\/28"],["496,620","494,210","496,790","496,450","1120<\/span>","0.23%<\/span>","2023\/09\/18","1402\/06\/27"],["495,800","493,710","496,270","495,330","3980<\/span>","0.8%<\/span>","2023\/09\/17","1402\/06\/26"],["499,310","499,310","499,310","499,310","-<\/span>","-","2023\/09\/13","1402\/06\/22"],["499,900","497,000","500,490","499,310","2310<\/span>","0.46%<\/span>","2023\/09\/12","1402\/06\/21"],["497,150","494,160","497,300","497,000","1250<\/span>","0.25%<\/span>","2023\/09\/11","1402\/06\/20"],["497,110","495,750","498,470","495,750","900<\/span>","0.18%<\/span>","2023\/09\/10","1402\/06\/19"],["497,245","496,230","497,840","496,650","740<\/span>","0.15%<\/span>","2023\/09\/09","1402\/06\/18"],["495,910","495,910","495,910","495,910","130<\/span>","0.03%<\/span>","2023\/09\/07","1402\/06\/16"],["496,040","496,040","496,040","496,040","-<\/span>","-","2023\/09\/05","1402\/06\/14"],["496,865","495,930","497,690","496,040","360<\/span>","0.07%<\/span>","2023\/09\/04","1402\/06\/13"],["497,205","495,400","498,010","496,400","260<\/span>","0.05%<\/span>","2023\/09\/03","1402\/06\/12"],["497,575","494,250","498,490","496,660","6460<\/span>","1.32%<\/span>","2023\/09\/02","1402\/06\/11"],["490,200","490,200","490,200","490,200","-<\/span>","-","2023\/08\/31","1402\/06\/09"],["490,605","489,300","491,010","490,200","810<\/span>","0.17%<\/span>","2023\/08\/30","1402\/06\/08"],["491,865","490,630","492,720","491,010","250<\/span>","0.05%<\/span>","2023\/08\/29","1402\/06\/07"],["491,255","489,910","491,750","490,760","630<\/span>","0.13%<\/span>","2023\/08\/28","1402\/06\/06"],["490,875","489,430","491,620","490,130","1490<\/span>","0.3%<\/span>","2023\/08\/27","1402\/06\/05"],["492,065","488,720","492,510","491,620","50<\/span>","0.01%<\/span>","2023\/08\/26","1402\/06\/04"],["491,670","491,670","491,670","491,670","-<\/span>","-","2023\/08\/24","1402\/06\/02"],["491,695","489,330","491,720","491,670","1440<\/span>","0.29%<\/span>","2023\/08\/23","1402\/06\/01"],["491,540","490,230","492,850","490,230","2500<\/span>","0.51%<\/span>","2023\/08\/22","1402\/05\/31"],["493,075","486,950","493,420","492,730","5780<\/span>","1.19%<\/span>","2023\/08\/21","1402\/05\/30"],["487,480","486,270","488,010","486,950","970<\/span>","0.2%<\/span>","2023\/08\/20","1402\/05\/29"],["488,960","487,210","490,000","487,920","660<\/span>","0.14%<\/span>","2023\/08\/19","1402\/05\/28"],["488,580","488,580","488,580","488,580","-<\/span>","-","2023\/08\/17","1402\/05\/26"],["489,025","487,390","489,470","488,580","860<\/span>","0.18%<\/span>","2023\/08\/16","1402\/05\/25"],["491,945","489,070","494,450","489,440","3040<\/span>","0.62%<\/span>","2023\/08\/15","1402\/05\/24"],["492,965","490,980","493,450","492,480","480<\/span>","0.1%<\/span>","2023\/08\/14","1402\/05\/23"],["493,455","491,370","493,950","492,960","1540<\/span>","0.31%<\/span>","2023\/08\/13","1402\/05\/22"],["492,205","485,410","492,990","491,420","5310<\/span>","1.08%<\/span>","2023\/08\/12","1402\/05\/21"],["496,730","496,590","496,730","496,730","140<\/span>","0.03%<\/span>","2023\/08\/10","1402\/05\/19"],["496,660","495,420","496,730","496,590","1170<\/span>","0.24%<\/span>","2023\/08\/09","1402\/05\/18"],["495,945","493,250","496,470","495,420","1920<\/span>","0.39%<\/span>","2023\/08\/08","1402\/05\/17"],["494,970","492,700","496,440","493,500","2940<\/span>","0.6%<\/span>","2023\/08\/07","1402\/05\/16"],["496,915","495,750","497,390","496,440","120<\/span>","0.02%<\/span>","2023\/08\/06","1402\/05\/15"],["496,905","494,510","497,490","496,320","2350<\/span>","0.47%<\/span>","2023\/08\/05","1402\/05\/14"],["500,370","491,630","505,420","498,670","1420<\/span>","0.28%<\/span>","2023\/08\/02","1402\/05\/11"],["497,470","489,210","503,440","500,090","610<\/span>","0.12%<\/span>","2023\/08\/01","1402\/05\/10"],["501,845","493,660","502,990","500,700","7040<\/span>","1.43%<\/span>","2023\/07\/31","1402\/05\/09"],["493,660","487,410","493,660","493,660","5690<\/span>","1.17%<\/span>","2023\/07\/30","1402\/05\/08"],["489,700","487,550","491,430","487,970","1020<\/span>","0.21%<\/span>","2023\/07\/29","1402\/05\/07"],["489,995","488,990","491,000","488,990","1260<\/span>","0.26%<\/span>","2023\/07\/26","1402\/05\/04"],["490,925","488,370","491,600","490,250","1880<\/span>","0.38%<\/span>","2023\/07\/25","1402\/05\/03"],["488,620","483,900","488,870","488,370","2230<\/span>","0.46%<\/span>","2023\/07\/24","1402\/05\/02"],["486,270","480,160","486,400","486,140","2780<\/span>","0.58%<\/span>","2023\/07\/23","1402\/05\/01"],["484,585","481,660","485,810","483,360","3010<\/span>","0.62%<\/span>","2023\/07\/22","1402\/04\/31"],["486,370","486,370","486,370","486,370","-<\/span>","-","2023\/07\/20","1402\/04\/29"],["486,620","482,680","486,870","486,370","1670<\/span>","0.34%<\/span>","2023\/07\/19","1402\/04\/28"],["486,435","484,600","488,170","484,700","3470<\/span>","0.72%<\/span>","2023\/07\/18","1402\/04\/27"],["489,415","484,870","490,660","488,170","10<\/span>","-","2023\/07\/17","1402\/04\/26"],["488,250","483,700","488,320","488,180","4480<\/span>","0.93%<\/span>","2023\/07\/16","1402\/04\/25"],["486,045","483,270","488,390","483,700","8910<\/span>","1.84%<\/span>","2023\/07\/15","1402\/04\/24"],["492,610","492,610","492,610","492,610","-<\/span>","-","2023\/07\/13","1402\/04\/22"],["492,755","491,660","492,900","492,610","180<\/span>","0.04%<\/span>","2023\/07\/12","1402\/04\/21"],["492,900","489,620","493,370","492,430","970<\/span>","0.2%<\/span>","2023\/07\/11","1402\/04\/20"],["494,875","490,400","498,290","491,460","6830<\/span>","1.39%<\/span>","2023\/07\/10","1402\/04\/19"],["498,980","496,610","499,670","498,290","1340<\/span>","0.27%<\/span>","2023\/07\/09","1402\/04\/18"],["499,765","495,620","499,900","499,630","3500<\/span>","0.7%<\/span>","2023\/07\/08","1402\/04\/17"],["503,130","503,130","503,130","503,130","-<\/span>","-","2023\/07\/06","1402\/04\/15"],["503,130","500,950","503,130","503,130","30<\/span>","0.01%<\/span>","2023\/07\/05","1402\/04\/14"],["501,040","500,360","503,300","503,100","260<\/span>","0.05%<\/span>","2023\/07\/04","1402\/04\/13"],["503,090","499,300","503,100","502,840","150<\/span>","0.03%<\/span>","2023\/07\/03","1402\/04\/12"],["503,810","502,300","504,100","502,990","3060<\/span>","0.61%<\/span>","2023\/07\/02","1402\/04\/11"],["501,010","499,300","501,600","499,930","7130<\/span>","1.45%<\/span>","2023\/07\/01","1402\/04\/10"],["493,040","492,800","493,100","492,800","450<\/span>","0.09%<\/span>","2023\/06\/28","1402\/04\/07"],["492,960","490,800","493,100","492,350","570<\/span>","0.12%<\/span>","2023\/06\/27","1402\/04\/06"],["499,300","492,800","499,600","492,920","5050<\/span>","1.02%<\/span>","2023\/06\/26","1402\/04\/05"],["499,530","495,800","500,100","497,970","1540<\/span>","0.31%<\/span>","2023\/06\/25","1402\/04\/04"],["505,820","499,300","506,600","499,510","2380<\/span>","0.48%<\/span>","2023\/06\/24","1402\/04\/03"],["497,130","497,130","497,130","497,130","180<\/span>","0.04%<\/span>","2023\/06\/22","1402\/04\/01"],["495,840","494,300","497,600","497,310","11430<\/span>","2.35%<\/span>","2023\/06\/21","1402\/03\/31"],["486,770","485,800","489,100","485,880","3860<\/span>","0.79%<\/span>","2023\/06\/20","1402\/03\/30"],["486,320","485,450","490,600","489,740","2930<\/span>","0.6%<\/span>","2023\/06\/19","1402\/03\/29"],["489,740","485,500","489,950","486,810","5470<\/span>","1.12%<\/span>","2023\/06\/18","1402\/03\/28"],["495,890","491,970","496,100","492,280","4180<\/span>","0.86%<\/span>","2023\/06\/17","1402\/03\/27"],["488,100","488,010","488,100","488,100","80<\/span>","0.02%<\/span>","2023\/06\/15","1402\/03\/25"],["486,340","486,300","488,600","488,020","560<\/span>","0.11%<\/span>","2023\/06\/14","1402\/03\/24"],["493,320","484,800","499,100","488,580","10520<\/span>","2.15%<\/span>","2023\/06\/13","1402\/03\/23"],["484,440","484,300","500,100","499,100","17130<\/span>","3.55%<\/span>","2023\/06\/12","1402\/03\/22"],["473,540","470,800","483,100","481,970","11880<\/span>","2.53%<\/span>","2023\/06\/11","1402\/03\/21"],["490,530","468,800","492,100","470,090","20750<\/span>","4.41%<\/span>","2023\/06\/10","1402\/03\/20"],["490,840","490,840","490,840","490,840","2060<\/span>","0.42%<\/span>","2023\/06\/08","1402\/03\/18"],["498,540","491,300","498,600","492,900","3450<\/span>","0.7%<\/span>","2023\/06\/07","1402\/03\/17"],["508,560","496,110","508,590","496,350","12900<\/span>","2.6%<\/span>","2023\/06\/06","1402\/03\/16"],["512,090","505,800","512,100","509,250","1640<\/span>","0.32%<\/span>","2023\/06\/03","1402\/03\/13"],["510,890","510,890","510,890","510,890","2440<\/span>","0.48%<\/span>","2023\/06\/01","1402\/03\/11"],["513,110","511,300","513,600","513,330","3750<\/span>","0.74%<\/span>","2023\/05\/31","1402\/03\/10"],["509,400","508,300","511,600","509,580","3840<\/span>","0.75%<\/span>","2023\/05\/30","1402\/03\/09"],["514,030","512,800","515,600","513,420","4930<\/span>","0.96%<\/span>","2023\/05\/29","1402\/03\/08"],["513,050","512,110","519,100","518,350","3180<\/span>","0.62%<\/span>","2023\/05\/28","1402\/03\/07"],["519,680","515,100","519,890","515,170","850<\/span>","0.17%<\/span>","2023\/05\/27","1402\/03\/06"],["514,320","514,320","514,320","514,320","1870<\/span>","0.36%<\/span>","2023\/05\/25","1402\/03\/04"],["514,470","514,300","516,600","516,190","1150<\/span>","0.22%<\/span>","2023\/05\/24","1402\/03\/03"],["522,610","514,820","523,100","515,040","7470<\/span>","1.45%<\/span>","2023\/05\/23","1402\/03\/02"],["524,990","521,300","525,600","522,510","800<\/span>","0.15%<\/span>","2023\/05\/22","1402\/03\/01"],["522,480","522,300","526,100","523,310","4780<\/span>","0.92%<\/span>","2023\/05\/21","1402\/02\/31"],["515,390","515,310","522,600","518,530","7550<\/span>","1.48%<\/span>","2023\/05\/20","1402\/02\/30"],["510,980","510,980","510,980","510,980","1110<\/span>","0.22%<\/span>","2023\/05\/18","1402\/02\/28"],["512,860","510,500","513,100","512,090","2930<\/span>","0.57%<\/span>","2023\/05\/17","1402\/02\/27"],["515,090","514,800","515,100","515,020","6040<\/span>","1.17%<\/span>","2023\/05\/15","1402\/02\/25"],["515,570","514,300","521,600","521,060","7250<\/span>","1.41%<\/span>","2023\/05\/14","1402\/02\/24"],["524,520","513,800","525,590","513,810","16550<\/span>","3.22%<\/span>","2023\/05\/13","1402\/02\/23"],["530,360","530,360","530,360","530,360","50<\/span>","0.01%<\/span>","2023\/05\/11","1402\/02\/21"],["530,320","528,800","532,100","530,410","900<\/span>","0.17%<\/span>","2023\/05\/10","1402\/02\/20"],["531,910","525,300","533,100","529,510","2210<\/span>","0.42%<\/span>","2023\/05\/09","1402\/02\/19"],["531,950","531,300","536,100","531,720","4150<\/span>","0.78%<\/span>","2023\/05\/08","1402\/02\/18"],["527,590","527,300","536,100","535,870","8350<\/span>","1.58%<\/span>","2023\/05\/07","1402\/02\/17"],["531,950","526,300","532,100","527,520","9320<\/span>","1.77%<\/span>","2023\/05\/06","1402\/02\/16"],["536,935","536,840","537,030","536,840","4960<\/span>","0.92%<\/span>","2023\/05\/04","1402\/02\/14"],["544,560","541,120","545,100","541,800","1600<\/span>","0.3%<\/span>","2023\/05\/03","1402\/02\/13"],["539,820","538,800","542,600","540,200","6250<\/span>","1.16%<\/span>","2023\/05\/02","1402\/02\/12"],["554,600","545,800","554,600","546,450","10900<\/span>","1.99%<\/span>","2023\/05\/01","1402\/02\/11"],["552,010","551,800","558,600","557,350","8260<\/span>","1.5%<\/span>","2023\/04\/30","1402\/02\/10"],["541,900","541,800","549,100","549,090","16260<\/span>","3.05%<\/span>","2023\/04\/29","1402\/02\/09"],["532,960","532,830","533,090","532,830","2220<\/span>","0.42%<\/span>","2023\/04\/27","1402\/02\/07"],["526,520","526,400","535,600","535,050","17240<\/span>","3.33%<\/span>","2023\/04\/26","1402\/02\/06"],["518,530","516,800","518,600","517,810","51<\/span>","0.01%<\/span>","2023\/04\/25","1402\/02\/05"],["518,092","514,031","524,464","517,759","1690<\/span>","0.33%<\/span>","2023\/04\/23","1402\/02\/03"],["516,714","512,198","521,881","516,069","2189<\/span>","0.43%<\/span>","2023\/04\/19","1402\/01\/30"],["518,430","516,800","519,600","517,080","490<\/span>","0.09%<\/span>","2023\/04\/18","1402\/01\/29"],["514,400","510,800","517,600","517,570","3020<\/span>","0.59%<\/span>","2023\/04\/17","1402\/01\/28"],["512,370","512,300","519,100","514,550","1960<\/span>","0.38%<\/span>","2023\/04\/16","1402\/01\/27"],["505,960","503,800","514,600","512,590","2571<\/span>","0.5%<\/span>","2023\/04\/15","1402\/01\/26"],["510,541","505,275","515,493","510,019","521<\/span>","0.1%<\/span>","2023\/04\/12","1402\/01\/23"],["511,990","508,800","513,600","510,540","1660<\/span>","0.33%<\/span>","2023\/04\/11","1402\/01\/22"],["509,810","506,820","514,600","508,880","4280<\/span>","0.85%<\/span>","2023\/04\/10","1402\/01\/21"],["503,310","496,800","506,600","504,600","1520<\/span>","0.3%<\/span>","2023\/04\/09","1402\/01\/20"],["509,820","502,800","511,600","503,080","7403<\/span>","1.47%<\/span>","2023\/04\/08","1402\/01\/19"],["510,803","500,834","513,561","510,483","2493<\/span>","0.49%<\/span>","2023\/04\/06","1402\/01\/17"],["503,570","499,810","508,100","507,990","3090<\/span>","0.61%<\/span>","2023\/04\/05","1402\/01\/16"],["510,820","508,440","516,100","511,080","-<\/span>","-","2023\/04\/04","1402\/01\/15"],["517,870","498,800","518,100","511,080","35575<\/span>","6.96%<\/span>","2023\/04\/03","1402\/01\/14"],["543,247","532,762","549,606","546,655","2385<\/span>","0.44%<\/span>","2023\/03\/29","1402\/01\/09"],["511,750","511,600","511,900","511,750","150<\/span>","0.03%<\/span>","2023\/03\/28","1402\/01\/08"],["511,880","511,600","511,900","511,900","980<\/span>","0.19%<\/span>","2023\/03\/27","1402\/01\/07"],["515,380","509,800","516,100","510,920","3010<\/span>","0.59%<\/span>","2023\/03\/26","1402\/01\/06"],["510,040","506,300","510,600","507,910","26896<\/span>","5.59%<\/span>","2023\/03\/25","1402\/01\/05"],["479,516","475,823","490,345","481,014","104<\/span>","0.02%<\/span>","2023\/03\/18","1401\/12\/27"],["462,803","453,963","474,048","467,919","2349<\/span>","0.5%<\/span>","2023\/03\/15","1401\/12\/24"],["474,960","460,810","475,100","469,470","1330<\/span>","0.28%<\/span>","2023\/03\/14","1401\/12\/23"],["452,980","452,800","471,100","470,800","17960<\/span>","3.97%<\/span>","2023\/03\/13","1401\/12\/22"],["437,810","437,800","455,560","452,840","7790<\/span>","1.75%<\/span>","2023\/03\/12","1401\/12\/21"],["439,310","421,800","460,100","445,050","47938<\/span>","10.77%<\/span>","2023\/03\/11","1401\/12\/20"],["505,727","484,853","513,211","492,988","16082<\/span>","3.26%<\/span>","2023\/03\/08","1401\/12\/17"],["509,030","503,800","517,100","509,070","5590<\/span>","1.11%<\/span>","2023\/03\/07","1401\/12\/16"],["490,870","481,300","506,590","503,480","7560<\/span>","1.5%<\/span>","2023\/03\/06","1401\/12\/15"],["506,000","502,860","514,090","511,040","2040<\/span>","0.4%<\/span>","2023\/03\/05","1401\/12\/14"],["556,500","509,000","556,500","509,000","47478<\/span>","9.33%<\/span>","2023\/03\/04","1401\/12\/13"],["556,568","548,464","559,796","556,478","72<\/span>","0.01%<\/span>","2023\/03\/01","1401\/12\/10"],["556,430","556,300","556,600","556,510","2830<\/span>","0.51%<\/span>","2023\/02\/28","1401\/12\/09"],["581,930","559,300","583,600","559,340","25040<\/span>","4.48%<\/span>","2023\/02\/27","1401\/12\/08"],["574,520","566,300","587,100","584,380","550<\/span>","0.09%<\/span>","2023\/02\/26","1401\/12\/07"],["572,990","555,800","600,600","584,930","59099<\/span>","11.24%<\/span>","2023\/02\/25","1401\/12\/06"],["525,267","518,438","535,243","525,831","3511<\/span>","0.67%<\/span>","2023\/02\/22","1401\/12\/03"],["499,950","498,210","512,100","511,050","12140<\/span>","2.43%<\/span>","2023\/02\/21","1401\/12\/02"],["498,930","497,600","499,100","498,910","110<\/span>","0.02%<\/span>","2023\/02\/20","1401\/12\/01"],["496,810","492,100","501,100","499,020","47900<\/span>","10.62%<\/span>","2023\/02\/19","1401\/11\/30"],["450,350","450,100","451,300","451,120","5988<\/span>","1.33%<\/span>","2023\/02\/16","1401\/11\/27"],["451,729","445,224","460,262","457,108","15062<\/span>","3.3%<\/span>","2023\/02\/14","1401\/11\/25"],["456,970","456,800","459,100","459,070","3020<\/span>","0.66%<\/span>","2023\/02\/13","1401\/11\/24"],["456,520","455,800","458,100","456,050","5399<\/span>","1.2%<\/span>","2023\/02\/12","1401\/11\/23"],["451,980","446,775","458,217","450,651","1111<\/span>","0.25%<\/span>","2023\/02\/08","1401\/11\/19"],["443,020","442,330","446,800","445,610","3240<\/span>","0.73%<\/span>","2023\/02\/07","1401\/11\/18"],["446,040","442,110","447,600","442,370","7030<\/span>","1.59%<\/span>","2023\/02\/06","1401\/11\/17"],["447,490","447,300","449,600","449,400","150<\/span>","0.03%<\/span>","2023\/02\/05","1401\/11\/16"],["448,940","439,730","457,420","449,250","850<\/span>","0.19%<\/span>","2023\/02\/01","1401\/11\/12"],["446,860","444,300","448,390","447,040","260<\/span>","0.06%<\/span>","2023\/01\/31","1401\/11\/11"],["445,400","443,300","447,400","447,300","1250<\/span>","0.28%<\/span>","2023\/01\/30","1401\/11\/10"],["448,890","443,800","450,400","446,050","2160<\/span>","0.48%<\/span>","2023\/01\/29","1401\/11\/09"],["437,520","437,000","449,300","448,210","10130<\/span>","2.31%<\/span>","2023\/01\/28","1401\/11\/08"],["446,915","435,407","450,222","438,080","7480<\/span>","1.71%<\/span>","2023\/01\/25","1401\/11\/05"],["430,600","427,410","441,400","437,620","1770<\/span>","0.41%<\/span>","2023\/01\/24","1401\/11\/04"],["447,890","435,300","448,570","435,850","12470<\/span>","2.86%<\/span>","2023\/01\/23","1401\/11\/03"],["446,460","444,800","451,600","448,320","1080<\/span>","0.24%<\/span>","2023\/01\/22","1401\/11\/02"],["449,920","444,800","454,600","449,400","9639<\/span>","2.19%<\/span>","2023\/01\/21","1401\/11\/01"],["428,533","420,005","444,730","439,761","11441<\/span>","2.67%<\/span>","2023\/01\/18","1401\/10\/28"],["419,870","419,620","432,100","431,800","12990<\/span>","3.1%<\/span>","2023\/01\/17","1401\/10\/27"],["415,370","414,620","419,100","418,810","7640<\/span>","1.86%<\/span>","2023\/01\/16","1401\/10\/26"],["409,510","409,010","411,400","411,170","1400<\/span>","0.34%<\/span>","2023\/01\/15","1401\/10\/25"],["408,680","407,800","410,100","409,770","357<\/span>","0.09%<\/span>","2023\/01\/14","1401\/10\/24"],["409,342","403,529","415,472","409,413","2207<\/span>","0.54%<\/span>","2023\/01\/11","1401\/10\/21"],["408,860","407,600","412,100","408,300","650<\/span>","0.16%<\/span>","2023\/01\/10","1401\/10\/20"],["409,410","403,200","414,650","407,650","850<\/span>","0.21%<\/span>","2023\/01\/08","1401\/10\/18"],["416,950","408,500","419,400","410,890","16060<\/span>","4.07%<\/span>","2023\/01\/07","1401\/10\/17"],["394,830","394,830","394,830","394,830","5790<\/span>","1.47%<\/span>","2023\/01\/05","1401\/10\/15"],["393,590","393,320","401,100","400,620","3070<\/span>","0.77%<\/span>","2023\/01\/04","1401\/10\/14"],["400,910","394,310","401,100","397,550","170<\/span>","0.04%<\/span>","2023\/01\/03","1401\/10\/13"],["409,350","394,420","409,590","397,380","12150<\/span>","3.06%<\/span>","2023\/01\/02","1401\/10\/12"],["409,530","409,320","409,590","409,530","2210<\/span>","0.54%<\/span>","2023\/01\/01","1401\/10\/11"],["400,030","397,020","413,090","411,740","4410<\/span>","1.07%<\/span>","2022\/12\/31","1401\/10\/10"],["416,150","416,150","416,150","416,150","18210<\/span>","4.38%<\/span>","2022\/12\/29","1401\/10\/08"],["440,230","429,320","442,090","434,360","37150<\/span>","9.35%<\/span>","2022\/12\/28","1401\/10\/07"],["397,210","397,210","397,210","397,210","17730<\/span>","4.46%<\/span>","2022\/12\/26","1401\/10\/05"],["415,470","411,820","419,090","414,940","4910<\/span>","1.2%<\/span>","2022\/12\/25","1401\/10\/04"],["406,060","405,620","412,090","410,030","19530<\/span>","5%<\/span>","2022\/12\/24","1401\/10\/03"],["390,500","390,500","390,500","390,500","7110<\/span>","1.82%<\/span>","2022\/12\/22","1401\/10\/01"],["398,770","396,720","398,890","397,610","1280<\/span>","0.32%<\/span>","2022\/12\/21","1401\/09\/30"],["390,890","390,020","397,660","396,330","4870<\/span>","1.24%<\/span>","2022\/12\/20","1401\/09\/29"],["396,610","388,220","396,890","391,460","5330<\/span>","1.36%<\/span>","2022\/12\/19","1401\/09\/28"],["392,560","392,320","397,090","396,790","3520<\/span>","0.9%<\/span>","2022\/12\/18","1401\/09\/27"],["394,940","391,220","396,090","393,270","14990<\/span>","3.96%<\/span>","2022\/12\/17","1401\/09\/26"],["378,280","378,280","378,280","378,280","-<\/span>","-","2022\/12\/15","1401\/09\/24"],["383,770","376,200","389,260","378,280","5110<\/span>","1.35%<\/span>","2022\/12\/14","1401\/09\/23"],["386,060","378,120","388,290","383,390","1780<\/span>","0.46%<\/span>","2022\/12\/13","1401\/09\/22"],["380,080","379,320","385,590","385,170","5610<\/span>","1.48%<\/span>","2022\/12\/12","1401\/09\/21"],["373,820","373,320","379,590","379,560","6740<\/span>","1.81%<\/span>","2022\/12\/11","1401\/09\/20"],["370,470","369,520","373,690","372,820","2631<\/span>","0.71%<\/span>","2022\/12\/10","1401\/09\/19"],["366,705","361,094","377,037","370,189","6229<\/span>","1.71%<\/span>","2022\/12\/07","1401\/09\/16"],["361,880","360,420","362,890","362,890","1020<\/span>","0.28%<\/span>","2022\/12\/06","1401\/09\/15"],["363,890","361,320","363,890","361,870","1280<\/span>","0.35%<\/span>","2022\/12\/05","1401\/09\/14"],["362,950","362,320","364,790","363,150","40<\/span>","0.01%<\/span>","2022\/12\/04","1401\/09\/13"],["358,020","357,520","363,590","363,110","5160<\/span>","1.44%<\/span>","2022\/12\/03","1401\/09\/12"],["357,950","357,950","357,950","357,950","930<\/span>","0.26%<\/span>","2022\/12\/01","1401\/09\/10"],["351,956","351,774","360,710","358,880","1880<\/span>","0.53%<\/span>","2022\/11\/30","1401\/09\/09"],["354,050","353,157","357,124","357,000","1950<\/span>","0.55%<\/span>","2022\/11\/29","1401\/09\/08"],["360,650","358,000","361,050","355,050","5300<\/span>","1.49%<\/span>","2022\/11\/28","1401\/09\/07"],["361,350","359,200","362,250","360,350","236<\/span>","0.07%<\/span>","2022\/11\/27","1401\/09\/06"],["355,046","354,246","360,630","360,114","10214<\/span>","2.92%<\/span>","2022\/11\/26","1401\/09\/05"],["349,900","349,900","349,900","349,900","4693<\/span>","1.34%<\/span>","2022\/11\/24","1401\/09\/03"],["352,352","352,258","356,357","354,593","533<\/span>","0.15%<\/span>","2022\/11\/23","1401\/09\/02"],["357,234","353,988","357,380","355,126","1454<\/span>","0.41%<\/span>","2022\/11\/22","1401\/09\/01"],["355,152","352,805","356,852","356,580","462<\/span>","0.13%<\/span>","2022\/11\/21","1401\/08\/30"],["355,368","354,056","357,704","357,042","3951<\/span>","1.12%<\/span>","2022\/11\/20","1401\/08\/29"],["352,440","351,280","354,206","353,091","5581<\/span>","1.61%<\/span>","2022\/11\/19","1401\/08\/28"],["347,510","347,510","347,510","347,510","2194<\/span>","0.63%<\/span>","2022\/11\/17","1401\/08\/26"],["356,902","348,636","357,176","349,704","4965<\/span>","1.42%<\/span>","2022\/11\/16","1401\/08\/25"],["355,411","353,117","355,671","354,669","1281<\/span>","0.36%<\/span>","2022\/11\/15","1401\/08\/24"],["352,093","351,685","356,604","355,950","2060<\/span>","0.58%<\/span>","2022\/11\/14","1401\/08\/23"],["353,980","352,850","358,520","358,010","3590<\/span>","1.01%<\/span>","2022\/11\/13","1401\/08\/22"],["348,960","348,650","355,620","354,420","3830<\/span>","1.09%<\/span>","2022\/11\/12","1401\/08\/21"],["350,590","350,590","350,590","350,590","-<\/span>","-","2022\/11\/10","1401\/08\/19"],["354,220","348,350","354,220","350,590","3420<\/span>","0.98%<\/span>","2022\/11\/09","1401\/08\/18"],["361,560","353,950","362,600","354,010","7820<\/span>","2.21%<\/span>","2022\/11\/08","1401\/08\/17"],["367,030","361,400","367,600","361,830","140<\/span>","0.04%<\/span>","2022\/11\/07","1401\/08\/16"],["361,510","360,930","362,200","361,970","670<\/span>","0.19%<\/span>","2022\/11\/06","1401\/08\/15"],["360,780","357,400","363,100","362,640","12477<\/span>","3.56%<\/span>","2022\/11\/05","1401\/08\/14"],["350,266","343,019","357,341","350,163","1523<\/span>","0.44%<\/span>","2022\/11\/02","1401\/08\/11"],["338,840","338,710","346,600","346,060","11340<\/span>","3.39%<\/span>","2022\/11\/01","1401\/08\/10"],["333,590","332,900","334,900","334,720","2270<\/span>","0.68%<\/span>","2022\/10\/31","1401\/08\/09"],["330,030","329,900","332,800","332,450","2710<\/span>","0.82%<\/span>","2022\/10\/30","1401\/08\/08"],["329,040","328,300","330,100","329,740","780<\/span>","0.24%<\/span>","2022\/10\/29","1401\/08\/07"],["330,520","330,520","330,520","330,520","50<\/span>","0.02%<\/span>","2022\/10\/27","1401\/08\/05"],["330,210","329,900","330,900","330,570","1690<\/span>","0.51%<\/span>","2022\/10\/26","1401\/08\/04"],["328,800","327,800","329,000","328,880","180<\/span>","0.05%<\/span>","2022\/10\/25","1401\/08\/03"],["327,940","327,710","328,900","328,700","1070<\/span>","0.33%<\/span>","2022\/10\/24","1401\/08\/02"],["327,300","326,200","328,090","327,630","490<\/span>","0.15%<\/span>","2022\/10\/23","1401\/08\/01"],["328,460","327,530","329,100","328,120","1570<\/span>","0.48%<\/span>","2022\/10\/22","1401\/07\/30"],["326,550","326,550","326,550","326,550","40<\/span>","0.01%<\/span>","2022\/10\/20","1401\/07\/28"],["327,210","325,700","327,300","326,510","1430<\/span>","0.44%<\/span>","2022\/10\/19","1401\/07\/27"],["329,410","327,900","329,600","327,940","510<\/span>","0.16%<\/span>","2022\/10\/18","1401\/07\/26"],["327,020","326,400","328,600","328,450","120<\/span>","0.04%<\/span>","2022\/10\/17","1401\/07\/25"],["329,710","328,300","329,900","328,570","2640<\/span>","0.8%<\/span>","2022\/10\/16","1401\/07\/24"],["329,210","328,900","331,600","331,210","1750<\/span>","0.53%<\/span>","2022\/10\/15","1401\/07\/23"],["329,460","329,460","329,460","329,460","80<\/span>","0.02%<\/span>","2022\/10\/13","1401\/07\/21"],["326,210","326,100","329,590","329,540","3060<\/span>","0.94%<\/span>","2022\/10\/12","1401\/07\/20"],["327,070","325,600","327,600","326,480","930<\/span>","0.28%<\/span>","2022\/10\/11","1401\/07\/19"],["324,950","324,720","328,200","327,410","2500<\/span>","0.77%<\/span>","2022\/10\/10","1401\/07\/18"],["323,120","320,800","325,700","324,910","1840<\/span>","0.57%<\/span>","2022\/10\/09","1401\/07\/17"],["326,150","322,900","326,180","323,070","3246<\/span>","1%<\/span>","2022\/10\/08","1401\/07\/16"],["327,686","323,052","330,045","326,316","4704<\/span>","1.44%<\/span>","2022\/10\/05","1401\/07\/13"],["331,020","331,020","331,020","331,020","70<\/span>","0.02%<\/span>","2022\/10\/04","1401\/07\/12"],["333,160","330,400","333,300","330,950","1470<\/span>","0.44%<\/span>","2022\/10\/03","1401\/07\/11"],["333,530","330,700","334,600","332,420","900<\/span>","0.27%<\/span>","2022\/10\/02","1401\/07\/10"],["327,310","325,700","332,600","331,520","13040<\/span>","4.09%<\/span>","2022\/10\/01","1401\/07\/09"],["318,480","318,480","318,480","318,480","40<\/span>","0.01%<\/span>","2022\/09\/29","1401\/07\/07"],["318,450","318,400","318,600","318,440","1630<\/span>","0.51%<\/span>","2022\/09\/28","1401\/07\/06"],["316,810","316,810","316,810","316,810","200<\/span>","0.06%<\/span>","2022\/09\/26","1401\/07\/04"],["317,010","317,010","317,010","317,010","350<\/span>","0.11%<\/span>","2022\/09\/24","1401\/07\/02"],["316,660","316,660","316,660","316,660","70<\/span>","0.02%<\/span>","2022\/09\/22","1401\/06\/31"],["316,050","314,900","317,800","316,730","400<\/span>","0.13%<\/span>","2022\/09\/21","1401\/06\/30"],["316,300","315,600","317,300","317,130","390<\/span>","0.12%<\/span>","2022\/09\/20","1401\/06\/29"],["317,270","315,400","317,600","316,740","200<\/span>","0.06%<\/span>","2022\/09\/19","1401\/06\/28"],["315,370","314,600","317,000","316,540","980<\/span>","0.31%<\/span>","2022\/09\/18","1401\/06\/27"],["315,560","315,560","315,560","315,560","20<\/span>","0.01%<\/span>","2022\/09\/15","1401\/06\/24"],["315,900","315,410","316,800","315,540","1790<\/span>","0.57%<\/span>","2022\/09\/14","1401\/06\/23"],["315,720","312,100","315,900","313,750","3310<\/span>","1.05%<\/span>","2022\/09\/13","1401\/06\/22"],["310,100","309,700","317,600","317,060","7300<\/span>","2.36%<\/span>","2022\/09\/12","1401\/06\/21"],["309,240","307,100","310,100","309,760","660<\/span>","0.21%<\/span>","2022\/09\/11","1401\/06\/20"],["303,780","303,700","309,100","309,100","6690<\/span>","2.21%<\/span>","2022\/09\/10","1401\/06\/19"],["302,410","302,410","302,410","302,410","30<\/span>","0.01%<\/span>","2022\/09\/08","1401\/06\/17"],["301,410","300,900","303,100","302,380","230<\/span>","0.08%<\/span>","2022\/09\/07","1401\/06\/16"],["301,150","299,700","302,600","302,150","270<\/span>","0.09%<\/span>","2022\/09\/06","1401\/06\/15"],["302,040","301,100","303,100","302,420","160<\/span>","0.05%<\/span>","2022\/09\/05","1401\/06\/14"],["302,370","297,410","302,500","302,260","380<\/span>","0.13%<\/span>","2022\/09\/04","1401\/06\/13"],["300,920","300,900","303,300","302,640","4170<\/span>","1.4%<\/span>","2022\/09\/03","1401\/06\/12"],["298,470","298,470","298,470","298,470","560<\/span>","0.19%<\/span>","2022\/09\/01","1401\/06\/10"],["298,840","298,400","299,100","299,030","500<\/span>","0.17%<\/span>","2022\/08\/31","1401\/06\/09"],["302,000","299,400","302,300","299,530","950<\/span>","0.32%<\/span>","2022\/08\/30","1401\/06\/08"],["296,490","295,100","298,800","298,580","1460<\/span>","0.49%<\/span>","2022\/08\/29","1401\/06\/07"],["295,210","294,900","297,900","297,120","1380<\/span>","0.47%<\/span>","2022\/08\/28","1401\/06\/06"],["297,270","294,900","298,600","295,740","2011<\/span>","0.68%<\/span>","2022\/08\/27","1401\/06\/05"],["298,826","295,756","303,696","297,751","631<\/span>","0.21%<\/span>","2022\/08\/24","1401\/06\/02"],["291,010","290,300","291,300","290,870","2480<\/span>","0.85%<\/span>","2022\/08\/23","1401\/06\/01"],["294,470","291,200","296,000","293,350","90<\/span>","0.03%<\/span>","2022\/08\/22","1401\/05\/31"],["294,740","292,400","297,800","293,440","2930<\/span>","1.01%<\/span>","2022\/08\/21","1401\/05\/30"],["281,220","281,200","291,080","290,510","534<\/span>","0.18%<\/span>","2022\/08\/20","1401\/05\/29"],["297,067","285,887","299,265","289,976","10374<\/span>","3.58%<\/span>","2022\/08\/17","1401\/05\/26"],["298,520","297,100","299,300","297,730","4650<\/span>","1.56%<\/span>","2022\/08\/16","1401\/05\/25"],["304,530","302,200","305,500","302,380","350<\/span>","0.12%<\/span>","2022\/08\/15","1401\/05\/24"],["305,160","300,400","305,300","302,030","1080<\/span>","0.36%<\/span>","2022\/08\/14","1401\/05\/23"],["301,390","300,100","303,300","303,110","6916<\/span>","2.28%<\/span>","2022\/08\/13","1401\/05\/22"],["310,762","306,708","315,951","310,026","1784<\/span>","0.58%<\/span>","2022\/08\/10","1401\/05\/19"],["313,760","310,700","313,900","311,580","6192<\/span>","1.99%<\/span>","2022\/08\/09","1401\/05\/18"],["321,385","314,403","325,627","317,772","2618<\/span>","0.83%<\/span>","2022\/08\/05","1401\/05\/14"],["314,636","311,646","317,927","315,154","84<\/span>","0.03%<\/span>","2022\/08\/03","1401\/05\/12"],["314,590","311,300","315,200","311,750","4740<\/span>","1.52%<\/span>","2022\/08\/02","1401\/05\/11"],["317,720","316,400","318,100","316,490","540<\/span>","0.17%<\/span>","2022\/08\/01","1401\/05\/10"],["317,420","316,300","317,700","317,030","730<\/span>","0.23%<\/span>","2022\/07\/31","1401\/05\/09"],["319,450","317,700","319,600","317,760","1479<\/span>","0.47%<\/span>","2022\/07\/30","1401\/05\/08"],["319,136","314,157","325,623","319,239","29<\/span>","0.01%<\/span>","2022\/07\/27","1401\/05\/05"],["319,310","319,300","320,100","320,050","420<\/span>","0.13%<\/span>","2022\/07\/26","1401\/05\/04"],["318,640","318,500","320,300","319,630","1150<\/span>","0.36%<\/span>","2022\/07\/25","1401\/05\/03"],["320,120","318,300","320,300","318,480","1990<\/span>","0.62%<\/span>","2022\/07\/24","1401\/05\/02"],["320,390","319,300","321,200","320,470","1640<\/span>","0.51%<\/span>","2022\/07\/23","1401\/05\/01"],["320,470","314,710","326,910","318,830","130<\/span>","0.04%<\/span>","2022\/07\/20","1401\/04\/29"],["318,180","317,400","319,100","318,000","885<\/span>","0.28%<\/span>","2022\/07\/19","1401\/04\/28"],["319,705","314,420","322,774","318,885","2375<\/span>","0.74%<\/span>","2022\/07\/16","1401\/04\/25"],["321,528","315,418","328,798","322,036","1266<\/span>","0.39%<\/span>","2022\/07\/13","1401\/04\/22"],["316,890","315,900","316,900","316,030","50<\/span>","0.02%<\/span>","2022\/07\/12","1401\/04\/21"],["316,000","315,800","316,400","316,080","737<\/span>","0.23%<\/span>","2022\/07\/11","1401\/04\/20"],["313,722","311,369","321,397","315,343","1305<\/span>","0.42%<\/span>","2022\/07\/08","1401\/04\/17"],["314,226","310,583","319,442","314,038","1478<\/span>","0.47%<\/span>","2022\/07\/06","1401\/04\/15"],["317,120","314,700","317,600","315,330","1180<\/span>","0.38%<\/span>","2022\/07\/05","1401\/04\/14"],["318,320","314,110","318,500","314,150","4050<\/span>","1.29%<\/span>","2022\/07\/04","1401\/04\/13"],["317,160","312,100","318,400","318,200","3690<\/span>","1.16%<\/span>","2022\/07\/03","1401\/04\/12"],["326,030","320,900","326,900","321,890","451<\/span>","0.14%<\/span>","2022\/07\/02","1401\/04\/11"],["319,147","313,849","326,260","321,439","1509<\/span>","0.47%<\/span>","2022\/06\/29","1401\/04\/08"],["310,460","309,700","312,500","311,750","4490<\/span>","1.46%<\/span>","2022\/06\/28","1401\/04\/07"],["306,670","305,600","307,900","307,260","2140<\/span>","0.7%<\/span>","2022\/06\/27","1401\/04\/06"],["310,450","304,600","311,800","305,120","8300<\/span>","2.72%<\/span>","2022\/06\/26","1401\/04\/05"],["316,790","313,300","316,900","313,420","3857<\/span>","1.23%<\/span>","2022\/06\/25","1401\/04\/04"],["319,489","315,658","323,514","317,277","493<\/span>","0.16%<\/span>","2022\/06\/22","1401\/04\/01"],["319,690","318,600","320,300","319,780","2930<\/span>","0.92%<\/span>","2022\/06\/21","1401\/03\/31"],["318,040","316,500","318,600","316,850","250<\/span>","0.08%<\/span>","2022\/06\/20","1401\/03\/30"],["318,260","316,600","318,400","317,100","300<\/span>","0.09%<\/span>","2022\/06\/19","1401\/03\/29"],["319,880","316,600","320,400","316,800","968<\/span>","0.31%<\/span>","2022\/06\/18","1401\/03\/28"],["318,001","316,083","324,011","317,768","818<\/span>","0.26%<\/span>","2022\/06\/15","1401\/03\/25"],["319,980","315,400","320,800","315,680","5680<\/span>","1.8%<\/span>","2022\/06\/14","1401\/03\/24"],["324,280","321,300","325,500","321,360","5280<\/span>","1.64%<\/span>","2022\/06\/13","1401\/03\/23"],["327,820","325,600","328,500","326,640","2760<\/span>","0.84%<\/span>","2022\/06\/12","1401\/03\/22"],["322,510","321,400","331,000","329,400","8100<\/span>","2.52%<\/span>","2022\/06\/11","1401\/03\/21"],["320,373","313,997","326,248","321,300","1140<\/span>","0.36%<\/span>","2022\/06\/08","1401\/03\/18"],["317,870","316,600","319,500","317,030","880<\/span>","0.28%<\/span>","2022\/06\/07","1401\/03\/17"],["313,370","312,100","318,390","317,910","4976<\/span>","1.59%<\/span>","2022\/06\/06","1401\/03\/16"],["315,031","306,863","318,149","312,934","74<\/span>","0.02%<\/span>","2022\/06\/01","1401\/03\/11"],["310,400","309,400","315,300","315,180","5150<\/span>","1.66%<\/span>","2022\/05\/31","1401\/03\/10"],["308,150","308,100","311,100","310,030","1670<\/span>","0.54%<\/span>","2022\/05\/30","1401\/03\/09"],["305,910","305,800","308,900","308,360","2700<\/span>","0.88%<\/span>","2022\/05\/29","1401\/03\/08"],["303,020","302,700","306,800","305,660","1983<\/span>","0.65%<\/span>","2022\/05\/28","1401\/03\/07"],["303,555","299,730","305,256","303,677","637<\/span>","0.21%<\/span>","2022\/05\/25","1401\/03\/04"],["301,810","299,900","301,900","301,240","630<\/span>","0.21%<\/span>","2022\/05\/24","1401\/03\/03"],["303,430","301,700","304,200","301,870","570<\/span>","0.19%<\/span>","2022\/05\/23","1401\/03\/02"],["303,050","300,000","303,500","302,440","790<\/span>","0.26%<\/span>","2022\/05\/22","1401\/03\/01"],["302,800","302,300","305,500","303,230","3670<\/span>","1.23%<\/span>","2022\/05\/21","1401\/02\/31"],["300,319","295,695","303,652","299,560","540<\/span>","0.18%<\/span>","2022\/05\/18","1401\/02\/28"],["301,990","299,800","302,000","301,120","1200<\/span>","0.4%<\/span>","2022\/05\/17","1401\/02\/27"],["305,680","302,300","305,800","302,320","3020<\/span>","1%<\/span>","2022\/05\/16","1401\/02\/26"],["306,340","304,000","306,600","305,340","330<\/span>","0.11%<\/span>","2022\/05\/15","1401\/02\/25"],["302,300","299,000","306,000","305,670","49770<\/span>","19.45%<\/span>","2022\/05\/14","1401\/02\/24"],["255,900","255,900","255,900","255,900","100<\/span>","0.04%<\/span>","2022\/05\/12","1401\/02\/22"],["255,800","255,800","255,800","255,800","19632<\/span>","7.67%<\/span>","2022\/05\/11","1401\/02\/21"],["282,216","272,732","286,505","275,432","15638<\/span>","5.68%<\/span>","2022\/05\/09","1401\/02\/19"],["285,540","284,900","285,700","285,460","1810<\/span>","0.64%<\/span>","2022\/05\/08","1401\/02\/18"],["284,050","283,200","284,700","283,650","3090<\/span>","1.1%<\/span>","2022\/05\/07","1401\/02\/17"],["280,560","280,560","280,560","280,560","350<\/span>","0.12%<\/span>","2022\/05\/05","1401\/02\/15"],["280,210","280,210","280,210","280,210","2330<\/span>","0.83%<\/span>","2022\/05\/02","1401\/02\/12"],["281,650","281,100","282,600","282,540","960<\/span>","0.34%<\/span>","2022\/05\/01","1401\/02\/11"],["280,950","280,900","281,900","281,580","1780<\/span>","0.64%<\/span>","2022\/04\/30","1401\/02\/10"],["279,800","279,800","279,800","279,800","1730<\/span>","0.62%<\/span>","2022\/04\/28","1401\/02\/08"],["280,720","279,600","281,800","281,530","610<\/span>","0.22%<\/span>","2022\/04\/27","1401\/02\/07"],["279,210","279,200","281,900","280,920","1700<\/span>","0.61%<\/span>","2022\/04\/26","1401\/02\/06"],["278,350","278,300","280,600","279,220","800<\/span>","0.29%<\/span>","2022\/04\/25","1401\/02\/05"],["277,740","277,000","278,800","278,420","220<\/span>","0.08%<\/span>","2022\/04\/24","1401\/02\/04"],["278,640","278,640","278,640","278,640","20<\/span>","0.01%<\/span>","2022\/04\/21","1401\/02\/01"],["277,490","277,400","279,200","278,620","1160<\/span>","0.42%<\/span>","2022\/04\/20","1401