{"draw":null,"recordsTotal":3667,"recordsFiltered":3667,"data":[["2,083,600","2,029,800","2,083,600","2,032,400","44400<\/span>","2.18%<\/span>","2026\/07\/11","1405\/04\/20"],["2,060,000","2,059,800","2,088,600","2,076,800","21900<\/span>","1.07%<\/span>","2026\/07\/09","1405\/04\/18"],["2,011,100","2,011,100","2,066,500","2,054,900","36900<\/span>","1.83%<\/span>","2026\/07\/08","1405\/04\/17"],["2,007,800","1,999,800","2,023,000","2,018,000","9400<\/span>","0.47%<\/span>","2026\/07\/07","1405\/04\/16"],["2,005,800","1,999,400","2,011,100","2,008,600","100<\/span>","-","2026\/07\/06","1405\/04\/15"],["1,997,000","1,997,000","2,011,200","2,008,500","900<\/span>","0.04%<\/span>","2026\/07\/05","1405\/04\/14"],["1,994,600","1,994,600","2,010,400","2,007,600","23100<\/span>","1.16%<\/span>","2026\/07\/02","1405\/04\/11"],["1,971,600","1,970,900","2,013,000","1,984,500","15400<\/span>","0.78%<\/span>","2026\/07\/01","1405\/04\/10"],["1,960,300","1,946,200","1,973,500","1,969,100","15800<\/span>","0.81%<\/span>","2026\/06\/30","1405\/04\/09"],["1,979,000","1,948,100","1,982,000","1,953,300","14500<\/span>","0.74%<\/span>","2026\/06\/29","1405\/04\/08"],["1,900,300","1,900,300","1,970,200","1,967,800","68400<\/span>","3.6%<\/span>","2026\/06\/28","1405\/04\/07"],["1,893,500","1,893,400","1,913,200","1,899,400","60900<\/span>","3.31%<\/span>","2026\/06\/27","1405\/04\/06"],["1,807,400","1,805,100","1,849,100","1,838,500","32800<\/span>","1.82%<\/span>","2026\/06\/23","1405\/04\/02"],["1,836,300","1,800,900","1,837,600","1,805,700","24900<\/span>","1.38%<\/span>","2026\/06\/22","1405\/04\/01"],["1,838,400","1,823,500","1,838,900","1,830,600","13900<\/span>","0.76%<\/span>","2026\/06\/21","1405\/03\/31"],["1,852,600","1,844,100","1,875,600","1,844,500","49800<\/span>","2.77%<\/span>","2026\/06\/20","1405\/03\/30"],["1,801,100","1,794,200","1,810,500","1,794,700","54100<\/span>","3.01%<\/span>","2026\/06\/18","1405\/03\/28"],["1,782,300","1,781,300","1,866,100","1,848,800","48100<\/span>","2.67%<\/span>","2026\/06\/17","1405\/03\/27"],["1,859,900","1,796,100","1,860,700","1,800,700","73400<\/span>","4.08%<\/span>","2026\/06\/16","1405\/03\/26"],["1,985,300","1,874,000","1,985,500","1,874,100","92600<\/span>","4.94%<\/span>","2026\/06\/15","1405\/03\/25"],["1,966,700","1,954,800","1,966,800","1,966,700","22900<\/span>","1.16%<\/span>","2026\/06\/14","1405\/03\/24"],["2,093,700","1,989,500","2,094,000","1,989,600","88500<\/span>","4.45%<\/span>","2026\/06\/13","1405\/03\/23"],["2,066,100","2,064,600","2,083,200","2,078,100","15000<\/span>","0.73%<\/span>","2026\/06\/11","1405\/03\/21"],["2,031,300","2,031,000","2,065,800","2,063,100","39000<\/span>","1.93%<\/span>","2026\/06\/10","1405\/03\/20"],["2,043,100","2,023,300","2,043,300","2,024,100","24000<\/span>","1.19%<\/span>","2026\/06\/09","1405