\/01\/31"],["275,700","275,500","278,200","277,460","1650<\/span>","0.6%<\/span>","2022\/04\/19","1401\/01\/30"],["276,510","275,500","278,100","275,810","880<\/span>","0.32%<\/span>","2022\/04\/18","1401\/01\/29"],["278,420","276,000","279,900","276,690","2480<\/span>","0.9%<\/span>","2022\/04\/17","1401\/01\/28"],["278,920","278,900","281,400","279,170","1260<\/span>","0.45%<\/span>","2022\/04\/16","1401\/01\/27"],["277,910","277,320","277,910","277,910","-<\/span>","-","2022\/04\/14","1401\/01\/25"],["277,920","277,800","278,000","277,910","260<\/span>","0.09%<\/span>","2022\/04\/13","1401\/01\/24"],["281,160","277,800","281,200","278,170","2960<\/span>","1.06%<\/span>","2022\/04\/12","1401\/01\/23"],["280,810","280,700","282,700","281,130","550<\/span>","0.2%<\/span>","2022\/04\/11","1401\/01\/22"],["279,620","279,600","281,800","280,580","630<\/span>","0.23%<\/span>","2022\/04\/10","1401\/01\/21"],["277,390","276,700","280,100","279,950","5120<\/span>","1.86%<\/span>","2022\/04\/09","1401\/01\/20"],["274,830","274,830","274,830","274,830","1200<\/span>","0.44%<\/span>","2022\/04\/07","1401\/01\/18"],["273,920","273,800","277,300","276,030","2090<\/span>","0.76%<\/span>","2022\/04\/06","1401\/01\/17"],["276,920","273,120","277,100","273,940","3230<\/span>","1.18%<\/span>","2022\/04\/05","1401\/01\/16"],["272,220","272,200","277,400","277,170","5220<\/span>","1.92%<\/span>","2022\/04\/04","1401\/01\/15"],["269,140","269,000","272,300","271,950","810<\/span>","0.3%<\/span>","2022\/04\/03","1401\/01\/14"],["271,140","271,140","271,140","271,140","120<\/span>","0.04%<\/span>","2022\/03\/31","1401\/01\/11"],["270,460","269,950","271,500","271,260","760<\/span>","0.28%<\/span>","2022\/03\/30","1401\/01\/10"],["271,800","269,450","272,000","270,500","70<\/span>","0.03%<\/span>","2022\/03\/29","1401\/01\/09"],["267,400","267,050","270,700","270,430","3980<\/span>","1.49%<\/span>","2022\/03\/28","1401\/01\/08"],["262,750","262,500","267,490","266,450","3710<\/span>","1.41%<\/span>","2022\/03\/27","1401\/01\/07"],["262,210","262,100","262,750","262,740","220<\/span>","0.08%<\/span>","2022\/03\/26","1401\/01\/06"],["262,120","258,420","267,840","262,520","220<\/span>","0.08%<\/span>","2022\/03\/18","1400\/12\/27"],["262,300","262,300","262,300","262,300","60<\/span>","0.02%<\/span>","2022\/03\/17","1400\/12\/26"],["262,060","262,050","262,300","262,240","1530<\/span>","0.58%<\/span>","2022\/03\/16","1400\/12\/25"],["262,560","262,350","264,400","263,770","90<\/span>","0.03%<\/span>","2022\/03\/15","1400\/12\/24"],["263,440","263,150","265,900","263,680","920<\/span>","0.35%<\/span>","2022\/03\/14","1400\/12\/23"],["262,550","261,550","263,100","262,760","1600<\/span>","0.61%<\/span>","2022\/03\/13","1400\/12\/22"],["260,740","260,650","265,900","264,360","7400<\/span>","2.88%<\/span>","2022\/03\/12","1400\/12\/21"],["256,960","256,960","256,960","256,960","150<\/span>","0.06%<\/span>","2022\/03\/10","1400\/12\/19"],["257,770","256,570","258,300","256,810","780<\/span>","0.3%<\/span>","2022\/03\/09","1400\/12\/18"],["258,750","254,850","259,000","257,590","2790<\/span>","1.08%<\/span>","2022\/03\/08","1400\/12\/17"],["258,860","258,650","262,600","260,380","2270<\/span>","0.88%<\/span>","2022\/03\/07","1400\/12\/16"],["254,750","254,270","258,900","258,110","3710<\/span>","1.46%<\/span>","2022\/03\/06","1400\/12\/15"],["252,610","251,250","254,400","254,400","1750<\/span>","0.69%<\/span>","2022\/03\/05","1400\/12\/14"],["256,150","256,150","256,150","256,150","80<\/span>","0.03%<\/span>","2022\/03\/03","1400\/12\/12"],["255,530","255,350","257,800","256,070","3580<\/span>","1.4%<\/span>","2022\/03\/02","1400\/12\/11"],["259,650","259,650","259,650","259,650","140<\/span>","0.05%<\/span>","2022\/02\/28","1400\/12\/09"],["259,860","259,550","260,300","259,790","60<\/span>","0.02%<\/span>","2022\/02\/27","1400\/12\/08"],["260,140","259,350","260,400","259,850","1590<\/span>","0.61%<\/span>","2022\/02\/26","1400\/12\/07"],["261,440","261,440","261,440","261,440","110<\/span>","0.04%<\/span>","2022\/02\/24","1400\/12\/05"],["261,690","259,850","262,100","261,550","2060<\/span>","0.79%<\/span>","2022\/02\/23","1400\/12\/04"],["262,080","259,350","262,600","259,490","1080<\/span>","0.42%<\/span>","2022\/02\/22","1400\/12\/03"],["258,540","258,360","261,900","260,570","2650<\/span>","1.03%<\/span>","2022\/02\/21","1400\/12\/02"],["255,380","254,850","258,400","257,920","3750<\/span>","1.48%<\/span>","2022\/02\/20","1400\/12\/01"],["258,800","254,050","258,800","254,170","8260<\/span>","3.25%<\/span>","2022\/02\/19","1400\/11\/30"],["261,437","259,763","264,162","262,430","690<\/span>","0.26%<\/span>","2022\/02\/16","1400\/11\/27"],["269,429","264,362","273,766","269,153","497<\/span>","0.18%<\/span>","2022\/02\/13","1400\/11\/24"],["264,490","264,260","268,800","268,670","6400<\/span>","2.44%<\/span>","2022\/02\/12","1400\/11\/23"],["262,270","262,270","262,270","262,270","50<\/span>","0.02%<\/span>","2022\/02\/10","1400\/11\/21"],["262,390","262,150","262,400","262,320","80<\/span>","0.03%<\/span>","2022\/02\/09","1400\/11\/20"],["263,690","260,650","263,700","262,240","1720<\/span>","0.66%<\/span>","2022\/02\/08","1400\/11\/19"],["262,070","259,250","262,400","260,520","4080<\/span>","1.57%<\/span>","2022\/02\/07","1400\/11\/18"],["266,690","263,750","266,900","264,600","3000<\/span>","1.13%<\/span>","2022\/02\/06","1400\/11\/17"],["261,170","261,050","267,800","267,600","5050<\/span>","1.89%<\/span>","2022\/02\/05","1400\/11\/16"],["272,650","272,650","272,650","272,650","160<\/span>","0.06%<\/span>","2022\/02\/03","1400\/11\/14"],["273,050","271,950","274,000","272,810","270<\/span>","0.1%<\/span>","2022\/02\/02","1400\/11\/13"],["273,770","272,250","274,200","272,540","2060<\/span>","0.76%<\/span>","2022\/02\/01","1400\/11\/12"],["277,540","273,750","277,600","274,600","2310<\/span>","0.84%<\/span>","2022\/01\/31","1400\/11\/11"],["278,810","276,350","278,990","276,910","1910<\/span>","0.69%<\/span>","2022\/01\/30","1400\/11\/10"],["277,880","277,750","279,400","278,820","1110<\/span>","0.4%<\/span>","2022\/01\/29","1400\/11\/09"],["277,710","277,710","277,710","277,710","190<\/span>","0.07%<\/span>","2022\/01\/27","1400\/11\/07"],["277,240","276,850","278,100","277,900","680<\/span>","0.24%<\/span>","2022\/01\/26","1400\/11\/06"],["279,020","278,360","281,300","278,580","790<\/span>","0.28%<\/span>","2022\/01\/25","1400\/11\/05"],["278,170","277,350","278,800","277,790","1860<\/span>","0.67%<\/span>","2022\/01\/24","1400\/11\/04"],["279,300","278,850","281,400","279,650","1960<\/span>","0.71%<\/span>","2022\/01\/23","1400\/11\/03"],["274,750","274,350","277,800","277,690","2440<\/span>","0.89%<\/span>","2022\/01\/22","1400\/11\/02"],["275,250","275,250","275,250","275,250","110<\/span>","0.04%<\/span>","2022\/01\/20","1400\/10\/30"],["274,650","274,550","275,600","275,140","400<\/span>","0.15%<\/span>","2022\/01\/19","1400\/10\/29"],["274,270","274,050","276,100","274,740","1310<\/span>","0.48%<\/span>","2022\/01\/18","1400\/10\/28"],["271,870","271,250","274,600","273,430","400<\/span>","0.15%<\/span>","2022\/01\/17","1400\/10\/27"],["271,690","271,550","273,290","273,030","2050<\/span>","0.75%<\/span>","2022\/01\/16","1400\/10\/26"],["276,450","273,710","276,600","275,080","8460<\/span>","3.17%<\/span>","2022\/01\/15","1400\/10\/25"],["266,620","266,620","266,620","266,620","12980<\/span>","4.87%<\/span>","2022\/01\/13","1400\/10\/23"],["278,450","277,350","280,280","279,600","2510<\/span>","0.91%<\/span>","2022\/01\/12","1400\/10\/22"],["280,350","276,350","280,400","277,090","3290<\/span>","1.19%<\/span>","2022\/01\/11","1400\/10\/21"],["283,020","279,350","284,300","280,380","1560<\/span>","0.56%<\/span>","2022\/01\/10","1400\/10\/20"],["273,650","272,390","279,100","278,820","5070<\/span>","1.85%<\/span>","2022\/01\/09","1400\/10\/19"],["279,940","273,560","281,800","273,750","9985<\/span>","3.65%<\/span>","2022\/01\/08","1400\/10\/18"],["289,621","278,230","291,851","283,735","2695<\/span>","0.95%<\/span>","2022\/01\/04","1400\/10\/14"],["293,180","289,570","293,600","290,320","2330<\/span>","0.8%<\/span>","2022\/01\/03","1400\/10\/13"],["294,190","292,050","294,300","292,650","2830<\/span>","0.97%<\/span>","2022\/01\/02","1400\/10\/12"],["296,110","293,350","296,190","295,480","21600<\/span>","7.89%<\/span>","2022\/01\/01","1400\/10\/11"],["273,880","273,880","273,880","273,880","24300<\/span>","8.87%<\/span>","2021\/12\/30","1400\/10\/09"],["297,740","297,250","299,100","298,180","1590<\/span>","0.54%<\/span>","2021\/12\/29","1400\/10\/08"],["296,800","296,060","297,800","296,590","1380<\/span>","0.47%<\/span>","2021\/12\/28","1400\/10\/07"],["296,810","294,650","296,900","295,210","3360<\/span>","1.14%<\/span>","2021\/12\/27","1400\/10\/06"],["298,930","298,150","299,300","298,570","800<\/span>","0.27%<\/span>","2021\/12\/26","1400\/10\/05"],["298,260","297,650","299,800","299,370","761<\/span>","0.25%<\/span>","2021\/12\/25","1400\/10\/04"],["300,527","295,088","302,300","300,131","599<\/span>","0.2%<\/span>","2021\/12\/22","1400\/10\/01"],["302,880","300,350","303,500","300,770","1010<\/span>","0.34%<\/span>","2021\/12\/21","1400\/09\/30"],["301,100","300,650","302,500","301,780","1070<\/span>","0.36%<\/span>","2021\/12\/20","1400\/09\/29"],["299,480","298,650","301,800","300,710","1610<\/span>","0.54%<\/span>","2021\/12\/19","1400\/09\/28"],["297,380","297,260","299,600","299,100","24930<\/span>","9.09%<\/span>","2021\/12\/18","1400\/09\/27"],["274,170","274,170","274,170","274,170","25330<\/span>","9.24%<\/span>","2021\/12\/16","1400\/09\/25"],["301,810","298,850","302,400","299,500","1840<\/span>","0.61%<\/span>","2021\/12\/15","1400\/09\/24"],["305,730","301,050","305,890","301,340","880<\/span>","0.29%<\/span>","2021\/12\/14","1400\/09\/23"],["294,660","294,460","302,370","302,220","4500<\/span>","1.51%<\/span>","2021\/12\/13","1400\/09\/22"],["300,450","295,350","300,900","297,720","3880<\/span>","1.3%<\/span>","2021\/12\/12","1400\/09\/21"],["304,030","300,050","304,100","301,600","24560<\/span>","8.87%<\/span>","2021\/12\/11","1400\/09\/20"],["277,040","277,040","277,040","277,040","30020<\/span>","10.84%<\/span>","2021\/12\/09","1400\/09\/18"],["307,760","306,550","307,760","307,060","50<\/span>","0.02%<\/span>","2021\/12\/08","1400\/09\/17"],["307,480","306,550","308,600","307,010","80<\/span>","0.03%<\/span>","2021\/12\/07","1400\/09\/16"],["308,670","306,350","310,600","306,930","2780<\/span>","0.91%<\/span>","2021\/12\/06","1400\/09\/15"],["304,920","304,550","310,090","309,710","6330<\/span>","2.09%<\/span>","2021\/12\/05","1400\/09\/14"],["303,870","302,250","305,100","303,380","30140<\/span>","11.03%<\/span>","2021\/12\/04","1400\/09\/13"],["273,240","273,240","273,240","273,240","20150<\/span>","7.37%<\/span>","2021\/12\/02","1400\/09\/11"],["292,350","292,050","294,000","293,390","1490<\/span>","0.51%<\/span>","2021\/12\/01","1400\/09\/10"],["289,370","289,050","292,500","291,900","1360<\/span>","0.47%<\/span>","2021\/11\/30","1400\/09\/09"],["291,200","287,790","294,400","290,540","3810<\/span>","1.31%<\/span>","2021\/11\/29","1400\/09\/08"],["294,250","292,950","294,900","294,350","370<\/span>","0.13%<\/span>","2021\/11\/28","1400\/09\/07"],["290,650","290,550","294,800","294,720","6640<\/span>","2.3%<\/span>","2021\/11\/27","1400\/09\/06"],["288,080","288,080","288,080","288,080","1690<\/span>","0.59%<\/span>","2021\/11\/25","1400\/09\/04"],["290,710","289,450","290,820","289,770","1890<\/span>","0.65%<\/span>","2021\/11\/24","1400\/09\/03"],["287,400","287,150","293,070","291,660","5220<\/span>","1.82%<\/span>","2021\/11\/23","1400\/09\/02"],["285,510","285,250","286,600","286,440","2040<\/span>","0.72%<\/span>","2021\/11\/22","1400\/09\/01"],["282,590","281,850","284,400","284,400","1510<\/span>","0.53%<\/span>","2021\/11\/21","1400\/08\/30"],["280,370","280,130","283,400","282,890","3910<\/span>","1.4%<\/span>","2021\/11\/20","1400\/08\/29"],["278,980","278,980","278,980","278,980","2420<\/span>","0.87%<\/span>","2021\/11\/18","1400\/08\/27"],["282,990","281,350","283,000","281,400","2140<\/span>","0.76%<\/span>","2021\/11\/17","1400\/08\/26"],["283,860","282,750","284,000","283,540","2060<\/span>","0.73%<\/span>","2021\/11\/16","1400\/08\/25"],["279,920","279,430","281,800","281,480","1080<\/span>","0.39%<\/span>","2021\/11\/15","1400\/08\/24"],["283,370","269,700","283,550","280,400","4840<\/span>","1.73%<\/span>","2021\/11\/14","1400\/08\/23"],["286,510","284,900","287,480","285,240","1000<\/span>","0.35%<\/span>","2021\/11\/13","1400\/08\/22"],["284,240","284,240","284,240","284,240","-<\/span>","-","2021\/11\/11","1400\/08\/20"],["283,150","283,100","284,480","284,240","480<\/span>","0.17%<\/span>","2021\/11\/10","1400\/08\/19"],["281,710","281,400","283,880","283,760","2700<\/span>","0.96%<\/span>","2021\/11\/09","1400\/08\/18"],["280,380","280,200","281,780","281,060","810<\/span>","0.29%<\/span>","2021\/11\/08","1400\/08\/17"],["279,960","279,700","281,380","280,250","370<\/span>","0.13%<\/span>","2021\/11\/07","1400\/08\/16"],["278,080","277,200","280,080","279,880","3370<\/span>","1.22%<\/span>","2021\/11\/06","1400\/08\/15"],["276,510","276,510","276,510","276,510","60<\/span>","0.02%<\/span>","2021\/11\/04","1400\/08\/13"],["277,140","276,300","277,280","276,570","2410<\/span>","0.87%<\/span>","2021\/11\/03","1400\/08\/12"],["275,910","275,800","279,280","278,980","2950<\/span>","1.07%<\/span>","2021\/11\/02","1400\/08\/11"],["275,100","275,100","276,080","276,030","990<\/span>","0.36%<\/span>","2021\/11\/01","1400\/08\/10"],["276,030","274,700","276,380","275,040","720<\/span>","0.26%<\/span>","2021\/10\/31","1400\/08\/09"],["275,320","274,300","276,080","275,760","810<\/span>","0.29%<\/span>","2021\/10\/30","1400\/08\/08"],["276,570","276,570","276,570","276,570","100<\/span>","0.04%<\/span>","2021\/10\/28","1400\/08\/06"],["277,020","276,400","277,080","276,670","200<\/span>","0.07%<\/span>","2021\/10\/27","1400\/08\/05"],["275,600","275,400","278,080","276,870","1260<\/span>","0.46%<\/span>","2021\/10\/26","1400\/08\/04"],["275,030","273,900","275,780","275,610","420<\/span>","0.15%<\/span>","2021\/10\/25","1400\/08\/03"],["276,030","276,030","276,030","276,030","1880<\/span>","0.69%<\/span>","2021\/10\/23","1400\/08\/01"],["274,150","274,150","274,150","274,150","60<\/span>","0.02%<\/span>","2021\/10\/21","1400\/07\/29"],["273,660","273,500","274,680","274,210","1150<\/span>","0.42%<\/span>","2021\/10\/20","1400\/07\/28"],["274,150","272,620","274,180","273,060","1690<\/span>","0.62%<\/span>","2021\/10\/19","1400\/07\/27"],["273,570","273,400","275,380","274,750","2220<\/span>","0.81%<\/span>","2021\/10\/18","1400\/07\/26"],["271,450","271,100","273,180","272,530","720<\/span>","0.26%<\/span>","2021\/10\/17","1400\/07\/25"],["272,850","271,100","272,980","271,810","940<\/span>","0.35%<\/span>","2021\/10\/16","1400\/07\/24"],["270,870","270,870","270,870","270,870","170<\/span>","0.06%<\/span>","2021\/10\/14","1400\/07\/22"],["272,410","270,400","272,480","270,700","970<\/span>","0.36%<\/span>","2021\/10\/13","1400\/07\/21"],["270,620","270,100","272,780","271,670","1690<\/span>","0.62%<\/span>","2021\/10\/12","1400\/07\/20"],["275,880","272,610","276,080","273,360","1776<\/span>","0.65%<\/span>","2021\/10\/11","1400\/07\/19"],["275,796","272,907","280,346","275,136","554<\/span>","0.2%<\/span>","2021\/10\/09","1400\/07\/17"],["279,320","279,320","279,320","279,320","2040<\/span>","0.73%<\/span>","2021\/10\/06","1400\/07\/14"],["281,360","281,360","281,360","281,360","20<\/span>","0.01%<\/span>","2021\/10\/04","1400\/07\/12"],["280,040","279,650","281,680","281,380","920<\/span>","0.33%<\/span>","2021\/10\/03","1400\/07\/11"],["281,520","279,480","281,610","280,460","4250<\/span>","1.52%<\/span>","2021\/10\/02","1400\/07\/10"],["283,160","282,550","284,710","284,710","2280<\/span>","0.81%<\/span>","2021\/09\/30","1400\/07\/08"],["281,470","281,270","283,210","282,430","1870<\/span>","0.67%<\/span>","2021\/09\/29","1400\/07\/07"],["277,560","277,550","280,710","280,560","3750<\/span>","1.35%<\/span>","2021\/09\/28","1400\/07\/06"],["276,810","276,810","276,810","276,810","1220<\/span>","0.44%<\/span>","2021\/09\/26","1400\/07\/04"],["276,560","274,850","276,810","275,590","1220<\/span>","0.44%<\/span>","2021\/09\/25","1400\/07\/03"],["275,190","275,050","276,810","276,810","1600<\/span>","0.58%<\/span>","2021\/09\/23","1400\/07\/01"],["274,610","274,450","276,110","275,210","1180<\/span>","0.43%<\/span>","2021\/09\/22","1400\/06\/31"],["274,450","273,650","276,310","274,030","40<\/span>","0.01%<\/span>","2021\/09\/21","1400\/06\/30"],["274,590","273,650","276,310","274,070","360<\/span>","0.13%<\/span>","2021\/09\/20","1400\/06\/29"],["274,130","273,350","274,510","274,430","280<\/span>","0.1%<\/span>","2021\/09\/19","1400\/06\/28"],["272,900","272,850","275,010","274,710","250<\/span>","0.09%<\/span>","2021\/09\/18","1400\/06\/27"],["274,460","274,460","274,460","274,460","50<\/span>","0.02%<\/span>","2021\/09\/16","1400\/06\/25"],["273,570","272,150","274,510","274,510","1340<\/span>","0.49%<\/span>","2021\/09\/15","1400\/06\/24"],["272,210","272,050","274,210","273,170","3240<\/span>","1.19%<\/span>","2021\/09\/14","1400\/06\/23"],["274,410","273,350","277,310","276,410","3280<\/span>","1.2%<\/span>","2021\/09\/13","1400\/06\/22"],["270,510","269,050","273,210","273,130","740<\/span>","0.27%<\/span>","2021\/09\/12","1400\/06\/21"],["277,110","272,250","277,210","272,390","5880<\/span>","2.16%<\/span>","2021\/09\/11","1400\/06\/20"],["278,270","278,270","278,270","278,270","140<\/span>","0.05%<\/span>","2021\/09\/09","1400\/06\/18"],["276,910","276,350","279,010","278,410","1600<\/span>","0.58%<\/span>","2021\/09\/08","1400\/06\/17"],["275,180","275,050","277,310","276,810","3000<\/span>","1.1%<\/span>","2021\/09\/07","1400\/06\/16"],["271,720","270,750","274,010","273,810","2690<\/span>","0.99%<\/span>","2021\/09\/06","1400\/06\/15"],["270,980","269,660","271,510","271,120","450<\/span>","0.17%<\/span>","2021\/09\/05","1400\/06\/14"],["271,110","270,550","272,810","270,670","2240<\/span>","0.83%<\/span>","2021\/09\/04","1400\/06\/13"],["272,910","272,910","272,910","272,910","120<\/span>","0.04%<\/span>","2021\/09\/02","1400\/06\/11"],["271,010","270,850","272,910","272,790","2440<\/span>","0.9%<\/span>","2021\/09\/01","1400\/06\/10"],["273,310","270,050","273,410","270,350","3930<\/span>","1.45%<\/span>","2021\/08\/31","1400\/06\/09"],["273,790","272,250","274,310","274,280","3590<\/span>","1.33%<\/span>","2021\/08\/30","1400\/06\/08"],["273,920","269,350","274,010","270,690","5300<\/span>","1.96%<\/span>","2021\/08\/29","1400\/06\/07"],["281,890","275,490","282,040","275,990","3000<\/span>","1.09%<\/span>","2021\/08\/28","1400\/06\/06"],["278,990","278,990","278,990","278,990","-<\/span>","-","2021\/08\/26","1400\/06\/04"],["279,490","277,890","280,240","278,990","500<\/span>","0.18%<\/span>","2021\/08\/25","1400\/06\/03"],["277,390","276,790","280,940","278,490","2000<\/span>","0.72%<\/span>","2021\/08\/24","1400\/06\/02"],["277,220","275,690","278,940","276,490","170<\/span>","0.06%<\/span>","2021\/08\/23","1400\/06\/01"],["274,390","273,690","276,940","276,660","2080<\/span>","0.76%<\/span>","2021\/08\/22","1400\/05\/31"],["274,500","273,490","275,440","274,580","5590<\/span>","2.08%<\/span>","2021\/08\/21","1400\/05\/30"],["268,990","268,990","268,990","268,990","100<\/span>","0.04%<\/span>","2021\/08\/17","1400\/05\/26"],["269,050","268,990","269,140","269,090","40<\/span>","0.01%<\/span>","2021\/08\/16","1400\/05\/25"],["268,990","268,990","269,140","269,130","60<\/span>","0.02%<\/span>","2021\/08\/15","1400\/05\/24"],["263,560","263,490","269,480","269,070","4780<\/span>","1.81%<\/span>","2021\/08\/14","1400\/05\/23"],["264,290","264,290","264,290","264,290","30<\/span>","0.01%<\/span>","2021\/08\/12","1400\/05\/21"],["265,890","262,890","266,840","264,320","1840<\/span>","0.7%<\/span>","2021\/08\/11","1400\/05\/20"],["264,770","263,790","267,630","266,160","2970<\/span>","1.13%<\/span>","2021\/08\/10","1400\/05\/19"],["258,990","258,990","263,940","263,190","4020<\/span>","1.55%<\/span>","2021\/08\/09","1400\/05\/18"],["256,190","256,190","259,940","259,170","2380<\/span>","0.93%<\/span>","2021\/08\/08","1400\/05\/17"],["256,290","252,390","257,440","256,790","510<\/span>","0.2%<\/span>","2021\/08\/07","1400\/05\/16"],["255,628","252,713","261,636","256,280","40<\/span>","0.02%<\/span>","2021\/08\/04","1400\/05\/13"],["257,190","254,690","257,340","256,240","1090<\/span>","0.43%<\/span>","2021\/08\/03","1400\/05\/12"],["255,840","255,690","258,140","257,330","2140<\/span>","0.84%<\/span>","2021\/08\/02","1400\/05\/11"],["255,820","254,590","256,640","255,190","300<\/span>","0.12%<\/span>","2021\/08\/01","1400\/05\/10"],["257,190","254,290","257,640","254,890","1100<\/span>","0.43%<\/span>","2021\/07\/31","1400\/05\/09"],["255,990","255,990","255,990","255,990","150<\/span>","0.06%<\/span>","2021\/07\/28","1400\/05\/06"],["251,690","251,690","256,240","256,140","4420<\/span>","1.76%<\/span>","2021\/07\/27","1400\/05\/05"],["250,810","250,690","252,330","251,720","1160<\/span>","0.46%<\/span>","2021\/07\/26","1400\/05\/04"],["247,990","247,890","251,040","250,560","2770<\/span>","1.12%<\/span>","2021\/07\/25","1400\/05\/03"],["247,630","247,490","249,640","247,790","1510<\/span>","0.61%<\/span>","2021\/07\/24","1400\/05\/02"],["246,280","246,280","246,280","246,280","1090<\/span>","0.44%<\/span>","2021\/07\/22","1400\/04\/31"],["245,190","245,190","245,190","245,190","110<\/span>","0.04%<\/span>","2021\/07\/20","1400\/04\/29"],["244,940","244,790","245,440","245,300","630<\/span>","0.26%<\/span>","2021\/07\/19","1400\/04\/28"],["245,490","244,090","245,640","244,670","770<\/span>","0.31%<\/span>","2021\/07\/18","1400\/04\/27"],["246,890","245,190","247,640","245,440","1550<\/span>","0.63%<\/span>","2021\/07\/17","1400\/04\/26"],["246,990","246,990","246,990","246,990","-<\/span>","-","2021\/07\/15","1400\/04\/24"],["246,190","246,190","247,940","246,990","880<\/span>","0.36%<\/span>","2021\/07\/14","1400\/04\/23"],["247,590","244,990","247,640","246,110","1380<\/span>","0.56%<\/span>","2021\/07\/13","1400\/04\/22"],["249,590","247,090","249,740","247,490","2310<\/span>","0.93%<\/span>","2021\/07\/12","1400\/04\/21"],["250,120","249,290","250,140","249,800","190<\/span>","0.08%<\/span>","2021\/07\/11","1400\/04\/20"],["249,190","248,790","250,140","249,990","338<\/span>","0.14%<\/span>","2021\/07\/10","1400\/04\/19"],["250,354","247,554","255,536","249,652","558<\/span>","0.22%<\/span>","2021\/07\/07","1400\/04\/16"],["250,620","250,010","251,340","250,870","120<\/span>","0.05%<\/span>","2021\/07\/06","1400\/04\/15"],["250,990","250,590","251,640","250,990","1400<\/span>","0.56%<\/span>","2021\/07\/05","1400\/04\/14"],["251,310","249,490","251,340","249,590","1910<\/span>","0.77%<\/span>","2021\/07\/04","1400\/04\/13"],["254,600","251,090","254,640","251,500","10<\/span>","-","2021\/07\/03","1400\/04\/12"],["251,510","251,510","251,510","251,510","20<\/span>","0.01%<\/span>","2021\/07\/01","1400\/04\/10"],["253,370","250,690","253,440","251,530","2460<\/span>","0.98%<\/span>","2021\/06\/30","1400\/04\/09"],["250,020","249,990","254,140","253,990","4330<\/span>","1.73%<\/span>","2021\/06\/29","1400\/04\/08"],["248,890","248,890","252,040","249,660","2580<\/span>","1.04%<\/span>","2021\/06\/28","1400\/04\/07"],["246,290","246,290","248,640","247,080","340<\/span>","0.14%<\/span>","2021\/06\/27","1400\/04\/06"],["243,490","243,490","246,940","246,740","4850<\/span>","2.01%<\/span>","2021\/06\/26","1400\/04\/05"],["241,890","241,890","241,890","241,890","-<\/span>","-","2021\/06\/24","1400\/04\/03"],["241,690","241,190","242,430","241,890","100<\/span>","0.04%<\/span>","2021\/06\/23","1400\/04\/02"],["243,230","240,790","243,340","241,790","800<\/span>","0.33%<\/span>","2021\/06\/22","1400\/04\/01"],["241,260","241,190","243,140","242,590","1520<\/span>","0.63%<\/span>","2021\/06\/21","1400\/03\/31"],["239,790","239,190","241,440","241,070","1580<\/span>","0.66%<\/span>","2021\/06\/20","1400\/03\/30"],["234,690","234,690","240,440","239,490","4800<\/span>","2%<\/span>","2021\/06\/19","1400\/03\/29"],["244,290","244,290","244,290","244,290","30<\/span>","0.01%<\/span>","2021\/06\/17","1400\/03\/27"],["242,040","241,950","244,640","244,320","2510<\/span>","1.04%<\/span>","2021\/06\/16","1400\/03\/26"],["240,520","239,450","242,250","241,810","1360<\/span>","0.57%<\/span>","2021\/06\/15","1400\/03\/25"],["240,030","239,950","241,250","240,450","710<\/span>","0.3%<\/span>","2021\/06\/14","1400\/03\/24"],["241,010","238,550","241,050","239,740","1250<\/span>","0.52%<\/span>","2021\/06\/13","1400\/03\/23"],["239,050","238,940","241,250","240,990","1760<\/span>","0.74%<\/span>","2021\/06\/12","1400\/03\/22"],["239,230","239,230","239,230","239,230","60<\/span>","0.03%<\/span>","2021\/06\/10","1400\/03\/20"],["240,020","239,140","240,450","239,170","2240<\/span>","0.94%<\/span>","2021\/06\/09","1400\/03\/19"],["241,220","240,440","242,250","241,410","2000<\/span>","0.84%<\/span>","2021\/06\/08","1400\/03\/18"],["239,350","239,140","240,250","239,410","5080<\/span>","2.17%<\/span>","2021\/06\/07","1400\/03\/17"],["234,330","234,330","234,330","234,330","3100<\/span>","1.32%<\/span>","2021\/06\/03","1400\/03\/13"],["238,960","236,640","239,050","237,430","3270<\/span>","1.4%<\/span>","2021\/06\/02","1400\/03\/12"],["234,000","233,970","238,660","234,160","100<\/span>","0.04%<\/span>","2021\/06\/01","1400\/03\/11"],["238,590","232,950","238,660","234,060","4510<\/span>","1.93%<\/span>","2021\/05\/31","1400\/03\/10"],["234,640","234,550","238,660","238,570","3910<\/span>","1.67%<\/span>","2021\/05\/30","1400\/03\/09"],["226,560","226,460","234,660","234,660","8190<\/span>","3.62%<\/span>","2021\/05\/29","1400\/03\/08"],["226,470","226,470","226,470","226,470","5920<\/span>","2.61%<\/span>","2021\/05\/27","1400\/03\/06"],["232,170","231,940","232,750","232,390","240<\/span>","0.1%<\/span>","2021\/05\/26","1400\/03\/05"],["231,980","231,940","234,050","232,150","910<\/span>","0.39%<\/span>","2021\/05\/25","1400\/03\/04"],["231,690","230,140","239,550","231,240","1550<\/span>","0.67%<\/span>","2021\/05\/24","1400\/03\/03"],["230,990","230,940","240,050","232,790","2140<\/span>","0.93%<\/span>","2021\/05\/23","1400\/03\/02"],["229,040","228,940","231,050","230,650","7650<\/span>","3.43%<\/span>","2021\/05\/22","1400\/03\/01"],["223,000","223,000","223,000","223,000","7020<\/span>","3.15%<\/span>","2021\/05\/20","1400\/02\/30"],["232,140","219,980","232,150","230,020","1780<\/span>","0.78%<\/span>","2021\/05\/19","1400\/02\/29"],["228,690","225,940","229,550","228,240","2910<\/span>","1.27%<\/span>","2021\/05\/18","1400\/02\/28"],["228,940","228,440","232,550","231,150","2290<\/span>","1%<\/span>","2021\/05\/17","1400\/02\/27"],["231,490","228,340","231,850","228,860","8360<\/span>","3.79%<\/span>","2021\/05\/16","1400\/02\/26"],["220,760","220,410","221,880","220,500","5350<\/span>","2.43%<\/span>","2021\/05\/15","1400\/02\/25"],["224,160","223,640","226,850","225,850","4000<\/span>","1.8%<\/span>","2021\/05\/12","1400\/02\/22"],["216,080","216,080","223,410","221,850","34<\/span>","0.02%<\/span>","2021\/05\/11","1400\/02\/21"],["216,356","213,024","224,100","221,816","296<\/span>","0.13%<\/span>","2021\/05\/09","1400\/02\/19"],["213,460","213,440","217,050","216,460","9980<\/span>","4.83%<\/span>","2021\/05\/08","1400\/02\/18"],["206,480","206,480","206,480","206,480","10510<\/span>","5.09%<\/span>","2021\/05\/06","1400\/02\/16"],["210,470","210,140","220,050","216,990","3220<\/span>","1.48%<\/span>","2021\/05\/05","1400\/02\/15"],["220,210","220,140","220,250","220,210","150<\/span>","0.07%<\/span>","2021\/05\/03","1400\/02\/13"],["221,830","218,540","223,050","220,360","1350<\/span>","0.61%<\/span>","2021\/05\/02","1400\/02\/12"],["227,490","218,140","228,550","221,710","10600<\/span>","4.78%<\/span>","2021\/05\/01","1400\/02\/11"],["232,310","232,310","232,310","232,310","2910<\/span>","1.25%<\/span>","2021\/04\/29","1400\/02\/09"],["237,170","234,940","237,230","235,220","1990<\/span>","0.85%<\/span>","2021\/04\/28","1400\/02\/08"],["237,550","236,540","237,650","237,210","540<\/span>","0.23%<\/span>","2021\/04\/27","1400\/02\/07"],["238,250","236,440","238,850","236,670","250<\/span>","0.11%<\/span>","2021\/04\/26","1400\/02\/06"],["237,030","236,040","238,050","236,920","400<\/span>","0.17%<\/span>","2021\/04\/25","1400\/02\/05"],["239,120","236,940","239,950","237,320","4020<\/span>","1.72%<\/span>","2021\/04\/24","1400\/02\/04"],["233,300","233,300","233,300","233,300","5340<\/span>","2.29%<\/span>","2021\/04\/22","1400\/02\/02"],["239,280","237,640","239,350","238,640","3200<\/span>","1.34%<\/span>","2021\/04\/21","1400\/02\/01"],["241,970","240,840","242,150","241,840","30<\/span>","0.01%<\/span>","2021\/04\/20","1400\/01\/31"],["238,220","236,540","242,040","241,810","1270<\/span>","0.53%<\/span>","2021\/04\/19","1400\/01\/30"],["245,990","239,740","246,350","240,540","5640<\/span>","2.34%<\/span>","2021\/04\/18","1400\/01\/29"],["246,210","244,740","246,550","246,180","6310<\/span>","2.63%<\/span>","2021\/04\/17","1400\/01\/28"],["239,870","239,870","239,870","239,870","10280<\/span>","4.29%<\/span>","2021\/04\/15","1400\/01\/26"],["248,780","248,740","250,850","250,150","1180<\/span>","0.47%<\/span>","2021\/04\/14","1400\/01\/25"],["249,730","248,440","249,850","248,970","1350<\/span>","0.54%<\/span>","2021\/04\/13","1400\/01\/24"],["249,250","248,140","250,350","250,320","370<\/span>","0.15%<\/span>","2021\/04\/12","1400\/01\/23"],["248,550","248,440","250,850","249,950","2460<\/span>","0.99%<\/span>","2021\/04\/11","1400\/01\/22"],["247,830","247,440","248,850","247,490","2830<\/span>","1.16%<\/span>","2021\/04\/10","1400\/01\/21"],["244,660","244,660","244,660","244,660","3330<\/span>","1.36%<\/span>","2021\/04\/08","1400\/01\/19"],["250,020","247,440","250,050","247,990","2620<\/span>","1.06%<\/span>","2021\/04\/07","1400\/01\/18"],["252,480","250,540","252,550","250,610","1840<\/span>","0.73%<\/span>","2021\/04\/06","1400\/01\/17"],["248,660","248,640","253,550","252,450","3210<\/span>","1.29%<\/span>","2021\/04\/05","1400\/01\/16"],["249,010","247,540","251,050","249,240","220<\/span>","0.09%<\/span>","2021\/04\/04","1400\/01\/15"],["246,150","246,140","250,050","249,460","8060<\/span>","3.23%<\/span>","2021\/04\/03","1400\/01\/14"],["257,490","257,440","257,550","257,520","440<\/span>","0.17%<\/span>","2021\/03\/31","1400\/01\/11"],["257,910","256,140","258,050","257,960","5630<\/span>","2.23%<\/span>","2021\/03\/30","1400\/01\/10"],["252,330","252,330","252,330","252,330","3910<\/span>","1.55%<\/span>","2021\/03\/28","1400\/01\/08"],["253,280","253,240","256,850","256,240","4753<\/span>","1.89%<\/span>","2021\/03\/27","1400\/01\/07"],["251,409","247,411","253,498","251,487","11857<\/span>","4.95%<\/span>","2021\/03\/24","1400\/01\/04"],["239,630","239,630","239,630","239,630","11710<\/span>","4.89%<\/span>","2021\/03\/18","1399\/12\/28"],["249,960","249,940","251,550","251,340","2350<\/span>","0.94%<\/span>","2021\/03\/17","1399\/12\/27"],["248,040","247,940","249,550","248,990","480<\/span>","0.19%<\/span>","2021\/03\/16","1399\/12\/26"],["246,740","246,740","249,550","248,510","1270<\/span>","0.51%<\/span>","2021\/03\/15","1399\/12\/25"],["246,740","245,140","247,350","247,240","700<\/span>","0.28%<\/span>","2021\/03\/14","1399\/12\/24"],["247,520","246,440","247,550","246,540","4120<\/span>","1.7%<\/span>","2021\/03\/13","1399\/12\/23"],["242,420","242,420","242,420","242,420","3410<\/span>","1.41%<\/span>","2021\/03\/10","1399\/12\/20"],["247,450","245,640","247,850","245,830","650<\/span>","0.26%<\/span>","2021\/03\/09","1399\/12\/19"],["247,440","245,140","247,550","246,480","580<\/span>","0.24%<\/span>","2021\/03\/08","1399\/12\/18"],["248,840","246,740","249,850","247,060","700<\/span>","0.28%<\/span>","2021\/03\/07","1399\/12\/17"],["247,420","245,840","248,350","247,760","1150<\/span>","0.47%<\/span>","2021\/03\/06","1399\/12\/16"],["246,610","246,610","246,610","246,610","3150<\/span>","1.28%<\/span>","2021\/03\/04","1399\/12\/14"],["252,440","249,640","252,550","249,760","3330<\/span>","1.33%<\/span>","2021\/03\/03","1399\/12\/13"],["252,610","252,440","253,750","253,090","420<\/span>","0.17%<\/span>","2021\/03\/02","1399\/12\/12"],["253,510","251,340","253,550","252,670","1580<\/span>","0.63%<\/span>","2021\/03\/01","1399\/12\/11"],["254,490","253,340","255,150","254,250","800<\/span>","0.32%<\/span>","2021\/02\/28","1399\/12\/10"],["254,740","251,640","254,850","253,450","5240<\/span>","2.11%<\/span>","2021\/02\/27","1399\/12\/09"],["248,210","248,210","248,210","248,210","5800<\/span>","2.34%<\/span>","2021\/02\/24","1399\/12\/06"],["251,540","251,140","254,550","254,010","2620<\/span>","1.04%<\/span>","2021\/02\/23","1399\/12\/05"],["247,550","247,140","252,050","251,390","6350<\/span>","2.59%<\/span>","2021\/02\/22","1399\/12\/04"],["247,520","244,840","249,050","245,040","2000<\/span>","0.82%<\/span>","2021\/02\/21","1399\/12\/03"],["251,520","247,040","251,750","247,040","4670<\/span>","1.89%<\/span>","2021\/02\/20","1399\/12\/02"],["251,710","251,710","251,710","251,710","7740<\/span>","3.07%<\/span>","2021\/02\/18","1399\/11\/30"],["257,940","257,940","260,550","259,450","1420<\/span>","0.55%<\/span>","2021\/02\/17","1399\/11\/29"],["259,830","257,940","261,050","258,030","3420<\/span>","1.33%<\/span>","2021\/02\/16","1399\/11\/28"],["254,950","254,940","262,050","261,450","6470<\/span>","2.54%<\/span>","2021\/02\/15","1399\/11\/27"],["257,730","253,440","258,050","254,980","2470<\/span>","0.97%<\/span>","2021\/02\/14","1399\/11\/26"],["261,740","257,440","262,550","257,450","10490<\/span>","4.25%<\/span>","2021\/02\/13","1399\/11\/25"],["246,960","246,960","246,960","246,960","5930<\/span>","2.46%<\/span>","2021\/02\/11","1399\/11\/23"],["241,030","241,030","241,030","241,030","10450<\/span>","4.34%<\/span>","2021\/02\/09","1399\/11\/21"],["249,970","249,140","252,050","251,480","1700<\/span>","0.68%<\/span>","2021\/02\/08","1399\/11\/20"],["247,410","246,540","249,850","249,780","5930<\/span>","2.43%<\/span>","2021\/02\/07","1399\/11\/19"],["243,030","242,040","243,850","243,850","6380<\/span>","2.69%<\/span>","2021\/02\/06","1399\/11\/18"],["237,470","237,470","237,470","237,470","1600<\/span>","0.67%<\/span>","2021\/02\/04","1399\/11\/16"],["240,250","238,340","240,250","239,070","420<\/span>","0.18%<\/span>","2021\/02\/03","1399\/11\/15"],["244,830","238,740","244,850","239,490","3990<\/span>","1.67%<\/span>","2021\/02\/02","1399\/11\/14"],["241,980","241,940","244,550","243,480","2630<\/span>","1.09%<\/span>","2021\/02\/01","1399\/11\/13"],["245,040","240,440","245,050","240,850","3590<\/span>","1.49%<\/span>","2021\/01\/31","1399\/11\/12"],["245,610","243,740","247,050","244,440","12330<\/span>","5.31%<\/span>","2021\/01\/30","1399\/11\/11"],["232,110","232,110","232,110","232,110","7540<\/span>","3.25%<\/span>","2021\/01\/28","1399\/11\/09"],["237,550","236,240","240,050","239,650","1620<\/span>","0.68%<\/span>","2021\/01\/27","1399\/11\/08"],["236,540","236,440","242,750","238,030","3720<\/span>","1.59%<\/span>","2021\/01\/26","1399\/11\/07"],["231,830","228,440","234,350","234,310","770<\/span>","0.33%<\/span>","2021\/01\/25","1399\/11\/06"],["235,150","233,040","236,550","233,540","1080<\/span>","0.46%<\/span>","2021\/01\/24","1399\/11\/05"],["232,850","231,140","238,350","234,620","8070<\/span>","3.56%<\/span>","2021\/01\/23","1399\/11\/04"],["226,550","226,550","226,550","226,550","1320<\/span>","0.58%<\/span>","2021\/01\/21","1399\/11\/02"],["235,510","220,440","238,050","227,870","1420<\/span>","0.63%<\/span>","2021\/01\/20","1399\/11\/01"],["219,760","219,740","233,550","226,450","6620<\/span>","3.01%<\/span>","2021\/01\/19","1399\/10\/30"],["213,040","210,740","223,850","219,830","9640<\/span>","4.39%<\/span>","2021\/01\/18","1399\/10\/29"],["229,510","229,440","229,550","229,470","10060<\/span>","4.38%<\/span>","2021\/01\/16","1399\/10\/27"],["239,530","239,530","239,530","239,530","990<\/span>","0.42%<\/span>","2021\/01\/14","1399\/10\/25"],["243,450","237,840","243,450","238,540","5890<\/span>","2.47%<\/span>","2021\/01\/13","1399\/10\/24"],["248,650","244,140","248,750","244,430","4750<\/span>","1.94%<\/span>","2021\/01\/12","1399\/10\/23"],["248,780","248,440","250,050","249,180","440<\/span>","0.18%<\/span>","2021\/01\/11","1399\/10\/22"],["249,460","248,140","251,550","248,740","30<\/span>","0.01%<\/span>","2021\/01\/10","1399\/10\/21"],["247,070","246,240","250,550","248,770","6740<\/span>","2.71%<\/span>","2021\/01\/09","1399\/10\/20"],["255,510","255,510","255,510","255,510","660<\/span>","0.26%<\/span>","2021\/01\/07","1399\/10\/18"],["256,550","254,240","256,550","254,850","3680<\/span>","1.44%<\/span>","2021\/01\/06","1399\/10\/17"],["260,620","257,540","260,650","258,530","2450<\/span>","0.95%<\/span>","2021\/01\/05","1399\/10\/16"],["259,030","258,440","261,050","260,980","2000<\/span>","0.77%<\/span>","2021\/01\/04","1399\/10\/15"],["257,790","257,240","259,050","258,980","1840<\/span>","0.72%<\/span>","2021\/01\/03","1399\/10\/14"],["255,840","255,440","257,550","257,140","846<\/span>","0.33%<\/span>","2021\/01\/02","1399\/10\/13"],["257,301","254,474","260,826","256,294","946<\/span>","0.37%<\/span>","2020\/12\/30","1399\/10\/10"],["257,110","257,040","257,750","257,350","200<\/span>","0.08%<\/span>","2020\/12\/29","1399\/10\/09"],["257,550","256,740","257,850","257,150","290<\/span>","0.11%<\/span>","2020\/12\/28","1399\/10\/08"],["257,710","256,840","258,750","257,440","300<\/span>","0.12%<\/span>","2020\/12\/27","1399\/10\/07"],["256,180","256,140","258,550","257,740","880<\/span>","0.34%<\/span>","2020\/12\/26","1399\/10\/06"],["258,620","258,620","258,620","258,620","500<\/span>","0.19%<\/span>","2020\/12\/24","1399\/10\/04"],["259,510","259,040","259,750","259,120","160<\/span>","0.06%<\/span>","2020\/12\/23","1399\/10\/03"],["256,790","256,740","260,050","259,280","2460<\/span>","0.96%<\/span>","2020\/12\/22","1399\/10\/02"],["256,330","255,740","256,950","256,820","780<\/span>","0.3%<\/span>","2020\/12\/21","1399\/10\/01"],["255,450","254,440","257,750","256,040","600<\/span>","0.23%<\/span>","2020\/12\/20","1399\/09\/30"],["254,050","253,940","255,700","255,440","2580<\/span>","1.01%<\/span>","2020\/12\/19","1399\/09\/29"],["258,020","258,020","258,020","258,020","2190<\/span>","0.85%<\/span>","2020\/12\/17","1399\/09\/27"],["257,790","257,740","260,250","260,210","2450<\/span>","0.95%<\/span>","2020\/12\/16","1399\/09\/26"],["259,750","257,740","261,850","257,760","2200<\/span>","0.85%<\/span>","2020\/12\/15","1399\/09\/25"],["256,460","256,440","262,050","259,960","1420<\/span>","0.55%<\/span>","2020\/12\/14","1399\/09\/24"],["259,270","257,440","259,350","258,540","220<\/span>","0.09%<\/span>","2020\/12\/13","1399\/09\/23"],["259,310","257,940","259,750","258,760","1890<\/span>","0.73%<\/span>","2020\/12\/12","1399\/09\/22"],["260,650","260,650","260,650","260,650","500<\/span>","0.19%<\/span>","2020\/12\/10","1399\/09\/20"],["262,520","260,940","262,550","261,150","1530<\/span>","0.59%<\/span>","2020\/12\/09","1399\/09\/19"],["259,250","259,240","264,430","262,680","3420<\/span>","1.32%<\/span>","2020\/12\/08","1399\/09\/18"],["258,440","257,940","259,550","259,260","1050<\/span>","0.41%<\/span>","2020\/12\/07","1399\/09\/17"],["258,530","257,340","259,050","258,210","430<\/span>","0.17%<\/span>","2020\/12\/06","1399\/09\/16"],["257,180","256,440","259,050","258,640","779<\/span>","0.3%<\/span>","2020\/12\/05","1399\/09\/15"],["259,066","253,271","263,185","257,861","3099<\/span>","1.2%<\/span>","2020\/12\/02","1399\/09\/12"],["262,230","254,440","262,250","258,460","4020<\/span>","1.56%<\/span>","2020\/12\/01","1399\/09\/11"],["255,520","255,440","265,050","262,480","7940<\/span>","3.12%<\/span>","2020\/11\/30","1399\/09\/10"],["251,270","251,240","255,050","254,540","3050<\/span>","1.21%<\/span>","2020\/11\/29","1399\/09\/09"],["247,980","245,740","252,050","251,490","3920<\/span>","1.58%<\/span>","2020\/11\/28","1399\/09\/08"],["247,570","247,570","247,570","247,570","610<\/span>","0.25%<\/span>","2020\/11\/26","1399\/09\/06"],["247,780","245,940","247,850","246,960","2510<\/span>","1.02%<\/span>","2020\/11\/25","1399\/09\/05"],["252,950","249,440","253,050","249,470","3560<\/span>","1.43%<\/span>","2020\/11\/24","1399\/09\/04"],["256,820","249,940","256,850","253,030","5990<\/span>","2.37%<\/span>","2020\/11\/23","1399\/09\/03"],["258,250","256,240","259,550","259,020","970<\/span>","0.38%<\/span>","2020\/11\/22","1399\/09\/02"],["258,840","254,140","259,050","258,050","1850<\/span>","0.72%<\/span>","2020\/11\/21","1399\/09\/01"],["256,200","256,200","256,200","256,200","3310<\/span>","1.29%<\/span>","2020\/11\/19","1399\/08\/29"],["258,550","258,440","260,050","259,510","970<\/span>","0.37%<\/span>","2020\/11\/18","1399\/08\/28"],["262,460","258,940","262,550","260,480","2290<\/span>","0.88%<\/span>","2020\/11\/17","1399\/08\/27"],["260,010","258,940","287,550","262,770","2720<\/span>","1.05%<\/span>","2020\/11\/16","1399\/08\/26"],["285,510","259,940","285,550","260,050","25500<\/span>","9.81%<\/span>","2020\/11\/15","1399\/08\/25"],["269,980","252,940","285,550","285,550","17030<\/span>","6.34%<\/span>","2020\/11\/14","1399\/08\/24"],["268,520","268,520","268,520","268,520","4490<\/span>","1.67%<\/span>","2020\/11\/12","1399\/08\/22"],["270,050","269,940","274,000","273,010","40<\/span>","0.01%<\/span>","2020\/11\/11","1399\/08\/21"],["274,510","269,940","276,550","272,970","3020<\/span>","1.11%<\/span>","2020\/11\/10","1399\/08\/20"],["280,510","272,950","280,550","275,990","8730<\/span>","3.27%<\/span>","2020\/11\/09","1399\/08\/19"],["252,050","251,940","277,550","267,260","15300<\/span>","6.07%<\/span>","2020\/11\/08","1399\/08\/18"],["248,040","239,940","255,050","251,960","7471<\/span>","2.97%<\/span>","2020\/11\/07","1399\/08\/17"],["267,752","254,761","272,544","259,431","10559<\/span>","4.07%<\/span>","2020\/11\/04","1399\/08\/14"],["282,420","282,420","282,420","282,420","7520<\/span>","2.66%<\/span>","2020\/11\/02","1399\/08\/12"],["277,020","276,940","290,050","289,940","12980<\/span>","4.69%<\/span>","2020\/11\/01","1399\/08\/11"],["269,480","265,000","285,550","276,960","540<\/span>","0.19%<\/span>","2020\/10\/31","1399\/08\/10"],["277,500","277,500","277,500","277,500","3460<\/span>","1.25%<\/span>","2020\/10\/29","1399\/08\/08"],["280,990","280,940","285,550","280,960","4480<\/span>","1.59%<\/span>","2020\/10\/28","1399\/08\/07"],["285,540","277,940","285,550","285,440","1540<\/span>","0.54%<\/span>","2020\/10\/27","1399\/08\/06"],["285,460","285,430","288,740","286,980","3020<\/span>","1.05%<\/span>","2020\/10\/26","1399\/08\/05"],["290,000","290,000","290,000","290,000","3750<\/span>","1.29%<\/span>","2020\/10\/24","1399\/08\/03"],["293,750","293,750","293,750","293,750","2690<\/span>","0.92%<\/span>","2020\/10\/22","1399\/08\/01"],["297,940","292,930","298,540","296,440","2420<\/span>","0.82%<\/span>","2020\/10\/21","1399\/07\/30"],["280,960","271,930","294,540","294,020","27040<\/span>","10.13%<\/span>","2020\/10\/20","1399\/07\/29"],["294,040","266,930","294,540","266,980","36560<\/span>","13.69%<\/span>","2020\/10\/19","1399\/07\/28"],["319,220","302,930","319,240","303,540","14986<\/span>","4.94%<\/span>","2020\/10\/18","1399\/07\/27"],["322,214","314,958","328,046","318,526","2804<\/span>","0.88%<\/span>","2020\/10\/14","1399\/07\/23"],["317,740","315,230","318,040","317,330","690<\/span>","0.22%<\/span>","2020\/10\/13","1399\/07\/22"],["314,440","314,430","318,540","318,020","3560<\/span>","1.13%<\/span>","2020\/10\/12","1399\/07\/21"],["308,300","307,730","315,040","314,460","5650<\/span>","1.83%<\/span>","2020\/10\/11","1399\/07\/20"],["310,710","306,930","317,740","308,810","16790<\/span>","5.75%<\/span>","2020\/10\/10","1399\/07\/19"],["292,040","291,960","292,060","292,020","4720<\/span>","1.62%<\/span>","2020\/10\/07","1399\/07\/16"],["295,950","294,230","298,640","296,740","780<\/span>","0.26%<\/span>","2020\/10\/06","1399\/07\/15"],["294,140","294,130","297,640","295,960","1750<\/span>","0.59%<\/span>","2020\/10\/05","1399\/07\/14"],["292,550","291,930","294,840","294,210","9180<\/span>","3.22%<\/span>","2020\/10\/04","1399\/07\/13"],["290,020","277,930","290,040","285,030","4010<\/span>","1.41%<\/span>","2020\/10\/03","1399\/07\/12"],["289,040","289,040","289,040","289,040","10690<\/span>","3.7%<\/span>","2020\/10\/01","1399\/07\/10"],["298,610","297,730","300,040","299,730","2000<\/span>","0.67%<\/span>","2020\/09\/30","1399\/07\/09"],["294,060","293,530","298,040","297,730","3490<\/span>","1.19%<\/span>","2020\/09\/29","1399\/07\/08"],["293,600","289,430","295,040","294,240","1060<\/span>","0.36%<\/span>","2020\/09\/28","1399\/07\/07"],["291,260","291,230","295,540","295,300","4060<\/span>","1.39%<\/span>","2020\/09\/27","1399\/07\/06"],["289,410","288,930","291,540","291,240","13270<\/span>","4.77%<\/span>","2020\/09\/26","1399\/07\/05"],["277,970","277,970","277,970","277,970","9470<\/span>","3.41%<\/span>","2020\/09\/24","1399\/07\/03"],["282,450","282,430","288,440","287,440","6510<\/span>","2.32%<\/span>","2020\/09\/23","1399\/07\/02"],["277,660","277,230","281,340","280,930","5960<\/span>","2.17%<\/span>","2020\/09\/22","1399\/07\/01"],["271,770","271,440","275,940","274,970","3110<\/span>","1.14%<\/span>","2020\/09\/21","1399\/06\/31"],["273,960","271,530","274,640","271,860","620<\/span>","0.23%<\/span>","2020\/09\/20","1399\/06\/30"],["268,960","268,930","273,940","272,480","4510<\/span>","1.68%<\/span>","2020\/09\/19","1399\/06\/29"],["267,970","267,970","267,970","267,970","880<\/span>","0.33%<\/span>","2020\/09\/17","1399\/06\/27"],["269,250","267,440","269,650","268,850","170<\/span>","0.06%<\/span>","2020\/09\/16","1399\/06\/26"],["272,160","267,440","273,550","269,020","100<\/span>","0.04%<\/span>","2020\/09\/15","1399\/06\/25"],["262,510","261,480","270,020","268,920","4400<\/span>","1.66%<\/span>","2020\/09\/14","1399\/06\/24"],["267,990","260,480","272,020","264,520","3900<\/span>","1.47%<\/span>","2020\/09\/13","1399\/06\/23"],["264,410","257,000","268,820","268,420","40420<\/span>","17.73%<\/span>","2020\/09\/12","1399\/06\/22"],["228,000","228,000","228,000","228,000","25710<\/span>","11.28%<\/span>","2020\/09\/10","1399\/06\/20"],["254,720","246,680","254,720","253,710","980<\/span>","0.39%<\/span>","2020\/09\/09","1399\/06\/19"],["251,220","251,180","254,720","254,690","3480<\/span>","1.39%<\/span>","2020\/09\/08","1399\/06\/18"],["246,670","246,670","256,020","251,210","4530<\/span>","1.84%<\/span>","2020\/09\/07","1399\/06\/17"],["246,710","245,300","246,710","246,680","-<\/span>","-","2020\/09\/06","1399\/06\/16"],["248,410","246,170","248,910","246,680","22160<\/span>","9.87%<\/span>","2020\/09\/05","1399\/06\/15"],["224,520","224,520","224,520","224,520","18580<\/span>","8.28%<\/span>","2020\/09\/03","1399\/06\/13"],["242,970","241,570","243,210","243,100","1170<\/span>","0.48%<\/span>","2020\/09\/02","1399\/06\/12"],["245,370","243,870","246,210","244,270","670<\/span>","0.28%<\/span>","2020\/09\/01","1399\/06\/11"],["242,180","229,470","244,010","243,600","12580<\/span>","5.45%<\/span>","2020\/08\/31","1399\/06\/10"],["231,020","231,020","231,020","231,020","3180<\/span>","1.38%<\/span>","2020\/08\/27","1399\/06\/06"],["234,680","233,670","234,910","234,200","1100<\/span>","0.47%<\/span>","2020\/08\/26","1399\/06\/05"],["235,000","232,070","237,010","235,300","690<\/span>","0.29%<\/span>","2020\/08\/25","1399\/06\/04"],["231,300","230,670","234,710","234,610","3430<\/span>","1.48%<\/span>","2020\/08\/24","1399\/06\/03"],["229,500","220,170","231,510","231,180","1810<\/span>","0.79%<\/span>","2020\/08\/23","1399\/06\/02"],["230,570","229,270","231,310","229,370","4350<\/span>","1.93%<\/span>","2020\/08\/22","1399\/06\/01"],["225,020","225,020","225,020","225,020","5960<\/span>","2.65%<\/span>","2020\/08\/20","1399\/05\/30"],["230,570","229,970","232,010","230,980","3980<\/span>","1.75%<\/span>","2020\/08\/19","1399\/05\/29"],["229,700","226,370","230,210","227,000","370<\/span>","0.16%<\/span>","2020\/08\/18","1399\/05\/28"],["231,180","226,470","231,810","227,370","4600<\/span>","2.02%<\/span>","2020\/08\/17","1399\/05\/27"],["227,010","226,970","233,510","231,970","7460<\/span>","3.32%<\/span>","2020\/08\/16","1399\/05\/26"],["221,780","219,970","224,710","224,510","4010<\/span>","1.82%<\/span>","2020\/08\/15","1399\/05\/25"],["220,500","220,500","220,500","220,500","3970<\/span>","1.8%<\/span>","2020\/08\/13","1399\/05\/23"],["222,480","222,470","226,210","224,470","2000<\/span>","0.9%<\/span>","2020\/08\/12","1399\/05\/22"],["220,980","210,470","223,510","222,470","300<\/span>","0.14%<\/span>","2020\/08\/11","1399\/05\/21"],["224,510","218,470","227,710","222,170","1660<\/span>","0.75%<\/span>","2020\/08\/10","1399\/05\/20"],["209,470","209,470","222,010","220,510","9510<\/span>","4.31%<\/span>","2020\/08\/09","1399\/05\/19"],["230,020","230,020","230,020","230,020","6580<\/span>","2.86%<\/span>","2020\/08\/06","1399\/05\/16"],["234,900","234,870","237,210","236,600","1690<\/span>","0.72%<\/span>","2020\/08\/05","1399\/05\/15"],["232,780","232,770","235,410","234,910","2100<\/span>","0.9%<\/span>","2020\/08\/04","1399\/05\/14"],["232,100","232,070","233,410","232,810","100<\/span>","0.04%<\/span>","2020\/08\/03","1399\/05\/13"],["232,210","231,870","233,610","232,710","510<\/span>","0.22%<\/span>","2020\/08\/02","1399\/05\/12"],["229,980","225,270","232,710","232,200","24180<\/span>","11.62%<\/span>","2020\/08\/01","1399\/05\/11"],["208,020","208,020","208,020","208,020","27450<\/span>","13.2%<\/span>","2020\/07\/30","1399\/05\/09"],["234,270","234,270","235,510","235,470","1160<\/span>","0.5%<\/span>","2020\/07\/29","1399\/05\/08"],["234,470","232,770","235,910","234,310","190<\/span>","0.08%<\/span>","2020\/07\/28","1399\/05\/07"],["233,480","231,970","236,210","234,500","1000<\/span>","0.43%<\/span>","2020\/07\/27","1399\/05\/06"],["232,980","229,970","235,010","233,500","2530<\/span>","1.1%<\/span>","2020\/07\/26","1399\/05\/05"],["237,470","225,970","242,010","230,970","28060<\/span>","13.83%<\/span>","2020\/07\/25","1399\/05\/04"],["202,910","202,910","202,910","202,910","15470<\/span>","7.62%<\/span>","2020\/07\/23","1399\/05\/02"],["220,580","216,970","221,010","218,380","380<\/span>","0.17%<\/span>","2020\/07\/22","1399\/05\/01"],["219,000","216,970","223,510","218,000","1010<\/span>","0.46%<\/span>","2020\/07\/21","1399\/04\/31"],["213,200","209,970","219,010","219,010","9990<\/span>","4.56%<\/span>","2020\/07\/20","1399\/04\/30"],["247,810","223,970","247,810","229,000","16480<\/span>","7.2%<\/span>","2020\/07\/19","1399\/04\/29"],["259,570","243,770","260,010","245,480","14460<\/span>","6.26%<\/span>","2020\/07\/18","1399\/04\/28"],["231,020","231,020","231,020","231,020","10350<\/span>","4.48%<\/span>","2020\/07\/16","1399\/04\/26"],["238,780","238,770","241,810","241,370","2400<\/span>","1%<\/span>","2020\/07\/15","1399\/04\/25"],["236,310","236,270","239,610","238,970","2670<\/span>","1.13%<\/span>","2020\/07\/14","1399\/04\/24"],["233,910","229,970","238,010","236,300","2020<\/span>","0.86%<\/span>","2020\/07\/13","1399\/04\/23"],["230,010","229,670","234,410","234,280","7270<\/span>","3.2%<\/span>","2020\/07\/12","1399\/04\/22"],["227,380","226,370","228,510","227,010","1330<\/span>","0.59%<\/span>","2020\/07\/11","1399\/04\/21"],["224,190","222,620","229,420","225,680","980<\/span>","0.44%<\/span>","2020\/07\/08","1399\/04\/18"],["224,810","223,370","225,710","224,700","3720<\/span>","1.68%<\/span>","2020\/07\/07","1399\/04\/17"],["218,000","216,770","221,310","220,980","3170<\/span>","1.46%<\/span>","2020\/07\/06","1399\/04\/16"],["221,480","213,970","221,710","217,810","5200<\/span>","2.39%<\/span>","2020\/07\/05","1399\/04\/15"],["211,970","211,970","223,510","223,010","14610<\/span>","7.01%<\/span>","2020\/07\/04","1399\/04\/14"],["206,560","203,540","212,750","208,400","600<\/span>","0.29%<\/span>","2020\/07\/01","1399\/04\/11"],["202,570","200,570","205,910","205,770","470<\/span>","0.23%<\/span>","2020\/06\/30","1399\/04\/10"],["203,480","202,870","206,010","205,300","3100<\/span>","1.53%<\/span>","2020\/06\/29","1399\/04\/09"],["203,470","200,170","203,510","202,200","30<\/span>","0.01%<\/span>","2020\/06\/28","1399\/04\/08"],["205,200","199,470","206,510","202,170","13740<\/span>","7.29%<\/span>","2020\/06\/27","1399\/04\/07"],["188,430","188,430","188,430","188,430","3050<\/span>","1.62%<\/span>","2020\/06\/25","1399\/04\/05"],["192,180","189,570","192,810","191,480","3100<\/span>","1.62%<\/span>","2020\/06\/24","1399\/04\/04"],["201,380","193,570","203,510","194,580","6420<\/span>","3.3%<\/span>","2020\/06\/23","1399\/04\/03"],["202,570","196,970","205,410","201,000","3200<\/span>","1.62%<\/span>","2020\/06\/22","1399\/04\/02"],["195,570","195,270","200,010","197,800","3000<\/span>","1.54%<\/span>","2020\/06\/21","1399\/04\/01"],["192,700","192,470","198,010","194,800","11300<\/span>","6.16%<\/span>","2020\/06\/20","1399\/03\/31"],["183,500","183,500","183,500","183,500","2170<\/span>","1.18%<\/span>","2020\/06\/18","1399\/03\/29"],["185,680","185,670","185,710","185,670","40<\/span>","0.02%<\/span>","2020\/06\/16","1399\/03\/27"],["183,580","182,870","185,910","185,710","2800<\/span>","1.53%<\/span>","2020\/06\/15","1399\/03\/26"],["179,510","179,470","183,210","182,910","3430<\/span>","1.91%<\/span>","2020\/06\/14","1399\/03\/25"],["179,510","179,470","179,510","179,480","1980<\/span>","1.12%<\/span>","2020\/06\/13","1399\/03\/24"],["177,500","177,500","177,500","177,500","2300<\/span>","1.3%<\/span>","2020\/06\/11","1399\/03\/22"],["180,100","179,670","189,910","179,800","80<\/span>","0.04%<\/span>","2020\/06\/10","1399\/03\/21"],["177,880","177,870","180,210","179,880","1970<\/span>","1.11%<\/span>","2020\/06\/09","1399\/03\/20"],["176,080","176,070","178,310","177,910","1800<\/span>","1.02%<\/span>","2020\/06\/08","1399\/03\/19"],["176,710","175,670","176,710","176,110","700<\/span>","0.4%<\/span>","2020\/06\/07","1399\/03\/18"],["177,210","176,570","177,510","176,810","1070<\/span>","0.61%<\/span>","2020\/06\/06","1399\/03\/17"],["177,080","177,080","178,220","177,880","760<\/span>","0.43%<\/span>","2020\/06\/02","1399\/03\/13"],["176,610","176,380","177,120","177,120","100<\/span>","0.06%<\/span>","2020\/06\/01","1399\/03\/12"],["176,020","175,980","177,220","177,020","1010<\/span>","0.57%<\/span>","2020\/05\/31","1399\/03\/11"],["176,520","175,580","176,620","176,010","5400<\/span>","3.17%<\/span>","2020\/05\/30","1399\/03\/10"],["170,610","170,610","170,610","170,610","5100<\/span>","2.99%<\/span>","2020\/05\/28","1399\/03\/08"],["174,610","174,280","175,720","175,710","1930<\/span>","1.11%<\/span>","2020\/05\/27","1399\/03\/07"],["175,010","173,080","175,020","173,780","1700<\/span>","0.98%<\/span>","2020\/05\/26","1399\/03\/06"],["177,290","175,480","177,320","175,480","2430<\/span>","1.4%<\/span>","2020\/05\/23","1399\/03\/03"],["173,050","173,050","173,050","173,050","3960<\/span>","2.29%<\/span>","2020\/05\/21","1399\/03\/01"],["178,420","176,180","178,420","177,010","1900<\/span>","1.07%<\/span>","2020\/05\/20","1399\/02\/31"],["177,720","177,380","179,120","178,910","2000<\/span>","1.13%<\/span>","2020\/05\/19","1399\/02\/30"],["174,520","174,080","177,520","176,910","1130<\/span>","0.64%<\/span>","2020\/05\/18","1399\/02\/29"],["169,080","169,080","180,210","175,780","6670<\/span>","3.94%<\/span>","2020\/05\/17","1399\/02\/28"],["169,090","169,080","169,120","169,110","570<\/span>","0.34%<\/span>","2020\/05\/16","1399\/02\/27"],["168,540","168,540","168,540","168,540","70<\/span>","0.04%<\/span>","2020\/05\/14","1399\/02\/25"],["169,480","168,580","170,020","168,610","2470<\/span>","1.46%<\/span>","2020\/05\/13","1399\/02\/24"],["171,820","170,080","172,320","171,080","870<\/span>","0.51%<\/span>","2020\/05\/12","1399\/02\/23"],["169,210","169,180","171,820","170,210","1790<\/span>","1.06%<\/span>","2020\/05\/11","1399\/02\/22"],["164,880","164,880","168,420","168,420","3500<\/span>","2.12%<\/span>","2020\/05\/10","1399\/02\/21"],["164,380","164,380","165,020","164,920","7920<\/span>","5.04%<\/span>","2020\/05\/09","1399\/02\/20"],["157,000","157,000","157,000","157,000","5890<\/span>","3.75%<\/span>","2020\/05\/07","1399\/02\/18"],["161,410","161,380","162,920","162,890","1510<\/span>","0.94%<\/span>","2020\/05\/06","1399\/02\/17"],["161,410","161,380","161,420","161,380","40<\/span>","0.02%<\/span>","2020\/05\/05","1399\/02\/16"],["161,420","161,380","161,420","161,420","30<\/span>","0.02%<\/span>","2020\/05\/04","1399\/02\/15"],["160,720","160,680","161,920","161,390","600<\/span>","0.37%<\/span>","2020\/05\/03","1399\/02\/14"],["160,480","159,880","160,820","160,790","4790<\/span>","3.07%<\/span>","2020\/05\/02","1399\/02\/13"],["156,000","156,000","156,000","156,000","5420<\/span>","3.47%<\/span>","2020\/04\/30","1399\/02\/11"],["161,780","161,380","162,120","161,420","990<\/span>","0.61%<\/span>","2020\/04\/29","1399\/02\/10"],["161,590","161,480","162,720","162,410","1620<\/span>","1.01%<\/span>","2020\/04\/28","1399\/02\/09"],["161,490","159,980","161,520","160,790","720<\/span>","0.45%<\/span>","2020\/04\/27","1399\/02\/08"],["161,510","161,480","161,520","161,510","10<\/span>","0.01%<\/span>","2020\/04\/26","1399\/02\/07"],["161,480","161,480","161,520","161,520","6490<\/span>","4.19%<\/span>","2020\/04\/25","1399\/02\/06"],["155,030","155,030","155,030","155,030","7660<\/span>","4.94%<\/span>","2020\/04\/23","1399\/02\/04"],["163,810","162,680","163,920","162,690","390<\/span>","0.24%<\/span>","2020\/04\/22","1399\/02\/03"],["162,710","161,980","163,120","163,080","2190<\/span>","1.36%<\/span>","2020\/04\/21","1399\/02\/02"],["154,380","154,380","160,920","160,890","6470<\/span>","4.19%<\/span>","2020\/04\/20","1399\/02\/01"],["154,410","154,380","154,420","154,420","30<\/span>","0.02%<\/span>","2020\/04\/19","1399\/01\/31"],["154,390","154,380","154,420","154,390","610<\/span>","0.4%<\/span>","2020\/04\/18","1399\/01\/30"],["155,000","155,000","155,000","155,000","4690<\/span>","3.03%<\/span>","2020\/04\/16","1399\/01\/28"],["159,680","159,680","159,720","159,690","80<\/span>","0.05%<\/span>","2020\/04\/15","1399\/01\/27"],["159,420","159,180","159,920","159,610","670<\/span>","0.42%<\/span>","2020\/04\/14","1399\/01\/26"],["161,110","159,880","161,120","160,280","810<\/span>","0.51%<\/span>","2020\/04\/13","1399\/01\/25"],["161,980","160,780","162,250","161,090","1150<\/span>","0.71%<\/span>","2020\/04\/12","1399\/01\/24"],["162,420","162,050","162,650","162,240","1180<\/span>","0.73%<\/span>","2020\/04\/11","1399\/01\/23"],["159,590","159,550","161,150","161,060","1410<\/span>","0.88%<\/span>","2020\/04\/08","1399\/01\/20"],["161,990","159,450","162,050","159,650","1740<\/span>","1.09%<\/span>","2020\/04\/07","1399\/01\/19"],["163,180","161,250","163,450","161,390","1560<\/span>","0.97%<\/span>","2020\/04\/06","1399\/01\/18"],["164,030","162,950","164,050","162,950","1240<\/span>","0.76%<\/span>","2020\/04\/05","1399\/01\/17"],["164,590","164,150","164,700","164,190","15230<\/span>","10.22%<\/span>","2020\/04\/04","1399\/01\/16"],["148,960","148,960","148,960","148,960","51<\/span>","0.03%<\/span>","2020\/04\/02","1399\/01\/14"],["148,992","147,978","150,143","149,011","1<\/span>","-","2020\/03\/29","1399\/01\/10"],["148,982","146,762","152,094","149,010","10<\/span>","0.01%<\/span>","2020\/03\/28","1399\/01\/09"],["149,028","147,867","151,591","149,000","8<\/span>","0.01%<\/span>","2020\/03\/27","1399\/01\/08"],["148,987","146,394","151,837","148,992","21<\/span>","0.01%<\/span>","2020\/03\/25","1399\/01\/06"],["148,996","146,587","151,797","148,971","49<\/span>","0.03%<\/span>","2020\/03\/24","1399\/01\/05"],["148,982","147,670","150,301","149,020","10<\/span>","0.01%<\/span>","2020\/03\/23","1399\/01\/04"],["149,030","149,030","149,030","149,030","10890<\/span>","7.31%<\/span>","2020\/03\/18","1398\/12\/28"],["160,890","159,890","161,000","159,920","770<\/span>","0.48%<\/span>","2020\/03\/17","1398\/12\/27"],["160,790","159,790","161,200","160,690","2320<\/span>","1.46%<\/span>","2020\/03\/16","1398\/12\/26"],["156,490","156,490","159,600","158,370","1800<\/span>","1.15%<\/span>","2020\/03\/15","1398\/12\/25"],["154,510","154,490","156,900","156,570","8060<\/span>","5.43%<\/span>","2020\/03\/14","1398\/12\/24"],["148,510","148,510","148,510","148,510","5390<\/span>","3.63%<\/span>","2020\/03\/12","1398\/12\/22"],["154,080","152,890","154,100","153,900","90<\/span>","0.06%<\/span>","2020\/03\/11","1398\/12\/21"],["154,000","153,590","154,300","153,990","100<\/span>","0.06%<\/span>","2020\/03\/10","1398\/12\/20"],["154,290","153,190","154,600","153,890","3930<\/span>","2.62%<\/span>","2020\/03\/09","1398\/12\/19"],["149,960","149,960","149,960","149,960","10<\/span>","0.01%<\/span>","2020\/03\/07","1398\/12\/17"],["149,950","149,950","149,950","149,950","2760<\/span>","1.84%<\/span>","2020\/03\/05","1398\/12\/15"],["152,090","149,390","153,000","152,710","1650<\/span>","1.08%<\/span>","2020\/03\/04","1398\/12\/14"],["155,090","153,590","155,200","154,360","1230<\/span>","0.8%<\/span>","2020\/03\/03","1398\/12\/13"],["153,090","152,490","154,600","153,130","3860<\/span>","2.52%<\/span>","2020\/03\/02","1398\/12\/12"],["156,790","155,790","157,500","156,990","1930<\/span>","1.24%<\/span>","2020\/03\/01","1398\/12\/11"],["150,170","150,090","155,100","155,060","1950<\/span>","1.26%<\/span>","2020\/02\/29","1398\/12\/10"],["157,010","157,010","157,010","157,010","80<\/span>","0.05%<\/span>","2020\/02\/27","1398\/12\/08"],["156,320","156,190","157,600","157,090","700<\/span>","0.45%<\/span>","2020\/02\/26","1398\/12\/07"],["156,320","156,290","156,400","156,390","100<\/span>","0.06%<\/span>","2020\/02\/25","1398\/12\/06"],["157,490","155,090","157,900","156,290","200<\/span>","0.13%<\/span>","2020\/02\/24","1398\/12\/05"],["154,390","154,090","156,100","156,090","3540<\/span>","2.32%<\/span>","2020\/02\/23","1398\/12\/04"],["156,350","151,790","156,400","152,550","10520<\/span>","7.41%<\/span>","2020\/02\/22","1398\/12\/03"],["142,030","142,030","142,030","142,030","1900<\/span>","1.34%<\/span>","2020\/02\/20","1398\/12\/01"],["143,690","143,690","144,600","143,930","440<\/span>","0.31%<\/span>","2020\/02\/19","1398\/11\/30"],["144,190","142,690","145,000","143,490","540<\/span>","0.38%<\/span>","2020\/02\/18","1398\/11\/29"],["141,590","141,590","144,400","144,030","2410<\/span>","1.7%<\/span>","2020\/02\/17","1398\/11\/28"],["141,690","140,990","141,900","141,620","240<\/span>","0.17%<\/span>","2020\/02\/16","1398\/11\/27"],["141,590","140,490","142,200","141,860","3370<\/span>","2.43%<\/span>","2020\/02\/15","1398\/11\/26"],["138,490","138,490","138,490","138,490","1940<\/span>","1.4%<\/span>","2020\/02\/13","1398\/11\/24"],["140,390","140,390","140,500","140,430","4390<\/span>","3.23%<\/span>","2020\/02\/12","1398\/11\/23"],["136,040","136,040","136,040","136,040","3550<\/span>","2.61%<\/span>","2020\/02\/10","1398\/11\/21"],["139,090","139,090","139,900","139,590","700<\/span>","0.5%<\/span>","2020\/02\/09","1398\/11\/20"],["138,190","138,190","139,300","138,890","3830<\/span>","2.84%<\/span>","2020\/02\/08","1398\/11\/19"],["135,060","135,060","135,060","135,060","1670<\/span>","1.24%<\/span>","2020\/02\/06","1398\/11\/17"],["136,640","136,390","136,890","136,730","40<\/span>","0.03%<\/span>","2020\/02\/05","1398\/11\/16"],["135,990","135,640","136,800","136,690","1000<\/span>","0.74%<\/span>","2020\/02\/04","1398\/11\/15"],["136,390","135,590","136,600","135,690","350<\/span>","0.26%<\/span>","2020\/02\/03","1398\/11\/14"],["135,190","135,190","136,400","136,040","540<\/span>","0.4%<\/span>","2020\/02\/02","1398\/11\/13"],["135,230","134,590","136,200","135,500","960<\/span>","0.71%<\/span>","2020\/02\/01","1398\/11\/12"],["134,540","134,540","134,540","134,540","520<\/span>","0.39%<\/span>","2020\/01\/30","1398\/11\/10"],["134,020","134,020","134,020","134,020","3170<\/span>","2.37%<\/span>","2020\/01\/28","1398\/11\/08"],["136,790","136,690","138,900","137,190","1000<\/span>","0.73%<\/span>","2020\/01\/27","1398\/11\/07"],["136,420","136,190","137,800","136,190","400<\/span>","0.29%<\/span>","2020\/01\/26","1398\/11\/06"],["135,250","135,190","135,900","135,790","5790<\/span>","4.45%<\/span>","2020\/01\/25","1398\/11\/05"],["130,000","130,000","130,000","130,000","5290<\/span>","4.07%<\/span>","2020\/01\/23","1398\/11\/03"],["135,340","135,190","136,400","135,290","440<\/span>","0.33%<\/span>","2020\/01\/22","1398\/11\/02"],["134,090","134,090","136,000","134,850","460<\/span>","0.34%<\/span>","2020\/01\/21","1398\/11\/01"],["134,800","134,290","134,900","134,390","600<\/span>","0.45%<\/span>","2020\/01\/20","1398\/10\/30"],["134,540","134,490","135,100","134,990","500<\/span>","0.37%<\/span>","2020\/01\/19","1398\/10\/29"],["134,500","133,790","136,400","134,490","3490<\/span>","2.66%<\/span>","2020\/01\/18","1398\/10\/28"],["131,000","131,000","131,000","131,000","4160<\/span>","3.18%<\/span>","2020\/01\/16","1398\/10\/26"],["135,020","134,790","135,500","135,160","200<\/span>","0.15%<\/span>","2020\/01\/15","1398\/10\/25"],["135,310","134,890","136,360","134,960","540<\/span>","0.4%<\/span>","2020\/01\/14","1398\/10\/24"],["132,990","132,690","135,500","135,500","1350<\/span>","1.01%<\/span>","2020\/01\/13","1398\/10\/23"],["133,990","133,490","134,700","134,150","140<\/span>","0.1%<\/span>","2020\/01\/12","1398\/10\/22"],["133,100","133,100","134,400","134,290","2200<\/span>","1.67%<\/span>","2020\/01\/11","1398\/10\/21"],["132,090","132,090","132,090","132,090","1810<\/span>","1.37%<\/span>","2020\/01\/09","1398\/10\/19"],["139,060","133,090","139,100","133,900","5450<\/span>","4.07%<\/span>","2020\/01\/08","1398\/10\/18"],["139,590","139,290","141,800","139,350","310<\/span>","0.22%<\/span>","2020\/01\/07","1398\/10\/17"],["138,200","138,090","140,200","139,660","1570<\/span>","1.14%<\/span>","2020\/01\/06","1398\/10\/16"],["139,990","138,090","140,100","138,090","1130<\/span>","0.82%<\/span>","2020\/01\/05","1398\/10\/15"],["137,040","136,690","139,600","139,220","9720<\/span>","7.51%<\/span>","2020\/01\/04","1398\/10\/14"],["129,500","129,500","129,500","129,500","3490<\/span>","2.69%<\/span>","2020\/01\/02","1398\/10\/12"],["132,890","132,590","133,100","132,990","-<\/span>","-","2020\/01\/01","1398\/10\/11"],["133,220","132,490","133,420","132,990","200<\/span>","0.15%<\/span>","2019\/12\/31","1398\/10\/10"],["132,390","132,180","133,320","133,190","1570<\/span>","1.19%<\/span>","2019\/12\/30","1398\/10\/09"],["131,590","131,380","131,720","131,620","40<\/span>","0.03%<\/span>","2019\/12\/29","1398\/10\/08"],["131,850","131,580","132,050","131,580","1820<\/span>","1.4%<\/span>","2019\/12\/28","1398\/10\/07"],["129,760","129,760","129,760","129,760","2060<\/span>","1.59%<\/span>","2019\/12\/26","1398\/10\/05"],["131,990","131,790","132,450","131,820","90<\/span>","0.07%<\/span>","2019\/12\/25","1398\/10\/04"],["131,240","130,790","132,250","131,910","820<\/span>","0.63%<\/span>","2019\/12\/24","1398\/10\/03"],["132,260","130,790","133,050","131,090","400<\/span>","0.31%<\/span>","2019\/12\/23","1398\/10\/02"],["131,510","129,490","132,050","131,490","200<\/span>","0.15%<\/span>","2019\/12\/22","1398\/10\/01"],["133,520","130,590","134,450","131,690","3100<\/span>","2.41%<\/span>","2019\/12\/21","1398\/09\/30"],["128,590","128,590","128,590","128,590","1400<\/span>","1.09%<\/span>","2019\/12\/19","1398\/09\/28"],["129,090","129,090","130,250","129,990","840<\/span>","0.65%<\/span>","2019\/12\/18","1398\/09\/27"],["131,440","128,690","132,150","129,150","1520<\/span>","1.18%<\/span>","2019\/12\/17","1398\/09\/26"],["127,510","127,450","130,950","130,670","3150<\/span>","2.47%<\/span>","2019\/12\/16","1398\/09\/25"],["127,620","126,650","128,050","127,520","1680<\/span>","1.34%<\/span>","2019\/12\/15","1398\/09\/24"],["126,880","125,450","126,950","125,840","3170<\/span>","2.52%<\/span>","2019\/12\/14","1398\/09\/23"],["129,010","129,010","129,010","129,010","1500<\/span>","1.18%<\/span>","2019\/12\/12","1398\/09\/21"],["130,980","127,450","131,050","127,510","3540<\/span>","2.78%<\/span>","2019\/12\/11","1398\/09\/20"],["135,960","129,950","136,050","131,050","4790<\/span>","3.66%<\/span>","2019\/12\/10","1398\/09\/19"],["139,480","135,750","141,550","135,840","2190<\/span>","1.61%<\/span>","2019\/12\/09","1398\/09\/18"],["134,540","134,450","138,050","138,030","3580<\/span>","2.66%<\/span>","2019\/12\/08","1398\/09\/17"],["132,460","122,700","135,050","134,450","7440<\/span>","5.86%<\/span>","2019\/12\/07","1398\/09\/16"],["127,010","127,010","127,010","127,010","3480<\/span>","2.74%<\/span>","2019\/12\/05","1398\/09\/14"],["128,970","128,950","130,850","130,490","1450<\/span>","1.12%<\/span>","2019\/12\/04","1398\/09\/13"],["127,730","127,650","129,750","129,040","1390<\/span>","1.09%<\/span>","2019\/12\/03","1398\/09\/12"],["126,520","126,450","127,750","127,650","1100<\/span>","0.87%<\/span>","2019\/12\/02","1398\/09\/11"],["127,850","126,450","128,650","126,550","1570<\/span>","1.24%<\/span>","2019\/12\/01","1398\/09\/10"],["126,130","124,950","128,150","128,120","4100<\/span>","3.31%<\/span>","2019\/11\/30","1398\/09\/09"],["124,020","124,020","124,020","124,020","1970<\/span>","1.59%<\/span>","2019\/11\/28","1398\/09\/07"],["125,770","125,750","126,950","125,990","170<\/span>","0.14%<\/span>","2019\/11\/27","1398\/09\/06"],["123,190","122,750","125,850","125,820","2850<\/span>","2.32%<\/span>","2019\/11\/26","1398\/09\/05"],["123,680","122,450","123,980","122,970","1180<\/span>","0.96%<\/span>","2019\/11\/25","1398\/09\/04"],["122,620","122,450","124,880","124,150","1410<\/span>","1.15%<\/span>","2019\/11\/24","1398\/09\/03"],["118,970","118,950","123,080","122,740","4800<\/span>","4.07%<\/span>","2019\/11\/23","1398\/09\/02"],["117,940","117,940","117,940","117,940","1040<\/span>","0.88%<\/span>","2019\/11\/21","1398\/08\/30"],["119,060","118,950","119,380","118,980","150<\/span>","0.13%<\/span>","2019\/11\/20","1398\/08\/29"],["122,610","119,050","122,880","119,130","3390<\/span>","2.85%<\/span>","2019\/11\/19","1398\/08\/28"],["122,580","122,500","122,650","122,520","130<\/span>","0.11%<\/span>","2019\/11\/18","1398\/08\/27"],["122,520","122,500","122,650","122,650","150<\/span>","0.12%<\/span>","2019\/11\/17","1398\/08\/26"],["122,630","122,500","122,650","122,500","7530<\/span>","6.55%<\/span>","2019\/11\/16","1398\/08\/25"],["114,970","114,970","114,970","114,970","2900<\/span>","2.52%<\/span>","2019\/11\/14","1398\/08\/23"],["117,820","117,700","118,550","117,870","170<\/span>","0.14%<\/span>","2019\/11\/13","1398\/08\/22"],["115,150","115,100","117,850","117,700","2460<\/span>","2.13%<\/span>","2019\/11\/12","1398\/08\/21"],["114,970","114,750","115,250","115,240","280<\/span>","0.24%<\/span>","2019\/11\/11","1398\/08\/20"],["114,310","114,300","115,000","114,960","630<\/span>","0.55%<\/span>","2019\/11\/10","1398\/08\/19"],["114,120","113,900","114,450","114,330","950<\/span>","0.84%<\/span>","2019\/11\/09","1398\/08\/18"],["113,380","113,380","113,380","113,380","480<\/span>","0.43%<\/span>","2019\/11\/07","1398\/08\/16"],["112,975","112,890","113,050","112,900","1250<\/span>","1.11%<\/span>","2019\/11\/05","1398\/08\/14"],["113,530","113,500","114,150","114,150","500<\/span>","0.44%<\/span>","2019\/11\/04","1398\/08\/13"],["113,750","113,300","113,850","113,650","60<\/span>","0.05%<\/span>","2019\/11\/03","1398\/08\/12"],["112,900","112,900","114,250","113,710","2190<\/span>","1.96%<\/span>","2019\/11\/02","1398\/08\/11"],["111,520","111,520","111,520","111,520","1030<\/span>","0.92%<\/span>","2019\/10\/31","1398\/08\/09"],["112,030","111,900","112,850","112,550","1140<\/span>","1.02%<\/span>","2019\/10\/30","1398\/08\/08"],["111,410","111,410","111,410","111,410","30<\/span>","0.03%<\/span>","2019\/10\/28","1398\/08\/06"],["111,380","111,380","111,380","111,380","670<\/span>","0.6%<\/span>","2019\/10\/26","1398\/08\/04"],["112,050","112,050","112,050","112,050","140<\/span>","0.13%<\/span>","2019\/10\/24","1398\/08\/02"],["112,340","111,000","112,350","111,910","410<\/span>","0.37%<\/span>","2019\/10\/23","1398\/08\/01"],["113,350","112,200","113,450","112,320","1110<\/span>","0.99%<\/span>","2019\/10\/22","1398\/07\/30"],["113,100","113,100","113,650","113,430","30<\/span>","0.03%<\/span>","2019\/10\/21","1398\/07\/29"],["113,730","113,100","113,750","113,400","620<\/span>","0.55%<\/span>","2019\/10\/20","1398\/07\/28"],["114,020","114,020","114,020","114,020","210<\/span>","0.18%<\/span>","2019\/10\/17","1398\/07\/25"],["114,340","114,200","114,550","114,230","10<\/span>","0.01%<\/span>","2019\/10\/16","1398\/07\/24"],["114,150","114,000","114,550","114,220","110<\/span>","0.1%<\/span>","2019\/10\/15","1398\/07\/23"],["113,920","113,900","114,350","114,110","150<\/span>","0.13%<\/span>","2019\/10\/14","1398\/07\/22"],["114,080","113,600","114,150","113,960","70<\/span>","0.06%<\/span>","2019\/10\/13","1398\/07\/21"],["114,910","114,000","114,950","114,030","10<\/span>","0.01%<\/span>","2019\/10\/12","1398\/07\/20"],["114,020","114,020","114,020","114,020","810<\/span>","0.71%<\/span>","2019\/10\/10","1398\/07\/18"],["115,030","114,800","115,050","114,830","150<\/span>","0.13%<\/span>","2019\/10\/09","1398\/07\/17"],["115,020","114,700","115,050","114,980","60<\/span>","0.05%<\/span>","2019\/10\/08","1398\/07\/16"],["114,680","114,600","115,050","114,920","190<\/span>","0.17%<\/span>","2019\/10\/07","1398\/07\/15"],["114,460","114,400","114,750","114,730","230<\/span>","0.2%<\/span>","2019\/10\/06","1398\/07\/14"],["115,010","114,500","115,050","114,500","70<\/span>","0.06%<\/span>","2019\/10\/05","1398\/07\/13"],["114,430","114,430","114,430","114,430","1060<\/span>","0.93%<\/span>","2019\/10\/03","1398\/07\/11"],["115,220","115,100","115,550","115,490","260<\/span>","0.23%<\/span>","2019\/10\/02","1398\/07\/10"],["115,020","114,500","115,250","115,230","220<\/span>","0.19%<\/span>","2019\/10\/01","1398\/07\/09"],["115,890","114,900","115,900","115,010","800<\/span>","0.7%<\/span>","2019\/09\/30","1398\/07\/08"],["115,110","115,050","115,900","115,810","1170<\/span>","1.02%<\/span>","2019\/09\/29","1398\/07\/07"],["114,630","114,550","114,700","114,640","1140<\/span>","1%<\/span>","2019\/09\/28","1398\/07\/06"],["113,500","113,500","113,500","113,500","880<\/span>","0.78%<\/span>","2019\/09\/26","1398\/07\/04"],["114,210","114,100","114,450","114,380","200<\/span>","0.18%<\/span>","2019\/09\/25","1398\/07\/03"],["114,430","114,100","114,550","114,180","270<\/span>","0.24%<\/span>","2019\/09\/24","1398\/07\/02"],["113,920","113,800","114,550","114,450","520<\/span>","0.46%<\/span>","2019\/09\/23","1398\/07\/01"],["114,330","113,700","114,350","113,930","380<\/span>","0.33%<\/span>","2019\/09\/22","1398\/06\/31"],["115,100","113,870","115,250","114,310","190<\/span>","0.17%<\/span>","2019\/09\/21","1398\/06\/30"],["114,500","114,500","114,500","114,500","830<\/span>","0.72%<\/span>","2019\/09\/19","1398\/06\/28"],["115,340","114,900","115,450","115,330","30<\/span>","0.03%<\/span>","2019\/09\/18","1398\/06\/27"],["114,500","114,500","115,550","115,360","220<\/span>","0.19%<\/span>","2019\/09\/17","1398\/06\/26"],["115,010","114,600","115,150","115,140","590<\/span>","0.52%<\/span>","2019\/09\/16","1398\/06\/25"],["113,450","113,300","115,050","114,550","1120<\/span>","0.99%<\/span>","2019\/09\/15","1398\/06\/24"],["113,810","113,300","114,050","113,430","1010<\/span>","0.89%<\/span>","2019\/09\/14","1398\/06\/23"],["114,440","114,440","114,440","114,440","2300<\/span>","2.01%<\/span>","2019\/09\/12","1398\/06\/21"],["116,600","115,600","116,750","116,740","740<\/span>","0.64%<\/span>","2019\/09\/11","1398\/06\/20"],["116,000","116,000","116,000","116,000","750<\/span>","0.65%<\/span>","2019\/09\/08","1398\/06\/17"],["116,720","116,500","117,150","116,750","2750<\/span>","2.41%<\/span>","2019\/09\/07","1398\/06\/16"],["114,000","114,000","114,000","114,000","750<\/span>","0.66%<\/span>","2019\/09\/05","1398\/06\/14"],["114,510","114,500","115,450","114,750","700<\/span>","0.61%<\/span>","2019\/09\/04","1398\/06\/13"],["113,720","113,700","