\/03\/19"],["2,053,800","2,044,400","2,060,200","2,048,100","3600<\/span>","0.18%<\/span>","2026\/06\/08","1405\/03\/18"],["2,015,200","2,014,700","2,052,000","2,051,700","34600<\/span>","1.72%<\/span>","2026\/06\/07","1405\/03\/17"],["2,000,000","1,999,700","2,023,200","2,017,100","2900<\/span>","0.14%<\/span>","2026\/06\/06","1405\/03\/16"],["2,022,200","2,012,500","2,022,300","2,020,000","3200<\/span>","0.16%<\/span>","2026\/06\/04","1405\/03\/14"],["2,026,800","2,015,700","2,031,800","2,023,200","6800<\/span>","0.34%<\/span>","2026\/06\/03","1405\/03\/13"],["2,032,300","2,025,100","2,044,800","2,030,000","18000<\/span>","0.89%<\/span>","2026\/06\/02","1405\/03\/12"],["1,999,400","1,999,100","2,056,300","2,048,000","59300<\/span>","2.98%<\/span>","2026\/06\/01","1405\/03\/11"],["1,994,500","1,982,500","1,994,600","1,988,700","100<\/span>","0.01%<\/span>","2026\/05\/31","1405\/03\/10"],["2,029,600","1,982,500","2,029,600","1,988,600","41900<\/span>","2.11%<\/span>","2026\/05\/30","1405\/03\/09"],["2,003,900","2,002,700","2,031,900","2,030,500","24800<\/span>","1.24%<\/span>","2026\/05\/28","1405\/03\/07"],["2,018,700","1,998,100","2,020,100","2,005,700","19800<\/span>","0.99%<\/span>","2026\/05\/26","1405\/03\/05"],["2,007,200","2,006,800","2,044,100","2,025,500","52800<\/span>","2.68%<\/span>","2026\/05\/25","1405\/03\/04"],["2,051,500","1,955,000","2,051,800","1,972,700","86900<\/span>","4.41%<\/span>","2026\/05\/24","1405\/03\/03"],["2,080,700","2,059,600","2,083,200","2,059,600","17400<\/span>","0.84%<\/span>","2026\/05\/23","1405\/03\/02"],["2,087,900","2,074,200","2,092,700","2,077,000","15100<\/span>","0.73%<\/span>","2026\/05\/21","1405\/02\/31"],["2,070,300","2,069,700","2,116,900","2,092,100","21000<\/span>","1.01%<\/span>","2026\/05\/20","1405\/02\/30"],["2,087,800","2,060,200","2,089,300","2,071,100","26100<\/span>","1.26%<\/span>","2026\/05\/19","1405\/02\/29"],["2,106,500","2,084,200","2,107,300","2,097,200","13000<\/span>","0.62%<\/span>","2026\/05\/18","1405\/02\/28"],["2,092,600","2,092,400","2,127,800","2,110,200","23600<\/span>","1.13%<\/span>","2026\/05\/17","1405\/02\/27"],["2,098,600","2,086,600","2,110,400","2,086,600","18400<\/span>","0.88%<\/span>","2026\/05\/16","1405\/02\/26"],["2,102,400","2,095,100","2,113,900","2,105,000","7500<\/span>","0.36%<\/span>","2026\/05\/14","1405\/02\/24"],["2,115,200","2,085,000","2,115,700","2,097,500","20800<\/span>","0.99%<\/span>","2026\/05\/13","1405\/02\/23"],["2,132,800","2,111,200","2,144,800","2,118,300","25500<\/span>","1.2%<\/span>","2026\/05\/12","1405\/02\/22"],["2,125,600","2,119,700","2,151,500","2,143,800","69400<\/span>","3.35%<\/span>","2026\/05\/11","1405\/02\/21"],["2,098,100","2,074,100","2,098,100","2,074,400","23300<\/span>","1.12%<\/span>","2026\/05\/10","1405\/02\/20"],["2,097,800","2,097,700","2