114,650","114,050","460<\/span>","0.4%<\/span>","2019\/09\/03","1398\/06\/12"],["114,250","113,500","115,350","114,510","760<\/span>","0.67%<\/span>","2019\/09\/02","1398\/06\/11"],["113,720","112,200","113,850","113,750","70<\/span>","0.06%<\/span>","2019\/09\/01","1398\/06\/10"],["115,640","113,300","116,150","113,820","1820<\/span>","1.63%<\/span>","2019\/08\/31","1398\/06\/09"],["112,000","112,000","112,000","112,000","1120<\/span>","1%<\/span>","2019\/08\/29","1398\/06\/07"],["112,420","112,300","113,250","113,120","920<\/span>","0.82%<\/span>","2019\/08\/28","1398\/06\/06"],["112,410","111,700","112,850","112,200","50<\/span>","0.04%<\/span>","2019\/08\/27","1398\/06\/05"],["110,650","110,600","113,050","112,250","1400<\/span>","1.26%<\/span>","2019\/08\/26","1398\/06\/04"],["113,000","110,850","114,250","110,850","2160<\/span>","1.95%<\/span>","2019\/08\/25","1398\/06\/03"],["115,690","112,500","115,750","113,010","2990<\/span>","2.65%<\/span>","2019\/08\/24","1398\/06\/02"],["116,000","116,000","116,000","116,000","850<\/span>","0.73%<\/span>","2019\/08\/22","1398\/05\/31"],["117,280","116,400","117,350","116,850","110<\/span>","0.09%<\/span>","2019\/08\/21","1398\/05\/30"],["116,980","116,890","117,000","116,960","70<\/span>","0.06%<\/span>","2019\/08\/19","1398\/05\/28"],["117,320","116,600","117,350","117,030","310<\/span>","0.26%<\/span>","2019\/08\/18","1398\/05\/27"],["118,340","117,100","118,450","117,340","301<\/span>","0.26%<\/span>","2019\/08\/17","1398\/05\/26"],["117,086","114,814","119,476","117,641","631<\/span>","0.54%<\/span>","2019\/08\/14","1398\/05\/23"],["116,940","116,500","116,950","116,700","300<\/span>","0.26%<\/span>","2019\/08\/13","1398\/05\/22"],["116,910","116,890","117,000","117,000","50<\/span>","0.04%<\/span>","2019\/08\/11","1398\/05\/20"],["117,620","116,200","117,650","116,950","1895<\/span>","1.62%<\/span>","2019\/08\/10","1398\/05\/19"],["119,497","116,479","121,038","118,845","475<\/span>","0.4%<\/span>","2019\/08\/07","1398\/05\/16"],["119,580","119,300","120,050","119,670","120<\/span>","0.1%<\/span>","2019\/08\/06","1398\/05\/15"],["120,180","119,100","120,250","119,550","700<\/span>","0.59%<\/span>","2019\/08\/05","1398\/05\/14"],["119,450","119,400","120,550","120,250","810<\/span>","0.68%<\/span>","2019\/08\/04","1398\/05\/13"],["119,590","118,400","119,650","119,440","440<\/span>","0.37%<\/span>","2019\/08\/03","1398\/05\/12"],["119,000","119,000","119,000","119,000","1790<\/span>","1.5%<\/span>","2019\/08\/01","1398\/05\/10"],["119,630","119,400","120,850","120,790","1650<\/span>","1.38%<\/span>","2019\/07\/31","1398\/05\/09"],["120,380","118,400","120,450","119,140","1100<\/span>","0.92%<\/span>","2019\/07\/30","1398\/05\/08"],["121,260","119,700","121,550","120,240","1250<\/span>","1.04%<\/span>","2019\/07\/29","1398\/05\/07"],["120,820","120,500","121,950","121,490","850<\/span>","0.7%<\/span>","2019\/07\/28","1398\/05\/06"],["123,440","120,100","123,450","120,640","1140<\/span>","0.95%<\/span>","2019\/07\/27","1398\/05\/05"],["119,500","119,500","119,500","119,500","580<\/span>","0.49%<\/span>","2019\/07\/25","1398\/05\/03"],["120,570","117,700","120,650","118,920","1360<\/span>","1.14%<\/span>","2019\/07\/24","1398\/05\/02"],["123,300","120,000","123,650","120,280","4960<\/span>","4.12%<\/span>","2019\/07\/23","1398\/05\/01"],["124,620","124,100","127,050","125,240","1890<\/span>","1.53%<\/span>","2019\/07\/22","1398\/04\/31"],["122,150","121,100","123,550","123,350","1210<\/span>","0.99%<\/span>","2019\/07\/21","1398\/04\/30"],["122,220","121,300","123,250","122,140","2300<\/span>","1.92%<\/span>","2019\/07\/20","1398\/04\/29"],["118,576","116,619","121,709","119,840","630<\/span>","0.53%<\/span>","2019\/07\/17","1398\/04\/26"],["118,520","112,300","119,550","118,130","580<\/span>","0.49%<\/span>","2019\/07\/16","1398\/04\/25"],["121,140","118,600","121,250","118,710","2410<\/span>","2.03%<\/span>","2019\/07\/15","1398\/04\/24"],["124,810","120,800","125,050","121,120","3800<\/span>","3.14%<\/span>","2019\/07\/14","1398\/04\/23"],["126,110","124,100","126,450","124,920","2540<\/span>","2.03%<\/span>","2019\/07\/13","1398\/04\/22"],["127,460","127,460","127,460","127,460","2120<\/span>","1.66%<\/span>","2019\/07\/11","1398\/04\/20"],["129,770","129,400","130,050","129,580","100<\/span>","0.08%<\/span>","2019\/07\/10","1398\/04\/19"],["129,820","129,500","130,250","129,680","40<\/span>","0.03%<\/span>","2019\/07\/09","1398\/04\/18"],["128,910","128,800","129,850","129,720","830<\/span>","0.64%<\/span>","2019\/07\/08","1398\/04\/17"],["130,530","128,800","130,550","128,890","1760<\/span>","1.37%<\/span>","2019\/07\/07","1398\/04\/16"],["132,430","130,400","132,450","130,650","3150<\/span>","2.47%<\/span>","2019\/07\/06","1398\/04\/15"],["127,500","127,500","127,500","127,500","3320<\/span>","2.6%<\/span>","2019\/07\/04","1398\/04\/13"],["129,820","129,700","131,050","130,820","980<\/span>","0.75%<\/span>","2019\/07\/03","1398\/04\/12"],["129,240","129,100","130,150","129,840","690<\/span>","0.53%<\/span>","2019\/07\/02","1398\/04\/11"],["129,840","129,100","130,450","129,150","990<\/span>","0.77%<\/span>","2019\/07\/01","1398\/04\/10"],["129,190","128,100","130,750","130,140","730<\/span>","0.56%<\/span>","2019\/06\/30","1398\/04\/09"],["129,410","129,410","129,410","129,410","2850<\/span>","2.2%<\/span>","2019\/06\/27","1398\/04\/06"],["132,110","131,900","132,350","132,260","80<\/span>","0.06%<\/span>","2019\/06\/26","1398\/04\/05"],["133,120","131,600","133,250","132,340","300<\/span>","0.23%<\/span>","2019\/06\/25","1398\/04\/04"],["133,710","132,000","133,850","132,040","2000<\/span>","1.51%<\/span>","2019\/06\/24","1398\/04\/03"],["134,120","133,900","134,950","134,040","110<\/span>","0.08%<\/span>","2019\/06\/23","1398\/04\/02"],["131,700","131,700","134,250","133,930","1930<\/span>","1.46%<\/span>","2019\/06\/22","1398\/04\/01"],["132,000","132,000","132,000","132,000","2630<\/span>","1.99%<\/span>","2019\/06\/20","1398\/03\/30"],["133,510","133,500","135,150","134,630","620<\/span>","0.46%<\/span>","2019\/06\/19","1398\/03\/29"],["132,880","131,600","134,250","134,010","1400<\/span>","1.06%<\/span>","2019\/06\/18","1398\/03\/28"],["134,430","132,300","134,550","132,610","2880<\/span>","2.17%<\/span>","2019\/06\/17","1398\/03\/27"],["137,410","135,200","137,450","135,490","2420<\/span>","1.79%<\/span>","2019\/06\/16","1398\/03\/26"],["136,110","136,100","138,250","137,910","3042<\/span>","2.26%<\/span>","2019\/06\/15","1398\/03\/25"],["133,715","132,685","136,297","134,868","2778<\/span>","2.1%<\/span>","2019\/06\/12","1398\/03\/22"],["130,680","130,400","131,950","131,350","770<\/span>","0.59%<\/span>","2019\/06\/11","1398\/03\/21"],["132,050","130,000","132,150","130,580","830<\/span>","0.64%<\/span>","2019\/06\/10","1398\/03\/20"],["127,110","127,040","131,450","131,410","4220<\/span>","3.32%<\/span>","2019\/06\/09","1398\/03\/19"],["132,130","126,740","132,200","127,190","3790<\/span>","2.98%<\/span>","2019\/06\/08","1398\/03\/18"],["131,010","130,870","131,040","130,980","1700<\/span>","1.3%<\/span>","2019\/06\/03","1398\/03\/13"],["134,680","132,150","134,800","132,680","1900<\/span>","1.43%<\/span>","2019\/06\/02","1398\/03\/12"],["136,870","133,950","137,010","134,580","790<\/span>","0.59%<\/span>","2019\/06\/01","1398\/03\/11"],["135,370","135,370","135,370","135,370","2020<\/span>","1.49%<\/span>","2019\/05\/30","1398\/03\/09"],["136,010","135,850","137,510","137,390","1420<\/span>","1.04%<\/span>","2019\/05\/29","1398\/03\/08"],["137,010","130,850","137,010","135,970","4852<\/span>","3.57%<\/span>","2019\/05\/28","1398\/03\/07"],["141,908","139,089","143,114","140,822","1188<\/span>","0.84%<\/span>","2019\/05\/25","1398\/03\/04"],["140,460","140,460","140,460","140,460","1550<\/span>","1.1%<\/span>","2019\/05\/23","1398\/03\/02"],["143,880","141,850","144,010","142,010","2000<\/span>","1.41%<\/span>","2019\/05\/22","1398\/03\/01"],["142,510","142,350","144,010","144,010","1630<\/span>","1.14%<\/span>","2019\/05\/21","1398\/02\/31"],["139,510","137,850","142,510","142,380","2020<\/span>","1.44%<\/span>","2019\/05\/20","1398\/02\/30"],["143,410","137,850","143,510","140,360","3150<\/span>","2.24%<\/span>","2019\/05\/19","1398\/02\/29"],["145,880","143,350","147,510","143,510","2960<\/span>","2.06%<\/span>","2019\/05\/18","1398\/02\/28"],["146,470","146,470","146,470","146,470","90<\/span>","0.06%<\/span>","2019\/05\/16","1398\/02\/26"],["148,510","146,350","148,510","146,380","2110<\/span>","1.44%<\/span>","2019\/05\/15","1398\/02\/25"],["151,480","147,850","151,600","148,490","3020<\/span>","2.03%<\/span>","2019\/05\/14","1398\/02\/24"],["150,380","150,350","151,510","151,510","1040<\/span>","0.69%<\/span>","2019\/05\/13","1398\/02\/23"],["148,010","147,850","151,010","150,470","2500<\/span>","1.69%<\/span>","2019\/05\/12","1398\/02\/22"],["150,360","147,350","150,510","147,970","5530<\/span>","3.74%<\/span>","2019\/05\/11","1398\/02\/21"],["153,500","153,500","153,500","153,500","2510<\/span>","1.64%<\/span>","2019\/05\/09","1398\/02\/19"],["153,930","153,850","156,510","156,010","2120<\/span>","1.38%<\/span>","2019\/05\/08","1398\/02\/18"],["152,510","151,850","154,010","153,890","1500<\/span>","0.98%<\/span>","2019\/05\/07","1398\/02\/17"],["151,000","149,850","153,010","152,390","2380<\/span>","1.59%<\/span>","2019\/05\/06","1398\/02\/16"],["147,350","147,350","150,010","150,010","2500<\/span>","1.69%<\/span>","2019\/05\/05","1398\/02\/15"],["148,520","147,350","152,510","147,510","5100<\/span>","3.58%<\/span>","2019\/05\/04","1398\/02\/14"],["142,410","142,410","142,410","142,410","3600<\/span>","2.53%<\/span>","2019\/05\/02","1398\/02\/12"],["144,970","144,850","146,100","146,010","940<\/span>","0.65%<\/span>","2019\/05\/01","1398\/02\/11"],["143,000","142,850","145,100","145,070","2690<\/span>","1.89%<\/span>","2019\/04\/30","1398\/02\/10"],["142,530","142,350","143,100","142,380","1140<\/span>","0.8%<\/span>","2019\/04\/29","1398\/02\/09"],["143,390","142,350","143,600","143,520","660<\/span>","0.46%<\/span>","2019\/04\/28","1398\/02\/08"],["143,000","142,850","143,100","142,860","4740<\/span>","3.43%<\/span>","2019\/04\/27","1398\/02\/07"],["138,120","138,120","138,120","138,120","2360<\/span>","1.71%<\/span>","2019\/04\/25","1398\/02\/05"],["139,490","139,350","141,100","140,480","960<\/span>","0.69%<\/span>","2019\/04\/24","1398\/02\/04"],["139,600","139,350","139,600","139,520","100<\/span>","0.07%<\/span>","2019\/04\/23","1398\/02\/03"],["139,360","139,350","139,600","139,420","4720<\/span>","3.5%<\/span>","2019\/04\/22","1398\/02\/02"],["134,900","134,700","134,900","134,700","90<\/span>","0.07%<\/span>","2019\/04\/20","1398\/01\/31"],["134,790","134,790","134,790","134,790","-<\/span>","-","2019\/04\/18","1398\/01\/29"],["133,990","133,900","134,950","134,790","780<\/span>","0.58%<\/span>","2019\/04\/17","1398\/01\/28"],["135,480","133,890","135,500","134,010","1420<\/span>","1.06%<\/span>","2019\/04\/16","1398\/01\/27"],["136,870","134,040","136,900","135,430","1470<\/span>","1.09%<\/span>","2019\/04\/15","1398\/01\/26"],["134,450","134,390","136,900","136,900","2400<\/span>","1.78%<\/span>","2019\/04\/14","1398\/01\/25"],["135,900","134,390","136,000","134,500","2810<\/span>","2.09%<\/span>","2019\/04\/13","1398\/01\/24"],["137,310","137,310","137,310","137,310","-<\/span>","-","2019\/04\/11","1398\/01\/22"],["137,380","137,290","137,400","137,310","190<\/span>","0.14%<\/span>","2019\/04\/10","1398\/01\/21"],["141,760","137,390","141,800","137,500","4250<\/span>","3.09%<\/span>","2019\/04\/09","1398\/01\/20"],["136,870","136,790","141,800","141,750","4850<\/span>","3.54%<\/span>","2019\/04\/08","1398\/01\/19"],["133,900","133,890","136,900","136,900","2990<\/span>","2.23%<\/span>","2019\/04\/07","1398\/01\/18"],["131,930","131,890","138,010","133,910","2010<\/span>","1.52%<\/span>","2019\/04\/06","1398\/01\/17"],["131,900","130,100","133,300","131,900","100<\/span>","0.08%<\/span>","2019\/04\/03","1398\/01\/14"],["131,900","129,800","134,200","132,000","-<\/span>","-","2019\/03\/30","1398\/01\/10"],["131,890","131,890","131,890","131,890","-<\/span>","-","2019\/03\/28","1398\/01\/08"],["129,540","129,380","133,600","131,890","2470<\/span>","1.91%<\/span>","2019\/03\/27","1398\/01\/07"],["129,560","129,400","129,560","129,420","90<\/span>","0.07%<\/span>","2019\/03\/26","1398\/01\/06"],["129,490","129,400","129,560","129,510","570<\/span>","0.44%<\/span>","2019\/03\/25","1398\/01\/05"],["128,940","128,800","128,940","128,940","-<\/span>","-","2019\/03\/19","1397\/12\/28"],["128,950","128,800","128,960","128,940","50<\/span>","0.04%<\/span>","2019\/03\/18","1397\/12\/27"],["128,920","128,800","128,960","128,890","60<\/span>","0.05%<\/span>","2019\/03\/17","1397\/12\/26"],["129,930","128,800","129,960","128,830","2190<\/span>","1.7%<\/span>","2019\/03\/16","1397\/12\/25"],["131,020","131,020","131,020","131,020","-<\/span>","-","2019\/03\/14","1397\/12\/23"],["132,040","130,930","132,050","131,020","2470<\/span>","1.92%<\/span>","2019\/03\/13","1397\/12\/22"],["128,490","128,430","128,550","128,550","80<\/span>","0.06%<\/span>","2019\/03\/12","1397\/12\/21"],["128,970","128,430","129,050","128,470","580<\/span>","0.45%<\/span>","2019\/03\/11","1397\/12\/20"],["129,440","128,930","129,550","129,050","1370<\/span>","1.06%<\/span>","2019\/03\/10","1397\/12\/19"],["131,460","130,360","131,570","130,420","50<\/span>","0.04%<\/span>","2019\/03\/09","1397\/12\/18"],["130,370","130,370","130,370","130,370","-<\/span>","-","2019\/03\/07","1397\/12\/16"],["131,560","130,360","131,570","130,370","1170<\/span>","0.9%<\/span>","2019\/03\/06","1397\/12\/15"],["125,950","125,900","132,550","131,540","5560<\/span>","4.41%<\/span>","2019\/03\/05","1397\/12\/14"],["126,020","125,850","126,100","125,980","1090<\/span>","0.87%<\/span>","2019\/03\/04","1397\/12\/13"],["130,040","126,850","130,040","127,070","2790<\/span>","2.2%<\/span>","2019\/03\/03","1397\/12\/12"],["133,000","129,800","133,000","129,860","2140<\/span>","1.65%<\/span>","2019\/03\/02","1397\/12\/11"],["132,000","132,000","132,000","132,000","-<\/span>","-","2019\/02\/28","1397\/12\/09"],["132,000","132,000","132,000","132,000","500<\/span>","0.38%<\/span>","2019\/02\/27","1397\/12\/08"],["132,500","132,500","132,800","132,500","500<\/span>","0.38%<\/span>","2019\/02\/26","1397\/12\/07"],["133,500","133,000","133,500","133,000","1500<\/span>","1.13%<\/span>","2019\/02\/25","1397\/12\/06"],["135,500","134,500","135,500","134,500","2000<\/span>","1.49%<\/span>","2019\/02\/24","1397\/12\/05"],["136,500","136,500","136,500","136,500","10120<\/span>","8.01%<\/span>","2019\/02\/23","1397\/12\/04"],["128,100","124,210","130,530","126,380","3320<\/span>","2.63%<\/span>","2019\/02\/20","1397\/12\/01"],["129,900","122,800","129,900","129,700","1700<\/span>","1.33%<\/span>","2019\/02\/19","1397\/11\/30"],["128,000","127,800","128,000","128,000","1000<\/span>","0.78%<\/span>","2019\/02\/18","1397\/11\/29"],["123,600","123,600","129,000","129,000","5500<\/span>","4.45%<\/span>","2019\/02\/17","1397\/11\/28"],["122,500","122,550","123,600","123,500","5000<\/span>","4.22%<\/span>","2019\/02\/16","1397\/11\/27"],["118,500","118,500","118,500","118,500","-<\/span>","-","2019\/02\/14","1397\/11\/25"],["118,500","118,300","118,500","118,500","800<\/span>","0.68%<\/span>","2019\/02\/13","1397\/11\/24"],["119,300","119,100","119,300","119,300","2200<\/span>","1.88%<\/span>","2019\/02\/12","1397\/11\/23"],["117,100","117,000","117,100","117,100","650<\/span>","0.56%<\/span>","2019\/02\/10","1397\/11\/21"],["116,450","116,450","116,450","116,450","-<\/span>","-","2019\/02\/07","1397\/11\/18"],["116,500","116,450","116,600","116,450","2050<\/span>","1.76%<\/span>","2019\/02\/06","1397\/11\/17"],["118,500","118,200","118,600","118,500","1000<\/span>","0.85%<\/span>","2019\/02\/05","1397\/11\/16"],["118,500","117,300","118,600","117,500","1000<\/span>","0.86%<\/span>","2019\/02\/04","1397\/11\/15"],["114,500","114,400","116,550","116,500","6500<\/span>","5.91%<\/span>","2019\/02\/03","1397\/11\/14"],["110,000","109,700","110,000","110,000","8500<\/span>","7.73%<\/span>","2019\/02\/02","1397\/11\/13"],["118,500","118,500","118,500","118,500","-<\/span>","-","2019\/01\/31","1397\/11\/11"],["119,000","118,350","119,000","118,500","950<\/span>","0.8%<\/span>","2019\/01\/30","1397\/11\/10"],["119,500","119,300","119,600","119,450","1150<\/span>","0.97%<\/span>","2019\/01\/29","1397\/11\/09"],["118,900","117,900","118,900","118,300","300<\/span>","0.25%<\/span>","2019\/01\/28","1397\/11\/08"],["118,500","117,800","118,500","118,000","100<\/span>","0.08%<\/span>","2019\/01\/27","1397\/11\/07"],["117,900","117,750","117,950","117,900","2900<\/span>","2.52%<\/span>","2019\/01\/26","1397\/11\/06"],["115,000","115,000","115,000","115,000","-<\/span>","-","2019\/01\/24","1397\/11\/04"],["115,100","115,000","115,100","115,000","400<\/span>","0.35%<\/span>","2019\/01\/23","1397\/11\/03"],["115,400","115,200","115,450","115,400","1100<\/span>","0.95%<\/span>","2019\/01\/22","1397\/11\/02"],["116,500","116,250","116,500","116,500","200<\/span>","0.17%<\/span>","2019\/01\/21","1397\/11\/01"],["116,500","116,300","116,500","116,300","1800<\/span>","1.57%<\/span>","2019\/01\/20","1397\/10\/30"],["114,400","114,300","114,500","114,500","1400<\/span>","1.22%<\/span>","2019\/01\/19","1397\/10\/29"],["115,900","115,900","115,900","115,900","-<\/span>","-","2019\/01\/17","1397\/10\/27"],["115,900","115,900","115,900","115,900","1400<\/span>","1.22%<\/span>","2019\/01\/16","1397\/10\/26"],["114,500","114,350","114,600","114,500","2000<\/span>","1.78%<\/span>","2019\/01\/15","1397\/10\/25"],["112,500","112,300","112,650","112,500","2600<\/span>","2.37%<\/span>","2019\/01\/14","1397\/10\/24"],["108,950","109,750","108,000","109,900","4100<\/span>","3.73%<\/span>","2019\/01\/13","1397\/10\/23"],["116,000","114,000","118,000","114,000","5100<\/span>","4.68%<\/span>","2019\/01\/12","1397\/10\/22"],["108,900","108,900","108,900","108,900","-<\/span>","-","2019\/01\/10","1397\/10\/20"],["108,900","108,850","108,900","108,900","100<\/span>","0.09%<\/span>","2019\/01\/09","1397\/10\/19"],["108,800","108,600","109,050","108,800","200<\/span>","0.18%<\/span>","2019\/01\/08","1397\/10\/18"],["109,000","108,700","109,000","109,000","2000<\/span>","1.87%<\/span>","2019\/01\/07","1397\/10\/17"],["107,000","106,900","107,100","107,000","1500<\/span>","1.42%<\/span>","2019\/01\/06","1397\/10\/16"],["105,450","104,900","105,600","105,500","500<\/span>","0.47%<\/span>","2019\/01\/05","1397\/10\/15"],["106,000","106,000","106,000","106,000","-<\/span>","-","2019\/01\/03","1397\/10\/13"],["106,000","105,800","106,000","106,000","1500<\/span>","1.44%<\/span>","2019\/01\/02","1397\/10\/12"],["104,900","104,200","105,000","104,500","500<\/span>","0.48%<\/span>","2019\/01\/01","1397\/10\/11"],["107,000","105,000","107,000","105,000","3000<\/span>","2.86%<\/span>","2018\/12\/31","1397\/10\/10"],["108,000","107,900","108,000","108,000","1000<\/span>","0.93%<\/span>","2018\/12\/30","1397\/10\/09"],["106,000","105,500","108,000","107,000","500<\/span>","0.47%<\/span>","2018\/12\/29","1397\/10\/08"],["107,500","107,500","107,500","107,500","-<\/span>","-","2018\/12\/27","1397\/10\/06"],["111,900","107,500","111,900","107,500","4500<\/span>","4.19%<\/span>","2018\/12\/26","1397\/10\/05"],["109,000","109,000","118,000","112,000","7000<\/span>","6.67%<\/span>","2018\/12\/25","1397\/10\/04"],["103,950","103,950","105,000","105,000","4000<\/span>","3.96%<\/span>","2018\/12\/24","1397\/10\/03"],["101,000","101,000","101,000","101,000","30<\/span>","0.03%<\/span>","2018\/12\/23","1397\/10\/02"],["100,020","98,420","102,780","100,970","1270<\/span>","1.27%<\/span>","2018\/12\/21","1397\/09\/30"],["99,700","99,700","99,700","99,700","-<\/span>","-","2018\/12\/20","1397\/09\/29"],["99,800","99,700","99,890","99,700","200<\/span>","0.2%<\/span>","2018\/12\/19","1397\/09\/28"],["101,000","99,900","101,000","99,900","500<\/span>","0.5%<\/span>","2018\/12\/18","1397\/09\/27"],["99,400","99,400","99,400","99,400","-<\/span>","-","2018\/12\/17","1397\/09\/26"],["99,900","99,400","99,900","99,400","100<\/span>","0.1%<\/span>","2018\/12\/16","1397\/09\/25"],["99,900","97,050","99,950","99,500","1800<\/span>","1.81%<\/span>","2018\/12\/15","1397\/09\/24"],["101,300","101,300","101,300","101,300","-<\/span>","-","2018\/12\/13","1397\/09\/22"],["97,900","97,900","101,500","101,300","4200<\/span>","4.33%<\/span>","2018\/12\/12","1397\/09\/21"],["108,230","86,900","109,940","97,100","11090<\/span>","11.42%<\/span>","2018\/12\/11","1397\/09\/20"],["107,840","107,640","108,230","108,190","290<\/span>","0.27%<\/span>","2018\/12\/10","1397\/09\/19"],["112,500","107,360","112,540","107,900","4510<\/span>","4.18%<\/span>","2018\/12\/09","1397\/09\/18"],["114,870","112,110","114,870","112,410","1008<\/span>","0.9%<\/span>","2018\/12\/08","1397\/09\/17"],["113,377","111,642","114,189","113,418","388<\/span>","0.34%<\/span>","2018\/12\/05","1397\/09\/14"],["113,900","112,690","114,010","113,520","150<\/span>","0.13%<\/span>","2018\/12\/04","1397\/09\/13"],["114,030","111,710","114,800","113,670","630<\/span>","0.55%<\/span>","2018\/12\/03","1397\/09\/12"],["120,240","113,660","120,290","114,300","6800<\/span>","5.95%<\/span>","2018\/12\/02","1397\/09\/11"],["113,570","113,570","121,100","121,100","8650<\/span>","7.69%<\/span>","2018\/12\/01","1397\/09\/10"],["112,450","112,450","112,450","112,450","-<\/span>","-","2018\/11\/29","1397\/09\/08"],["112,680","112,450","112,680","112,450","8700<\/span>","7.74%<\/span>","2018\/11\/28","1397\/09\/07"],["121,150","121,150","121,150","121,150","1880<\/span>","1.55%<\/span>","2018\/11\/27","1397\/09\/06"],["123,030","123,030","123,030","123,030","4220<\/span>","3.43%<\/span>","2018\/11\/26","1397\/09\/05"],["127,250","127,250","127,250","127,250","460<\/span>","0.36%<\/span>","2018\/11\/24","1397\/09\/03"],["127,710","127,710","127,710","127,710","-<\/span>","-","2018\/11\/22","1397\/09\/01"],["127,710","127,710","127,710","127,710","200<\/span>","0.16%<\/span>","2018\/11\/21","1397\/08\/30"],["127,910","127,910","127,910","127,910","490<\/span>","0.38%<\/span>","2018\/11\/20","1397\/08\/29"],["128,400","128,400","128,400","128,400","1180<\/span>","0.93%<\/span>","2018\/11\/19","1397\/08\/28"],["127,220","127,220","127,220","127,220","6350<\/span>","5.25%<\/span>","2018\/11\/18","1397\/08\/27"],["120,870","120,870","120,870","120,870","2470<\/span>","2.09%<\/span>","2018\/11\/17","1397\/08\/26"],["118,400","118,400","118,400","118,400","-<\/span>","-","2018\/11\/15","1397\/08\/24"],["119,000","118,400","119,000","118,400","800<\/span>","0.68%<\/span>","2018\/11\/14","1397\/08\/23"],["119,000","117,100","120,400","119,200","700<\/span>","0.59%<\/span>","2018\/11\/12","1397\/08\/21"],["120,600","117,500","122,500","119,900","700<\/span>","0.58%<\/span>","2018\/11\/11","1397\/08\/20"],["119,900","117,900","123,000","120,600","2000<\/span>","1.69%<\/span>","2018\/11\/10","1397\/08\/19"],["120,100","117,200","122,200","118,600","1700<\/span>","1.43%<\/span>","2018\/11\/09","1397\/08\/18"],["119,700","118,600","121,000","120,300","200<\/span>","0.17%<\/span>","2018\/11\/05","1397\/08\/14"],["120,500","119,100","121,200","120,500","200<\/span>","0.17%<\/span>","2018\/11\/04","1397\/08\/13"],["119,500","117,300","122,200","120,300","1100<\/span>","0.92%<\/span>","2018\/11\/03","1397\/08\/12"],["119,600","116,800","121,200","119,200","400<\/span>","0.34%<\/span>","2018\/11\/02","1397\/08\/11"],["120,500","117,800","121,500","119,600","900<\/span>","0.75%<\/span>","2018\/10\/31","1397\/08\/09"],["119,300","118,200","121,500","120,500","2100<\/span>","1.77%<\/span>","2018\/10\/30","1397\/08\/08"],["119,800","117,700","120,500","118,400","2200<\/span>","1.86%<\/span>","2018\/10\/28","1397\/08\/06"],["120,300","118,800","122,500","120,600","2200<\/span>","1.86%<\/span>","2018\/10\/27","1397\/08\/05"],["120,800","117,200","122,000","118,400","400<\/span>","0.34%<\/span>","2018\/10\/26","1397\/08\/04"],["120,800","117,800","121,400","118,800","2200<\/span>","1.85%<\/span>","2018\/10\/24","1397\/08\/02"],["141,395","138,990","142,400","140,390","1550<\/span>","1.1%<\/span>","2018\/10\/23","1397\/08\/01"],["143,110","140,330","144,280","141,940","2210<\/span>","1.56%<\/span>","2018\/10\/22","1397\/07\/30"],["144,745","142,860","145,340","144,150","9850<\/span>","7.33%<\/span>","2018\/10\/21","1397\/07\/29"],["128,200","126,300","136,600","134,300","300<\/span>","0.22%<\/span>","2018\/10\/19","1397\/07\/27"],["136,800","132,200","139,000","134,000","12200<\/span>","10.02%<\/span>","2018\/10\/17","1397\/07\/25"],["123,900","119,600","124,900","121,800","13700<\/span>","11.25%<\/span>","2018\/10\/16","1397\/07\/24"],["144,200","134,000","145,200","135,500","10400<\/span>","8.31%<\/span>","2018\/10\/15","1397\/07\/23"],["133,600","124,100","135,800","125,100","5900<\/span>","4.72%<\/span>","2018\/10\/14","1397\/07\/22"],["137,500","130,200","138,400","131,000","11700<\/span>","8.93%<\/span>","2018\/10\/13","1397\/07\/21"],["133,800","131,600","144,800","142,700","20800<\/span>","17.06%<\/span>","2018\/10\/12","1397\/07\/20"],["133,200","120,100","134,800","121,900","1800<\/span>","1.48%<\/span>","2018\/10\/10","1397\/07\/18"],["122,300","121,100","126,200","123,700","2300<\/span>","1.89%<\/span>","2018\/10\/09","1397\/07\/17"],["140,300","119,200","141,500","121,400","20000<\/span>","16.47%<\/span>","2018\/10\/08","1397\/07\/16"],["144,000","139,200","145,400","141,400","10300<\/span>","7.86%<\/span>","2018\/10\/07","1397\/07\/15"],["141,800","128,800","142,800","131,100","2300<\/span>","1.79%<\/span>","2018\/10\/06","1397\/07\/14"],["141,800","127,700","144,300","128,800","2000<\/span>","1.58%<\/span>","2018\/10\/05","1397\/07\/13"],["122,700","121,400","127,900","126,800","5400<\/span>","4.26%<\/span>","2018\/10\/03","1397\/07\/11"],["136,700","131,000","137,700","132,200","11200<\/span>","9.26%<\/span>","2018\/10\/02","1397\/07\/10"],["147,928","144,445","148,904","145,288","6482<\/span>","4.46%<\/span>","2018\/10\/01","1397\/07\/09"],["162,055","146,490","172,340","151,770","18450<\/span>","12.16%<\/span>","2018\/09\/30","1397\/07\/08"],["172,290","168,680","174,360","170,220","5170<\/span>","3.04%<\/span>","2018\/09\/29","1397\/07\/07"],["175,390","175,390","175,390","175,390","-<\/span>","-","2018\/09\/27","1397\/07\/05"],["181,035","169,000","186,680","175,390","11290<\/span>","6.44%<\/span>","2018\/09\/26","1397\/07\/04"],["190,110","168,290","193,540","186,680","16690<\/span>","9.82%<\/span>","2018\/09\/25","1397\/07\/03"],["170,640","155,830","171,290","169,990","9990<\/span>","6.24%<\/span>","2018\/09\/24","1397\/07\/02"],["160,975","149,330","161,950","160,000","10660<\/span>","7.14%<\/span>","2018\/09\/23","1397\/07\/01"],["151,205","141,280","153,070","149,340","3460<\/span>","2.37%<\/span>","2018\/09\/22","1397\/06\/31"],["145,880","145,120","145,880","145,880","-<\/span>","-","2018\/09\/18","1397\/06\/27"],["145,880","142,900","145,880","145,880","2230<\/span>","1.55%<\/span>","2018\/09\/17","1397\/06\/26"],["143,655","140,390","143,660","143,650","950<\/span>","0.67%<\/span>","2018\/09\/16","1397\/06\/25"],["145,145","139,070","147,590","142,700","5050<\/span>","3.67%<\/span>","2018\/09\/15","1397\/06\/24"],["137,650","137,650","137,650","137,650","50<\/span>","0.04%<\/span>","2018\/09\/13","1397\/06\/22"],["137,210","136,750","138,940","137,600","440<\/span>","0.32%<\/span>","2018\/09\/12","1397\/06\/21"],["135,370","134,170","138,980","137,160","1830<\/span>","1.35%<\/span>","2018\/09\/11","1397\/06\/20"],["138,190","135,190","146,060","135,330","2830<\/span>","2.09%<\/span>","2018\/09\/10","1397\/06\/19"],["129,940","129,550","138,980","138,160","8530<\/span>","6.58%<\/span>","2018\/09\/09","1397\/06\/18"],["128,710","120,970","130,320","129,630","5141<\/span>","3.97%<\/span>","2018\/09\/08","1397\/06\/17"],["136,265","132,183","137,382","134,771","339<\/span>","0.25%<\/span>","2018\/09\/05","1397\/06\/14"],["137,140","136,400","150,670","136,890","8940<\/span>","6.99%<\/span>","2018\/09\/04","1397\/06\/13"],["119,790","119,370","135,880","127,950","3377<\/span>","2.71%<\/span>","2018\/09\/03","1397\/06\/12"],["117,297","115,971","125,557","124,573","4803<\/span>","4.01%<\/span>","2018\/09\/01","1397\/06\/10"],["109,430","109,270","111,050","110,350","240<\/span>","0.22%<\/span>","2018\/08\/29","1397\/06\/07"],["110,620","106,020","110,680","110,110","500<\/span>","0.45%<\/span>","2018\/08\/28","1397\/06\/06"],["107,140","104,770","110,700","110,610","3460<\/span>","3.23%<\/span>","2018\/08\/27","1397\/06\/05"],["105,310","105,270","108,140","107,150","1720<\/span>","1.63%<\/span>","2018\/08\/26","1397\/06\/04"],["105,020","104,390","106,440","105,430","2640<\/span>","2.57%<\/span>","2018\/08\/25","1397\/06\/03"],["105,080","102,370","105,280","102,790","2670<\/span>","2.6%<\/span>","2018\/08\/23","1397\/06\/01"],["105,830","105,230","106,070","105,460","380<\/span>","0.36%<\/span>","2018\/08\/21","1397\/05\/30"],["104,150","103,600","107,110","105,840","1700<\/span>","1.63%<\/span>","2018\/08\/20","1397\/05\/29"],["103,160","102,880","105,600","104,140","1090<\/span>","1.06%<\/span>","2018\/08\/19","1397\/05\/28"],["102,980","101,960","105,280","103,050","4070<\/span>","3.95%<\/span>","2018\/08\/18","1397\/05\/27"],["107,120","106,610","109,980","107,120","30<\/span>","0.03%<\/span>","2018\/08\/16","1397\/05\/25"],["105,040","103,360","107,150","107,090","2060<\/span>","1.96%<\/span>","2018\/08\/15","1397\/05\/24"],["105,540","103,070","107,970","105,030","520<\/span>","0.5%<\/span>","2018\/08\/14","1397\/05\/23"],["106,260","105,150","110,300","105,550","710<\/span>","0.67%<\/span>","2018\/08\/13","1397\/05\/22"],["100,880","99,470","106,590","106,260","5410<\/span>","5.36%<\/span>","2018\/08\/12","1397\/05\/21"],["103,970","97,470","105,910","100,850","8580<\/span>","8.51%<\/span>","2018\/08\/11","1397\/05\/20"],["103,350","103,170","109,670","109,430","6070<\/span>","5.87%<\/span>","2018\/08\/09","1397\/05\/18"],["102,520","91,740","111,550","103,360","820<\/span>","0.8%<\/span>","2018\/08\/08","1397\/05\/17"],["89,780","89,250","107,860","102,540","12780<\/span>","14.24%<\/span>","2018\/08\/07","1397\/05\/16"],["95,970","82,310","98,050","89,760","6200<\/span>","6.91%<\/span>","2018\/08\/06","1397\/05\/15"],["98,150","92,450","99,290","95,960","2210<\/span>","2.3%<\/span>","2018\/08\/05","1397\/05\/14"],["98,100","98,170","101,660","98,170","7600<\/span>","7.74%<\/span>","2018\/08\/04","1397\/05\/13"],["112,970","102,100","113,370","105,770","7190<\/span>","6.8%<\/span>","2018\/08\/02","1397\/05\/11"],["105,990","95,600","113,120","112,960","6980<\/span>","6.59%<\/span>","2018\/08\/01","1397\/05\/10"],["105,390","101,010","111,930","105,980","570<\/span>","0.54%<\/span>","2018\/07\/31","1397\/05\/09"],["114,710","95,090","114,890","105,410","9290<\/span>","8.81%<\/span>","2018\/07\/30","1397\/05\/08"],["116,550","107,810","117,610","114,700","4332<\/span>","3.93%<\/span>","2018\/07\/29","1397\/05\/07"],["106,401","104,198","112,089","110,368","15808<\/span>","16.72%<\/span>","2018\/07\/28","1397\/05\/06"],["93,170","93,060","95,530","94,560","1400<\/span>","1.5%<\/span>","2018\/07\/26","1397\/05\/04"],["91,560","91,340","95,290","93,160","1610<\/span>","1.76%<\/span>","2018\/07\/25","1397\/05\/03"],["94,070","91,450","94,600","91,550","2510<\/span>","2.74%<\/span>","2018\/07\/24","1397\/05\/02"],["93,710","91,130","95,750","94,060","360<\/span>","0.38%<\/span>","2018\/07\/23","1397\/05\/01"],["88,990","88,730","95,340","93,700","4730<\/span>","5.32%<\/span>","2018\/07\/22","1397\/04\/31"],["86,250","85,990","90,460","88,970","7480<\/span>","9.18%<\/span>","2018\/07\/21","1397\/04\/30"],["81,980","81,240","82,740","81,490","470<\/span>","0.58%<\/span>","2018\/07\/19","1397\/04\/28"],["81,360","80,770","84,620","81,960","620<\/span>","0.76%<\/span>","2018\/07\/18","1397\/04\/27"],["81,940","80,450","83,640","81,340","610<\/span>","0.75%<\/span>","2018\/07\/17","1397\/04\/26"],["79,170","77,650","81,990","81,950","2760<\/span>","3.49%<\/span>","2018\/07\/16","1397\/04\/25"],["80,780","78,790","81,320","79,190","1550<\/span>","1.96%<\/span>","2018\/07\/15","1397\/04\/24"],["80,300","80,300","83,120","80,740","2520<\/span>","3.22%<\/span>","2018\/07\/14","1397\/04\/23"],["78,170","77,740","78,620","78,220","320<\/span>","0.41%<\/span>","2018\/07\/12","1397\/04\/21"],["77,860","76,000","78,300","77,900","18<\/span>","0.02%<\/span>","2018\/07\/11","1397\/04\/20"],["77,941","76,526","78,400","77,882","1578<\/span>","2.03%<\/span>","2018\/07\/09","1397\/04\/18"],["79,820","78,630","79,860","79,460","400<\/span>","0.5%<\/span>","2018\/07\/08","1397\/04\/17"],["79,800","78,610","80,870","79,860","510<\/span>","0.64%<\/span>","2018\/07\/07","1397\/04\/16"],["78,460","78,340","81,690","80,370","1900<\/span>","2.42%<\/span>","2018\/07\/05","1397\/04\/14"],["80,150","76,250","80,360","78,470","1670<\/span>","2.13%<\/span>","2018\/07\/04","1397\/04\/13"],["81,640","78,850","82,160","80,140","1460<\/span>","1.82%<\/span>","2018\/07\/03","1397\/04\/12"],["83,330","81,390","83,610","81,600","1710<\/span>","2.1%<\/span>","2018\/07\/02","1397\/04\/11"],["83,650","82,170","85,420","83,310","270<\/span>","0.32%<\/span>","2018\/07\/01","1397\/04\/10"],["79,980","79,870","83,670","83,580","1300<\/span>","1.58%<\/span>","2018\/06\/30","1397\/04\/09"],["82,270","81,940","83,310","82,280","-<\/span>","-","2018\/06\/28","1397\/04\/07"],["79,710","79,630","84,510","82,280","2540<\/span>","3.19%<\/span>","2018\/06\/27","1397\/04\/06"],["78,920","77,900","80,290","79,740","830<\/span>","1.05%<\/span>","2018\/06\/26","1397\/04\/05"],["81,530","78,330","83,640","78,910","2640<\/span>","3.35%<\/span>","2018\/06\/25","1397\/04\/04"],["87,000","78,760","89,430","81,550","5500<\/span>","6.74%<\/span>","2018\/06\/24","1397\/04\/03"],["81,000","79,620","90,960","87,050","12139<\/span>","16.2%<\/span>","2018\/06\/23","1397\/04\/02"],["74,693","73,146","75,570","74,911","1<\/span>","-","2018\/06\/20","1397\/03\/30"],["72,290","72,260","74,030","74,000","1730<\/span>","2.39%<\/span>","2018\/06\/19","1397\/03\/29"],["70,550","70,250","72,720","72,270","1730<\/span>","2.45%<\/span>","2018\/06\/18","1397\/03\/28"],["70,430","69,300","72,760","70,540","1870<\/span>","2.72%<\/span>","2018\/06\/17","1397\/03\/27"],["67,680","67,630","68,880","68,670","980<\/span>","1.45%<\/span>","2018\/06\/14","1397\/03\/24"],["70,070","66,600","70,160","67,690","2390<\/span>","3.53%<\/span>","2018\/06\/13","1397\/03\/23"],["70,340","69,780","71,860","70,080","270<\/span>","0.39%<\/span>","2018\/06\/12","1397\/03\/22"],["67,800","67,790","70,910","70,350","2540<\/span>","3.75%<\/span>","2018\/06\/11","1397\/03\/21"],["65,740","65,500","68,660","67,810","2050<\/span>","3.12%<\/span>","2018\/06\/10","1397\/03\/20"],["67,570","65,760","68,880","65,760","1370<\/span>","2.13%<\/span>","2018\/06\/09","1397\/03\/19"],["65,040","64,390","65,220","64,390","140<\/span>","0.22%<\/span>","2018\/06\/07","1397\/03\/17"],["64,400","64,090","64,530","64,250","140<\/span>","0.22%<\/span>","2018\/06\/03","1397\/03\/13"],["64,470","63,610","64,950","64,390","630<\/span>","0.98%<\/span>","2018\/06\/02","1397\/03\/12"],["64,630","64,620","65,150","65,020","380<\/span>","0.59%<\/span>","2018\/05\/31","1397\/03\/10"],["64,370","64,000","64,900","64,640","260<\/span>","0.4%<\/span>","2018\/05\/30","1397\/03\/09"],["62,930","62,890","65,740","64,380","1460<\/span>","2.32%<\/span>","2018\/05\/29","1397\/03\/08"],["63,540","58,650","64,150","62,920","610<\/span>","0.97%<\/span>","2018\/05\/28","1397\/03\/07"],["63,700","62,740","64,480","63,530","100<\/span>","0.16%<\/span>","2018\/05\/27","1397\/03\/06"],["64,020","63,300","64,440","63,630","40<\/span>","0.06%<\/span>","2018\/05\/26","1397\/03\/05"],["63,450","63,360","63,670","63,670","230<\/span>","0.36%<\/span>","2018\/05\/24","1397\/03\/03"],["63,630","62,430","64,250","63,440","200<\/span>","0.32%<\/span>","2018\/05\/23","1397\/03\/02"],["63,860","63,310","63,990","63,640","230<\/span>","0.36%<\/span>","2018\/05\/22","1397\/03\/01"],["63,320","62,410","64,410","63,870","540<\/span>","0.85%<\/span>","2018\/05\/21","1397\/02\/31"],["62,130","62,060","64,050","63,330","1320<\/span>","2.13%<\/span>","2018\/05\/20","1397\/02\/30"],["61,250","60,650","62,250","62,010","630<\/span>","1.02%<\/span>","2018\/05\/19","1397\/02\/29"],["62,750","62,600","62,980","62,640","100<\/span>","0.16%<\/span>","2018\/05\/17","1397\/02\/27"],["61,530","61,380","63,650","62,740","1220<\/span>","1.98%<\/span>","2018\/05\/16","1397\/02\/26"],["64,150","60,940","65,280","61,520","2620<\/span>","4.26%<\/span>","2018\/05\/15","1397\/02\/25"],["63,310","62,050","64,290","64,140","840<\/span>","1.33%<\/span>","2018\/05\/14","1397\/02\/24"],["64,540","61,130","64,560","63,300","1250<\/span>","1.97%<\/span>","2018\/05\/13","1397\/02\/23"],["65,410","63,990","66,300","64,550","2350<\/span>","3.64%<\/span>","2018\/05\/12","1397\/02\/22"],["66,520","66,300","66,990","66,900","370<\/span>","0.56%<\/span>","2018\/05\/10","1397\/02\/20"],["65,720","64,660","68,090","66,530","820<\/span>","1.25%<\/span>","2018\/05\/09","1397\/02\/19"],["63,890","63,650","66,840","65,710","1810<\/span>","2.83%<\/span>","2018\/05\/08","1397\/02\/18"],["59,220","59,080","64,420","63,900","4670<\/span>","7.88%<\/span>","2018\/05\/07","1397\/02\/17"],["63,510","59,060","63,650","59,230","4270<\/span>","7.21%<\/span>","2018\/05\/06","1397\/02\/16"],["63,810","62,180","65,600","63,500","2340<\/span>","3.83%<\/span>","2018\/05\/05","1397\/02\/15"],["61,190","61,090","61,420","61,160","1520<\/span>","2.55%<\/span>","2018\/05\/03","1397\/02\/13"],["59,640","59,310","59,740","59,640","10<\/span>","0.02%<\/span>","2018\/05\/01","1397\/02\/11"],["57,020","57,020","60,390","59,650","2620<\/span>","4.59%<\/span>","2018\/04\/30","1397\/02\/10"],["58,520","56,610","59,610","57,030","1510<\/span>","2.65%<\/span>","2018\/04\/29","1397\/02\/09"],["57,110","56,950","58,540","58,540","2306<\/span>","4.1%<\/span>","2018\/04\/28","1397\/02\/08"],["56,306","55,491","56,767","56,234","116<\/span>","0.21%<\/span>","2018\/04\/25","1397\/02\/05"],["54,180","54,150","54,230","54,230","270<\/span>","0.5%<\/span>","2018\/04\/24","1397\/02\/04"],["54,830","54,450","55,240","54,500","790<\/span>","1.45%<\/span>","2018\/04\/23","1397\/02\/03"],["55,880","54,880","56,010","55,290","580<\/span>","1.05%<\/span>","2018\/04\/22","1397\/02\/02"],["56,170","55,870","56,330","55,870","3941<\/span>","7.59%<\/span>","2018\/04\/21","1397\/02\/01"],["55,601","51,160","56,357","51,929","3149<\/span>","6.46%<\/span>","2018\/04\/19","1397\/01\/30"],["54,990","47,930","55,410","48,780","4680<\/span>","10.61%<\/span>","2018\/04\/18","1397\/01\/29"],["52,600","43,300","52,900","44,100","8600<\/span>","19.5%<\/span>","2018\/04\/17","1397\/01\/28"],["53,100","51,600","54,100","52,700","3500<\/span>","7.11%<\/span>","2018\/04\/15","1397\/01\/26"],["45,500","44,700","49,600","49,200","2600<\/span>","5.58%<\/span>","2018\/04\/14","1397\/01\/25"],["45,500","45,000","47,000","46,600","7020<\/span>","15.06%<\/span>","2018\/04\/11","1397\/01\/22"],["47,660","47,350","55,840","55,030","3170<\/span>","5.76%<\/span>","2018\/04\/10","1397\/01\/21"],["58,200","58,200","58,200","58,200","450<\/span>","0.77%<\/span>","2018\/04\/09","1397\/01\/20"],["56,450","56,450","60,480","58,650","2050<\/span>","3.62%<\/span>","2018\/04\/08","1397\/01\/19"],["52,450","52,080","57,050","56,600","5660<\/span>","11.11%<\/span>","2018\/04\/07","1397\/01\/18"],["50,940","50,940","50,940","50,940","-<\/span>","-","2018\/04\/05","1397\/01\/16"],["50,430","50,400","50,940","50,940","380<\/span>","0.75%<\/span>","2018\/04\/04","1397\/01\/15"],["50,550","50,050","50,560","50,560","460<\/span>","0.91%<\/span>","2018\/04\/03","1397\/01\/14"],["51,020","51,020","51,020","51,020","570<\/span>","1.13%<\/span>","2018\/03\/29","1397\/01\/09"],["50,570","50,410","51,400","50,450","10<\/span>","0.02%<\/span>","2018\/03\/28","1397\/01\/08"],["50,440","50,340","50,700","50,460","30<\/span>","0.06%<\/span>","2018\/03\/27","1397\/01\/07"],["51,010","49,600","51,400","50,490","540<\/span>","1.07%<\/span>","2018\/03\/26","1397\/01\/06"],["49,710","49,710","51,180","51,030","2040<\/span>","4.16%<\/span>","2018\/03\/25","1397\/01\/05"],["48,750","48,750","49,130","48,990","420<\/span>","0.86%<\/span>","2018\/03\/19","1396\/12\/28"],["48,280","48,280","48,750","48,570","380<\/span>","0.79%<\/span>","2018\/03\/18","1396\/12\/27"],["48,290","48,190","48,290","48,190","460<\/span>","0.95%<\/span>","2018\/03\/17","1396\/12\/26"],["48,650","48,650","48,650","48,650","160<\/span>","0.33%<\/span>","2018\/03\/15","1396\/12\/24"],["48,550","48,370","48,560","48,490","20<\/span>","0.04%<\/span>","2018\/03\/14","1396\/12\/23"],["48,210","48,060","48,510","48,510","350<\/span>","0.73%<\/span>","2018\/03\/13","1396\/12\/22"],["48,270","47,820","48,420","48,160","100<\/span>","0.21%<\/span>","2018\/03\/12","1396\/12\/21"],["48,080","47,230","48,500","48,260","230<\/span>","0.48%<\/span>","2018\/03\/11","1396\/12\/20"],["47,920","47,850","48,030","48,030","140<\/span>","0.29%<\/span>","2018\/03\/10","1396\/12\/19"],["47,890","47,890","47,890","47,890","30<\/span>","0.06%<\/span>","2018\/03\/08","1396\/12\/17"],["47,890","47,850","47,900","47,860","20<\/span>","0.04%<\/span>","2018\/03\/07","1396\/12\/16"],["47,950","47,840","47,960","47,880","130<\/span>","0.27%<\/span>","2018\/03\/06","1396\/12\/15"],["47,740","47,730","47,800","47,750","60<\/span>","0.13%<\/span>","2018\/03\/05","1396\/12\/14"],["47,730","47,630","47,790","47,690","10<\/span>","0.02%<\/span>","2018\/03\/04","1396\/12\/13"],["47,110","47,080","47,700","47,700","3010<\/span>","6.74%<\/span>","2018\/03\/03","1396\/12\/12"],["44,690","44,690","44,690","44,690","10<\/span>","0.02%<\/span>","2018\/03\/01","1396\/12\/10"],["44,700","44,690","44,700","44,700","10<\/span>","0.02%<\/span>","2018\/02\/28","1396\/12\/09"],["44,710","44,710","44,710","44,710","10<\/span>","0.02%<\/span>","2018\/02\/27","1396\/12\/08"],["44,760","44,720","44,760","44,720","60<\/span>","0.13%<\/span>","2018\/02\/26","1396\/12\/07"],["44,780","44,760","44,780","44,780","20<\/span>","0.04%<\/span>","2018\/02\/25","1396\/12\/06"],["44,790","44,750","44,800","44,760","151<\/span>","0.34%<\/span>","2018\/02\/24","1396\/12\/05"],["45,092","44,376","45,741","44,911","19<\/span>","0.04%<\/span>","2018\/02\/21","1396\/12\/02"],["45,920","45,750","46,090","45,750","-<\/span>","-","2018\/02\/19","1396\/11\/30"],["46,060","45,670","46,060","45,750","340<\/span>","0.74%<\/span>","2018\/02\/18","1396\/11\/29"],["46,970","46,090","46,970","46,090","1090<\/span>","2.36%<\/span>","2018\/02\/17","1396\/11\/28"],["47,452","46,491","48,239","47,180","200<\/span>","0.42%<\/span>","2018\/02\/14","1396\/11\/25"],["48,750","48,160","48,750","48,170","600<\/span>","1.25%<\/span>","2018\/02\/13","1396\/11\/24"],["48,720","48,450","49,120","48,770","1500<\/span>","3.17%<\/span>","2018\/02\/12","1396\/11\/23"],["47,260","47,250","47,350","47,270","370<\/span>","0.79%<\/span>","2018\/02\/10","1396\/11\/21"],["46,150","45,520","47,870","46,900","200<\/span>","0.43%<\/span>","2018\/02\/07","1396\/11\/18"],["46,930","45,410","47,800","45,450","1450<\/span>","3.19%<\/span>","2018\/02\/06","1396\/11\/17"],["46,660","46,110","47,020","46,900","140<\/span>","0.3%<\/span>","2018\/02\/05","1396\/11\/16"],["47,490","46,730","47,590","46,760","680<\/span>","1.45%<\/span>","2018\/02\/04","1396\/11\/15"],["47,090","46,890","47,790","47,440","672<\/span>","1.44%<\/span>","2018\/02\/03","1396\/11\/14"],["46,510","45,621","47,460","46,768","298<\/span>","0.64%<\/span>","2018\/01\/31","1396\/11\/11"],["45,880","45,620","46,450","46,450","780<\/span>","1.71%<\/span>","2018\/01\/30","1396\/11\/10"],["45,450","45,420","45,830","45,670","170<\/span>","0.37%<\/span>","2018\/01\/29","1396\/11\/09"],["45,700","45,490","46,080","45,500","180<\/span>","0.4%<\/span>","2018\/01\/28","1396\/11\/08"],["45,230","45,230","45,690","45,680","350<\/span>","0.77%<\/span>","2018\/01\/27","1396\/11\/07"],["45,495","45,330","45,660","45,330","-<\/span>","-","2018\/01\/25","1396\/11\/05"],["45,630","45,330","45,650","45,330","330<\/span>","0.73%<\/span>","2018\/01\/24","1396\/11\/04"],["45,610","45,530","46,010","45,660","140<\/span>","0.31%<\/span>","2018\/01\/23","1396\/11\/03"],["45,780","45,550","46,460","45,800","10<\/span>","0.02%<\/span>","2018\/01\/22","1396\/11\/02"],["46,230","45,600","46,980","45,790","180<\/span>","0.39%<\/span>","2018\/01\/21","1396\/11\/01"],["45,530","45,420","46,420","45,970","1353<\/span>","3.03%<\/span>","2018\/01\/20","1396\/10\/30"],["44,605","43,681","45,156","44,617","37<\/span>","0.08%<\/span>","2018\/01\/17","1396\/10\/27"],["44,370","44,100","44,590","44,480","190<\/span>","0.43%<\/span>","2018\/01\/16","1396\/10\/26"],["44,280","44,200","44,480","44,290","80<\/span>","0.18%<\/span>","2018\/01\/15","1396\/10\/25"],["44,170","43,920","44,230","44,210","50<\/span>","0.11%<\/span>","2018\/01\/14","1396\/10\/24"],["44,110","44,090","44,520","44,260","144<\/span>","0.33%<\/span>","2018\/01\/13","1396\/10\/23"],["43,842","43,447","44,645","44,116","34<\/span>","0.08%<\/span>","2018\/01\/10","1396\/10\/20"],["43,690","43,690","44,020","44,010","350<\/span>","0.8%<\/span>","2018\/01\/09","1396\/10\/19"],["43,650","43,490","43,970","43,660","290<\/span>","0.66%<\/span>","2018\/01\/08","1396\/10\/18"],["43,680","43,680","44,150","43,950","420<\/span>","0.96%<\/span>","2018\/01\/07","1396\/10\/17"],["43,340","43,340","43,580","43,530","247<\/span>","0.57%<\/span>","2018\/01\/06","1396\/10\/16"],["43,344","42,503","44,015","43,283","43<\/span>","0.1%<\/span>","2018\/01\/03","1396\/10\/13"],["43,380","43,000","43,910","43,740","350<\/span>","0.81%<\/span>","2018\/01\/02","1396\/10\/12"],["42,960","42,850","43,460","43,390","510<\/span>","1.19%<\/span>","2018\/01\/01","1396\/10\/11"],["42,990","42,880","43,230","42,880","-<\/span>","-","2017\/12\/31","1396\/10\/10"],["42,420","42,420","42,920","42,880","581<\/span>","1.37%<\/span>","2017\/12\/30","1396\/10\/09"],["41,937","41,186","42,815","42,299","269<\/span>","0.64%<\/span>","2017\/12\/27","1396\/10\/06"],["41,800","41,800","42,100","41,890","-<\/span>","-","2017\/12\/26","1396\/10\/05"],["41,800","41,750","41,890","41,890","100<\/span>","0.24%<\/span>","2017\/12\/25","1396\/10\/04"],["41,900","41,790","41,950","41,790","150<\/span>","0.36%<\/span>","2017\/12\/24","1396\/10\/03"],["41,950","41,860","41,980","41,940","11<\/span>","0.03%<\/span>","2017\/12\/23","1396\/10\/02"],["41,972","41,702","42,706","41,929","11<\/span>","0.03%<\/span>","2017\/12\/20","1396\/09\/29"],["41,900","41,860","41,970","41,860","110<\/span>","0.26%<\/span>","2017\/12\/19","1396\/09\/28"],["41,800","41,800","41,970","41,970","160<\/span>","0.38%<\/span>","2017\/12\/18","1396\/09\/27"],["41,850","41,780","41,870","41,810","20<\/span>","0.05%<\/span>","2017\/12\/17","1396\/09\/26"],["41,830","41,810","42,000","41,830","273<\/span>","0.65%<\/span>","2017\/12\/16","1396\/09\/25"],["42,090","41,471","42,957","42,103","7<\/span>","0.02%<\/span>","2017\/12\/13","1396\/09\/22"],["42,080","42,080","42,230","42,190","10<\/span>","0.02%<\/span>","2017\/12\/12","1396\/09\/21"],["42,130","42,040","42,220","42,200","90<\/span>","0.21%<\/span>","2017\/12\/11","1396\/09\/20"],["42,140","42,070","42,170","42,110","40<\/span>","0.1%<\/span>","2017\/12\/10","1396\/09\/19"],["42,070","42,060","42,200","42,070","48<\/span>","0.11%<\/span>","2017\/12\/09","1396\/09\/18"],["41,911","41,177","42,429","42,022","43<\/span>","0.1%<\/span>","2017\/12\/06","1396\/09\/15"],["41,974","41,277","42,789","41,979","41<\/span>","0.1%<\/span>","2017\/12\/04","1396\/09\/13"],["41,660","41,660","41,920","41,860","220<\/span>","0.53%<\/span>","2017\/12\/03","1396\/09\/12"],["41,500","41,480","41,680","41,640","96<\/span>","0.23%<\/span>","2017\/12\/02","1396\/09\/11"],["41,417","40,911","42,071","41,544","154<\/span>","0.37%<\/span>","2017\/11\/29","1396\/09\/08"],["41,340","41,250","41,480","41,360","180<\/span>","0.44%<\/span>","2017\/11\/28","1396\/09\/07"],["41,150","41,150","41,180","41,180","-<\/span>","-","2017\/11\/26","1396\/09\/05"],["41,220","41,110","41,220","41,180","75<\/span>","0.18%<\/span>","2017\/11\/25","1396\/09\/04"],["41,230","40,702","41,828","41,255","15<\/span>","0.04%<\/span>","2017\/11\/22","1396\/09\/01"],["41,020","41,010","41,250","41,210","280<\/span>","0.68%<\/span>","2017\/11\/21","1396\/08\/30"],["40,920","40,910","40,990","40,930","18<\/span>","0.04%<\/span>","2017\/11\/20","1396\/08\/29"],["40,998","40,391","41,342","40,948","48<\/span>","0.12%<\/span>","2017\/11\/17","1396\/08\/26"],["40,900","40,200","41,400","40,900","100<\/span>","0.24%<\/span>","2017\/11\/15","1396\/08\/24"],["41,100","40,970","41,100","41,010","210<\/span>","0.51%<\/span>","2017\/11\/14","1396\/08\/23"],["41,340","41,120","41,380","41,220","140<\/span>","0.34%<\/span>","2017\/11\/13","1396\/08\/22"],["40,970","40,970","41,360","41,360","370<\/span>","0.9%<\/span>","2017\/11\/12","1396\/08\/21"],["40,850","40,850","40,990","40,990","244<\/span>","0.6%<\/span>","2017\/11\/11","1396\/08\/20"],["40,747","40,362","41,447","40,746","6<\/span>","0.01%<\/span>","2017\/11\/07","1396\/08\/16"],["40,730","40,690","40,770","40,700","20<\/span>","0.05%<\/span>","2017\/11\/06","1396\/08\/15"],["40,700","40,690","40,740","40,720","60<\/span>","0.15%<\/span>","2017\/11\/05","1396\/08\/14"],["40,520","40,510","40,700","40,660","120<\/span>","0.3%<\/span>","2017\/11\/04","1396\/08\/13"],["40,564","40,244","40,998","40,540","-<\/span>","-","2017\/11\/01","1396\/08\/10"],["40,550","40,520","40,620","40,580","60<\/span>","0.15%<\/span>","2017\/10\/31","1396\/08\/09"],["40,530","40,520","40,570","40,520","30<\/span>","0.07%<\/span>","2017\/10\/30","1396\/08\/08"],["40,710","40,540","40,720","40,550","140<\/span>","0.35%<\/span>","2017\/10\/29","1396\/08\/07"],["40,670","40,620","40,760","40,690","152<\/span>","0.37%<\/span>","2017\/10\/28","1396\/08\/06"],["40,398","39,783","41,239","40,538","218<\/span>","0.54%<\/span>","2017\/10\/25","1396\/08\/03"],["40,330","40,220","40,330","40,280","20<\/span>","0.05%<\/span>","2017\/10\/24","1396\/08\/02"],["40,200","40,190","40,350","40,300","120<\/span>","0.3%<\/span>","2017\/10\/23","1396\/08\/01"],["40,120","40,110","40,180","40,180","70<\/span>","0.17%<\/span>","2017\/10\/22","1396\/07\/30"],["40,140","40,110","40,160","40,110","48<\/span>","0.12%<\/span>","2017\/10\/21","1396\/07\/29"],["40,215","39,543","40,786","40,158","12<\/span>","0.03%<\/span>","2017\/10\/18","1396\/07\/26"],["40,170","40,170","40,340","40,210","20<\/span>","0.05%<\/span>","2017\/10\/17","1396\/07\/25"],["40,070","40,070","40,190","40,190","110<\/span>","0.27%<\/span>","2017\/10\/16","1396\/07\/24"],["40,060","40,010","40,150","40,080","10<\/span>","0.02%<\/span>","2017\/10\/15","1396\/07\/23"],["39,950","39,930","40,080","40,070","97<\/span>","0.24%<\/span>","2017\/10\/14","1396\/07\/22"],["40,190","39,501","40,989","39,973","197<\/span>","0.49%<\/span>","2017\/10\/11","1396\/07\/19"],["40,220","40,040","40,230","40,160","80<\/span>","0.2%<\/span>","2017\/10\/10","1396\/07\/18"],["40,480","39,830","40,490","40,240","170<\/span>","0.42%<\/span>","2017\/10\/09","1396\/07\/17"],["39,760","39,740","40,410","40,410","630<\/span>","1.58%<\/span>","2017\/10\/08","1396\/07\/16"],["39,660","39,600","39,980","39,780","200<\/span>","0.51%<\/span>","2017\/10\/07","1396\/07\/15"],["39,425","39,082","40,106","39,580","100<\/span>","0.25%<\/span>","2017\/10\/04","1396\/07\/12"],["39,240","39,240","39,370","39,370","70<\/span>","0.18%<\/span>","2017\/10\/03","1396\/07\/11"],["39,170","39,170","39,300","39,300","153<\/span>","0.39%<\/span>","2017\/10\/02","1396\/07\/10"],["39,104","38,341","39,605","39,147","37<\/span>","0.09%<\/span>","2017\/09\/27","1396\/07\/05"],["39,050","39,050","39,090","39,070","10<\/span>","0.03%<\/span>","2017\/09\/26","1396\/07\/04"],["39,010","39,010","39,130","39,060","60<\/span>","0.15%<\/span>","2017\/09\/25","1396\/07\/03"],["38,930","38,930","39,000","39,000","80<\/span>","0.21%<\/span>","2017\/09\/24","1396\/07\/02"],["38,920","38,920","38,930","38,920","7<\/span>","0.02%<\/span>","2017\/09\/23","1396\/07\/01"],["38,922","38,248","39,226","38,927","7<\/span>","0.02%<\/span>","2017\/09\/20","1396\/06\/29"],["38,930","38,910","38,930","38,930","10<\/span>","0.03%<\/span>","2017\/09\/19","1396\/06\/28"],["38,950","38,920","38,950","38,920","50<\/span>","0.13%<\/span>","2017\/09\/18","1396\/06\/27"],["38,970","38,960","39,000","38,970","10<\/span>","0.03%<\/span>","2017\/09\/17","1396\/06\/26"],["39,080","38,980","39,080","38,980","80<\/span>","0.21%<\/span>","2017\/09\/16","1396\/06\/25"],["39,130","38,340","39,750","39,060","40<\/span>","0.1%<\/span>","2017\/09\/13","1396\/06\/22"],["39,160","39,090","39,250","39,200","60<\/span>","0.15%<\/span>","2017\/09\/12","1396\/06\/21"],["39,010","39,000","39,170","39,140","140<\/span>","0.36%<\/span>","2017\/09\/11","1396\/06\/20"],["39,010","38,980","39,010","39,000","9<\/span>","0.02%<\/span>","2017\/09\/10","1396\/06\/19"],["39,022","38,314","39,459","39,009","31<\/span>","0.08%<\/span>","2017\/09\/06","1396\/06\/15"],["38,830","38,830","38,960","38,940","120<\/span>","0.31%<\/span>","2017\/09\/05","1396\/06\/14"],["38,780","38,760","38,820","38,820","30<\/span>","0.08%<\/span>","2017\/09\/04","1396\/06\/13"],["38,910","38,790","38,930","38,790","110<\/span>","0.28%<\/span>","2017\/09\/03","1396\/06\/12"],["38,830","38,830","38,900","38,900","97<\/span>","0.25%<\/span>","2017\/09\/02","1396\/06\/11"],["38,747","38,204","39,536","38,803","63<\/span>","0.16%<\/span>","2017\/08\/30","1396\/06\/08"],["38,650","38,650","38,720","38,720","90<\/span>","0.23%<\/span>","2017\/08\/29","1396\/06\/07"],["38,570","38,570","38,630","38,630","50<\/span>","0.13%<\/span>","2017\/08\/28","1396\/06\/06"],["38,580","38,580","38,600","38,580","10<\/span>","0.03%<\/span>","2017\/08\/27","1396\/06\/05"],["38,530","38,530","38,650","38,590","105<\/span>","0.27%<\/span>","2017\/08\/26","1396\/06\/04"],["38,383","37,626","38,804","38,485","105<\/span>","0.27%<\/span>","2017\/08\/23","1396\/06\/01"],["38,310","38,310","38,330","38,330","30<\/span>","0.08%<\/span>","2017\/08\/22","1396\/05\/31"],["38,310","38,300","38,310","38,300","-<\/span>","-","2017\/08\/21","1396\/05\/30"],["38,270","38,270","38,320","38,300","20<\/span>","0.05%<\/span>","2017\/08\/20","1396\/05\/29"],["38,250","38,250","38,280","38,280","50<\/span>","0.13%<\/span>","2017\/08\/19","1396\/05\/28"],["38,190","37,620","38,460","38,230","30<\/span>","0.08%<\/span>","2017\/08\/16","1396\/05\/25"],["38,190","38,180","38,200","38,200","30<\/span>","0.08%<\/span>","2017\/08\/15","1396\/05\/24"],["38,140","38,140","38,170","38,170","40<\/span>","0.1%<\/span>","2017\/08\/14","1396\/05\/23"],["38,130","38,130","38,130","38,130","10<\/span>","0.03%<\/span>","2017\/08\/13","1396\/05\/22"],["38,140","38,100","38,140","38,120","14<\/span>","0.04%<\/span>","2017\/08\/12","1396\/05\/21"],["38,144","37,786","38,605","38,134","16<\/span>","0.04%<\/span>","2017\/08\/09","1396\/05\/18"],["38,120","38,110","38,130","38,110","-<\/span>","-","2017\/08\/08","1396\/05\/17"],["38,140","38,110","38,140","38,110","40<\/span>","0.1%<\/span>","2017\/08\/07","1396\/05\/16"],["38,200","38,150","38,200","38,150","60<\/span>","0.16%<\/span>","2017\/08\/06","1396\/05\/15"],["38,250","38,200","38,250","38,210","6<\/span>","0.02%<\/span>","2017\/08\/05","1396\/05\/14"],["38,226","37,623","38,550","38,216","44<\/span>","0.12%<\/span>","2017\/08\/02","1396\/05\/11"],["38,200","38,190","38,210","38,210","20<\/span>","0.05%<\/span>","2017\/08\/01","1396\/05\/10"],["38,140","38,140","38,210","38,190","60<\/span>","0.16%<\/span>","2017\/07\/31","1396\/05\/09"],["38,110","38,100","38,130","38,130","10<\/span>","0.03%<\/span>","2017\/07\/30","1396\/05\/08"],["38,080","38,080","38,130","38,120","81<\/span>","0.21%<\/span>","2017\/07\/29","1396\/05\/07"],["38,020","37,468","38,400","38,039","29<\/span>","0.08%<\/span>","2017\/07\/26","1396\/05\/04"],["37,810","37,810","38,000","38,000","210<\/span>","0.56%<\/span>","2017\/07\/25","1396\/05\/03"],["37,730","37,720","37,790","37,790","70<\/span>","0.19%<\/span>","2017\/07\/24","1396\/05\/02"],["37,740","37,710","37,740","37,720","30<\/span>","0.08%<\/span>","2017\/07\/23","1396\/05\/01"],["37,750","37,740","37,750","37,750","70<\/span>","0.19%<\/span>","2017\/07\/22","1396\/04\/31"],["37,820","37,820","37,820","37,820","50<\/span>","0.13%<\/span>","2017\/07\/19","1396\/04\/28"],["37,770","37,770","37,770","37,770","10<\/span>","0.03%<\/span>","2017\/07\/18","1396\/04\/27"],["37,780","37,780","37,790","37,780","10<\/span>","0.03%<\/span>","2017\/07\/17","1396\/04\/26"],["37,810","37,770","37,810","37,790","10<\/span>","0.03%<\/span>","2017\/07\/16","1396\/04\/25"],["37,810","37,790","37,830","37,800","46<\/span>","0.12%<\/span>","2017\/07\/15","1396\/04\/24"],["37,866","37,176","38,161","37,846","4<\/span>","0.01%<\/span>","2017\/07\/12","1396\/04\/21"],["37,950","37,900","37,950","37,900","30<\/span>","0.08%<\/span>","2017\/07\/11","1396\/04\/20"],["37,910","37,910","37,960","37,930","50<\/span>","0.13%<\/span>","2017\/07\/10","1396\/04\/19"],["37,870","37,860","37,880","37,880","20<\/span>","0.05%<\/span>","2017\/07\/09","1396\/04\/18"],["37,880","37,860","37,890","37,860","28<\/span>","0.07%<\/span>","2017\/07\/08","1396\/04\/17"],["37,890","37,304","38,659","37,888","8<\/span>","0.02%<\/span>","2017\/07\/05","1396\/04\/14"],["37,820","37,790","37,880","37,880","80<\/span>","0.21%<\/span>","2017\/07\/04","1396\/04\/13"],["37,840","37,800","37,860","37,800","10<\/span>","0.03%<\/span>","2017\/07\/03","1396\/04\/12"],["37,820","37,780","37,820","37,790","50<\/span>","0.13%<\/span>","2017\/07\/02","1396\/04\/11"],["37,870","37,840","37,880","37,840","95<\/span>","0.25%<\/span>","2017\/07\/01","1396\/04\/10"],["37,670","37,327","37,963","37,745","65<\/span>","0.17%<\/span>","2017\/06\/28","1396\/04\/07"],["37,565","37,104","37,899","37,540","-<\/span>","-","2017\/06\/24","1396\/04\/03"],["37,456","36,763","37,861","37,568","128<\/span>","0.34%<\/span>","2017\/06\/21","1396\/03\/31"],["37,420","37,370","37,420","37,420","30<\/span>","0.08%<\/span>","2017\/06\/20","1396\/03\/30"],["37,510","37,450","37,520","37,450","50<\/span>","0.13%<\/span>","2017\/06\/19","1396\/03\/29"],["37,480","37,440","37,610","37,500","-<\/span>","-","2017\/06\/18","1396\/03\/28"],["37,320","37,320","37,500","37,500","186<\/span>","0.5%<\/span>","2017\/06\/17","1396\/03\/27"],["37,308","36,878","37,541","37,314","4<\/span>","0.01%<\/span>","2017\/06\/14","1396\/03\/24"],["37,280","37,270","37,310","37,300","30<\/span>","0.08%<\/span>","2017\/06\/13","1396\/03\/23"],["37,310","37,270","37,310","37,270","30<\/span>","0.08%<\/span>","2017\/06\/12","1396\/03\/22"],["37,340","37,290","37,350","37,300","50<\/span>","0.13%<\/span>","2017\/06\/11","1396\/03\/21"],["37,350","37,350","37,380","37,350","18<\/span>","0.05%<\/span>","2017\/06\/10","1396\/03\/20"],["37,392","36,915","37,721","37,368","2<\/span>","0.01%<\/span>","2017\/06\/07","1396\/03\/17"],["37,310","37,300","37,390","37,380","50<\/span>","0.13%<\/span>","2017\/06\/06","1396\/03\/16"],["37,330","37,330","37,330","37,330","3<\/span>","0.01%<\/span>","2017\/06\/03","1396\/03\/13"],["37,350","37,138","37,648","37,333","7<\/span>","0.02%<\/span>","2017\/05\/31","1396\/03\/10"],["37,380","37,330","37,580","37,340","20<\/span>","0.05%<\/span>","2017\/05\/30","1396\/03\/09"],["37,370","37,350","37,380","37,360","20<\/span>","0.05%<\/span>","2017\/05\/29","1396\/03\/08"],["37,380","37,380","37,430","37,380","10<\/span>","0.03%<\/span>","2017\/05\/28","1396\/03\/07"],["37,420","37,370","37,450","37,370","60<\/span>","0.16%<\/span>","2017\/05\/27","1396\/03\/06"],["37,424","37,105","38,013","37,430","-<\/span>","-","2017\/05\/24","1396\/03\/03"],["37,520","37,480","37,560","37,480","50<\/span>","0.13%<\/span>","2017\/05\/23","1396\/03\/02"],["37,450","37,450","37,580","37,530","180<\/span>","0.48%<\/span>","2017\/05\/22","1396\/03\/01"],["37,330","37,320","37,390","37,350","50<\/span>","0.13%<\/span>","2017\/05\/21","1396\/02\/31"],["37,380","37,330","37,400","37,400","126<\/span>","0.34%<\/span>","2017\/05\/20","1396\/02\/30"],["37,707","36,921","37,955","37,526","144<\/span>","0.38%<\/span>","2017\/05\/17","1396\/02\/27"],["37,590","37,550","37,720","37,710","160<\/span>","0.43%<\/span>","2017\/05\/16","1396\/02\/26"],["37,550","37,540","37,580","37,550","10<\/span>","0.03%<\/span>","2017\/05\/15","1396\/02\/25"],["37,580","37,540","37,580","37,540","20<\/span>","0.05%<\/span>","2017\/05\/14","1396\/02\/24"],["37,580","37,560","37,600","37,560","30<\/span>","0.08%<\/span>","2017\/05\/13","1396\/02\/23"],["37,584","37,031","37,984","37,590","-<\/span>","-","2017\/05\/10","1396\/02\/20"],["37,570","37,560","37,590","37,570","30<\/span>","0.08%<\/span>","2017\/05\/09","1396\/02\/19"],["37,560","37,540","37,570","37,540","30<\/span>","0.08%<\/span>","2017\/05\/08","1396\/02\/18"],["37,580","37,570","37,600","37,570","20<\/span>","0.05%<\/span>","2017\/05\/07","1396\/02\/17"],["37,620","37,580","37,620","37,590","100<\/span>","0.27%<\/span>","2017\/05\/06","1396\/02\/16"],["37,700","37,260","38,140","37,690","10<\/span>","0.03%<\/span>","2017\/05\/03","1396\/02\/13"],["37,630","37,620","37,650","37,650","30<\/span>","0.08%<\/span>","2017\/05\/02","1396\/02\/12"],["37,660","37,620","37,680","37,620","50<\/span>","0.13%<\/span>","2017\/05\/01","1396\/02\/11"],["37,710","37,660","37,730","37,670","60<\/span>","0.16%<\/span>","2017\/04\/30","1396\/02\/10"],["37,740","37,730","37,820","37,730","80<\/span>","0.21%<\/span>","2017\/04\/29","1396\/02\/09"],["37,640","37,286","38,067","37,650","30<\/span>","0.08%<\/span>","2017\/04\/26","1396\/02\/06"],["37,550","37,001","37,933","37,569","39<\/span>","0.1%<\/span>","2017\/04\/23","1396\/02\/03"],["37,500","37,500","37,530","37,530","45<\/span>","0.12%<\/span>","2017\/04\/22","1396\/02\/02"],["37,497","36,832","37,988","37,485","5<\/span>","0.01%<\/span>","2017\/04\/19","1396\/01\/30"],["37,490","37,490","37,510","37,490","10<\/span>","0.03%<\/span>","2017\/04\/18","1396\/01\/29"],["37,540","37,500","37,540","37,500","50<\/span>","0.13%<\/span>","2017\/04\/17","1396\/01\/28"],["37,560","37,540","37,570","37,550","-<\/span>","-","2017\/04\/16","1396\/01\/27"],["37,590","37,550","37,590","37,550","46<\/span>","0.12%<\/span>","2017\/04\/15","1396\/01\/26"],["37,607","37,280","38,069","37,596","6<\/span>","0.02%<\/span>","2017\/04\/12","1396\/01\/23"],["37,650","37,216","38,259","37,630","-<\/span>","-","2017\/04\/09","1396\/01\/20"],["37,600","37,600","37,640","37,630","20<\/span>","0.05%<\/span>","2017\/04\/08","1396\/01\/19"],["37,629","37,109","38,362","37,610","-<\/span>","-","2017\/04\/05","1396\/01\/16"],["37,490","37,490","37,650","37,650","120<\/span>","0.32%<\/span>","2017\/04\/04","1396\/01\/15"],["37,700","37,530","37,700","37,530","80<\/span>","0.21%<\/span>","2017\/04\/03","1396\/01\/14"],["37,480","37,100","37,910","37,450","50<\/span>","0.13%<\/span>","2017\/03\/29","1396\/01\/09"],["37,630","37,500","37,630","37,520","140<\/span>","0.37%<\/span>","2017\/03\/28","1396\/01\/08"],["38,550","37,630","38,550","37,660","20<\/span>","0.05%<\/span>","2017\/03\/27","1396\/01\/07"],["37,570","37,330","37,640","37,640","100<\/span>","0.27%<\/span>","2017\/03\/26","1396\/01\/06"],["37,650","37,540","37,680","37,540","60<\/span>","0.16%<\/span>","2017\/03\/25","1396\/01\/05"],["37,530","36,707","37,954","37,480","45<\/span>","0.12%<\/span>","2017\/03\/17","1395\/12\/27"],["37,729","36,992","38,351","37,525","45<\/span>","0.12%<\/span>","2017\/03\/15","1395\/12\/25"],["37,650","37,650","37,970","37,950","320<\/span>","0.85%<\/span>","2017\/03\/14","1395\/12\/24"],["37,490","37,460","37,980","37,630","130<\/span>","0.35%<\/span>","2017\/03\/13","1395\/12\/23"],["37,500","37,430","37,510","37,500","10<\/span>","0.03%<\/span>","2017\/03\/12","1395\/12\/22"],["37,580","37,480","37,600","37,490","23<\/span>","0.06%<\/span>","2017\/03\/11","1395\/12\/21"],["37,349","37,039","37,895","37,513","23<\/span>","0.06%<\/span>","2017\/03\/08","1395\/12\/18"],["37,450","37,230","37,450","37,240","220<\/span>","0.59%<\/span>","2017\/03\/07","1395\/12\/17"],["37,600","37,460","37,600","37,460","150<\/span>","0.4%<\/span>","2017\/03\/06","1395\/12\/16"],["37,730","37,610","37,730","37,610","130<\/span>","0.35%<\/span>","2017\/03\/05","1395\/12\/15"],["37,800","37,730","37,800","37,740","90<\/span>","0.24%<\/span>","2017\/03\/04","1395\/12\/14"],["37,830","37,830","37,830","37,830","10<\/span>","0.03%<\/span>","2017\/03\/01","1395\/12\/11"],["37,800","37,800","37,850","37,840","50<\/span>","0.13%<\/span>","2017\/02\/28","1395\/12\/10"],["37,780","37,720","37,790","37,790","-<\/span>","-","2017\/02\/27","1395\/12\/09"],["37,830","37,780","38,200","37,790","20<\/span>","0.05%<\/span>","2017\/02\/26","1395\/12\/08"],["37,790","37,790","37,810","37,810","20<\/span>","0.05%<\/span>","2017\/02\/25","1395\/12\/07"],["37,800","37,150","38,040","37,790","10<\/span>","0.03%<\/span>","2017\/02\/22","1395\/12\/04"],["38,680","37,780","38,680","37,800","70<\/span>","0.19%<\/span>","2017\/02\/21","1395\/12\/03"],["37,910","37,860","38,430","37,870","30<\/span>","0.08%<\/span>","2017\/02\/20","1395\/12\/02"],["37,920","37,890","37,920","37,900","30<\/span>","0.08%<\/span>","2017\/02\/19","1395\/12\/01"],["38,010","37,920","38,130","37,930","117<\/span>","0.31%<\/span>","2017\/02\/18","1395\/11\/30"],["38,128","37,343","38,471","38,047","63<\/span>","0.17%<\/span>","2017\/02\/15","1395\/11\/27"],["38,140","38,140","38,250","38,150","70<\/span>","0.18%<\/span>","2017\/02\/14","1395\/11\/26"],["38,130","38,060","38,140","38,080","60<\/span>","0.16%<\/span>","2017\/02\/13","1395\/11\/25"],["38,220","38,140","38,230","38,140","90<\/span>","0.24%<\/span>","2017\/02\/12","1395\/11\/24"],["38,270","38,230","38,380","38,230","39<\/span>","0.1%<\/span>","2017\/02\/11","1395\/11\/23"],["38,274","37,863","38,974","38,269","9<\/span>","0.02%<\/span>","2017\/02\/08","1395\/11\/20"],["38,370","38,260","38,370","38,260","100<\/span>","0.26%<\/span>","2017\/02\/07","1395\/11\/19"],["38,480","38,300","38,480","38,360","110<\/span>","0.29%<\/span>","2017\/02\/06","1395\/11\/18"],["38,540","38,470","38,560","38,470","50<\/span>","0.13%<\/span>","2017\/02\/05","1395\/11\/17"],["38,440","38,440","38,700","38,520","96<\/span>","0.25%<\/span>","2017\/02\/04","1395\/11\/16"],["38,251","37,726","39,011","38,424","184<\/span>","0.48%<\/span>","2017\/02\/01","1395\/11\/13"],["38,260","38,200","38,310","38,260","50<\/span>","0.13%<\/span>","2017\/01\/31","1395\/11\/12"],["38,220","38,130","38,250","38,210","20<\/span>","0.05%<\/span>","2017\/01\/30","1395\/11\/11"],["38,530","38,210","38,530","38,230","280<\/span>","0.73%<\/span>","2017\/01\/29","1395\/11\/10"],["38,600","38,430","38,630","38,510","74<\/span>","0.19%<\/span>","2017\/01\/28","1395\/11\/09"],["38,653","37,924","39,383","38,584","4<\/span>","0.01%<\/span>","2017\/01\/25","1395\/11\/06"],["38,560","38,490","38,640","38,600","60<\/span>","0.16%<\/span>","2017\/01\/24","1395\/11\/05"],["38,450","38,450","38,850","38,540","40<\/span>","0.1%<\/span>","2017\/01\/23","1395\/11\/04"],["38,290","38,280","38,590","38,500","170<\/span>","0.44%<\/span>","2017\/01\/22","1395\/11\/03"],["38,050","37,890","38,350","38,330","131<\/span>","0.34%<\/span>","2017\/01\/21","1395\/11\/02"],["38,376","37,675","38,817","38,199","41<\/span>","0.11%<\/span>","2017\/01\/18","1395\/10\/29"],["38,670","38,130","38,670","38,200","140<\/span>","0.37%<\/span>","2017\/01\/17","1395\/10\/28"],["39,080","38,340","39,460","38,340","800<\/span>","2.09%<\/span>","2017\/01\/16","1395\/10\/27"],["39,400","39,090","39,410","39,140","300<\/span>","0.77%<\/span>","2017\/01\/15","1395\/10\/26"],["39,470","39,160","39,470","39,440","249<\/span>","0.63%<\/span>","2017\/01\/14","1395\/10\/25"],["39,806","39,431","40,470","39,689","101<\/span>","0.25%<\/span>","2017\/01\/11","1395\/10\/22"],["39,660","39,510","39,790","39,790","6<\/span>","0.02%<\/span>","2017\/01\/10","1395\/10\/21"],["39,612","39,009","40,157","39,784","134<\/span>","0.34%<\/span>","2017\/01\/08","1395\/10\/19"],["39,550","39,420","39,560","39,450","416<\/span>","1.07%<\/span>","2017\/01\/07","1395\/10\/18"],["39,090","38,791","39,473","39,034","4<\/span>","0.01%<\/span>","2017\/01\/04","1395\/10\/15"],["39,200","38,790","39,200","39,000","140<\/span>","0.36%<\/span>","2017\/01\/03","1395\/10\/14"],["38,800","38,800","39,190","39,140","350<\/span>","0.9%<\/span>","2017\/01\/02","1395\/10\/13"],["38,260","38,260","38,810","38,790","440<\/span>","1.15%<\/span>","2017\/01\/01","1395\/10\/12"],["39,260","38,270","39,260","38,350","1833<\/span>","4.78%<\/span>","2016\/12\/31","1395\/10\/11"],["40,575","39,407","41,260","40,183","107<\/span>","0.27%<\/span>","2016\/12\/28","1395\/10\/08"],["40,570","40,570","41,230","40,750","460<\/span>","1.13%<\/span>","2016\/12\/27","1395\/10\/07"],["40,830","40,830","41,210","41,210","490<\/span>","1.2%<\/span>","2016\/12\/26","1395\/10\/06"],["40,530","40,220","40,890","40,720","60<\/span>","0.15%<\/span>","2016\/12\/25","1395\/10\/05"],["40,030","39,750","40,680","40,660","788<\/span>","1.98%<\/span>","2016\/12\/24","1395\/10\/04"],["39,830","39,511","40,709","39,872","22<\/span>","0.06%<\/span>","2016\/12\/21","1395\/10\/01"],["39,370","39,370","39,780","39,780","600<\/span>","1.53%<\/span>","2016\/12\/20","1395\/09\/30"],["39,220","39,160","39,320","39,180","10<\/span>","0.03%<\/span>","2016\/12\/19","1395\/09\/29"],["39,300","39,110","39,300","39,170","110<\/span>","0.28%<\/span>","2016\/12\/18","1395\/09\/28"],["39,191","38,936","39,606","39,280","-<\/span>","-","2016\/12\/14","1395\/09\/24"],["39,160","39,110","39,200","39,140","170<\/span>","0.44%<\/span>","2016\/12\/13","1395\/09\/23"],["38,750","38,750","38,990","38,970","290<\/span>","0.75%<\/span>","2016\/12\/12","1395\/09\/22"],["39,000","38,680","39,000","38,680","230<\/span>","0.59%<\/span>","2016\/12\/11","1395\/09\/21"],["39,100","38,850","39,100","38,910","80<\/span>","0.21%<\/span>","2016\/12\/10","1395\/09\/20"],["38,990","38,840","38,990","38,990","230<\/span>","0.59%<\/span>","2016\/12\/07","1395\/09\/17"],["38,990","38,720","38,990","38,760","120<\/span>","0.31%<\/span>","2016\/12\/06","1395\/09\/16"],["39,150","38,680","39,150","38,880","80<\/span>","0.21%<\/span>","2016\/12\/05","1395\/09\/15"],["38,390","38,390","38,990","38,960","10<\/span>","0.03%<\/span>","2016\/12\/04","1395\/09\/14"],["38,800","38,470","39,220","38,950","676<\/span>","1.77%<\/span>","2016\/12\/03","1395\/09\/13"],["38,356","37,799","38,555","38,274","406<\/span>","1.06%<\/span>","2016\/11\/30","1395\/09\/10"],["38,050","37,692","39,341","38,680","189<\/span>","0.49%<\/span>","2016\/11\/28","1395\/09\/08"],["37,380","36,946","39,156","38,491","581<\/span>","1.53%<\/span>","2016\/11\/26","1395\/09\/06"],["37,050","36,816","37,678","37,372","192<\/span>","0.52%<\/span>","2016\/11\/23","1395\/09\/03"],["36,880","36,800","37,110","37,030","260<\/span>","0.71%<\/span>","2016\/11\/22","1395\/09\/02"],["36,840","36,680","36,840","36,770","39<\/span>","0.11%<\/span>","2016\/11\/21","1395\/09\/01"],["36,890","36,183","37,572","36,809","40<\/span>","0.11%<\/span>","2016\/11\/18","1395\/08\/28"],["36,811","36,483","37,486","36,849","1<\/span>","-","2016\/11\/16","1395\/08\/26"],["36,660","36,660","36,750","36,740","60<\/span>","0.16%<\/span>","2016\/11\/15","1395\/08\/25"],["36,670","36,660","36,700","36,680","-<\/span>","-","2016\/11\/14","1395\/08\/24"],["36,650","36,500","36,690","36,680","130<\/span>","0.36%<\/span>","2016\/11\/13","1395\/08\/23"],["36,440","36,440","36,590","36,550","56<\/span>","0.15%<\/span>","2016\/11\/12","1395\/08\/22"],["36,586","36,300","36,875","36,494","76<\/span>","0.21%<\/span>","2016\/11\/09","1395\/08\/19"],["36,310","36,310","36,520","36,480","80<\/span>","0.22%<\/span>","2016\/11\/08","1395\/08\/18"],["35,750","35,750","36,460","36,400","150<\/span>","0.41%<\/span>","2016\/11\/07","1395\/08\/17"],["36,320","36,230","36,320","36,250","40<\/span>","0.11%<\/span>","2016\/11\/06","1395\/08\/16"],["36,180","36,180","36,290","36,290","80<\/span>","0.22%<\/span>","2016\/11\/05","1395\/08\/15"],["36,140","35,490","36,470","36,210","10<\/span>","0.03%<\/span>","2016\/11\/02","1395\/08\/12"],["36,300","36,190","36,300","36,230","40<\/span>","0.11%<\/span>","2016\/11\/01","1395\/08\/11"],["36,280","36,210","36,280","36,270","80<\/span>","0.22%<\/span>","2016\/10\/31","1395\/08\/10"],["36,190","36,110","36,210","36,190","80<\/span>","0.22%<\/span>","2016\/10\/30","1395\/08\/09"],["36,190","35,830","36,190","36,110","7<\/span>","0.02%<\/span>","2016\/10\/29","1395\/08\/08"],["35,824","35,472","36,695","36,103","77<\/span>","0.21%<\/span>","2016\/10\/26","1395\/08\/05"],["35,920","35,770","36,080","36,050","370<\/span>","1.04%<\/span>","2016\/10\/25","1395\/08\/04"],["35,950","35,680","35,980","35,680","270<\/span>","0.76%<\/span>","2016\/10\/24","1395\/08\/03"],["35,870","35,870","35,950","35,950","40<\/span>","0.11%<\/span>","2016\/10\/23","1395\/08\/02"],["35,920","35,790","35,920","35,910","39<\/span>","0.11%<\/span>","2016\/10\/22","1395\/08\/01"],["35,872","35,609","36,309","35,871","21<\/span>","0.06%<\/span>","2016\/10\/19","1395\/07\/28"],["35,900","35,820","35,900","35,850","20<\/span>","0.06%<\/span>","2016\/10\/18","1395\/07\/27"],["35,950","35,800","35,950","35,830","20<\/span>","0.06%<\/span>","2016\/10\/17","1395\/07\/26"],["35,950","35,440","35,950","35,850","30<\/span>","0.08%<\/span>","2016\/10\/16","1395\/07\/25"],["35,970","35,880","35,980","35,880","1<\/span>","-","2016\/10\/15","1395\/07\/24"],["35,917","35,570","36,283","35,879","29<\/span>","0.08%<\/span>","2016\/10\/12","1395\/07\/21"],["35,937","35,229","36,321","35,850","-<\/span>","-","2016\/10\/09","1395\/07\/18"],["35,810","35,790","35,820","35,810","41<\/span>","0.11%<\/span>","2016\/10\/08","1395\/07\/17"],["35,843","35,479","36,516","35,769","49<\/span>","0.14%<\/span>","2016\/10\/05","1395\/07\/14"],["35,890","35,670","35,890","35,870","10<\/span>","0.03%<\/span>","2016\/10\/04","1395\/07\/13"],["35,880","35,830","35,880","35,860","50<\/span>","0.14%<\/span>","2016\/10\/03","1395\/07\/12"],["35,850","35,800","35,850","35,810","40<\/span>","0.11%<\/span>","2016\/10\/02","1395\/07\/11"],["35,700","35,700","35,860","35,770","50<\/span>","0.14%<\/span>","2016\/10\/01","1395\/07\/10"],["35,800","35,200","36,070","35,820","20<\/span>","0.06%<\/span>","2016\/09\/28","1395\/07\/07"],["35,750","35,610","35,760","35,610","120<\/span>","0.34%<\/span>","2016\/09\/27","1395\/07\/06"],["35,800","35,670","35,800","35,730","30<\/span>","0.08%<\/span>","2016\/09\/26","1395\/07\/05"],["35,700","35,640","35,760","35,700","20<\/span>","0.06%<\/span>","2016\/09\/25","1395\/07\/04"],["35,720","35,650","35,740","35,680","55<\/span>","0.15%<\/span>","2016\/09\/24","1395\/07\/03"],["35,755","34,930","36,148","35,625","85<\/span>","0.24%<\/span>","2016\/09\/21","1395\/06\/31"],["35,609","35,265","36,096","35,586","66<\/span>","0.19%<\/span>","2016\/09\/18","1395\/06\/28"],["35,740","35,490","35,740","35,600","91<\/span>","0.26%<\/span>","2016\/09\/17","1395\/06\/27"],["35,543","34,885","36,033","35,691","29<\/span>","0.08%<\/span>","2016\/09\/14","1395\/06\/24"],["35,510","35,480","35,630","35,630","70<\/span>","0.2%<\/span>","2016\/09\/13","1395\/06\/23"],["35,500","34,960","35,760","35,560","60<\/span>","0.17%<\/span>","2016\/09\/10","1395\/06\/20"],["35,579","35,343","35,927","35,528","42<\/span>","0.12%<\/span>","2016\/09\/07","1395\/06\/17"],["35,560","35,460","35,580","35,540","10<\/span>","0.03%<\/span>","2016\/09\/06","1395\/06\/16"],["35,490","35,470","35,610","35,550","30<\/span>","0.08%<\/span>","2016\/09\/05","1395\/06\/15"],["35,590","35,430","35,700","35,520","130<\/span>","0.37%<\/span>","2016\/09\/04","1395\/06\/14"],["35,640","35,560","35,650","35,650","65<\/span>","0.18%<\/span>","2016\/09\/03","1395\/06\/13"],["35,494","35,249","36,083","35,585","15<\/span>","0.04%<\/span>","2016\/08\/31","1395\/06\/10"],["35,480","35,480","35,640","35,550","-<\/span>","-","2016\/08\/30","1395\/06\/09"],["35,510","35,490","35,640","35,550","-<\/span>","-","2016\/08\/29","1395\/06\/08"],["35,580","35,450","35,580","35,550","50<\/span>","0.14%<\/span>","2016\/08\/28","1395\/06\/07"],["35,700","35,480","35,700","35,500","120<\/span>","0.34%<\/span>","2016\/08\/27","1395\/06\/06"],["35,410","34,920","36,070","35,380","80<\/span>","0.23%<\/span>","2016\/08\/24","1395\/06\/03"],["35,680","35,400","35,680","35,430","10<\/span>","0.03%<\/span>","2016\/08\/23","1395\/06\/02"],["35,570","35,380","35,570","35,420","50<\/span>","0.14%<\/span>","2016\/08\/22","1395\/06\/01"],["35,390","35,350","35,510","35,470","200<\/span>","0.57%<\/span>","2016\/08\/21","1395\/05\/31"],["35,370","35,270","35,510","35,270","68<\/span>","0.19%<\/span>","2016\/08\/20","1395\/05\/30"],["35,443","34,670","36,041","35,338","112<\/span>","0.32%<\/span>","2016\/08\/17","1395\/05\/27"],["35,320","35,280","35,510","35,420","10<\/span>","0.03%<\/span>","2016\/08\/16","1395\/05\/26"],["35,210","35,210","35,490","35,430","-<\/span>","-","2016\/08\/15","1395\/05\/25"],["35,640","35,290","35,640","35,430","120<\/span>","0.34%<\/span>","2016\/08\/14","1395\/05\/24"],["35,350","35,310","35,490","35,310","30<\/span>","0.09%<\/span>","2016\/08\/13","1395\/05\/23"],["35,280","35,280","35,280","35,280","100<\/span>","0.28%<\/span>","2016\/08\/11","1395\/05\/21"],["35,540","35,340","35,580","35,380","30<\/span>","0.08%<\/span>","2016\/08\/10","1395\/05\/20"],["35,430","35,310","35,490","35,350","100<\/span>","0.28%<\/span>","2016\/08\/09","1395\/05\/19"],["35,380","35,280","35,450","35,450","50<\/span>","0.14%<\/span>","2016\/08\/08","1395\/05\/18"],["35,390","35,350","35,420","35,400","70<\/span>","0.2%<\/span>","2016\/08\/07","1395\/05\/17"],["35,390","35,290","35,390","35,330","62<\/span>","0.18%<\/span>","2016\/08\/06","1395\/05\/16"],["35,340","35,038","35,916","35,268","98<\/span>","0.28%<\/span>","2016\/08\/03","1395\/05\/13"],["35,360","35,290","35,420","35,310","90<\/span>","0.25%<\/span>","2016\/08\/02","1395\/05\/12"],["35,380","35,340","35,400","35,400","120<\/span>","0.34%<\/span>","2016\/08\/01","1395\/05\/11"],["35,350","35,270","35,370","35,280","135<\/span>","0.38%<\/span>","2016\/07\/31","1395\/05\/10"],["35,407","34,918","35,914","35,415","25<\/span>","0.07%<\/span>","2016\/07\/27","1395\/05\/06"],["35,370","35,180","35,370","35,180","-<\/span>","-","2016\/07\/26","1395\/05\/05"],["35,250","35,170","35,250","35,180","70<\/span>","0.2%<\/span>","2016\/07\/25","1395\/05\/04"],["35,150","35,080","35,220","35,110","60<\/span>","0.17%<\/span>","2016\/07\/24","1395\/05\/03"],["35,170","35,140","35,170","35,170","136<\/span>","0.39%<\/span>","2016\/07\/23","1395\/05\/02"],["35,095","34,382","35,340","35,034","4<\/span>","0.01%<\/span>","2016\/07\/20","1395\/04\/30"],["35,150","35,030","35,210","35,130","60<\/span>","0.17%<\/span>","2016\/07\/19","1395\/04\/29"],["35,080","35,000","35,230","35,190","40<\/span>","0.11%<\/span>","2016\/07\/18","1395\/04\/28"],["35,270","34,990","35,270","35,150","30<\/span>","0.09%<\/span>","2016\/07\/17","1395\/04\/27"],["35,150","34,940","35,150","35,120","48<\/span>","0.14%<\/span>","2016\/07\/16","1395\/04\/26"],["35,128","34,609","35,841","35,072","32<\/span>","0.09%<\/span>","2016\/07\/13","1395\/04\/23"],["35,320","34,990","35,320","35,010","110<\/span>","0.31%<\/span>","2016\/07\/12","1395\/04\/22"],["35,290","35,070","35,290","35,120","110<\/span>","0.31%<\/span>","2016\/07\/11","1395\/04\/21"],["35,070","34,940","35,070","35,010","40<\/span>","0.11%<\/span>","2016\/07\/10","1395\/04\/20"],["34,810","34,750","35,030","34,970","126<\/span>","0.36%<\/span>","2016\/07\/09","1395\/04\/19"],["34,914","34,380","35,430","34,844","26<\/span>","0.07%<\/span>","2016\/07\/04","1395\/04\/14"],["34,830","34,680","34,880","34,870","80<\/span>","0.23%<\/span>","2016\/07\/03","1395\/04\/13"],["35,120","34,790","35,120","34,790","378<\/span>","1.09%<\/span>","2016\/07\/02","1395\/04\/12"],["35,331","34,566","35,825","35,168","122<\/span>","0.35%<\/span>","2016\/06\/29","1395\/04\/09"],["34,910","34,910","35,190","35,190","303<\/span>","0.87%<\/span>","2016\/06\/28","1395\/04\/08"],["34,746","34,297","35,134","34,887","37<\/span>","0.11%<\/span>","2016\/06\/25","1395\/04\/05"],["34,553","34,307","34,964","34,618","5<\/span>","0.01%<\/span>","2016\/06\/22","1395\/04\/02"],["34,582","33,918","35,170","34,623","7<\/span>","0.02%<\/span>","2016\/06\/21","1395\/04\/01"],["34,570","34,570","34,610","34,600","50<\/span>","0.14%<\/span>","2016\/06\/20","1395\/03\/31"],["34,550","34,550","34,580","34,550","10<\/span>","0.03%<\/span>","2016\/06\/19","1395\/03\/30"],["34,560","34,540","34,570","34,540","7<\/span>","0.02%<\/span>","2016\/06\/18","1395\/03\/29"],["34,551","34,194","34,844","34,547","3<\/span>","0.01%<\/span>","2016\/06\/15","1395\/03\/26"],["34,580","34,580","34,640","34,600","10<\/span>","0.03%<\/span>","2016\/06\/14","1395\/03\/25"],["34,560","34,560","34,600","34,590","60<\/span>","0.17%<\/span>","2016\/06\/13","1395\/03\/24"],["34,580","34,530","34,580","34,530","70<\/span>","0.2%<\/span>","2016\/06\/12","1395\/03\/23"],["34,590","34,580","34,600","34,600","10<\/span>","0.03%<\/span>","2016\/06\/11","1395\/03\/22"],["34,620","33,890","35,130","34,610","10<\/span>","0.03%<\/span>","2016\/06\/08","1395\/03\/19"],["34,560","34,520","34,590","34,580","30<\/span>","0.09%<\/span>","2016\/06\/07","1395\/03\/18"],["34,540","34,540","34,580","34,550","20<\/span>","0.06%<\/span>","2016\/06\/06","1395\/03\/17"],["34,660","34,530","34,660","34,530","180<\/span>","0.52%<\/span>","2016\/06\/05","1395\/03\/16"],["34,700","34,700","34,710","34,710","-<\/span>","-","2016\/06\/02","1395\/03\/13"],["34,720","34,710","34,750","34,710","60<\/span>","0.17%<\/span>","2016\/06\/01","1395\/03\/12"],["34,630","34,600","34,650","34,650","-<\/span>","-","2016\/05\/31","1395\/03\/11"],["34,650","34,650","34,740","34,650","20<\/span>","0.06%<\/span>","2016\/05\/30","1395\/03\/10"],["34,690","34,580","34,710","34,630","70<\/span>","0.2%<\/span>","2016\/05\/29","1395\/03\/09"],["34,830","34,690","34,830","34,700","10<\/span>","0.03%<\/span>","2016\/05\/28","1395\/03\/08"],["34,606","34,349","34,960","34,690","140<\/span>","0.41%<\/span>","2016\/05\/25","1395\/03\/05"],["34,640","34,540","34,640","34,540","10<\/span>","0.03%<\/span>","2016\/05\/24","1395\/03\/04"],["34,540","34,520","34,560","34,550","107<\/span>","0.31%<\/span>","2016\/05\/23","1395\/03\/03"],["34,400","34,162","35,111","34,443","57<\/span>","0.17%<\/span>","2016\/05\/20","1395\/02\/31"],["34,404","34,073","34,665","34,386","16<\/span>","0.05%<\/span>","2016\/05\/18","1395\/02\/29"],["34,380","34,350","34,380","34,370","-<\/span>","-","2016\/05\/17","1395\/02\/28"],["34,410","34,370","34,410","34,370","20<\/span>","0.06%<\/span>","2016\/05\/16","1395\/02\/27"],["34,450","34,390","34,460","34,390","30<\/span>","0.09%<\/span>","2016\/05\/15","1395\/02\/26"],["34,390","34,360","34,420","34,420","4<\/span>","0.01%<\/span>","2016\/05\/14","1395\/02\/25"],["34,448","34,095","34,950","34,416","14<\/span>","0.04%<\/span>","2016\/05\/11","1395\/02\/22"],["34,510","34,490","34,580","34,490","10<\/span>","0.03%<\/span>","2016\/05\/10","1395\/02\/21"],["34,510","34,500","34,540","34,500","50<\/span>","0.15%<\/span>","2016\/05\/09","1395\/02\/20"],["34,450","34,390","34,450","34,450","10<\/span>","0.03%<\/span>","2016\/05\/08","1395\/02\/19"],["34,450","34,420","34,510","34,460","22<\/span>","0.06%<\/span>","2016\/05\/07","1395\/02\/18"],["34,466","33,745","35,141","34,438","8<\/span>","0.02%<\/span>","2016\/05\/03","1395\/02\/14"],["34,560","34,470","34,570","34,470","30<\/span>","0.09%<\/span>","2016\/05\/02","1395\/02\/13"],["34,570","34,500","34,620","34,500","10<\/span>","0.03%<\/span>","2016\/05\/01","1395\/02\/12"],["34,540","34,480","34,540","34,510","48<\/span>","0.14%<\/span>","2016\/04\/30","1395\/02\/11"],["34,623","34,374","35,332","34,558","12<\/span>","0.03%<\/span>","2016\/04\/27","1395\/02\/08"],["34,650","34,600","34,650","34,600","-<\/span>","-","2016\/04\/26","1395\/02\/07"],["34,660","34,600","34,660","34,600","70<\/span>","0.2%<\/span>","2016\/04\/25","1395\/02\/06"],["34,700","34,670","34,730","34,670","20<\/span>","0.06%<\/span>","2016\/04\/24","1395\/02\/05"],["34,650","34,650","34,710","34,690","107<\/span>","0.31%<\/span>","2016\/04\/23","1395\/02\/04"],["34,668","33,901","35,295","34,583","3<\/span>","0.01%<\/span>","2016\/04\/19","1395\/01\/31"],["34,540","34,540","34,640","34,640","130<\/span>","0.38%<\/span>","2016\/04\/18","1395\/01\/30"],["34,590","34,510","34,590","34,510","40<\/span>","0.12%<\/span>","2016\/04\/17","1395\/01\/29"],["34,700","34,550","34,700","34,550","90<\/span>","0.26%<\/span>","2016\/04\/16","1395\/01\/28"],["34,728","34,148","35,005","34,640","20<\/span>","0.06%<\/span>","2016\/04\/13","1395\/01\/25"],["34,670","34,630","34,690","34,660","30<\/span>","0.09%<\/span>","2016\/04\/12","1395\/01\/24"],["34,820","34,690","34,820","34,690","10<\/span>","0.03%<\/span>","2016\/04\/11","1395\/01\/23"],["34,750","34,700","34,750","34,700","20<\/span>","0.06%<\/span>","2016\/04\/10","1395\/01\/22"],["34,760","34,720","34,800","34,720","70<\/span>","0.2%<\/span>","2016\/04\/09","1395\/01\/21"],["34,650","34,650","34,650","34,650","-<\/span>","-","2016\/04\/07","1395\/01\/19"],["34,800","34,650","34,800","34,650","50<\/span>","0.14%<\/span>","2016\/04\/06","1395\/01\/18"],["34,910","34,690","34,930","34,700","60<\/span>","0.17%<\/span>","2016\/04\/05","1395\/01\/17"],["34,700","34,700","34,780","34,760","260<\/span>","0.75%<\/span>","2016\/04\/04","1395\/01\/16"],["34,500","34,480","34,610","34,500","10<\/span>","0.03%<\/span>","2016\/04\/03","1395\/01\/15"],["34,720","34,490","34,720","34,490","360<\/span>","1.04%<\/span>","2016\/04\/02","1395\/01\/14"],["34,850","34,850","34,850","34,850","30<\/span>","0.09%<\/span>","2016\/03\/30","1395\/01\/11"],["34,890","34,820","34,890","34,820","310<\/span>","0.89%<\/span>","2016\/03\/29","1395\/01\/10"],["34,960","34,960","35,140","35,130","70<\/span>","0.2%<\/span>","2016\/03\/28","1395\/01\/09"],["35,200","35,000","35,200","35,200","540<\/span>","1.56%<\/span>","2016\/03\/27","1395\/01\/08"],["34,660","34,660","34,670","34,660","60<\/span>","0.17%<\/span>","2016\/03\/26","1395\/01\/07"],["34,253","34,026","35,035","34,600","337<\/span>","0.98%<\/span>","2016\/03\/23","1395\/01\/04"],["34,288","33,937","34,654","34,263","13<\/span>","0.04%<\/span>","2016\/03\/16","1394\/12\/26"],["34,330","34,300","34,370","34,300","10<\/span>","0.03%<\/span>","2016\/03\/15","1394\/12\/25"],["34,240","34,240","34,310","34,290","85<\/span>","0.25%<\/span>","2016\/03\/14","1394\/12\/24"],["34,186","33,741","34,461","34,205","103<\/span>","0.3%<\/span>","2016\/03\/11","1394\/12\/21"],["34,362","34,019","34,970","34,308","62<\/span>","0.18%<\/span>","2016\/03\/09","1394\/12\/19"],["34,120","34,090","34,270","34,240","160<\/span>","0.47%<\/span>","2016\/03\/08","1394\/12\/18"],["34,250","34,050","34,250","34,080","180<\/span>","0.53%<\/span>","2016\/03\/07","1394\/12\/17"],["34,300","34,230","34,330","34,260","80<\/span>","0.23%<\/span>","2016\/03\/06","1394\/12\/16"],["34,260","34,260","34,340","34,340","92<\/span>","0.27%<\/span>","2016\/03\/05","1394\/12\/15"],["34,469","34,046","34,751","34,432","18<\/span>","0.05%<\/span>","2016\/03\/02","1394\/12\/12"],["34,660","34,540","34,760","34,540","-<\/span>","-","2016\/03\/01","1394\/12\/11"],["34,560","34,540","34,620","34,540","10<\/span>","0.03%<\/span>","2016\/02\/29","1394\/12\/10"],["34,580","34,550","34,700","34,550","-<\/span>","-","2016\/02\/28","1394\/12\/09"],["34,810","34,550","34,850","34,550","252<\/span>","0.73%<\/span>","2016\/02\/27","1394\/12\/08"],["34,886","34,245","35,615","34,802","52<\/span>","0.15%<\/span>","2016\/02\/24","1394\/12\/05"],["34,660","34,660","34,740","34,680","30<\/span>","0.09%<\/span>","2016\/02\/23","1394\/12\/04"],["34,550","34,550","34,720","34,650","110<\/span>","0.32%<\/span>","2016\/02\/22","1394\/12\/03"],["34,540","34,540","34,800","34,540","40<\/span>","0.12%<\/span>","2016\/02\/21","1394\/12\/02"],["34,440","34,370","34,540","34,500","8<\/span>","0.02%<\/span>","2016\/02\/20","1394\/12\/01"],["34,762","34,212","35,193","34,492","218<\/span>","0.63%<\/span>","2016\/02\/17","1394\/11\/28"],["34,560","34,560","34,690","34,620","190<\/span>","0.55%<\/span>","2016\/02\/16","1394\/11\/27"],["33,960","33,960","34,430","34,430","590<\/span>","1.74%<\/span>","2016\/02\/15","1394\/11\/26"],["34,000","33,840","34,540","33,840","40<\/span>","0.12%<\/span>","2016\/02\/14","1394\/11\/25"],["34,590","33,800","34,620","33,800","-<\/span>","-","2016\/02\/13","1394\/11\/24"],["34,550","33,320","35,060","33,800","-<\/span>","-","2016\/02\/09","1394\/11\/20"],["34,210","33,800","35,440","33,800","-<\/span>","-","2016\/02\/08","1394\/11\/19"],["35,360","33,800","35,600","33,800","-<\/span>","-","2016\/02\/07","1394\/11\/18"],["34,270","33,800","35,640","33,800","17<\/span>","0.05%<\/span>","2016\/02\/06","1394\/11\/17"],["34,327","33,204","34,889","33,817","3<\/span>","0.01%<\/span>","2016\/02\/03","1394\/11\/14"],["34,430","33,820","36,220","33,820","10<\/span>","0.03%<\/span>","2016\/02\/02","1394\/11\/13"],["35,570","33,830","36,180","33,830","-<\/span>","-","2016\/02\/01","1394\/11\/12"],["36,250","33,830","36,250","33,830","10<\/span>","0.03%<\/span>","2016\/01\/31","1394\/11\/11"],["36,050","33,840","36,050","33,840","2<\/span>","0.01%<\/span>","2016\/01\/30","1394\/11\/10"],["35,845","33,621","36,267","33,838","2<\/span>","0.01%<\/span>","2016\/01\/27","1394\/11\/07"],["36,500","33,840","36,500","33,840","10<\/span>","0.03%<\/span>","2016\/01\/26","1394\/11\/06"],["36,430","33,850","36,430","33,850","-<\/span>","-","2016\/01\/25","1394\/11\/05"],["35,880","33,850","36,340","33,850","20<\/span>","0.06%<\/span>","2016\/01\/24","1394\/11\/04"],["35,890","33,870","36,470","33,870","27<\/span>","0.08%<\/span>","2016\/01\/23","1394\/11\/03"],["35,116","33,663","35,846","33,843","13<\/span>","0.04%<\/span>","2016\/01\/20","1394\/10\/30"],["35,850","33,840","35,850","33,840","10<\/span>","0.03%<\/span>","2016\/01\/19","1394\/10\/29"],["35,850","33,830","35,960","33,830","10<\/span>","0.03%<\/span>","2016\/01\/18","1394\/10\/28"],["36,020","33,840","36,020","33,840","-<\/span>","-","2016\/01\/17","1394\/10\/27"],["35,850","33,840","36,090","33,840","6<\/span>","0.02%<\/span>","2016\/01\/16","1394\/10\/26"],["35,473","33,368","36,015","33,846","4<\/span>","0.01%<\/span>","2016\/01\/13","1394\/10\/23"],["34,160","33,870","36,690","33,870","10<\/span>","0.03%<\/span>","2016\/01\/12","1394\/10\/22"],["34,180","33,880","36,490","33,880","10<\/span>","0.03%<\/span>","2016\/01\/11","1394\/10\/21"],["34,250","33,890","36,990","33,890","60<\/span>","0.18%<\/span>","2016\/01\/10","1394\/10\/20"],["34,310","33,950","37,210","33,950","31<\/span>","0.09%<\/span>","2016\/01\/09","1394\/10\/19"],["34,247","33,403","34,692","33,981","41<\/span>","0.12%<\/span>","2016\/01\/06","1394\/10\/16"],["34,240","33,940","36,950","33,940","-<\/span>","-","2016\/01\/05","1394\/10\/15"],["34,180","33,940","36,230","33,940","50<\/span>","0.15%<\/span>","2016\/01\/04","1394\/10\/14"],["34,120","33,840","36,660","33,890","50<\/span>","0.15%<\/span>","2016\/01\/03","1394\/10\/13"],["36,560","33,840","36,580","33,840","10<\/span>","0.03%<\/span>","2016\/01\/02","1394\/10\/12"],["35,226","33,159","35,814","33,850","20<\/span>","0.06%<\/span>","2015\/12\/30","1394\/10\/09"],["34,070","33,290","34,380","33,820","20<\/span>","0.06%<\/span>","2015\/12\/27","1394\/10\/06"],["34,120","33,800","36,590","33,800","54<\/span>","0.16%<\/span>","2015\/12\/26","1394\/10\/05"],["34,157","33,336","34,416","33,854","26<\/span>","0.08%<\/span>","2015\/12\/23","1394\/10\/02"],["34,120","33,870","36,530","33,870","10<\/span>","0.03%<\/span>","2015\/12\/22","1394\/10\/01"],["36,290","33,860","36,400","33,860","10<\/span>","0.03%<\/span>","2015\/12\/21","1394\/09\/30"],["34,040","33,850","36,190","33,850","14<\/span>","0.04%<\/span>","2015\/12\/19","1394\/09\/28"],["34,337","33,521","34,539","33,864","26<\/span>","0.08%<\/span>","2015\/12\/16","1394\/09\/25"],["34,320","33,970","36,230","33,970","30<\/span>","0.09%<\/span>","2015\/12\/15","1394\/09\/24"],["34,300","33,940","36,100","33,940","-<\/span>","-","2015\/12\/14","1394\/09\/23"],["36,240","33,940","36,290","33,940","1662<\/span>","4.9%<\/span>","2015\/12\/13","1394\/09\/22"],["35,431","35,051","35,815","35,602","1652<\/span>","4.87%<\/span>","2015\/12\/08","1394\/09\/17"],["36,200","33,960","36,200","33,960","-<\/span>","-","2015\/12\/07","1394\/09\/16"],["35,780","33,960","36,390","33,960","10<\/span>","0.03%<\/span>","2015\/12\/06","1394\/09\/15"],["36,000","33,970","36,000","33,970","-<\/span>","-","2015\/12\/05","1394\/09\/14"],["35,663","33,470","36,026","33,970","11<\/span>","0.03%<\/span>","2015\/12\/02","1394\/09\/11"],["34,233","33,607","34,787","33,981","9<\/span>","0.03%<\/span>","2015\/11\/30","1394\/09\/09"],["35,080","33,990","35,830","33,990","-<\/span>","-","2015\/11\/29","1394\/09\/08"],["36,530","33,990","36,530","33,990","60<\/span>","0.18%<\/span>","2015\/11\/28","1394\/09\/07"],["33,930","33,930","33,930","33,930","10<\/span>","0.03%<\/span>","2015\/11\/26","1394\/09\/05"],["35,990","33,920","35,990","33,920","70<\/span>","0.21%<\/span>","2015\/11\/25","1394\/09\/04"],["35,870","33,990","35,930","33,990","10<\/span>","0.03%<\/span>","2015\/11\/24","1394\/09\/03"],["35,420","33,980","35,810","33,980","40<\/span>","0.12%<\/span>","2015\/11\/23","1394\/09\/02"],["35,750","33,940","35,750","33,940","-<\/span>","-","2015\/11\/22","1394\/09\/01"],["34,900","33,940","35,690","33,940","10<\/span>","0.03%<\/span>","2015\/11\/21","1394\/08\/30"],["35,084","33,628","35,662","33,930","-<\/span>","-","2015\/11\/18","1394\/08\/27"],["34,270","33,930","35,590","33,930","10<\/span>","0.03%<\/span>","2015\/11\/17","1394\/08\/26"],["34,260","33,940","35,530","33,940","-<\/span>","-","2015\/11\/16","1394\/08\/25"],["35,590","33,940","35,590","33,940","-<\/span>","-","2015\/11\/15","1394\/08\/24"],["34,330","33,940","35,700","33,940","1810<\/span>","5.33%<\/span>","2015\/11\/14","1394\/08\/23"],["35,750","35,750","35,750","35,750","1820<\/span>","5.36%<\/span>","2015\/11\/12","1394\/08\/21"],["34,790","33,930","35,450","33,930","10<\/span>","0.03%<\/span>","2015\/11\/11","1394\/08\/20"],["35,070","33,940","35,350","33,940","10<\/span>","0.03%<\/span>","2015\/11\/10","1394\/08\/19"],["35,190","33,950","35,500","33,950","10<\/span>","0.03%<\/span>","2015\/11\/09","1394\/08\/18"],["34,200","33,960","35,350","33,960","10<\/span>","0.03%<\/span>","2015\/11\/08","1394\/08\/17"],["35,080","33,950","35,120","33,950","48<\/span>","0.14%<\/span>","2015\/11\/07","1394\/08\/16"],["34,950","33,396","35,425","33,902","12<\/span>","0.04%<\/span>","2015\/11\/04","1394\/08\/13"],["34,990","33,930","34,990","33,930","10<\/span>","0.03%<\/span>","2015\/11\/03","1394\/08\/12"],["34,550","33,940","34,950","33,940","-<\/span>","-","2015\/11\/02","1394\/08\/11"],["34,150","33,940","34,980","33,940","10<\/span>","0.03%<\/span>","2015\/11\/01","1394\/08\/10"],["34,980","33,950","34,980","33,950","60<\/span>","0.18%<\/span>","2015\/10\/31","1394\/08\/09"],["34,089","33,205","34,603","33,890","-<\/span>","-","2015\/10\/28","1394\/08\/06"],["34,340","33,900","34,900","33,900","10<\/span>","0.03%<\/span>","2015\/10\/27","1394\/08\/05"],["34,040","33,890","34,790","33,890","10<\/span>","0.03%<\/span>","2015\/10\/26","1394\/08\/04"],["34,410","33,880","34,550","33,880","30<\/span>","0.09%<\/span>","2015\/10\/25","1394\/08\/03"],["34,105","33,663","34,353","33,850","-<\/span>","-","2015\/10\/21","1394\/07\/29"],["34,270","33,830","34,390","33,830","20<\/span>","0.06%<\/span>","2015\/10\/20","1394\/07\/28"],["34,190","33,810","34,290","33,810","-<\/span>","-","2015\/10\/19","1394\/07\/27"],["34,330","33,810","34,350","33,810","60<\/span>","0.18%<\/span>","2015\/10\/18","1394\/07\/26"],["34,390","33,870","34,390","33,870","10<\/span>","0.03%<\/span>","2015\/10\/17","1394\/07\/25"],["34,484","33,304","34,697","33,880","-<\/span>","-","2015\/10\/14","1394\/07\/22"],["33,950","33,880","34,670","33,890","10<\/span>","0.03%<\/span>","2015\/10\/13","1394\/07\/21"],["34,420","33,880","34,550","33,880","10<\/span>","0.03%<\/span>","2015\/10\/12","1394\/07\/20"],["34,700","33,890","34,700","33,890","10<\/span>","0.03%<\/span>","2015\/10\/11","1394\/07\/19"],["34,400","33,900","34,650","33,900","80<\/span>","0.24%<\/span>","2015\/10\/10","1394\/07\/18"],["34,248","33,497","34,419","33,980","-<\/span>","-","2015\/10\/07","1394\/07\/15"],["34,560","33,990","34,750","33,990","-<\/span>","-","2015\/10\/06","1394\/07\/14"],["34,160","33,990","34,850","33,990","-<\/span>","-","2015\/10\/05","1394\/07\/13"],["34,230","33,990","34,500","33,990","40<\/span>","0.12%<\/span>","2015\/10\/04","1394\/07\/12"],["34,450","33,950","34,450","33,950","112<\/span>","0.33%<\/span>","2015\/10\/03","1394\/07\/11"],["34,320","33,820","34,817","34,062","12<\/span>","0.04%<\/span>","2015\/09\/30","1394\/07\/08"],["34,650","34,090","34,650","34,090","-<\/span>","-","2015\/09\/29","1394\/07\/07"],["34,170","33,950","34,250","34,090","170<\/span>","0.5%<\/span>","2015\/09\/28","1394\/07\/06"],["34,010","33,920","34,200","33,920","10<\/span>","0.03%<\/span>","2015\/09\/27","1394\/07\/05"],["33,910","33,910","34,200","33,930","84<\/span>","0.25%<\/span>","2015\/09\/26","1394\/07\/04"],["33,934","33,422","34,375","33,846","4<\/span>","0.01%<\/span>","2015\/09\/22","1394\/06\/31"],["34,020","33,880","34,080","33,880","160<\/span>","0.47%<\/span>","2015\/09\/21","1394\/06\/30"],["33,820","33,720","33,820","33,720","110<\/span>","0.33%<\/span>","2015\/09\/20","1394\/06\/29"],["34,020","33,830","34,040","33,830","20<\/span>","0.06%<\/span>","2015\/09\/19","1394\/06\/28"],["33,987","33,261","34,371","33,850","-<\/span>","-","2015\/09\/16","1394\/06\/25"],["34,510","33,930","34,510","33,930","20<\/span>","0.06%<\/span>","2015\/09\/15","1394\/06\/24"],["34,340","33,950","34,920","33,950","250<\/span>","0.74%<\/span>","2015\/09\/14","1394\/06\/23"],["34,130","34,130","34,750","34,200","220<\/span>","0.65%<\/span>","2015\/09\/13","1394\/06\/22"],["34,040","33,980","34,560","33,980","104<\/span>","0.31%<\/span>","2015\/09\/12","1394\/06\/21"],["34,364","33,361","34,752","33,876","26<\/span>","0.08%<\/span>","2015\/09\/09","1394\/06\/18"],["34,220","33,830","34,320","33,850","20<\/span>","0.06%<\/span>","2015\/09\/08","1394\/06\/17"],["34,150","33,830","34,370","33,830","60<\/span>","0.18%<\/span>","2015\/09\/07","1394\/06\/16"],["34,220","33,890","34,270","33,890","80<\/span>","0.24%<\/span>","2015\/09\/06","1394\/06\/15"],["33,920","33,920","34,270","33,970","134<\/span>","0.4%<\/span>","2015\/09\/05","1394\/06\/14"],["34,053","33,254","34,253","33,836","14<\/span>","0.04%<\/span>","2015\/09\/02","1394\/06\/11"],["34,160","33,980","34,160","33,980","20<\/span>","0.06%<\/span>","2015\/09\/01","1394\/06\/10"],["34,030","33,960","34,120","34,000","230<\/span>","0.68%<\/span>","2015\/08\/31","1394\/06\/09"],["34,020","33,770","34,100","33,770","100<\/span>","0.3%<\/span>","2015\/08\/30","1394\/06\/08"],["33,780","33,670","33,890","33,670","112<\/span>","0.33%<\/span>","2015\/08\/29","1394\/06\/07"],["33,764","33,131","33,946","33,558","8<\/span>","0.02%<\/span>","2015\/08\/26","1394\/06\/04"],["33,860","33,630","34,070","33,630","20<\/span>","0.06%<\/span>","2015\/08\/25","1394\/06\/03"],["33,730","33,580","33,810","33,650","100<\/span>","0.3%<\/span>","2015\/08\/24","1394\/06\/02"],["33,680","33,550","33,760","33,550","50<\/span>","0.15%<\/span>","2015\/08\/23","1394\/06\/01"],["33,660","33,500","33,720","33,500","18<\/span>","0.05%<\/span>","2015\/08\/22","1394\/05\/31"],["33,533","32,849","34,227","33,482","8<\/span>","0.02%<\/span>","2015\/08\/19","1394\/05\/28"],["33,590","33,460","33,620","33,460","90<\/span>","0.27%<\/span>","2015\/08\/18","1394\/05\/27"],["33,450","33,450","33,710","33,550","140<\/span>","0.42%<\/span>","2015\/08\/17","1394\/05\/26"],["33,480","33,410","33,580","33,410","-<\/span>","-","2015\/08\/16","1394\/05\/25"],["33,410","33,390","33,470","33,410","18<\/span>","0.05%<\/span>","2015\/08\/15","1394\/05\/24"],["33,592","33,177","33,985","33,428","22<\/span>","0.07%<\/span>","2015\/08\/12","1394\/05\/21"],["33,429","32,887","33,907","33,375","15<\/span>","0.04%<\/span>","2015\/08\/09","1394\/05\/18"],["33,500","33,300","33,510","33,390","14<\/span>","0.04%<\/span>","2015\/08\/08","1394\/05\/17"],["33,346","32,649","33,960","33,376","126<\/span>","0.38%<\/span>","2015\/08\/05","1394\/05\/14"],["33,250","33,250","33,320","33,270","30<\/span>","0.09%<\/span>","2015\/08\/04","1394\/05\/13"],["33,250","33,220","33,330","33,240","80<\/span>","0.24%<\/span>","2015\/08\/03","1394\/05\/12"],["33,200","33,130","33,220","33,160","10<\/span>","0.03%<\/span>","2015\/08\/02","1394\/05\/11"],["33,220","33,120","33,270","33,150","50<\/span>","0.15%<\/span>","2015\/08\/01","1394\/05\/10"],["33,000","32,300","33,200","33,100","100<\/span>","0.3%<\/span>","2015\/07\/29","1394\/05\/07"],["33,080","32,990","33,100","33,030","50<\/span>","0.15%<\/span>","2015\/07\/28","1394\/05\/06"],["33,030","32,980","33,090","32,980","80<\/span>","0.24%<\/span>","2015\/07\/27","1394\/05\/05"],["32,990","32,860","33,000","32,900","50<\/span>","0.15%<\/span>","2015\/07\/26","1394\/05\/04"],["33,030","32,570","33,180","32,950","465<\/span>","1.43%<\/span>","2015\/07\/25","1394\/05\/03"],["32,703","31,994","33,144","32,485","105<\/span>","0.32%<\/span>","2015\/07\/22","1394\/04\/31"],["32,530","32,380","32,620","32,390","40<\/span>","0.12%<\/span>","2015\/07\/21","1394\/04\/30"],["32,250","32,200","32,420","32,350","50<\/span>","0.15%<\/span>","2015\/07\/20","1394\/04\/29"],["32,380","31,670","32,920","32,300","-<\/span>","-","2015\/07\/15","1394\/04\/24"],["32,350","32,180","32,620","32,180","20<\/span>","0.06%<\/span>","2015\/07\/14","1394\/04\/23"],["32,050","31,780","32,170","32,160","20<\/span>","0.06%<\/span>","2015\/07\/13","1394\/04\/22"],["32,270","32,120","32,270","32,140","360<\/span>","1.12%<\/span>","2015\/07\/12","1394\/04\/21"],["32,580","32,450","32,590","32,500","120<\/span>","0.37%<\/span>","2015\/07\/11","1394\/04\/20"],["32,473","31,793","33,138","32,380","69<\/span>","0.21%<\/span>","2015\/07\/08","1394\/04\/17"],["32,542","31,903","32,958","32,449","31<\/span>","0.1%<\/span>","2015\/07\/06","1394\/04\/15"],["32,970","32,700","32,970","32,720","230<\/span>","0.7%<\/span>","2015\/07\/05","1394\/04\/14"],["33,130","32,900","33,130","32,950","25<\/span>","0.08%<\/span>","2015\/07\/04","1394\/04\/13"],["33,031","32,707","33,549","32,975","25<\/span>","0.08%<\/span>","2015\/07\/01","1394\/04\/10"],["33,230","33,090","33,330","33,090","100<\/span>","0.3%<\/span>","2015\/06\/30","1394\/04\/09"],["32,980","32,870","33,110","32,990","10<\/span>","0.03%<\/span>","2015\/06\/29","1394\/04\/08"],["33,170","33,000","33,330","33,000","-<\/span>","-","2015\/06\/28","1394\/04\/07"],["33,080","33,000","33,380","33,000","36<\/span>","0.11%<\/span>","2015\/06\/27","1394\/04\/06"],["32,860","32,268","33,382","32,964","214<\/span>","0.65%<\/span>","2015\/06\/24","1394\/04\/03"],["32,680","32,660","32,850","32,750","90<\/span>","0.28%<\/span>","2015\/06\/23","1394\/04\/02"],["32,630","32,580","32,660","32,660","40<\/span>","0.12%<\/span>","2015\/06\/22","1394\/04\/01"],["32,650","32,600","32,670","32,620","100<\/span>","0.31%<\/span>","2015\/06\/21","1394\/03\/31"],["32,730","32,680","32,770","32,720","56<\/span>","0.17%<\/span>","2015\/06\/20","1394\/03\/30"],["32,823","32,405","33,236","32,776","4<\/span>","0.01%<\/span>","2015\/06\/17","1394\/03\/27"],["32,860","32,820","32,920","32,850","-<\/span>","-","2015\/06\/16","1394\/03\/26"],["32,750","32,690","32,850","32,850","30<\/span>","0.09%<\/span>","2015\/06\/15","1394\/03\/25"],["32,910","32,820","32,910","32,820","100<\/span>","0.3%<\/span>","2015\/06\/14","1394\/03\/24"],["33,020","32,920","33,020","32,920","130<\/span>","0.39%<\/span>","2015\/06\/13","1394\/03\/23"],["33,100","32,438","33,699","33,050","-<\/span>","-","2015\/06\/10","1394\/03\/20"],["33,120","33,080","33,170","33,080","-<\/span>","-","2015\/06\/09","1394\/03\/19"],["33,110","33,080","33,160","33,080","20<\/span>","0.06%<\/span>","2015\/06\/08","1394\/03\/18"],["33,140","33,100","33,160","33,100","20<\/span>","0.06%<\/span>","2015\/06\/07","1394\/03\/17"],["33,130","33,070","33,130","33,080","47<\/span>","0.14%<\/span>","2015\/06\/06","1394\/03\/16"],["33,171","32,606","33,370","33,127","3<\/span>","0.01%<\/span>","2015\/06\/01","1394\/03\/11"],["33,200","33,100","33,210","33,130","60<\/span>","0.18%<\/span>","2015\/05\/31","1394\/03\/10"],["33,200","33,160","33,320","33,190","174<\/span>","0.53%<\/span>","2015\/05\/30","1394\/03\/09"],["33,100","32,834","33,278","33,016","36<\/span>","0.11%<\/span>","2015\/05\/27","1394\/03\/06"],["33,070","33,000","33,150","33,000","-<\/span>","-","2015\/05\/26","1394\/03\/05"],["33,110","33,000","33,150","33,000","70<\/span>","0.21%<\/span>","2015\/05\/25","1394\/03\/04"],["33,070","32,930","33,130","32,930","20<\/span>","0.06%<\/span>","2015\/05\/24","1394\/03\/03"],["33,000","32,950","33,050","32,950","63<\/span>","0.19%<\/span>","2015\/05\/23","1394\/03\/02"],["32,951","32,439","33,264","32,887","37<\/span>","0.11%<\/span>","2015\/05\/20","1394\/02\/30"],["32,990","32,770","33,020","32,830","150<\/span>","0.46%<\/span>","2015\/05\/19","1394\/02\/29"],["33,060","32,980","33,080","32,980","90<\/span>","0.27%<\/span>","2015\/05\/18","1394\/02\/28"],["33,040","33,040","33,080","33,070","120<\/span>","0.36%<\/span>","2015\/05\/17","1394\/02\/27"],["33,190","33,190","33,190","33,190","10<\/span>","0.03%<\/span>","2015\/05\/14","1394\/02\/24"],["33,180","33,170","33,200","33,200","10<\/span>","0.03%<\/span>","2015\/05\/13","1394\/02\/23"],["33,180","33,150","33,270","33,190","30<\/span>","0.09%<\/span>","2015\/05\/12","1394\/02\/22"],["33,120","33,070","33,170","33,160","-<\/span>","-","2015\/05\/11","1394\/02\/21"],["33,170","33,110","33,190","33,160","20<\/span>","0.06%<\/span>","2015\/05\/10","1394\/02\/20"],["33,220","33,140","33,220","33,180","120<\/span>","0.36%<\/span>","2015\/05\/09","1394\/02\/19"],["33,300","33,300","33,300","33,300","10<\/span>","0.03%<\/span>","2015\/05\/07","1394\/02\/17"],["33,310","33,280","33,320","33,290","10<\/span>","0.03%<\/span>","2015\/05\/06","1394\/02\/16"],["33,250","33,190","33,320","33,300","30<\/span>","0.09%<\/span>","2015\/05\/05","1394\/02\/15"],["33,230","33,170","33,270","33,270","20<\/span>","0.06%<\/span>","2015\/05\/04","1394\/02\/14"],["33,400","33,250","33,400","33,250","140<\/span>","0.42%<\/span>","2015\/05\/03","1394\/02\/13"],["33,400","33,390","33,400","33,390","-<\/span>","-","2015\/04\/30","1394\/02\/10"],["33,370","33,330","33,400","33,390","30<\/span>","0.09%<\/span>","2015\/04\/29","1394\/02\/09"],["33,390","33,340","33,410","33,360","20<\/span>","0.06%<\/span>","2015\/04\/28","1394\/02\/08"],["33,360","33,310","33,390","33,380","30<\/span>","0.09%<\/span>","2015\/04\/27","1394\/02\/07"],["33,340","33,340","33,430","33,350","50<\/span>","0.15%<\/span>","2015\/04\/26","1394\/02\/06"],["33,200","33,190","33,350","33,300","30<\/span>","0.09%<\/span>","2015\/04\/25","1394\/02\/05"],["33,340","33,330","33,340","33,330","-<\/span>","-","2015\/04\/23","1394\/02\/03"],["33,370","33,310","33,390","33,330","30<\/span>","0.09%<\/span>","2015\/04\/22","1394\/02\/02"],["33,380","33,310","33,390","33,360","30<\/span>","0.09%<\/span>","2015\/04\/21","1394\/02\/01"],["33,400","33,370","33,450","33,390","-<\/span>","-","2015\/04\/20","1394\/01\/31"],["33,450","33,350","33,450","33,390","-<\/span>","-","2015\/04\/19","1394\/01\/30"],["33,340","33,310","33,440","33,390","30<\/span>","0.09%<\/span>","2015\/04\/18","1394\/01\/29"],["33,490","33,420","33,490","33,420","60<\/span>","0.18%<\/span>","2015\/04\/16","1394\/01\/27"],["33,590","33,450","33,620","33,480","100<\/span>","0.3%<\/span>","2015\/04\/15","1394\/01\/26"],["33,440","33,440","33,710","33,580","130<\/span>","0.39%<\/span>","2015\/04\/14","1394\/01\/25"],["33,480","33,270","33,530","33,450","70<\/span>","0.21%<\/span>","2015\/04\/13","1394\/01\/24"],["33,420","33,340","33,580","33,380","10<\/span>","0.03%<\/span>","2015\/04\/12","1394\/01\/23"],["33,570","33,390","33,850","33,390","10<\/span>","0.03%<\/span>","2015\/04\/11","1394\/01\/22"],["32,910","32,270","33,580","33,400","500<\/span>","1.52%<\/span>","2015\/04\/08","1394\/01\/19"],["33,170","32,930","33,330","32,930","210<\/span>","0.64%<\/span>","2015\/04\/07","1394\/01\/18"],["32,840","32,840","33,170","33,140","280<\/span>","0.85%<\/span>","2015\/04\/06","1394\/01\/17"],["32,820","32,600","32,890","32,860","20<\/span>","0.06%<\/span>","2015\/04\/05","1394\/01\/16"],["32,760","32,670","32,990","32,840","460<\/span>","1.4%<\/span>","2015\/04\/04","1394\/01\/15"],["32,890","32,890","33,300","33,300","230<\/span>","0.7%<\/span>","2015\/03\/31","1394\/01\/11"],["33,190","32,880","33,390","33,070","170<\/span>","0.51%<\/span>","2015\/03\/30","1394\/01\/10"],["33,110","32,990","33,340","33,240","140<\/span>","0.42%<\/span>","2015\/03\/29","1394\/01\/09"],["32,970","32,610","33,180","33,100","125<\/span>","0.38%<\/span>","2015\/03\/28","1394\/01\/08"],["33,925","32,886","34,165","33,225","705<\/span>","2.12%<\/span>","2015\/03\/25","1394\/01\/05"],["33,577","33,131","33,916","33,436","56<\/span>","0.17%<\/span>","2015\/03\/18","1393\/12\/27"],["33,530","33,350","33,760","33,490","40<\/span>","0.12%<\/span>","2015\/03\/17","1393\/12\/26"],["32,870","32,870","33,860","33,530","720<\/span>","2.19%<\/span>","2015\/03\/16","1393\/12\/25"],["32,440","32,400","33,150","32,810","400<\/span>","1.23%<\/span>","2015\/03\/15","1393\/12\/24"],["32,180","31,600","32,670","32,410","580<\/span>","1.79%<\/span>","2015\/03\/14","1393\/12\/23"],["33,170","32,950","33,170","32,990","250<\/span>","0.76%<\/span>","2015\/03\/12","1393\/12\/21"],["33,410","32,960","33,410","33,240","120<\/span>","0.36%<\/span>","2015\/03\/11","1393\/12\/20"],["33,800","33,330","33,800","33,360","480<\/span>","1.44%<\/span>","2015\/03\/10","1393\/12\/19"],["33,980","33,820","33,980","33,840","120<\/span>","0.35%<\/span>","2015\/03\/09","1393\/12\/18"],["34,050","33,960","34,060","33,960","100<\/span>","0.29%<\/span>","2015\/03\/08","1393\/12\/17"],["34,020","33,930","34,060","34,060","28<\/span>","0.08%<\/span>","2015\/03\/07","1393\/12\/16"],["34,153","33,378","34,549","34,032","98<\/span>","0.29%<\/span>","2015\/03\/04","1393\/12\/13"],["34,180","34,110","34,200","34,200","30<\/span>","0.09%<\/span>","2015\/03\/03","1393\/12\/12"],["34,260","34,070","34,260","34,170","80<\/span>","0.23%<\/span>","2015\/03\/02","1393\/12\/11"],["34,250","34,240","34,290","34,250","10<\/span>","0.03%<\/span>","2015\/03\/01","1393\/12\/10"],["34,260","34,190","34,280","34,260","50<\/span>","0.15%<\/span>","2015\/02\/28","1393\/12\/09"],["34,310","34,310","34,310","34,310","40<\/span>","0.12%<\/span>","2015\/02\/26","1393\/12\/07"],["34,390","34,300","34,410","34,350","10<\/span>","0.03%<\/span>","2015\/02\/25","1393\/12\/06"],["34,350","34,330","34,450","34,360","20<\/span>","0.06%<\/span>","2015\/02\/24","1393\/12\/05"],["34,370","34,290","34,370","34,340","10<\/span>","0.03%<\/span>","2015\/02\/23","1393\/12\/04"],["34,200","34,200","34,410","34,350","130<\/span>","0.38%<\/span>","2015\/02\/22","1393\/12\/03"],["34,080","34,060","34,220","34,220","93<\/span>","0.27%<\/span>","2015\/02\/21","1393\/12\/02"],["34,172","33,853","34,575","34,127","13<\/span>","0.04%<\/span>","2015\/02\/18","1393\/11\/29"],["34,040","34,010","34,150","34,140","120<\/span>","0.35%<\/span>","2015\/02\/17","1393\/11\/28"],["34,200","33,980","34,200","34,020","200<\/span>","0.59%<\/span>","2015\/02\/16","1393\/11\/27"],["34,310","34,190","34,310","34,220","80<\/span>","0.23%<\/span>","2015\/02\/15","1393\/11\/26"],["34,310","34,260","34,320","34,300","6<\/span>","0.02%<\/span>","2015\/02\/14","1393\/11\/25"],["34,320","34,007","34,766","34,306","16<\/span>","0.05%<\/span>","2015\/02\/11","1393\/11\/22"],["34,290","33,950","34,670","34,290","10<\/span>","0.03%<\/span>","2015\/02\/09","1393\/11\/20"],["34,080","34,080","34,370","34,310","220<\/span>","0.65%<\/span>","2015\/02\/08","1393\/11\/19"],["34,160","33,880","34,160","34,090","184<\/span>","0.54%<\/span>","2015\/02\/07","1393\/11\/18"],["34,368","33,591","34,907","34,274","46<\/span>","0.13%<\/span>","2015\/02\/04","1393\/11\/15"],["34,550","34,400","34,560","34,430","130<\/span>","0.38%<\/span>","2015\/02\/03","1393\/11\/14"],["34,570","34,540","34,570","34,560","-<\/span>","-","2015\/02\/02","1393\/11\/13"],["34,570","34,540","34,580","34,560","10<\/span>","0.03%<\/span>","2015\/02\/01","1393\/11\/12"],["34,590","34,520","34,620","34,550","18<\/span>","0.05%<\/span>","2015\/01\/31","1393\/11\/11"],["34,571","33,893","34,847","34,568","8<\/span>","0.02%<\/span>","2015\/01\/28","1393\/11\/08"],["34,590","34,560","34,670","34,560","40<\/span>","0.12%<\/span>","2015\/01\/27","1393\/11\/07"],["34,700","34,600","34,730","34,600","90<\/span>","0.26%<\/span>","2015\/01\/26","1393\/11\/06"],["34,640","34,610","34,900","34,690","40<\/span>","0.12%<\/span>","2015\/01\/25","1393\/11\/05"],["34,480","34,480","34,700","34,650","135<\/span>","0.39%<\/span>","2015\/01\/24","1393\/11\/04"],["34,602","33,831","34,875","34,515","55<\/span>","0.16%<\/span>","2015\/01\/21","1393\/11\/01"],["34,620","34,420","34,680","34,610","130<\/span>","0.38%<\/span>","2015\/01\/20","1393\/10\/30"],["35,110","34,680","35,110","34,740","400<\/span>","1.15%<\/span>","2015\/01\/19","1393\/10\/29"],["34,720","34,720","35,210","35,140","470<\/span>","1.36%<\/span>","2015\/01\/18","1393\/10\/28"],["34,490","34,490","34,700","34,670","220<\/span>","0.64%<\/span>","2015\/01\/17","1393\/10\/27"],["34,490","34,430","34,490","34,450","50<\/span>","0.15%<\/span>","2015\/01\/15","1393\/10\/25"],["34,530","34,500","34,580","34,500","20<\/span>","0.06%<\/span>","2015\/01\/14","1393\/10\/24"],["34,490","34,380","34,570","34,520","20<\/span>","0.06%<\/span>","2015\/01\/13","1393\/10\/23"],["34,690","34,460","34,690","34,500","200<\/span>","0.58%<\/span>","2015\/01\/12","1393\/10\/22"],["34,850","34,660","34,860","34,700","160<\/span>","0.46%<\/span>","2015\/01\/11","1393\/10\/21"],["34,930","34,830","34,960","34,860","110<\/span>","0.32%<\/span>","2015\/01\/10","1393\/10\/20"],["35,020","34,960","35,020","34,970","30<\/span>","0.09%<\/span>","2015\/01\/08","1393\/10\/18"],["35,140","35,000","35,140","35,000","130<\/span>","0.37%<\/span>","2015\/01\/07","1393\/10\/17"],["35,260","35,110","35,260","35,130","110<\/span>","0.31%<\/span>","2015\/01\/06","1393\/10\/16"],["35,140","35,130","35,260","35,240","120<\/span>","0.34%<\/span>","2015\/01\/05","1393\/10\/15"],["35,220","35,060","35,330","35,120","90<\/span>","0.26%<\/span>","2015\/01\/04","1393\/10\/14"],["35,080","35,080","35,440","35,210","250<\/span>","0.72%<\/span>","2015\/01\/03","1393\/10\/13"],["35,000","34,950","35,000","34,960","50<\/span>","0.14%<\/span>","2015\/01\/01","1393\/10\/11"],["35,200","34,920","35,200","35,010","200<\/span>","0.57%<\/span>","2014\/12\/30","1393\/10\/09"],["35,500","35,120","35,560","35,210","280<\/span>","0.8%<\/span>","2014\/12\/29","1393\/10\/08"],["35,590","35,440","35,640","35,490","40<\/span>","0.11%<\/span>","2014\/12\/28","1393\/10\/07"],["35,560","35,480","35,740","35,530","140<\/span>","0.4%<\/span>","2014\/12\/27","1393\/10\/06"],["35,580","35,390","35,580","35,390","200<\/span>","0.57%<\/span>","2014\/12\/25","1393\/10\/04"],["35,680","35,500","35,720","35,590","30<\/span>","0.08%<\/span>","2014\/12\/24","1393\/10\/03"],["35,580","35,550","35,610","35,560","490<\/span>","1.4%<\/span>","2014\/12\/22","1393\/10\/01"],["35,130","35,060","35,130","35,070","130<\/span>","0.37%<\/span>","2014\/12\/20","1393\/09\/29"],["35,010","34,940","35,050","34,940","60<\/span>","0.17%<\/span>","2014\/12\/18","1393\/09\/27"],["34,910","34,910","35,140","35,000","70<\/span>","0.2%<\/span>","2014\/12\/17","1393\/09\/26"],["34,750","34,750","35,100","34,930","130<\/span>","0.37%<\/span>","2014\/12\/16","1393\/09\/25"],["34,110","33,800","34,830","34,800","700<\/span>","2.05%<\/span>","2014\/12\/15","1393\/09\/24"],["34,920","34,000","35,010","34,100","160<\/span>","0.47%<\/span>","2014\/12\/14","1393\/09\/23"],["34,230","34,220","34,260","34,260","40<\/span>","0.12%<\/span>","2014\/12\/11","1393\/09\/20"],["34,180","34,140","34,310","34,220","30<\/span>","0.09%<\/span>","2014\/12\/10","1393\/09\/19"],["33,990","33,920","34,210","34,190","180<\/span>","0.53%<\/span>","2014\/12\/09","1393\/09\/18"],["34,210","33,990","34,280","34,010","240<\/span>","0.71%<\/span>","2014\/12\/08","1393\/09\/17"],["34,320","34,090","34,640","34,250","90<\/span>","0.26%<\/span>","2014\/12\/07","1393\/09\/16"],["33,500","33,470","34,170","34,160","480<\/span>","1.43%<\/span>","2014\/12\/06","1393\/09\/15"],["33,690","33,680","33,700","33,680","20<\/span>","0.06%<\/span>","2014\/12\/04","1393\/09\/13"],["33,660","33,590","33,720","33,700","30<\/span>","0.09%<\/span>","2014\/12\/03","1393\/09\/12"],["33,560","33,550","33,770","33,670","90<\/span>","0.27%<\/span>","2014\/12\/02","1393\/09\/11"],["33,680","33,370","33,840","33,580","90<\/span>","0.27%<\/span>","2014\/12\/01","1393\/09\/10"],["34,600","33,580","34,600","33,670","940<\/span>","2.79%<\/span>","2014\/11\/30","1393\/09\/09"],["34,180","34,000","35,300","34,610","1360<\/span>","4.09%<\/span>","2014\/11\/29","1393\/09\/08"],["33,210","33,200","33,260","33,250","60<\/span>","0.18%<\/span>","2014\/11\/27","1393\/09\/06"],["32,910","32,910","33,210","33,190","290<\/span>","0.88%<\/span>","2014\/11\/26","1393\/09\/05"],["32,630","32,630","32,950","32,900","280<\/span>","0.86%<\/span>","2014\/11\/25","1393\/09\/04"],["32,570","32,520","32,620","32,620","60<\/span>","0.18%<\/span>","2014\/11\/24","1393\/09\/03"],["32,420","32,410","32,650","32,560","160<\/span>","0.49%<\/span>","2014\/11\/23","1393\/09\/02"],["32,360","32,320","32,460","32,400","90<\/span>","0.28%<\/span>","2014\/11\/22","1393\/09\/01"],["32,540","32,480","32,540","32,490","40<\/span>","0.12%<\/span>","2014\/11\/20","1393\/08\/29"],["32,510","32,480","32,530","32,530","30<\/span>","0.09%<\/span>","2014\/11\/19","1393\/08\/28"],["32,560","32,460","32,560","32,500","60<\/span>","0.18%<\/span>","2014\/11\/18","1393\/08\/27"],["32,440","32,440","32,580","32,560","100<\/span>","0.31%<\/span>","2014\/11\/17","1393\/08\/26"],["32,450","32,440","32,470","32,460","10<\/span>","0.03%<\/span>","2014\/11\/16","1393\/08\/25"],["32,460","32,400","32,470","32,470","80<\/span>","0.25%<\/span>","2014\/11\/15","1393\/08\/24"],["32,580","32,550","32,580","32,550","10<\/span>","0.03%<\/span>","2014\/11\/13","1393\/08\/22"],["32,570","32,550","32,600","32,560","20<\/span>","0.06%<\/span>","2014\/11\/12","1393\/08\/21"],["32,560","32,500","32,600","32,580","-<\/span>","-","2014\/11\/11","1393\/08\/20"],["32,500","32,470","32,590","32,580","40<\/span>","0.12%<\/span>","2014\/11\/10","1393\/08\/19"],["32,470","32,400","32,540","32,540","60<\/span>","0.18%<\/span>","2014\/11\/09","1393\/08\/18"],["32,580","32,450","32,580","32,480","30<\/span>","0.09%<\/span>","2014\/11\/08","1393\/08\/17"],["32,490","32,460","32,510","32,510","10<\/span>","0.03%<\/span>","2014\/11\/06","1393\/08\/15"],["32,560","32,500","32,580","32,500","39<\/span>","0.12%<\/span>","2014\/11\/05","1393\/08\/14"],["32,523","32,305","32,883","32,539","9<\/span>","0.03%<\/span>","2014\/11\/01","1393\/08\/10"],["32,480","32,480","32,530","32,520","70<\/span>","0.22%<\/span>","2014\/10\/30","1393\/08\/08"],["32,380","32,360","32,450","32,450","60<\/span>","0.19%<\/span>","2014\/10\/29","1393\/08\/07"],["32,420","32,340","32,430","32,390","60<\/span>","0.19%<\/span>","2014\/10\/28","1393\/08\/06"],["32,370","32,280","32,450","32,450","90<\/span>","0.28%<\/span>","2014\/10\/27","1393\/08\/05"],["32,220","32,210","32,370","32,360","190<\/span>","0.59%<\/span>","2014\/10\/26","1393\/08\/04"],["32,110","32,080","32,190","32,170","100<\/span>","0.31%<\/span>","2014\/10\/25","1393\/08\/03"],["32,290","32,260","32,310","32,270","10<\/span>","0.03%<\/span>","2014\/10\/23","1393\/08\/01"],["32,250","32,220","32,280","32,280","60<\/span>","0.19%<\/span>","2014\/10\/22","1393\/07\/30"],["32,290","32,220","32,320","32,220","60<\/span>","0.19%<\/span>","2014\/10\/21","1393\/07\/29"],["32,240","32,200","32,300","32,280","90<\/span>","0.28%<\/span>","2014\/10\/20","1393\/07\/28"],["32,360","32,180","32,360","32,190","150<\/span>","0.47%<\/span>","2014\/10\/19","1393\/07\/27"],["32,370","32,310","32,390","32,340","120<\/span>","0.37%<\/span>","2014\/10\/18","1393\/07\/26"],["32,470","32,460","32,510","32,460","40<\/span>","0.12%<\/span>","2014\/10\/16","1393\/07\/24"],["32,450","32,440","32,560","32,500","60<\/span>","0.18%<\/span>","2014\/10\/15","1393\/07\/23"],["32,550","32,440","32,570","32,440","80<\/span>","0.25%<\/span>","2014\/10\/14","1393\/07\/22"],["32,510","32,480","32,530","32,520","20<\/span>","0.06%<\/span>","2014\/10\/12","1393\/07\/20"],["32,450","32,390","32,510","32,500","-<\/span>","-","2014\/10\/11","1393\/07\/19"],["32,500","32,470","32,510","32,500","20<\/span>","0.06%<\/span>","2014\/10\/09","1393\/07\/17"],["32,410","32,410","32,510","32,480","110<\/span>","0.34%<\/span>","2014\/10\/08","1393\/07\/16"],["32,420","32,350","32,420","32,370","20<\/span>","0.06%<\/span>","2014\/10\/07","1393\/07\/15"],["32,300","32,300","32,450","32,390","80<\/span>","0.25%<\/span>","2014\/10\/06","1393\/07\/14"],["32,400","32,290","32,400","32,310","120<\/span>","0.37%<\/span>","2014\/10\/04","1393\/07\/12"],["32,390","32,380","32,440","32,430","30<\/span>","0.09%<\/span>","2014\/10\/02","1393\/07\/10"],["32,460","32,310","32,460","32,400","30<\/span>","0.09%<\/span>","2014\/10\/01","1393\/07\/09"],["32,470","32,420","32,570","32,430","20<\/span>","0.06%<\/span>","2014\/09\/30","1393\/07\/08"],["32,320","32,230","32,460","32,410","60<\/span>","0.19%<\/span>","2014\/09\/29","1393\/07\/07"],["32,610","32,350","32,610","32,350","290<\/span>","0.9%<\/span>","2014\/09\/28","1393\/07\/06"],["32,550","32,460","32,680","32,640","640<\/span>","2%<\/span>","2014\/09\/27","1393\/07\/05"],["32,010","31,940","32,010","32,000","-<\/span>","-","2014\/09\/25","1393\/07\/03"],["31,910","31,910","32,020","32,000","60<\/span>","0.19%<\/span>","2014\/09\/24","1393\/07\/02"],["31,910","31,900","32,060","31,940","60<\/span>","0.19%<\/span>","2014\/09\/23","1393\/07\/01"],["31,770","31,760","31,930","31,880","170<\/span>","0.54%<\/span>","2014\/09\/22","1393\/06\/31"],["31,680","31,650","31,740","31,710","40<\/span>","0.13%<\/span>","2014\/09\/21","1393\/06\/30"],["31,790","31,670","31,830","31,670","320<\/span>","1.01%<\/span>","2014\/09\/20","1393\/06\/29"],["32,000","31,970","32,010","31,990","20<\/span>","0.06%<\/span>","2014\/09\/18","1393\/06\/27"],["32,130","31,960","32,160","32,010","130<\/span>","0.41%<\/span>","2014\/09\/17","1393\/06\/26"],["31,930","31,910","32,180","32,140","220<\/span>","0.69%<\/span>","2014\/09\/16","1393\/06\/25"],["32,000","31,870","32,090","31,920","60<\/span>","0.19%<\/span>","2014\/09\/15","1393\/06\/24"],["31,920","31,850","32,010","31,980","70<\/span>","0.22%<\/span>","2014\/09\/14","1393\/06\/23"],["31,750","31,730","31,930","31,910","50<\/span>","0.16%<\/span>","2014\/09\/13","1393\/06\/22"],["31,830","31,830","31,870","31,860","20<\/span>","0.06%<\/span>","2014\/09\/11","1393\/06\/20"],["31,800","31,780","31,860","31,840","50<\/span>","0.16%<\/span>","2014\/09\/10","1393\/06\/19"],["31,760","31,680","31,860","31,790","40<\/span>","0.13%<\/span>","2014\/09\/09","1393\/06\/18"],["32,020","31,740","32,030","31,750","230<\/span>","0.72%<\/span>","2014\/09\/08","1393\/06\/17"],["31,690","31,670","31,980","31,980","300<\/span>","0.95%<\/span>","2014\/09\/07","1393\/06\/16"],["31,550","31,510","31,690","31,680","60<\/span>","0.19%<\/span>","2014\/09\/06","1393\/06\/15"],["31,830","31,720","31,850","31,740","70<\/span>","0.22%<\/span>","2014\/09\/04","1393\/06\/13"],["31,690","31,650","31,850","31,810","90<\/span>","0.28%<\/span>","2014\/09\/03","1393\/06\/12"],["31,750","31,670","31,860","31,720","10<\/span>","0.03%<\/span>","2014\/09\/02","1393\/06\/11"],["31,470","31,470","31,750","31,730","250<\/span>","0.79%<\/span>","2014\/09\/01","1393\/06\/10"],["31,470","31,390","31,500","31,480","20<\/span>","0.06%<\/span>","2014\/08\/31","1393\/06\/09"],["31,580","31,480","31,590","31,500","80<\/span>","0.25%<\/span>","2014\/08\/30","1393\/06\/08"],["31,310","31,300","31,420","31,420","120<\/span>","0.38%<\/span>","2014\/08\/28","1393\/06\/06"],["31,310","31,250","31,330","31,300","-<\/span>","-","2014\/08\/27","1393\/06\/05"],["31,280","31,220","31,300","31,300","30<\/span>","0.1%<\/span>","2014\/08\/26","1393\/06\/04"],["31,310","31,210","31,330","31,270","60<\/span>","0.19%<\/span>","2014\/08\/25","1393\/06\/03"],["31,150","31,120","31,350","31,330","170<\/span>","0.55%<\/span>","2014\/08\/24","1393\/06\/02"],["31,190","31,130","31,330","31,160","250<\/span>","0.81%<\/span>","2014\/08\/23","1393\/06\/01"],["30,910","30,890","30,920","30,910","10<\/span>","0.03%<\/span>","2014\/08\/21","1393\/05\/30"],["30,940","30,900","30,960","30,920","10<\/span>","0.03%<\/span>","2014\/08\/20","1393\/05\/29"],["31,040","30,910","31,090","30,930","120<\/span>","0.39%<\/span>","2014\/08\/19","1393\/05\/28"],["31,060","31,030","31,150","31,050","20<\/span>","0.06%<\/span>","2014\/08\/18","1393\/05\/27"],["31,010","30,960","31,070","31,070","50<\/span>","0.16%<\/span>","2014\/08\/17","1393\/05\/26"],["31,080","31,000","31,090","31,020","170<\/span>","0.55%<\/span>","2014\/08\/16","1393\/05\/25"],["31,170","31,170","31,190","31,190","10<\/span>","0.03%<\/span>","2014\/08\/14","1393\/05\/23"],["31,230","31,170","31,230","31,180","90<\/span>","0.29%<\/span>","2014\/08\/13","1393\/05\/22"],["31,210","31,200","31,270","31,270","80<\/span>","0.26%<\/span>","2014\/08\/12","1393\/05\/21"],["31,260","31,190","31,280","31,190","60<\/span>","0.19%<\/span>","2014\/08\/11","1393\/05\/20"],["31,190","31,170","31,290","31,250","30<\/span>","0.1%<\/span>","2014\/08\/10","1393\/05\/19"],["31,290","31,200","31,300","31,220","100<\/span>","0.32%<\/span>","2014\/08\/09","1393\/05\/18"],["31,310","31,310","31,350","31,320","-<\/span>","-","2014\/08\/07","1393\/05\/16"],["31,350","31,320","31,370","31,320","80<\/span>","0.26%<\/span>","2014\/08\/06","1393\/05\/15"],["31,380","31,340","31,410","31,400","-<\/span>","-","2014\/08\/05","1393\/05\/14"],["31,410","31,370","31,450","31,400","20<\/span>","0.06%<\/span>","2014\/08\/04","1393\/05\/13"],["31,390","31,380","31,490","31,420","20<\/span>","0.06%<\/span>","2014\/08\/03","1393\/05\/12"],["31,330","31,290","31,400","31,400","169<\/span>","0.54%<\/span>","2014\/08\/02","1393\/05\/11"],["31,202","30,874","31,546","31,231","29<\/span>","0.09%<\/span>","2014\/07\/30","1393\/05\/08"],["31,310","31,260","31,310","31,260","30<\/span>","0.1%<\/span>","2014\/07\/28","1393\/05\/06"],["31,350","31,250","31,370","31,290","80<\/span>","0.26%<\/span>","2014\/07\/27","1393\/05\/05"],["31,380","31,320","31,410","31,370","10<\/span>","0.03%<\/span>","2014\/07\/26","1393\/05\/04"],["31,370","31,360","31,390","31,380","10<\/span>","0.03%<\/span>","2014\/07\/24","1393\/05\/02"],["31,340","31,320","31,410","31,390","60<\/span>","0.19%<\/span>","2014\/07\/23","1393\/05\/01"],["31,280","31,240","31,360","31,330","-<\/span>","-","2014\/07\/22","1393\/04\/31"],["31,320","31,270","31,350","31,330","-<\/span>","-","2014\/07\/21","1393\/04\/30"],["31,280","31,270","31,370","31,330","230<\/span>","0.73%<\/span>","2014\/07\/20","1393\/04\/29"],["31,440","31,430","31,640","31,560","130<\/span>","0.41%<\/span>","2014\/07\/17","1393\/04\/26"],["31,390","31,330","31,430","31,430","70<\/span>","0.22%<\/span>","2014\/07\/16","1393\/04\/25"],["31,180","31,170","31,470","31,360","190<\/span>","0.61%<\/span>","2014\/07\/15","1393\/04\/24"],["31,200","31,110","31,230","31,170","60<\/span>","0.19%<\/span>","2014\/07\/14","1393\/04\/23"],["31,350","31,220","31,350","31,230","130<\/span>","0.42%<\/span>","2014\/07\/13","1393\/04\/22"],["31,200","31,170","31,420","31,360","300<\/span>","0.97%<\/span>","2014\/07\/12","1393\/04\/21"],["31,000","31,000","31,110","31,060","40<\/span>","0.13%<\/span>","2014\/07\/10","1393\/04\/19"],["31,100","31,000","31,140","31,020","30<\/span>","0.1%<\/span>","2014\/07\/09","1393\/04\/18"],["31,190","30,990","31,270","31,050","130<\/span>","0.42%<\/span>","2014\/07\/08","1393\/04\/17"],["31,300","31,140","31,500","31,180","80<\/span>","0.26%<\/span>","2014\/07\/07","1393\/04\/16"],["30,990","30,980","31,310","31,260","310<\/span>","1%<\/span>","2014\/07\/06","1393\/04\/15"],["30,920","30,770","31,010","30,950","310<\/span>","1%<\/span>","2014\/07\/05","1393\/04\/14"],["31,240","31,200","31,340","31,260","10<\/span>","0.03%<\/span>","2014\/07\/03","1393\/04\/12"],["31,360","31,260","31,480","31,270","60<\/span>","0.19%<\/span>","2014\/07\/02","1393\/04\/11"],["31,190","31,110","31,500","31,330","150<\/span>","0.48%<\/span>","2014\/07\/01","1393\/04\/10"],["31,160","30,920","31,230","31,180","40<\/span>","0.13%<\/span>","2014\/06\/30","1393\/04\/09"],["31,160","30,900","31,160","31,140","40<\/span>","0.13%<\/span>","2014\/06\/29","1393\/04\/08"],["31,380","31,080","31,380","31,180","510<\/span>","1.64%<\/span>","2014\/06\/28","1393\/04\/07"],["31,670","31,670","31,700","31,690","40<\/span>","0.13%<\/span>","2014\/06\/26","1393\/04\/05"],["31,650","31,620","31,720","31,650","20<\/span>","0.06%<\/span>","2014\/06\/25","1393\/04\/04"],["31,650","31,600","31,730","31,670","-<\/span>","-","2014\/06\/24","1393\/04\/03"],["31,740","31,600","31,770","31,670","50<\/span>","0.16%<\/span>","2014\/06\/23","1393\/04\/02"],["31,880","31,690","31,920","31,720","200<\/span>","0.63%<\/span>","2014\/06\/22","1393\/04\/01"],["32,050","31,790","32,050","31,920","370<\/span>","1.16%<\/span>","2014\/06\/21","1393\/03\/31"],["32,100","32,010","32,290","32,290","180<\/span>","0.56%<\/span>","2014\/06\/19","1393\/03\/29"],["31,980","31,800","32,190","32,110","180<\/span>","0.56%<\/span>","2014\/06\/18","1393\/03\/28"],["32,000","31,900","32,170","31,930","110<\/span>","0.34%<\/span>","2014\/06\/17","1393\/03\/27"],["31,780","31,770","32,110","32,040","250<\/span>","0.79%<\/span>","2014\/06\/16","1393\/03\/26"],["32,050","31,790","32,120","31,790","330<\/span>","1.04%<\/span>","2014\/06\/15","1393\/03\/25"],["32,160","32,120","32,230","32,120","310<\/span>","0.97%<\/span>","2014\/06\/14","1393\/03\/24"],["32,440","32,410","32,440","32,430","20<\/span>","0.06%<\/span>","2014\/06\/12","1393\/03\/22"],["32,420","32,410","32,460","32,450","50<\/span>","0.15%<\/span>","2014\/06\/11","1393\/03\/21"],["32,410","32,340","32,500","32,400","-<\/span>","-","2014\/06\/10","1393\/03\/20"],["32,290","32,060","32,400","32,400","80<\/span>","0.25%<\/span>","2014\/06\/09","1393\/03\/19"],["32,430","32,290","32,460","32,320","130<\/span>","0.4%<\/span>","2014\/06\/08","1393\/03\/18"],["32,600","32,350","32,600","32,450","380<\/span>","1.17%<\/span>","2014\/06\/07","1393\/03\/17"],["32,820","32,810","32,830","32,830","30<\/span>","0.09%<\/span>","2014\/06\/03","1393\/03\/13"],["32,810","32,790","32,840","32,800","20<\/span>","0.06%<\/span>","2014\/06\/02","1393\/03\/12"],["32,800","32,790","32,850","32,820","10<\/span>","0.03%<\/span>","2014\/06\/01","1393\/03\/11"],["32,770","32,760","32,830","32,810","40<\/span>","0.12%<\/span>","2014\/05\/31","1393\/03\/10"],["32,790","32,740","32,800","32,770","10<\/span>","0.03%<\/span>","2014\/05\/29","1393\/03\/08"],["32,660","32,620","32,780","32,780","10<\/span>","0.03%<\/span>","2014\/05\/28","1393\/03\/07"],["32,820","32,750","32,830","32,770","60<\/span>","0.18%<\/span>","2014\/05\/26","1393\/03\/05"],["32,850","32,800","32,890","32,830","10<\/span>","0.03%<\/span>","2014\/05\/25","1393\/03\/04"],["32,760","32,700","32,860","32,820","10<\/span>","0.03%<\/span>","2014\/05\/24","1393\/03\/03"],["32,880","32,830","32,920","32,830","40<\/span>","0.12%<\/span>","2014\/05\/22","1393\/03\/01"],["32,880","32,840","32,920","32,870","30<\/span>","0.09%<\/span>","2014\/05\/21","1393\/02\/31"],["32,920","32,860","33,080","32,900","40<\/span>","0.12%<\/span>","2014\/05\/20","1393\/02\/30"],["32,810","32,730","32,950","32,940","120<\/span>","0.37%<\/span>","2014\/05\/19","1393\/02\/29"],["32,740","32,720","32,850","32,820","60<\/span>","0.18%<\/span>","2014\/05\/18","1393\/02\/28"],["33,000","32,680","33,020","32,760","170<\/span>","0.52%<\/span>","2014\/05\/17","1393\/02\/27"],["32,470","32,470","33,020","32,930","480<\/span>","1.48%<\/span>","2014\/05\/15","1393\/02\/25"],["32,390","32,350","32,450","32,450","30<\/span>","0.09%<\/span>","2014\/05\/14","1393\/02\/24"],["32,470","32,450","32,500","32,480","10<\/span>","0.03%<\/span>","2014\/05\/12","1393\/02\/22"],["32,400","32,270","32,610","32,490","130<\/span>","0.4%<\/span>","2014\/05\/11","1393\/02\/21"],["32,570","32,320","32,680","32,360","510<\/span>","1.58%<\/span>","2014\/05\/10","1393\/02\/20"],["32,910","32,860","32,910","32,870","30<\/span>","0.09%<\/span>","2014\/05\/08","1393\/02\/18"],["32,800","32,790","32,930","32,900","10<\/span>","0.03%<\/span>","2014\/05\/07","1393\/02\/17"],["33,030","32,840","33,050","32,910","130<\/span>","0.4%<\/span>","2014\/05\/06","1393\/02\/16"],["33,150","32,930","33,300","33,040","100<\/span>","0.3%<\/span>","2014\/05\/05","1393\/02\/15"],["32,820","32,720","33,160","33,140","360<\/span>","1.1%<\/span>","2014\/05\/04","1393\/02\/14"],["33,100","32,780","33,160","32,780","350<\/span>","1.07%<\/span>","2014\/05\/03","1393\/02\/13"],["33,120","33,100","33,150","33,130","30<\/span>","0.09%<\/span>","2014\/05\/01","1393\/02\/11"],["32,950","32,900","33,100","33,100","120<\/span>","0.36%<\/span>","2014\/04\/30","1393\/02\/10"],["32,940","32,840","33,010","32,980","30<\/span>","0.09%<\/span>","2014\/04\/29","1393\/02\/09"],["32,760","32,590","32,960","32,950","130<\/span>","0.4%<\/span>","2014\/04\/28","1393\/02\/08"],["33,280","32,750","33,390","32,820","530<\/span>","1.61%<\/span>","2014\/04\/27","1393\/02\/07"],["32,780","32,780","33,600","33,350","870<\/span>","2.68%<\/span>","2014\/04\/26","1393\/02\/06"],["32,580","32,350","32,630","32,480","60<\/span>","0.18%<\/span>","2014\/04\/24","1393\/02\/04"],["32,730","32,300","32,900","32,540","110<\/span>","0.34%<\/span>","2014\/04\/23","1393\/02\/03"],["33,200","32,630","33,470","32,650","510<\/span>","1.56%<\/span>","2014\/04\/22","1393\/02\/02"],["32,490","32,490","33,160","33,160","760<\/span>","2.35%<\/span>","2014\/04\/21","1393\/02\/01"],["32,080","31,950","32,400","32,400","310<\/span>","0.97%<\/span>","2014\/04\/20","1393\/01\/31"],["31,820","31,820","32,170","32,090","360<\/span>","1.13%<\/span>","2014\/04\/19","1393\/01\/30"],["31,720","31,670","31,740","31,730","20<\/span>","0.06%<\/span>","2014\/04\/17","1393\/01\/28"],["31,570","31,540","31,780","31,710","150<\/span>","0.48%<\/span>","2014\/04\/16","1393\/01\/27"],["31,840","31,560","32,000","31,560","240<\/span>","0.76%<\/span>","2014\/04\/15","1393\/01\/26"],["31,230","31,230","31,800","31,800","500<\/span>","1.6%<\/span>","2014\/04\/14","1393\/01\/25"],["31,240","31,180","31,380","31,300","90<\/span>","0.29%<\/span>","2014\/04\/13","1393\/01\/24"],["31,150","31,030","31,280","31,210","420<\/span>","1.36%<\/span>","2014\/04\/12","1393\/01\/23"],["30,800","30,790","30,810","30,790","20<\/span>","0.06%<\/span>","2014\/04\/10","1393\/01\/21"],["30,820","30,720","30,900","30,810","10<\/span>","0.03%<\/span>","2014\/04\/09","1393\/01\/20"],["30,960","30,790","31,160","30,800","100<\/span>","0.32%<\/span>","2014\/04\/08","1393\/01\/19"],["30,570","30,540","30,900","30,900","320<\/span>","1.05%<\/span>","2014\/04\/07","1393\/01\/18"],["30,410","30,370","30,650","30,580","150<\/span>","0.49%<\/span>","2014\/04\/06","1393\/01\/17"],["30,490","30,260","30,490","30,430","200<\/span>","0.66%<\/span>","2014\/04\/05","1393\/01\/16"],["30,630","30,600","30,640","30,630","10<\/span>","0.03%<\/span>","2014\/03\/31","1393\/01\/11"],["30,500","30,500","30,650","30,640","150<\/span>","0.49%<\/span>","2014\/03\/30","1393\/01\/10"],["30,480","30,410","30,500","30,490","80<\/span>","0.26%<\/span>","2014\/03\/29","1393\/01\/09"],["30,570","30,570","30,570","30,570","10<\/span>","0.03%<\/span>","2014\/03\/27","1393\/01\/07"],["30,560","30,560","30,690","30,580","80<\/span>","0.26%<\/span>","2014\/03\/26","1393\/01\/06"],["30,400","30,350","30,530","30,500","330<\/span>","1.09%<\/span>","2014\/03\/25","1393\/01\/05"],["30,100","30,100","30,200","30,170","30<\/span>","0.1%<\/span>","2014\/03\/19","1392\/12\/28"],["30,060","30,030","30,150","30,140","140<\/span>","0.47%<\/span>","2014\/03\/18","1392\/12\/27"],["30,000","29,950","30,140","30,000","40<\/span>","0.13%<\/span>","2014\/03\/17","1392\/12\/26"],["30,190","29,960","30,190","29,960","240<\/span>","0.8%<\/span>","2014\/03\/16","1392\/12\/25"],["30,060","29,800","30,250","30,200","240<\/span>","0.79%<\/span>","2014\/03\/15","1392\/12\/24"],["30,390","30,390","30,500","30,440","80<\/span>","0.26%<\/span>","2014\/03\/13","1392\/12\/22"],["30,400","30,290","30,430","30,360","10<\/span>","0.03%<\/span>","2014\/03\/12","1392\/12\/21"],["30,560","30,330","30,640","30,370","180<\/span>","0.59%<\/span>","2014\/03\/11","1392\/12\/20"],["30,750","30,450","30,910","30,550","160<\/span>","0.52%<\/span>","2014\/03\/10","1392\/12\/19"],["30,430","30,360","30,790","30,710","270<\/span>","0.89%<\/span>","2014\/03\/09","1392\/12\/18"],["29,970","29,970","30,440","30,440","20<\/span>","0.07%<\/span>","2014\/03\/08","1392\/12\/17"],["30,470","30,460","30,510","30,460","30<\/span>","0.1%<\/span>","2014\/03\/06","1392\/12\/15"],["30,500","30,430","30,530","30,490","30<\/span>","0.1%<\/span>","2014\/03\/05","1392\/12\/14"],["30,620","30,500","30,620","30,520","120<\/span>","0.39%<\/span>","2014\/03\/04","1392\/12\/13"],["31,000","30,500","31,140","30,640","430<\/span>","1.4%<\/span>","2014\/03\/03","1392\/12\/12"],["30,660","30,630","31,270","31,070","480<\/span>","1.57%<\/span>","2014\/03\/02","1392\/12\/11"],["30,430","30,310","30,600","30,590","490<\/span>","1.63%<\/span>","2014\/03\/01","1392\/12\/10"],["30,120","30,060","30,120","30,100","10<\/span>","0.03%<\/span>","2014\/02\/27","1392\/12\/08"],["29,890","29,860","30,090","30,090","210<\/span>","0.7%<\/span>","2014\/02\/26","1392\/12\/07"],["29,890","29,840","29,960","29,880","20<\/span>","0.07%<\/span>","2014\/02\/25","1392\/12\/06"],["29,860","29,860","30,150","29,900","60<\/span>","0.2%<\/span>","2014\/02\/24","1392\/12\/05"],["29,580","29,580","29,850","29,840","240<\/span>","0.81%<\/span>","2014\/02\/23","1392\/12\/04"],["29,580","29,560","29,620","29,600","100<\/span>","0.34%<\/span>","2014\/02\/22","1392\/12\/03"],["29,520","29,500","29,520","29,500","30<\/span>","0.1%<\/span>","2014\/02\/20","1392\/12\/01"],["29,500","29,500","29,530","29,530","10<\/span>","0.03%<\/span>","2014\/02\/19","1392\/11\/30"],["29,500","29,480","29,540","29,520","-<\/span>","-","2014\/02\/18","1392\/11\/29"],["29,540","29,500","29,570","29,520","-<\/span>","-","2014\/02\/17","1392\/11\/28"],["29,500","29,440","29,530","29,520","40<\/span>","0.14%<\/span>","2014\/02\/16","1392\/11\/27"],["29,570","29,480","29,570","29,480","50<\/span>","0.17%<\/span>","2014\/02\/15","1392\/11\/26"],["29,530","29,530","29,550","29,530","10<\/span>","0.03%<\/span>","2014\/02\/13","1392\/11\/24"],["29,550","29,480","29,550","29,520","20<\/span>","0.07%<\/span>","2014\/02\/12","1392\/11\/23"],["29,500","29,500","29,510","29,500","10<\/span>","0.03%<\/span>","2014\/02\/10","1392\/11\/21"],["29,450","29,420","29,520","29,510","50<\/span>","0.17%<\/span>","2014\/02\/09","1392\/11\/20"],["29,530","29,430","29,540","29,460","140<\/span>","0.48%<\/span>","2014\/02\/08","1392\/11\/19"],["29,620","29,580","29,630","29,600","10<\/span>","0.03%<\/span>","2014\/02\/06","1392\/11\/17"],["29,500","29,490","29,600","29,590","80<\/span>","0.27%<\/span>","2014\/02\/05","1392\/11\/16"],["29,460","29,460","29,510","29,510","40<\/span>","0.14%<\/span>","2014\/02\/04","1392\/11\/15"],["29,520","29,460","29,530","29,470","70<\/span>","0.24%<\/span>","2014\/02\/03","1392\/11\/14"],["29,460","29,460","29,580","29,540","80<\/span>","0.27%<\/span>","2014\/02\/02","1392\/11\/13"],["29,410","29,400","29,480","29,460","80<\/span>","0.27%<\/span>","2014\/02\/01","1392\/11\/12"],["29,340","29,330","29,400","29,380","30<\/span>","0.1%<\/span>","2014\/01\/30","1392\/11\/10"],["29,410","29,320","29,430","29,350","70<\/span>","0.24%<\/span>","2014\/01\/29","1392\/11\/09"],["29,490","29,420","29,510","29,420","60<\/span>","0.2%<\/span>","2014\/01\/28","1392\/11\/08"],["29,470","29,440","29,510","29,480","10<\/span>","0.03%<\/span>","2014\/01\/27","1392\/11\/07"],["29,460","29,410","29,490","29,490","40<\/span>","0.14%<\/span>","2014\/01\/26","1392\/11\/06"],["29,540","29,410","29,550","29,450","10<\/span>","0.03%<\/span>","2014\/01\/25","1392\/11\/05"],["29,440","29,230","29,750","29,440","40<\/span>","0.14%<\/span>","2014\/01\/22","1392\/11\/02"],["29,320","29,280","29,650","29,510","170<\/span>","0.58%<\/span>","2014\/01\/21","1392\/11\/01"],["28,890","28,890","29,380","29,340","20<\/span>","0.07%<\/span>","2014\/01\/20","1392\/10\/30"],["29,360","29,360","29,360","29,360","109<\/span>","0.37%<\/span>","2014\/01\/18","1392\/10\/28"],["29,562","28,926","29,813","29,469","101<\/span>","0.34%<\/span>","2014\/01\/15","1392\/10\/25"],["29,640","29,560","29,640","29,570","60<\/span>","0.2%<\/span>","2014\/01\/14","1392\/10\/24"],["29,600","29,600","29,680","29,630","70<\/span>","0.24%<\/span>","2014\/01\/13","1392\/10\/23"],["29,780","29,500","29,780","29,560","230<\/span>","0.78%<\/span>","2014\/01\/12","1392\/10\/22"],["29,840","29,780","29,840","29,790","10<\/span>","0.03%<\/span>","2014\/01\/11","1392\/10\/21"],["29,870","29,490","30,350","29,800","-<\/span>","-","2014\/01\/08","1392\/10\/18"],["29,850","29,820","29,920","29,900","50<\/span>","0.17%<\/span>","2014\/01\/07","1392\/10\/17"],["29,790","29,790","29,850","29,850","50<\/span>","0.17%<\/span>","2014\/01\/06","1392\/10\/16"],["29,730","29,730","29,820","29,800","60<\/span>","0.2%<\/span>","2014\/01\/05","1392\/10\/15"],["29,770","29,660","29,770","29,740","180<\/span>","0.61%<\/span>","2014\/01\/04","1392\/10\/14"],["29,920","29,920","29,920","29,920","150<\/span>","0.5%<\/span>","2014\/01\/01","1392\/10\/11"],["30,080","30,070","30,080","30,070","10<\/span>","0.03%<\/span>","2013\/12\/30","1392\/10\/09"],["30,160","30,060","30,160","30,060","90<\/span>","0.3%<\/span>","2013\/12\/29","1392\/10\/08"],["29,960","29,960","30,230","30,150","181<\/span>","0.6%<\/span>","2013\/12\/28","1392\/10\/07"],["29,759","29,297","30,448","29,969","41<\/span>","0.14%<\/span>","2013\/12\/25","1392\/10\/04"],["29,710","29,630","29,710","29,670","89<\/span>","0.3%<\/span>","2013\/12\/24","1392\/10\/03"],["29,554","29,264","29,758","29,581","21<\/span>","0.07%<\/span>","2013\/12\/21","1392\/09\/30"],["29,470","28,975","29,859","29,450","-<\/span>","-","2013\/12\/18","1392\/09\/27"],["29,460","29,430","29,490","29,490","50<\/span>","0.17%<\/span>","2013\/12\/17","1392\/09\/26"],["29,440","29,420","29,470","29,440","30<\/span>","0.1%<\/span>","2013\/12\/16","1392\/09\/25"],["29,510","29,470","29,510","29,470","50<\/span>","0.17%<\/span>","2013\/12\/15","1392\/09\/24"],["29,600","29,520","29,600","29,520","44<\/span>","0.15%<\/span>","2013\/12\/14","1392\/09\/23"],["29,365","29,071","29,873","29,476","126<\/span>","0.43%<\/span>","2013\/12\/11","1392\/09\/20"],["29,480","29,380","29,480","29,390","90<\/span>","0.31%<\/span>","2013\/12\/10","1392\/09\/19"],["29,450","29,440","29,480","29,480","60<\/span>","0.2%<\/span>","2013\/12\/09","1392\/09\/18"],["29,480","29,420","29,490","29,420","40<\/span>","0.14%<\/span>","2013\/12\/08","1392\/09\/17"],["29,450","29,400","29,480","29,460","47<\/span>","0.16%<\/span>","2013\/12\/07","1392\/09\/16"],["29,544","29,132","29,886","29,507","13<\/span>","0.04%<\/span>","2013\/12\/04","1392\/09\/13"],["29,470","29,470","29,560","29,550","100<\/span>","0.34%<\/span>","2013\/12\/03","1392\/09\/12"],["29,460","29,400","29,480","29,450","80<\/span>","0.27%<\/span>","2013\/12\/02","1392\/09\/11"],["29,600","29,530","29,600","29,530","-<\/span>","-","2013\/12\/01","1392\/09\/10"],["29,600","29,530","29,600","29,530","84<\/span>","0.28%<\/span>","2013\/11\/30","1392\/09\/09"],["29,817","29,261","30,317","29,614","6<\/span>","0.02%<\/span>","2013\/11\/27","1392\/09\/06"],["29,650","29,600","29,950","29,900","150<\/span>","0.5%<\/span>","2013\/11\/26","1392\/09\/05"],["29,320","29,200","29,800","29,750","600<\/span>","2.06%<\/span>","2013\/11\/25","1392\/09\/04"],["29,000","28,900","29,150","29,150","250<\/span>","0.86%<\/span>","2013\/11\/24","1392\/09\/03"],["29,850","29,250","29,850","29,400","660<\/span>","2.24%<\/span>","2013\/11\/23","1392\/09\/02"],["30,080","29,730","30,310","30,060","40<\/span>","0.13%<\/span>","2013\/11\/20","1392\/08\/29"],["30,070","30,050","30,120","30,050","20<\/span>","0.07%<\/span>","2013\/11\/19","1392\/08\/28"],["29,950","29,950","30,070","30,070","40<\/span>","0.13%<\/span>","2013\/11\/18","1392\/08\/27"],["30,080","29,980","30,080","30,030","70<\/span>","0.23%<\/span>","2013\/11\/17","1392\/08\/26"],["30,120","30,050","30,120","30,100","73<\/span>","0.24%<\/span>","2013\/11\/16","1392\/08\/25"],["30,176","29,669","30,562","30,173","7<\/span>","0.02%<\/span>","2013\/11\/11","1392\/08\/20"],["30,150","30,120","30,180","30,150","100<\/span>","0.33%<\/span>","2013\/11\/10","1392\/08\/19"],["30,050","30,050","30,250","30,250","214<\/span>","0.71%<\/span>","2013\/11\/09","1392\/08\/18"],["30,135","29,762","30,364","30,036","114<\/span>","0.38%<\/span>","2013\/11\/06","1392\/08\/15"],["30,200","30,150","30,200","30,180","80<\/span>","0.27%<\/span>","2013\/11\/05","1392\/08\/14"],["30,250","30,100","30,250","30,100","200<\/span>","0.66%<\/span>","2013\/11\/04","1392\/08\/13"],["30,350","30,300","30,350","30,300","100<\/span>","0.33%<\/span>","2013\/11\/03","1392\/08\/12"],["30,200","30,200","30,400","30,400","318<\/span>","1.06%<\/span>","2013\/11\/02","1392\/08\/11"],["30,106","29,564","30,304","30,082","32<\/span>","0.11%<\/span>","2013\/10\/30","1392\/08\/08"],["30,100","30,050","30,100","30,050","100<\/span>","0.33%<\/span>","2013\/10\/29","1392\/08\/07"],["30,050","30,050","30,150","30,150","50<\/span>","0.17%<\/span>","2013\/10\/28","1392\/08\/06"],["30,050","30,050","30,100","30,100","-<\/span>","-","2013\/10\/27","1392\/08\/05"],["30,150","30,050","30,150","30,100","30<\/span>","0.1%<\/span>","2013\/10\/26","1392\/08\/04"],["30,120","29,580","30,310","30,130","30<\/span>","0.1%<\/span>","2013\/10\/22","1392\/07\/30"],["30,050","30,000","30,100","30,100","150<\/span>","0.5%<\/span>","2013\/10\/21","1392\/07\/29"],["30,050","29,950","30,100","29,950","200<\/span>","0.67%<\/span>","2013\/10\/20","1392\/07\/28"],["30,150","30,100","30,200","30,150","77<\/span>","0.26%<\/span>","2013\/10\/19","1392\/07\/27"],["30,419","29,803","30,610","30,227","145<\/span>","0.48%<\/span>","2013\/10\/16","1392\/07\/24"],["30,385","30,004","30,816","30,372","22<\/span>","0.07%<\/span>","2013\/10\/14","1392\/07\/22"],["30,300","30,150","30,350","30,350","200<\/span>","0.66%<\/span>","2013\/10\/13","1392\/07\/21"],["30,400","30,150","30,400","30,150","200<\/span>","0.66%<\/span>","2013\/10\/12","1392\/07\/20"],["30,430","29,800","30,910","30,350","50<\/span>","0.16%<\/span>","2013\/10\/09","1392\/07\/17"],["30,400","30,350","30,400","30,350","150<\/span>","0.49%<\/span>","2013\/10\/08","1392\/07\/16"],["30,450","30,400","30,500","30,500","50<\/span>","0.16%<\/span>","2013\/10\/07","1392\/07\/15"],["30,550","30,350","30,550","30,450","100<\/span>","0.33%<\/span>","2013\/10\/06","1392\/07\/14"],["30,800","30,550","30,800","30,550","31<\/span>","0.1%<\/span>","2013\/10\/05","1392\/07\/13"],["30,324","29,963","30,811","30,519","169<\/span>","0.56%<\/span>","2013\/10\/02","1392\/07\/10"],["30,700","30,500","30,700","30,550","-<\/span>","-","2013\/10\/01","1392\/07\/09"],["30,500","30,400","30,550","30,550","200<\/span>","0.66%<\/span>","2013\/09\/30","1392\/07\/08"],["30,650","30,250","30,650","30,350","300<\/span>","0.99%<\/span>","2013\/09\/29","1392\/07\/07"],["30,700","30,550","31,000","30,650","200<\/span>","0.66%<\/span>","2013\/09\/28","1392\/07\/06"],["30,680","30,230","30,830","30,450","50<\/span>","0.16%<\/span>","2013\/09\/25","1392\/07\/03"],["29,700","29,700","31,250","30,700","1350<\/span>","4.6%<\/span>","2013\/09\/24","1392\/07\/02"],["29,150","29,150","29,500","29,350","-<\/span>","-","2013\/09\/23","1392\/07\/01"],["29,400","29,250","29,550","29,350","50<\/span>","0.17%<\/span>","2013\/09\/22","1392\/06\/31"],["29,300","29,000","29,500","29,300","830<\/span>","2.83%<\/span>","2013\/09\/21","1392\/06\/30"],["30,670","29,710","31,210","30,130","670<\/span>","2.22%<\/span>","2013\/09\/18","1392\/06\/27"],["30,700","30,700","30,850","30,800","200<\/span>","0.65%<\/span>","2013\/09\/17","1392\/06\/26"],["30,900","30,600","31,050","30,600","700<\/span>","2.29%<\/span>","2013\/09\/16","1392\/06\/25"],["31,600","31,200","31,600","31,300","400<\/span>","1.28%<\/span>","2013\/09\/15","1392\/06\/24"],["31,800","31,700","31,800","31,700","20<\/span>","0.06%<\/span>","2013\/09\/14","1392\/06\/23"],["31,750","31,520","32,170","31,720","80<\/span>","0.25%<\/span>","2013\/09\/11","1392\/06\/20"],["31,900","31,750","32,050","31,800","200<\/span>","0.63%<\/span>","2013\/09\/10","1392\/06\/19"],["32,750","32,000","32,750","32,000","850<\/span>","2.66%<\/span>","2013\/09\/09","1392\/06\/18"],["32,850","32,800","32,950","32,850","50<\/span>","0.15%<\/span>","2013\/09\/08","1392\/06\/17"],["32,700","32,700","32,900","32,900","130<\/span>","0.4%<\/span>","2013\/09\/07","1392\/06\/16"],["33,060","32,700","33,570","33,030","170<\/span>","0.51%<\/span>","2013\/09\/04","1392\/06\/13"],["32,800","32,800","33,300","33,050","470<\/span>","1.44%<\/span>","2013\/09\/03","1392\/06\/12"],["32,520","31,920","33,000","32,580","180<\/span>","0.56%<\/span>","2013\/08\/31","1392\/06\/09"],["32,450","31,960","33,100","32,530","130<\/span>","0.4%<\/span>","2013\/08\/28","1392\/06\/06"],["31,800","31,800","33,000","33,000","1250<\/span>","3.94%<\/span>","2013\/08\/27","1392\/06\/05"],["31,250","31,250","31,800","31,750","500<\/span>","1.6%<\/span>","2013\/08\/26","1392\/06\/04"],["31,350","31,150","31,350","31,250","50<\/span>","0.16%<\/span>","2013\/08\/25","1392\/06\/03"],["31,300","31,150","31,300","31,200","-<\/span>","-","2013\/08\/24","1392\/06\/02"],["31,230","30,790","31,470","31,200","-<\/span>","-","2013\/08\/21","1392\/05\/30"],["30,900","30,800","31,000","30,950","50<\/span>","0.16%<\/span>","2013\/08\/20","1392\/05\/29"],["31,450","31,000","31,450","31,000","450<\/span>","1.45%<\/span>","2013\/08\/19","1392\/05\/28"],["31,650","31,450","31,700","31,450","130<\/span>","0.41%<\/span>","2013\/08\/18","1392\/05\/27"],["31,650","31,550","31,650","31,580","120<\/span>","0.38%<\/span>","2013\/08\/17","1392\/05\/26"],["31,900","31,400","32,500","31,700","300<\/span>","0.95%<\/span>","2013\/08\/14","1392\/05\/23"],["31,900","31,800","31,950","31,950","-<\/span>","-","2013\/08\/13","1392\/05\/22"],["32,100","31,900","32,100","31,950","300<\/span>","0.94%<\/span>","2013\/08\/12","1392\/05\/21"],["32,300","32,200","32,400","32,250","69<\/span>","0.21%<\/span>","2013\/08\/11","1392\/05\/20"],["32,256","31,823","32,762","32,181","31<\/span>","0.1%<\/span>","2013\/08\/07","1392\/05\/16"],["32,050","32,050","32,350","32,250","350<\/span>","1.1%<\/span>","2013\/08\/06","1392\/05\/15"],["31,900","31,750","31,950","31,900","100<\/span>","0.31%<\/span>","2013\/08\/05","1392\/05\/14"],["32,150","31,900","32,200","32,000","400<\/span>","1.25%<\/span>","2013\/08\/04","1392\/05\/13"],["32,650","32,400","32,800","32,400","480<\/span>","1.5%<\/span>","2013\/08\/03","1392\/05\/12"],["31,850","31,580","32,340","31,920","120<\/span>","0.38%<\/span>","2013\/07\/31","1392\/05\/09"],["31,740","31,200","32,070","31,700","-<\/span>","-","2013\/07\/28","1392\/05\/06"],["31,900","31,700","31,900","31,800","130<\/span>","0.41%<\/span>","2013\/07\/27","1392\/05\/05"],["31,500","31,010","31,940","31,670","70<\/span>","0.22%<\/span>","2013\/07\/24","1392\/05\/02"],["31,300","31,200","31,650","31,650","450<\/span>","1.44%<\/span>","2013\/07\/23","1392\/05\/01"],["31,450","31,150","31,450","31,200","400<\/span>","1.28%<\/span>","2013\/07\/22","1392\/04\/31"],["31,850","31,450","31,850","31,600","450<\/span>","1.44%<\/span>","2013\/07\/21","1392\/04\/30"],["30,800","30,700","31,150","31,150","450<\/span>","1.44%<\/span>","2013\/07\/20","1392\/04\/29"],["31,622","31,233","31,973","31,600","50<\/span>","0.16%<\/span>","2013\/07\/17","1392\/04\/26"],["32,500","32,100","32,500","32,150","450<\/span>","1.4%<\/span>","2013\/07\/16","1392\/04\/25"],["32,550","32,550","32,600","32,600","-<\/span>","-","2013\/07\/15","1392\/04\/24"],["32,750","32,550","32,750","32,600","100<\/span>","0.31%<\/span>","2013\/07\/14","1392\/04\/23"],["32,700","32,350","32,700","32,700","414<\/span>","1.27%<\/span>","2013\/07\/13","1392\/04\/22"],["33,114","32,888","33,471","33,114","36<\/span>","0.11%<\/span>","2013\/07\/10","1392\/04\/19"],["33,050","32,900","33,050","33,000","100<\/span>","0.3%<\/span>","2013\/07\/09","1392\/04\/18"],["33,150","32,950","33,150","33,100","250<\/span>","0.76%<\/span>","2013\/07\/08","1392\/04\/17"],["33,350","33,300","33,500","33,350","400<\/span>","1.21%<\/span>","2013\/07\/07","1392\/04\/16"],["33,200","32,950","33,200","32,950","508<\/span>","1.54%<\/span>","2013\/07\/06","1392\/04\/15"],["33,541","33,247","33,728","33,458","192<\/span>","0.57%<\/span>","2013\/07\/03","1392\/04\/12"],["33,550","33,400","33,650","33,600","100<\/span>","0.3%<\/span>","2013\/07\/02","1392\/04\/11"],["34,000","33,700","34,000","33,700","200<\/span>","0.59%<\/span>","2013\/07\/01","1392\/04\/10"],["34,100","33,750","34,100","33,900","400<\/span>","1.19%<\/span>","2013\/06\/30","1392\/04\/09"],["33,600","33,400","33,600","33,500","280<\/span>","0.84%<\/span>","2013\/06\/29","1392\/04\/08"],["33,560","33,020","34,070","33,220","380<\/span>","1.14%<\/span>","2013\/06\/26","1392\/04\/05"],["32,400","32,400","33,200","32,950","400<\/span>","1.23%<\/span>","2013\/06\/25","1392\/04\/04"],["30,710","30,130","33,230","32,550","1650<\/span>","5.34%<\/span>","2013\/06\/22","1392\/04\/01"],["33,300","31,900","33,400","32,200","800<\/span>","2.48%<\/span>","2013\/06\/19","1392\/03\/29"],["34,400","33,900","34,400","34,000","500<\/span>","1.47%<\/span>","2013\/06\/18","1392\/03\/28"],["35,000","34,500","35,000","34,500","50<\/span>","0.14%<\/span>","2013\/06\/17","1392\/03\/27"],["35,000","34,500","35,000","34,550","550<\/span>","1.59%<\/span>","2013\/06\/16","1392\/03\/26"],["34,400","34,400","35,200","35,100","560<\/span>","1.6%<\/span>","2013\/06\/15","1392\/03\/25"],["36,220","35,120","36,830","35,660","640<\/span>","1.79%<\/span>","2013\/06\/12","1392\/03\/22"],["35,950","35,950","36,450","36,450","600<\/span>","1.67%<\/span>","2013\/06\/11","1392\/03\/21"],["35,950","35,850","36,000","35,850","350<\/span>","0.98%<\/span>","2013\/06\/10","1392\/03\/20"],["36,300","36,200","36,300","36,200","100<\/span>","0.28%<\/span>","2013\/06\/09","1392\/03\/19"],["36,650","36,300","36,650","36,300","159<\/span>","0.44%<\/span>","2013\/06\/08","1392\/03\/18"],["36,405","36,182","36,747","36,459","19<\/span>","0.05%<\/span>","2013\/06\/05","1392\/03\/15"],["36,378","36,163","36,944","36,478","128<\/span>","0.35%<\/span>","2013\/06\/02","1392\/03\/12"],["36,480","36,280","36,500","36,280","60<\/span>","0.17%<\/span>","2013\/06\/01","1392\/03\/11"],["36,310","36,070","36,680","36,340","140<\/span>","0.39%<\/span>","2013\/05\/29","1392\/03\/08"],["36,900","36,480","36,900","36,580","270<\/span>","0.74%<\/span>","2013\/05\/28","1392\/03\/07"],["36,300","36,300","36,850","36,850","570<\/span>","1.57%<\/span>","2013\/05\/27","1392\/03\/06"],["36,100","36,100","36,280","36,280","130<\/span>","0.36%<\/span>","2013\/05\/26","1392\/03\/05"],["35,850","35,850","36,280","36,150","489<\/span>","1.37%<\/span>","2013\/05\/25","1392\/03\/04"],["35,523","35,100","36,352","35,661","211<\/span>","0.6%<\/span>","2013\/05\/22","1392\/03\/01"],["35,600","35,450","35,700","35,650","750<\/span>","2.15%<\/span>","2013\/05\/21","1392\/02\/31"],["35,000","34,900","35,000","34,900","200<\/span>","0.58%<\/span>","2013\/05\/20","1392\/02\/30"],["34,550","34,500","34,750","34,700","50<\/span>","0.14%<\/span>","2013\/05\/19","1392\/02\/29"],["34,800","34,750","34,900","34,750","305<\/span>","0.88%<\/span>","2013\/05\/18","1392\/02\/28"],["35,147","34,616","35,681","35,055","95<\/span>","0.27%<\/span>","2013\/05\/15","1392\/02\/25"],["35,000","34,750","35,050","35,050","200<\/span>","0.57%<\/span>","2013\/05\/14","1392\/02\/24"],["35,270","35,250","35,300","35,250","50<\/span>","0.14%<\/span>","2013\/05\/13","1392\/02\/23"],["34,850","34,850","35,300","35,300","400<\/span>","1.15%<\/span>","2013\/05\/12","1392\/02\/22"],["34,850","34,700","34,900","34,900","123<\/span>","0.35%<\/span>","2013\/05\/11","1392\/02\/21"],["35,336","34,335","35,593","34,777","573<\/span>","1.65%<\/span>","2013\/05\/08","1392\/02\/18"],["35,650","35,450","35,650","35,450","150<\/span>","0.42%<\/span>","2013\/05\/07","1392\/02\/17"],["35,650","35,550","35,650","35,600","100<\/span>","0.28%<\/span>","2013\/05\/06","1392\/02\/16"],["35,850","35,700","35,850","35,700","300<\/span>","0.84%<\/span>","2013\/05\/05","1392\/02\/15"],["35,800","35,750","36,000","36,000","438<\/span>","1.23%<\/span>","2013\/05\/04","1392\/02\/14"],["35,665","34,854","36,331","35,562","12<\/span>","0.03%<\/span>","2013\/05\/01","1392\/02\/11"],["35,750","35,700","35,750","35,700","100<\/span>","0.28%<\/span>","2013\/04\/30","1392\/02\/10"],["35,950","35,800","35,950","35,800","100<\/span>","0.28%<\/span>","2013\/04\/29","1392\/02\/09"],["35,800","35,800","36,100","35,900","50<\/span>","0.14%<\/span>","2013\/04\/28","1392\/02\/08"],["35,700","35,600","35,850","35,850","54<\/span>","0.15%<\/span>","2013\/04\/27","1392\/02\/07"],["36,294","35,473","36,591","35,904","246<\/span>","0.69%<\/span>","2013\/04\/24","1392\/02\/04"],["35,650","35,650","36,400","36,400","800<\/span>","2.25%<\/span>","2013\/04\/23","1392\/02\/03"],["35,600","35,450","35,600","35,600","100<\/span>","0.28%<\/span>","2013\/04\/22","1392\/02\/02"],["35,450","35,400","35,500","35,500","150<\/span>","0.42%<\/span>","2013\/04\/21","1392\/02\/01"],["35,150","35,150","35,350","35,350","60<\/span>","0.17%<\/span>","2013\/04\/20","1392\/01\/31"],["35,440","34,960","35,690","35,290","10<\/span>","0.03%<\/span>","2013\/04\/17","1392\/01\/28"],["35,100","35,100","35,250","35,250","200<\/span>","0.57%<\/span>","2013\/04\/16","1392\/01\/27"],["35,200","35,000","35,200","35,050","77<\/span>","0.22%<\/span>","2013\/04\/15","1392\/01\/26"],["35,131","34,389","35,320","35,127","29<\/span>","0.08%<\/span>","2013\/04\/12","1392\/01\/23"],["35,243","34,831","35,969","35,098","48<\/span>","0.14%<\/span>","2013\/04\/10","1392\/01\/21"],["35,500","35,150","35,500","35,150","250<\/span>","0.71%<\/span>","2013\/04\/09","1392\/01\/20"],["35,400","35,400","35,650","35,400","-<\/span>","-","2013\/04\/08","1392\/01\/19"],["36,150","35,400","36,150","35,400","950<\/span>","2.68%<\/span>","2013\/04\/07","1392\/01\/18"],["36,000","35,950","36,400","36,350","1401<\/span>","4.01%<\/span>","2013\/04\/06","1392\/01\/17"],["34,288","33,797","35,389","34,949","474<\/span>","1.37%<\/span>","2013\/04\/03","1392\/01\/14"],["34,326","33,687","34,885","34,475","392<\/span>","1.14%<\/span>","2013\/04\/02","1392\/01\/13"],["34,322","33,820","35,456","34,867","623<\/span>","1.82%<\/span>","2013\/03\/30","1392\/01\/10"],["34,117","33,844","34,500","34,244","26<\/span>","0.08%<\/span>","2013\/03\/29","1392\/01\/09"],["34,346","33,537","34,555","34,218","141<\/span>","0.41%<\/span>","2013\/03\/27","1392\/01\/07"],["34,150","33,436","34,703","34,077","244<\/span>","0.72%<\/span>","2013\/03\/26","1392\/01\/06"],["34,210","33,501","34,791","34,321","637<\/span>","1.86%<\/span>","2013\/03\/25","1392\/01\/05"],["34,220","33,942","35,408","34,958","453<\/span>","1.31%<\/span>","2013\/03\/24","1392\/01\/04"],["34,470","33,952","34,791","34,505","455<\/span>","1.34%<\/span>","2013\/03\/17","1391\/12\/27"],["33,400","33,400","34,200","34,100","700<\/span>","2.1%<\/span>","2013\/03\/16","1391\/12\/26"],["34,000","33,100","34,500","33,400","600<\/span>","1.8%<\/span>","2013\/03\/13","1391\/12\/23"],["34,300","34,100","34,450","34,400","350<\/span>","1.02%<\/span>","2013\/03\/12","1391\/12\/22"],["35,050","34,700","35,050","34,750","350<\/span>","1.01%<\/span>","2013\/03\/11","1391\/12\/21"],["35,300","34,900","35,500","35,100","350<\/span>","1.01%<\/span>","2013\/03\/10","1391\/12\/20"],["34,850","34,450","34,850","34,750","870<\/span>","2.5%<\/span>","2013\/03\/09","1391\/12\/19"],["35,550","34,910","36,230","35,620","80<\/span>","0.22%<\/span>","2013\/03\/06","1391\/12\/16"],["34,800","34,800","35,900","35,900","1500<\/span>","4.36%<\/span>","2013\/03\/05","1391\/12\/15"],["33,300","33,300","34,700","34,400","1350<\/span>","4.08%<\/span>","2013\/03\/04","1391\/12\/14"],["33,900","32,850","33,900","33,050","1850<\/span>","5.6%<\/span>","2013\/03\/03","1391\/12\/13"],["36,100","34,900","36,100","34,900","1713<\/span>","4.91%<\/span>","2013\/03\/02","1391\/12\/12"],["36,916","36,342","37,569","36,613","137<\/span>","0.37%<\/span>","2013\/02\/27","1391\/12\/09"],["37,900","37,050","37,900","37,050","600<\/span>","1.62%<\/span>","2013\/02\/26","1391\/12\/08"],["37,450","37,450","37,850","37,650","190<\/span>","0.51%<\/span>","2013\/02\/25","1391\/12\/07"],["36,890","36,890","37,460","37,460","710<\/span>","1.93%<\/span>","2013\/02\/24","1391\/12\/06"],["36,650","36,550","36,750","36,750","2<\/span>","0.01%<\/span>","2013\/02\/23","1391\/12\/05"],["36,922","36,483","37,409","36,752","2<\/span>","0.01%<\/span>","2013\/02\/20","1391\/12\/02"],["36,800","36,800","37,100","36,900","350<\/span>","0.95%<\/span>","2013\/02\/19","1391\/12\/01"],["37,400","37,250","37,500","37,250","150<\/span>","0.4%<\/span>","2013\/02\/18","1391\/11\/30"],["36,600","36,600","37,100","37,100","300<\/span>","0.82%<\/span>","2013\/02\/17","1391\/11\/29"],["37,000","36,800","37,000","36,800","570<\/span>","1.55%<\/span>","2013\/02\/16","1391\/11\/28"],["37,220","36,730","37,630","37,370","130<\/span>","0.35%<\/span>","2013\/02\/13","1391\/11\/25"],["36,000","35,900","36,500","36,500","700<\/span>","1.92%<\/span>","2013\/02\/12","1391\/11\/24"],["37,500","37,200","37,500","37,200","750<\/span>","2.02%<\/span>","2013\/02\/11","1391\/11\/23"],["38,250","37,710","38,640","37,950","460<\/span>","1.21%<\/span>","2013\/02\/08","1391\/11\/20"],["38,160","37,880","39,110","38,410","210<\/span>","0.55%<\/span>","2013\/02\/06","1391\/11\/18"],["37,700","37,150","37,700","37,150","1350<\/span>","3.63%<\/span>","2013\/02\/05","1391\/11\/17"],["38,900","38,500","38,900","38,500","250<\/span>","0.65%<\/span>","2013\/02\/04","1391\/11\/16"],["37,700","37,700","38,250","38,250","150<\/span>","0.39%<\/span>","2013\/02\/03","1391\/11\/15"],["38,100","37,800","38,100","38,100","730<\/span>","1.92%<\/span>","2013\/02\/02","1391\/11\/14"],["39,060","38,370","39,520","38,830","70<\/span>","0.18%<\/span>","2013\/01\/30","1391\/11\/11"],["36,600","36,600","36,600","36,600","100<\/span>","0.27%<\/span>","2013\/01\/28","1391\/11\/09"],["36,300","36,000","36,710","36,500","20<\/span>","0.05%<\/span>","2013\/01\/27","1391\/11\/08"],["35,600","35,600","36,520","36,520","1097<\/span>","3.1%<\/span>","2013\/01\/26","1391\/11\/07"],["35,014","34,775","35,695","35,423","173<\/span>","0.49%<\/span>","2013\/01\/23","1391\/11\/04"],["36,500","34,960","36,500","35,600","590<\/span>","1.66%<\/span>","2013\/01\/22","1391\/11\/03"],["35,240","35,240","36,500","36,190","2090<\/span>","6.13%<\/span>","2013\/01\/21","1391\/11\/02"],["33,300","33,300","34,350","34,100","777<\/span>","2.33%<\/span>","2013\/01\/19","1391\/10\/30"],["33,111","32,594","33,669","33,323","273<\/span>","0.83%<\/span>","2013\/01\/16","1391\/10\/27"],["33,300","33,010","33,300","33,050","-<\/span>","-","2013\/01\/15","1391\/10\/26"],["32,930","32,900","33,100","33,050","150<\/span>","0.46%<\/span>","2013\/01\/14","1391\/10\/25"],["32,900","32,850","32,950","32,900","100<\/span>","0.3%<\/span>","2013\/01\/13","1391\/10\/24"],["32,730","32,180","33,450","32,800","-<\/span>","-","2013\/01\/09","1391\/10\/20"],["32,550","32,550","33,250","32,850","190<\/span>","0.58%<\/span>","2013\/01\/08","1391\/10\/19"],["32,420","32,400","32,660","32,660","310<\/span>","0.96%<\/span>","2013\/01\/07","1391\/10\/18"],["32,400","32,300","32,400","32,350","110<\/span>","0.34%<\/span>","2013\/01\/06","1391\/10\/17"],["32,400","32,330","32,460","32,460","82<\/span>","0.25%<\/span>","2013\/01\/05","1391\/10\/16"],["32,350","32,110","32,539","32,378","72<\/span>","0.22%<\/span>","2013\/01\/01","1391\/10\/12"],["32,400","32,400","32,550","32,400","-<\/span>","-","2012\/12\/31","1391\/10\/11"],["32,900","32,400","32,900","32,400","100<\/span>","0.31%<\/span>","2012\/12\/30","1391\/10\/10"],["31,950","31,600","32,300","32,300","280<\/span>","0.87%<\/span>","2012\/12\/29","1391\/10\/09"],["32,840","32,070","33,480","32,580","20<\/span>","0.06%<\/span>","2012\/12\/26","1391\/10\/06"],["32,640","32,480","33,280","32,750","570<\/span>","1.74%<\/span>","2012\/12\/25","1391\/10\/05"],["34,200","33,320","34,200","33,320","-<\/span>","-","2012\/12\/24","1391\/10\/04"],["33,500","33,320","33,500","33,320","920<\/span>","2.84%<\/span>","2012\/12\/23","1391\/10\/03"],["31,800","31,800","32,400","32,400","1300<\/span>","4.18%<\/span>","2012\/12\/22","1391\/10\/02"],["31,400","30,900","31,900","31,100","100<\/span>","0.32%<\/span>","2012\/12\/19","1391\/09\/29"],["31,250","30,850","31,350","30,850","250<\/span>","0.81%<\/span>","2012\/12\/18","1391\/09\/28"],["30,900","30,900","31,100","31,100","770<\/span>","2.54%<\/span>","2012\/12\/17","1391\/09\/27"],["30,000","30,000","30,330","30,330","330<\/span>","1.1%<\/span>","2012\/12\/16","1391\/09\/26"],["30,000","30,000","30,000","30,000","270<\/span>","0.91%<\/span>","2012\/12\/15","1391\/09\/25"],["29,970","29,170","30,150","29,730","470<\/span>","1.58%<\/span>","2012\/12\/12","1391\/09\/22"],["29,950","29,950","29,950","29,950","150<\/span>","0.5%<\/span>","2012\/12\/11","1391\/09\/21"],["30,100","30,100","30,100","30,100","300<\/span>","1.01%<\/span>","2012\/12\/10","1391\/09\/20"],["29,800","29,800","29,800","29,800","800<\/span>","2.76%<\/span>","2012\/12\/09","1391\/09\/19"],["29,000","29,000","29,000","29,000","300<\/span>","1.03%<\/span>","2012\/12\/08","1391\/09\/18"],["29,300","29,300","29,300","29,300","-<\/span>","-","2012\/12\/06","1391\/09\/16"],["29,300","29,300","29,300","29,300","-<\/span>","-","2012\/12\/05","1391\/09\/15"],["29,300","29,300","29,300","29,300","200<\/span>","0.69%<\/span>","2012\/12\/04","1391\/09\/14"],["29,100","29,100","29,100","29,100","200<\/span>","0.69%<\/span>","2012\/12\/03","1391\/09\/13"],["29,300","29,300","29,300","29,300","-<\/span>","-","2012\/12\/02","1391\/09\/12"],["29,300","29,300","29,300","29,300","250<\/span>","0.86%<\/span>","2012\/12\/01","1391\/09\/11"],["28,810","28,270","29,630","29,050","350<\/span>","1.22%<\/span>","2012\/11\/28","1391\/09\/08"],["29,000","29,000","29,000","29,000","1000<\/span>","3.57%<\/span>","2012\/11\/27","1391\/09\/07"],["28,000","28,000","28,000","28,000","1000<\/span>","3.57%<\/span>","2012\/11\/26","1391\/09\/06"],["29,000","29,000","29,000","29,000","-<\/span>","-","2012\/11\/22","1391\/09\/02"],["28,400","28,400","29,000","29,000","600<\/span>","2.11%<\/span>","2012\/11\/21","1391\/09\/01"],["28,400","28,400","28,400","28,400","1900<\/span>","7.17%<\/span>","2012\/11\/20","1391\/08\/30"],["26,500","26,500","26,500","26,500","1500<\/span>","5.66%<\/span>","2012\/11\/19","1391\/08\/29"],["28,000","28,000","28,000","28,000","500<\/span>","1.79%<\/span>","2012\/11\/18","1391\/08\/28"],["28,500","28,500","28,500","28,500","1300<\/span>","4.56%<\/span>","2012\/11\/17","1391\/08\/27"],["29,800","29,800","29,800","29,800","-<\/span>","-","2012\/11\/15","1391\/08\/25"],["29,800","29,800","29,800","29,800","-<\/span>","-","2012\/11\/14","1391\/08\/24"],["29,800","29,800","29,800","29,800","200<\/span>","0.67%<\/span>","2012\/11\/13","1391\/08\/23"],["30,000","30,000","30,000","30,000","500<\/span>","1.67%<\/span>","2012\/11\/12","1391\/08\/22"],["30,500","30,500","30,500","30,500","200<\/span>","0.66%<\/span>","2012\/11\/11","1391\/08\/21"],["30,700","30,700","30,700","30,700","1100<\/span>","3.58%<\/span>","2012\/11\/10","1391\/08\/20"],["31,800","31,800","31,800","31,800","-<\/span>","-","2012\/11\/08","1391\/08\/18"],["31,800","31,800","31,800","31,800","-<\/span>","-","2012\/11\/07","1391\/08\/17"],["31,800","31,800","31,800","31,800","200<\/span>","0.63%<\/span>","2012\/11\/06","1391\/08\/16"],["32,000","32,000","32,000","32,000","2500<\/span>","8.47%<\/span>","2012\/11\/05","1391\/08\/15"],["29,500","29,500","29,500","29,500","3400<\/span>","11.53%<\/span>","2012\/11\/04","1391\/08\/14"],["32,900","32,900","32,900","32,900","-<\/span>","-","2012\/11\/01","1391\/08\/11"],["32,900","32,900","32,900","32,900","-<\/span>","-","2012\/10\/31","1391\/08\/10"],["32,900","32,900","32,900","32,900","100<\/span>","0.3%<\/span>","2012\/10\/30","1391\/08\/09"],["33,000","33,000","33,000","33,000","400<\/span>","1.21%<\/span>","2012\/10\/29","1391\/08\/08"],["33,400","33,400","33,400","33,400","500<\/span>","1.52%<\/span>","2012\/10\/28","1391\/08\/07"],["32,900","32,900","32,900","32,900","1100<\/span>","3.34%<\/span>","2012\/10\/27","1391\/08\/06"],["34,000","34,000","34,000","34,000","-<\/span>","-","2012\/10\/25","1391\/08\/04"],["34,000","34,000","34,000","34,000","-<\/span>","-","2012\/10\/24","1391\/08\/03"],["34,000","34,000","34,000","34,000","1300<\/span>","3.98%<\/span>","2012\/10\/23","1391\/08\/02"],["33,000","32,700","33,000","32,700","3300<\/span>","10.09%<\/span>","2012\/10\/22","1391\/08\/01"],["36,000","36,000","36,000","36,000","600<\/span>","1.69%<\/span>","2012\/10\/21","1391\/07\/30"],["35,500","35,000","35,500","35,400","440<\/span>","1.24%<\/span>","2012\/10\/20","1391\/07\/29"],["35,040","34,720","36,070","35,840","540<\/span>","1.53%<\/span>","2012\/10\/17","1391\/07\/26"],["33,350","33,350","33,350","33,350","2650<\/span>","7.95%<\/span>","2012\/10\/16","1391\/07\/25"],["36,000","36,000","36,000","36,000","800<\/span>","2.27%<\/span>","2012\/10\/15","1391\/07\/24"],["34,600","34,600","35,400","35,200","1200<\/span>","3.53%<\/span>","2012\/10\/14","1391\/07\/23"],["33,700","33,500","34,200","34,000","52<\/span>","0.15%<\/span>","2012\/10\/13","1391\/07\/22"],["33,409","33,014","34,494","33,948","698<\/span>","2.1%<\/span>","2012\/10\/10","1391\/07\/19"],["32,200","31,250","33,500","33,000","-<\/span>","-","2012\/10\/09","1391\/07\/18"],["34,000","33,000","34,500","33,000","400<\/span>","1.21%<\/span>","2012\/10\/08","1391\/07\/17"],["30,670","30,670","33,400","33,400","3400<\/span>","11.33%<\/span>","2012\/10\/07","1391\/07\/16"],["29,800","28,500","31,200","30,000","-<\/span>","-","2012\/10\/06","1391\/07\/15"],["30,000","29,000","30,000","30,000","-<\/span>","-","2012\/10\/03","1391\/07\/12"],["35,700","30,000","36,300","34,000","2100<\/span>","6.18%<\/span>","2012\/10\/02","1391\/07\/11"],["33,300","33,300","36,100","36,100","1400<\/span>","4.03%<\/span>","2012\/10\/01","1391\/07\/10"],["29,680","29,680","34,700","34,700","4900<\/span>","16.44%<\/span>","2012\/09\/30","1391\/07\/09"],["29,600","29,410","29,800","29,800","2850<\/span>","10.58%<\/span>","2012\/09\/29","1391\/07\/08"],["26,880","26,360","27,440","26,950","50<\/span>","0.19%<\/span>","2012\/09\/26","1391\/07\/05"],["26,150","26,120","26,460","26,300","820<\/span>","3.22%<\/span>","2012\/09\/25","1391\/07\/04"],["25,310","25,310","26,530","25,480","280<\/span>","1.11%<\/span>","2012\/09\/24","1391\/07\/03"],["24,600","24,600","25,300","25,200","440<\/span>","1.78%<\/span>","2012\/09\/23","1391\/07\/02"],["24,660","24,510","24,780","24,760","287<\/span>","1.17%<\/span>","2012\/09\/22","1391\/07\/01"],["24,685","24,262","24,884","24,473","93<\/span>","0.38%<\/span>","2012\/09\/19","1391\/06\/29"],["24,210","23,990","24,360","24,280","80<\/span>","0.33%<\/span>","2012\/09\/18","1391\/06\/28"],["24,700","24,300","24,820","24,360","570<\/span>","2.34%<\/span>","2012\/09\/17","1391\/06\/27"],["24,470","24,470","25,240","24,930","460<\/span>","1.88%<\/span>","2012\/09\/16","1391\/06\/26"],["24,350","24,320","24,550","24,470","275<\/span>","1.14%<\/span>","2012\/09\/15","1391\/06\/25"],["23,865","23,686","24,378","24,195","539<\/span>","2.23%<\/span>","2012\/09\/12","1391\/06\/22"],["24,946","24,320","25,225","24,734","16<\/span>","0.06%<\/span>","2012\/09\/10","1391\/06\/20"],["24,900","24,900","26,300","25,600","1120<\/span>","4.58%<\/span>","2012\/09\/09","1391\/06\/19"],["23,140","23,140","24,480","24,480","2104<\/span>","9.4%<\/span>","2012\/09\/08","1391\/06\/18"],["22,441","22,143","22,871","22,376","166<\/span>","0.75%<\/span>","2012\/09\/05","1391\/06\/15"],["21,820","21,810","22,190","22,180","360<\/span>","1.65%<\/span>","2012\/09\/04","1391\/06\/14"],["21,820","21,750","21,910","21,820","90<\/span>","0.41%<\/span>","2012\/09\/03","1391\/06\/13"],["21,500","21,330","21,730","21,730","140<\/span>","0.65%<\/span>","2012\/09\/02","1391\/06\/12"],["21,780","21,590","21,780","21,590","324<\/span>","1.5%<\/span>","2012\/09\/01","1391\/06\/11"],["21,894","21,716","22,266","21,914","83<\/span>","0.38%<\/span>","2012\/08\/29","1391\/06\/08"],["21,901","21,612","22,021","21,831","109<\/span>","0.5%<\/span>","2012\/08\/28","1391\/06\/07"],["21,930","21,930","21,940","21,940","20<\/span>","0.09%<\/span>","2012\/08\/27","1391\/06\/06"],["21,750","21,720","21,960","21,960","230<\/span>","1.06%<\/span>","2012\/08\/26","1391\/06\/05"],["22,000","21,650","22,000","21,730","29<\/span>","0.13%<\/span>","2012\/08\/25","1391\/06\/04"],["21,589","21,427","21,970","21,701","71<\/span>","0.33%<\/span>","2012\/08\/22","1391\/06\/01"],["21,360","21,290","21,360","21,360","120<\/span>","0.56%<\/span>","2012\/08\/21","1391\/05\/31"],["21,230","20,960","21,680","21,240","11<\/span>","0.05%<\/span>","2012\/08\/17","1391\/05\/27"],["21,291","21,059","21,738","21,251","9<\/span>","0.04%<\/span>","2012\/08\/15","1391\/05\/25"],["21,230","21,070","21,240","21,070","140<\/span>","0.66%<\/span>","2012\/08\/14","1391\/05\/24"],["21,290","21,210","21,310","21,210","90<\/span>","0.42%<\/span>","2012\/08\/13","1391\/05\/23"],["21,400","21,290","21,410","21,300","180<\/span>","0.85%<\/span>","2012\/08\/12","1391\/05\/22"],["21,390","21,370","21,520","21,480","208<\/span>","0.98%<\/span>","2012\/08\/11","1391\/05\/21"],["20,739","20,338","21,474","21,272","322<\/span>","1.54%<\/span>","2012\/08\/08","1391\/05\/18"],["21,970","20,850","21,970","20,850","1130<\/span>","5.42%<\/span>","2012\/08\/07","1391\/05\/17"],["21,800","21,570","22,100","21,980","520<\/span>","2.42%<\/span>","2012\/08\/06","1391\/05\/16"],["20,700","20,700","21,550","21,460","1020<\/span>","4.99%<\/span>","2012\/08\/05","1391\/05\/15"],["20,040","20,040","20,480","20,440","250<\/span>","1.24%<\/span>","2012\/08\/04","1391\/05\/14"],["20,072","19,947","20,397","20,190","-<\/span>","-","2012\/08\/01","1391\/05\/11"],["19,820","19,800","20,080","20,070","360<\/span>","1.83%<\/span>","2012\/07\/31","1391\/05\/10"],["19,710","19,630","19,710","19,710","30<\/span>","0.15%<\/span>","2012\/07\/30","1391\/05\/09"],["19,500","19,500","19,680","19,680","210<\/span>","1.08%<\/span>","2012\/07\/29","1391\/05\/08"],["19,650","19,420","19,650","19,470","103<\/span>","0.53%<\/span>","2012\/07\/28","1391\/05\/07"],["19,443","19,279","19,835","19,573","3<\/span>","0.02%<\/span>","2012\/07\/25","1391\/05\/04"],["19,200","19,200","19,340","19,290","80<\/span>","0.42%<\/span>","2012\/07\/24","1391\/05\/03"],["19,100","19,100","19,230","19,210","130<\/span>","0.68%<\/span>","2012\/07\/23","1391\/05\/02"],["18,960","18,960","19,090","19,080","90<\/span>","0.47%<\/span>","2012\/07\/22","1391\/05\/01"],["19,070","18,980","19,080","18,990","110<\/span>","0.58%<\/span>","2012\/07\/21","1391\/04\/31"],["19,100","18,720","19,380","19,100","-<\/span>","-","2012\/07\/18","1391\/04\/28"],["19,040","19,030","19,220","19,150","60<\/span>","0.31%<\/span>","2012\/07\/17","1391\/04\/27"],["19,280","19,090","19,280","19,090","110<\/span>","0.58%<\/span>","2012\/07\/16","1391\/04\/26"],["18,900","18,900","19,200","19,200","180<\/span>","0.95%<\/span>","2012\/07\/15","1391\/04\/25"],["19,130","19,010","19,130","19,020","195<\/span>","1.03%<\/span>","2012\/07\/14","1391\/04\/24"],["19,322","19,038","19,457","19,215","5<\/span>","0.03%<\/span>","2012\/07\/11","1391\/04\/21"],["19,330","19,100","19,340","19,140","220<\/span>","1.15%<\/span>","2012\/07\/10","1391\/04\/20"],["19,200","19,200","19,460","19,360","230<\/span>","1.2%<\/span>","2012\/07\/09","1391\/04\/19"],["19,020","18,810","19,160","19,130","30<\/span>","0.16%<\/span>","2012\/07\/08","1391\/04\/18"],["19,390","19,040","19,390","19,100","411<\/span>","2.15%<\/span>","2012\/07\/07","1391\/04\/17"],["19,699","19,364","19,844","19,511","169<\/span>","0.87%<\/span>","2012\/07\/03","1391\/04\/13"],["19,410","19,400","19,760","19,760","330<\/span>","1.7%<\/span>","2012\/07\/02","1391\/04\/12"],["19,460","19,280","19,560","19,430","100<\/span>","0.51%<\/span>","2012\/07\/01","1391\/04\/11"],["19,890","19,520","19,890","19,530","620<\/span>","3.17%<\/span>","2012\/06\/30","1391\/04\/10"],["20,150","20,150","20,150","20,150","-<\/span>","-","2012\/06\/28","1391\/04\/08"],["20,150","20,150","20,150","20,150","750<\/span>","3.87%<\/span>","2012\/06\/27","1391\/04\/07"],["19,400","19,400","19,400","19,400","200<\/span>","1.04%<\/span>","2012\/06\/26","1391\/04\/06"],["19,200","19,200","19,200","19,200","250<\/span>","1.32%<\/span>","2012\/06\/25","1391\/04\/05"],["18,950","18,950","18,950","18,950","100<\/span>","0.53%<\/span>","2012\/06\/24","1391\/04\/04"],["19,050","19,050","19,050","19,050","290<\/span>","1.55%<\/span>","2012\/06\/23","1391\/04\/03"],["18,620","18,240","19,150","18,760","460<\/span>","2.51%<\/span>","2012\/06\/20","1391\/03\/31"],["18,280","18,280","18,280","18,280","280<\/span>","1.56%<\/span>","2012\/06\/19","1391\/03\/30"],["18,000","17,700","18,300","18,000","-<\/span>","-","2012\/06\/16","1391\/03\/27"],["17,840","17,650","17,970","17,830","30<\/span>","0.17%<\/span>","2012\/06\/13","1391\/03\/24"],["17,600","17,600","17,600","17,600","300<\/span>","1.7%<\/span>","2012\/06\/12","1391\/03\/23"],["17,900","17,900","17,900","17,900","250<\/span>","1.4%<\/span>","2012\/06\/11","1391\/03\/22"],["18,150","18,150","18,150","18,150","60<\/span>","0.33%<\/span>","2012\/06\/10","1391\/03\/21"],["18,210","18,210","18,210","18,210","80<\/span>","0.44%<\/span>","2012\/06\/09","1391\/03\/20"],["17,915","17,766","18,336","18,130","280<\/span>","1.57%<\/span>","2012\/06\/06","1391\/03\/17"],["17,700","17,700","17,700","17,700","-<\/span>","-","2012\/06\/05","1391\/03\/16"],["17,756","17,462","18,061","17,700","-<\/span>","-","2012\/06\/01","1391\/03\/12"],["17,740","17,410","18,030","17,700","-<\/span>","-","2012\/05\/30","1391\/03\/10"],["17,680","17,680","17,680","17,680","80<\/span>","0.45%<\/span>","2012\/05\/29","1391\/03\/09"],["17,600","17,600","17,600","17,600","300<\/span>","1.73%<\/span>","2012\/05\/28","1391\/03\/08"],["17,300","17,300","17,300","17,300","100<\/span>","0.58%<\/span>","2012\/05\/27","1391\/03\/07"],["17,200","17,200","17,200","17,200","430<\/span>","2.5%<\/span>","2012\/05\/26","1391\/03\/06"],["17,640","17,450","17,730","17,630","30<\/span>","0.17%<\/span>","2012\/05\/23","1391\/03\/03"],["16,710","16,710","16,710","16,710","20<\/span>","0.12%<\/span>","2012\/05\/22","1391\/03\/02"],["16,690","16,690","16,690","16,690","160<\/span>","0.96%<\/span>","2012\/05\/21","1391\/03\/01"],["16,850","16,850","16,850","16,850","90<\/span>","0.54%<\/span>","2012\/05\/20","1391\/02\/31"],["16,760","16,760","16,760","16,760","29<\/span>","0.17%<\/span>","2012\/05\/19","1391\/02\/30"],["16,681","16,387","17,111","16,789","139<\/span>","0.83%<\/span>","2012\/05\/16","1391\/02\/27"],["16,380","16,380","16,380","16,380","310<\/span>","1.89%<\/span>","2012\/05\/15","1391\/02\/26"],["16,690","16,690","16,690","16,690","440<\/span>","2.71%<\/span>","2012\/05\/14","1391\/02\/25"],["16,250","16,250","16,250","16,250","500<\/span>","3.17%<\/span>","2012\/05\/13","1391\/02\/24"],["15,750","15,750","15,750","15,750","186<\/span>","1.18%<\/span>","2012\/05\/12","1391\/02\/23"],["16,177","15,725","16,382","15,936","254<\/span>","1.59%<\/span>","2012\/05\/09","1391\/02\/20"],["16,500","16,500","16,500","16,500","50<\/span>","0.3%<\/span>","2012\/05\/08","1391\/02\/19"],["16,550","16,550","16,550","16,550","90<\/span>","0.54%<\/span>","2012\/05\/07","1391\/02\/18"],["16,640","16,640","16,640","16,640","80<\/span>","0.48%<\/span>","2012\/05\/06","1391\/02\/17"],["16,720","16,720","16,720","16,720","72<\/span>","0.43%<\/span>","2012\/05\/05","1391\/02\/16"],["16,886","16,452","17,100","16,792","258<\/span>","1.54%<\/span>","2012\/05\/02","1391\/02\/13"],["17,090","17,090","17,090","17,090","10<\/span>","0.06%<\/span>","2012\/05\/01","1391\/02\/12"],["17,100","17,100","17,100","17,100","150<\/span>","0.88%<\/span>","2012\/04\/30","1391\/02\/11"],["17,250","17,250","17,250","17,250","90<\/span>","0.52%<\/span>","2012\/04\/29","1391\/02\/10"],["17,340","17,340","17,340","17,340","155<\/span>","0.9%<\/span>","2012\/04\/28","1391\/02\/09"],["16,959","16,623","17,363","17,185","334<\/span>","1.94%<\/span>","2012\/04\/25","1391\/02\/06"],["17,500","17,382","17,760","17,519","61<\/span>","0.35%<\/span>","2012\/04\/23","1391\/02\/04"],["17,790","17,790","17,790","17,790","160<\/span>","0.9%<\/span>","2012\/04\/22","1391\/02\/03"],["17,950","17,950","17,950","17,950","115<\/span>","0.64%<\/span>","2012\/04\/21","1391\/02\/02"],["18,079","17,850","18,435","18,065","115<\/span>","0.64%<\/span>","2012\/04\/18","1391\/01\/30"],["18,240","18,240","18,240","18,240","240<\/span>","1.33%<\/span>","2012\/04\/17","1391\/01\/29"],["18,000","18,000","18,000","18,000","200<\/span>","1.12%<\/span>","2012\/04\/16","1391\/01\/28"],["17,800","17,800","17,800","17,800","500<\/span>","2.89%<\/span>","2012\/04\/15","1391\/01\/27"],["17,300","17,300","17,300","17,300","1512<\/span>","8.74%<\/span>","2012\/04\/14","1391\/01\/26"],["18,829","18,669","19,198","18,812","28<\/span>","0.15%<\/span>","2012\/04\/11","1391\/01\/23"],["18,800","18,800","18,800","18,800","150<\/span>","0.8%<\/span>","2012\/04\/10","1391\/01\/22"],["18,650","18,650","18,650","18,650","350<\/span>","1.88%<\/span>","2012\/04\/09","1391\/01\/21"],["19,000","19,000","19,000","19,000","10<\/span>","0.05%<\/span>","2012\/04\/08","1391\/01\/20"],["19,010","19,010","19,010","19,010","10<\/span>","0.05%<\/span>","2012\/04\/07","1391\/01\/19"],["19,000","18,600","19,300","19,000","-<\/span>","-","2012\/04\/04","1391\/01\/16"],["18,950","18,950","18,950","18,950","50<\/span>","0.26%<\/span>","2012\/04\/03","1391\/01\/15"],["19,000","19,000","19,000","19,000","190<\/span>","1%<\/span>","2012\/04\/02","1391\/01\/14"],["19,170","19,040","19,440","19,190","10<\/span>","0.05%<\/span>","2012\/03\/28","1391\/01\/09"],["19,200","19,200","19,200","19,200","200<\/span>","1.05%<\/span>","2012\/03\/27","1391\/01\/08"],["19,100","18,600","19,400","19,000","-<\/span>","-","2012\/03\/25","1391\/01\/06"],["18,900","18,900","18,900","18,900","223<\/span>","1.18%<\/span>","2012\/03\/24","1391\/01\/05"],["18,964","18,825","19,480","19,123","27<\/span>","0.14%<\/span>","2012\/03\/17","1390\/12\/27"],["19,040","18,280","19,170","18,520","20<\/span>","0.11%<\/span>","2012\/03\/14","1390\/12\/24"],["18,600","18,600","18,600","18,600","200<\/span>","1.08%<\/span>","2012\/03\/13","1390\/12\/23"],["18,800","18,800","18,800","18,800","50<\/span>","0.27%<\/span>","2012\/03\/12","1390\/12\/22"],["18,850","18,850","18,850","18,850","150<\/span>","0.8%<\/span>","2012\/03\/11","1390\/12\/21"],["18,700","18,700","18,700","18,700","100<\/span>","0.53%<\/span>","2012\/03\/10","1390\/12\/20"],["18,800","18,500","18,900","18,800","200<\/span>","1.06%<\/span>","2012\/03\/07","1390\/12\/17"],["18,850","18,850","18,850","18,850","100<\/span>","0.53%<\/span>","2012\/03\/06","1390\/12\/16"],["18,950","18,950","18,950","18,950","150<\/span>","0.79%<\/span>","2012\/03\/05","1390\/12\/15"],["19,100","19,100","19,100","19,100","100<\/span>","0.53%<\/span>","2012\/03\/04","1390\/12\/14"],["19,000","19,000","19,000","19,000","250<\/span>","1.32%<\/span>","2012\/03\/03","1390\/12\/13"],["19,250","18,913","19,633","19,250","-<\/span>","-","2012\/02\/29","1390\/12\/10"],["19,200","19,200","19,200","19,200","700<\/span>","3.78%<\/span>","2012\/02\/28","1390\/12\/09"],["18,500","18,500","18,500","18,500","200<\/span>","1.08%<\/span>","2012\/02\/27","1390\/12\/08"],["18,700","18,700","18,700","18,700","600<\/span>","3.21%<\/span>","2012\/02\/26","1390\/12\/07"],["19,300","19,300","19,300","19,300","33<\/span>","0.17%<\/span>","2012\/02\/25","1390\/12\/06"],["19,314","18,952","19,580","19,333","17<\/span>","0.09%<\/span>","2012\/02\/22","1390\/12\/03"],["19,350","19,350","19,350","19,350","100<\/span>","0.52%<\/span>","2012\/02\/21","1390\/12\/02"],["19,450","19,450","19,450","19,450","50<\/span>","0.26%<\/span>","2012\/02\/20","1390\/12\/01"],["19,400","19,400","19,400","19,400","200<\/span>","1.04%<\/span>","2012\/02\/19","1390\/11\/30"],["19,200","19,200","19,200","19,200","360<\/span>","1.88%<\/span>","2012\/02\/18","1390\/11\/29"],["19,490","19,200","19,810","19,560","40<\/span>","0.2%<\/span>","2012\/02\/15","1390\/11\/26"],["19,500","19,500","19,500","19,500","150<\/span>","0.78%<\/span>","2012\/02\/14","1390\/11\/25"],["19,350","19,350","19,350","19,350","350<\/span>","1.84%<\/span>","2012\/02\/13","1390\/11\/24"],["19,000","19,000","19,000","19,000","350<\/span>","1.84%<\/span>","2012\/02\/12","1390\/11\/23"],["19,260","19,030","19,550","19,350","-<\/span>","-","2012\/02\/08","1390\/11\/19"],["19,330","19,120","19,460","19,350","150<\/span>","0.78%<\/span>","2012\/02\/07","1390\/11\/18"],["18,900","18,900","18,900","18,900","100<\/span>","0.53%<\/span>","2012\/02\/06","1390\/11\/17"],["18,800","18,800","18,800","18,800","300<\/span>","1.62%<\/span>","2012\/02\/05","1390\/11\/16"],["18,500","18,500","18,500","18,500","670<\/span>","3.76%<\/span>","2012\/02\/04","1390\/11\/15"],["17,900","17,460","18,190","17,830","470<\/span>","2.64%<\/span>","2012\/02\/01","1390\/11\/12"],["18,300","18,300","18,300","18,300","-<\/span>","-","2012\/01\/31","1390\/11\/11"],["18,300","17,990","18,520","18,300","-<\/span>","-","2012\/01\/29","1390\/11\/09"],["18,300","18,300","18,300","18,300","1200<\/span>","7.02%<\/span>","2012\/01\/28","1390\/11\/08"],["17,500","16,900","17,600","17,100","100<\/span>","0.59%<\/span>","2012\/01\/25","1390\/11\/05"],["19,500","18,700","19,600","19,100","200<\/span>","1.05%<\/span>","2012\/01\/22","1390\/11\/02"],["19,400","18,900","19,700","19,300","510<\/span>","2.71%<\/span>","2012\/01\/20","1390\/10\/30"],["18,330","17,960","19,170","18,790","590<\/span>","3.24%<\/span>","2012\/01\/18","1390\/10\/28"],["18,200","18,200","18,200","18,200","800<\/span>","4.6%<\/span>","2012\/01\/17","1390\/10\/27"],["17,400","17,400","17,400","17,400","500<\/span>","2.96%<\/span>","2012\/01\/16","1390\/10\/26"],["16,900","16,900","16,900","16,900","14<\/span>","0.08%<\/span>","2012\/01\/15","1390\/10\/25"],["16,929","16,678","17,232","16,914","36<\/span>","0.21%<\/span>","2012\/01\/11","1390\/10\/21"],["16,920","16,920","16,920","16,920","20<\/span>","0.12%<\/span>","2012\/01\/10","1390\/10\/20"],["16,900","16,900","16,900","16,900","-<\/span>","-","2012\/01\/09","1390\/10\/19"],["16,900","16,900","16,900","16,900","350<\/span>","2.11%<\/span>","2012\/01\/08","1390\/10\/18"],["16,550","16,550","16,550","16,550","571<\/span>","3.57%<\/span>","2012\/01\/07","1390\/10\/17"],["15,976","15,784","16,207","15,979","1<\/span>","0.01%<\/span>","2012\/01\/04","1390\/10\/14"],["15,800","15,800","15,800","15,800","400<\/span>","2.53%<\/span>","2012\/01\/03","1390\/10\/13"],["16,200","16,200","16,200","16,200","1200<\/span>","7.41%<\/span>","2012\/01\/02","1390\/10\/12"],["17,400","17,400","17,400","17,400","1500<\/span>","9.43%<\/span>","2012\/01\/01","1390\/10\/11"],["15,900","15,900","15,900","15,900","512<\/span>","3.33%<\/span>","2011\/12\/31","1390\/10\/10"],["15,537","15,227","15,620","15,388","168<\/span>","1.1%<\/span>","2011\/12\/28","1390\/10\/07"],["15,200","15,200","15,200","15,200","50<\/span>","0.33%<\/span>","2011\/12\/27","1390\/10\/06"],["15,150","15,150","15,150","15,150","100<\/span>","0.66%<\/span>","2011\/12\/26","1390\/10\/05"],["15,250","15,250","15,250","15,250","450<\/span>","3.04%<\/span>","2011\/12\/25","1390\/10\/04"],["14,800","14,800","14,800","14,800","496<\/span>","3.47%<\/span>","2011\/12\/24","1390\/10\/03"],["14,308","14,168","14,422","14,304","74<\/span>","0.52%<\/span>","2011\/12\/21","1390\/09\/30"],["15,150","15,150","15,150","15,150","150<\/span>","0.99%<\/span>","2011\/12\/20","1390\/09\/29"],["15,300","15,300","15,300","15,300","800<\/span>","5.52%<\/span>","2011\/12\/19","1390\/09\/28"],["14,500","14,500","14,500","14,500","420<\/span>","2.98%<\/span>","2011\/12\/18","1390\/09\/27"],["14,080","14,080","14,080","14,080","350<\/span>","2.55%<\/span>","2011\/12\/17","1390\/09\/26"],["13,741","13,455","13,883","13,730","20<\/span>","0.15%<\/span>","2011\/12\/14","1390\/09\/23"],["13,770","13,770","13,770","13,770","140<\/span>","1.03%<\/span>","2011\/12\/13","1390\/09\/22"],["13,630","13,630","13,630","13,630","100<\/span>","0.74%<\/span>","2011\/12\/12","1390\/09\/21"],["13,530","13,530","13,530","13,530","80<\/span>","0.59%<\/span>","2011\/12\/11","1390\/09\/20"],["13,450","13,450","13,450","13,450","43<\/span>","0.32%<\/span>","2011\/12\/10","1390\/09\/19"],["13,494","13,391","13,658","13,493","57<\/span>","0.42%<\/span>","2011\/12\/07","1390\/09\/16"],["13,638","13,504","13,833","13,623","13<\/span>","0.1%<\/span>","2011\/12\/03","1390\/09\/12"],["13,580","13,510","13,830","13,590","90<\/span>","0.67%<\/span>","2011\/11\/30","1390\/09\/09"],["13,495","13,227","13,667","13,350","-<\/span>","-","2011\/11\/28","1390\/09\/07"],["13,440","13,440","13,440","13,440","260<\/span>","1.93%<\/span>","2011\/11\/27","1390\/09\/06"],["13,700","13,700","13,700","13,700","260<\/span>","1.93%<\/span>","2011\/11\/26","1390\/09\/05"]]}