,104,000","2,097,700","30700<\/span>","1.49%<\/span>","2026\/05\/09","1405\/02\/19"],["2,053,200","2,046,600","2,067,500","2,067,000","7200<\/span>","0.35%<\/span>","2026\/05\/07","1405\/02\/17"],["2,099,600","2,051,000","2,106,400","2,074,200","49300<\/span>","2.38%<\/span>","2026\/05\/06","1405\/02\/16"],["2,127,700","2,105,000","2,140,100","2,123,500","87100<\/span>","4.1%<\/span>","2026\/05\/05","1405\/02\/15"],["2,204,500","2,196,000","2,232,100","2,210,600","24600<\/span>","1.13%<\/span>","2026\/05\/04","1405\/02\/14"],["2,191,800","2,185,900","2,198,100","2,186,000","47000<\/span>","2.2%<\/span>","2026\/05\/03","1405\/02\/13"],["2,121,900","2,121,500","2,157,100","2,139,000","53200<\/span>","2.55%<\/span>","2026\/05\/02","1405\/02\/12"],["2,063,900","2,063,600","2,094,000","2,085,800","33200<\/span>","1.62%<\/span>","2026\/04\/30","1405\/02\/10"],["2,036,400","2,030,100","2,130,100","2,052,600","109200<\/span>","5.62%<\/span>","2026\/04\/29","1405\/02\/09"],["1,866,000","1,865,100","1,954,000","1,943,400","77800<\/span>","4.17%<\/span>","2026\/04\/28","1405\/02\/08"],["1,848,000","1,835,700","1,869,100","1,865,600","30500<\/span>","1.66%<\/span>","2026\/04\/27","1405\/02\/07"],["1,845,500","1,835,000","1,846,000","1,835,100","6000<\/span>","0.33%<\/span>","2026\/04\/26","1405\/02\/06"],["1,816,300","1,802,100","1,831,900","1,829,100","17500<\/span>","0.97%<\/span>","2026\/04\/25","1405\/02\/05"],["1,816,100","1,807,000","1,816,700","1,811,600","6200<\/span>","0.34%<\/span>","2026\/04\/23","1405\/02\/03"],["1,792,100","1,791,500","1,832,100","1,817,800","25800<\/span>","1.44%<\/span>","2026\/04\/22","1405\/02\/02"],["1,780,400","1,778,800","1,795,700","1,792,000","9900<\/span>","0.56%<\/span>","2026\/04\/21","1405\/02\/01"],["1,753,700","1,752,500","1,806,000","1,782,100","29200<\/span>","1.67%<\/span>","2026\/04\/20","1405\/01\/31"],["1,737,200","1,737,000","1,809,700","1,752,900","15400<\/span>","0.89%<\/span>","2026\/04\/19","1405\/01\/30"],["1,789,600","1,731,600","1,789,700","1,737,500","54800<\/span>","3.15%<\/span>","2026\/04\/18","1405\/01\/29"],["1,799,400","1,790,600","1,799,600","1,792,300","7600<\/span>","0.42%<\/span>","2026\/04\/16","1405\/01\/27"],["1,875,300","1,795,600","1,875,900","1,799,900","76700<\/span>","4.26%<\/span>","2026\/04\/15","1405\/01\/26"],["1,874,600","1,873,300","1,879,400","1,876,600","13400<\/span>","0.72%<\/span>","2026\/04\/14","1405\/01\/25"],["1,830,700","1,830,500","1,864,900","1,863,200","27500<\/span>","1.5%<\/span>","2026\/04\/13","1405\/01\/24"],["1,801,100","1,801,100","1,841,200","1,835,700","34500<\/span>","1.92%<\/span>","2026\/04\/12","1405\/01\/23"],["1,835,000","1,801,100","1,835,400","1,801,200","28500<\/span>","1.58%<\/span>","2026\/04\/11","1405\/01\/22"],["1,800,000","1,794,300","1,834,800","1,829,700","26800<\/span>","1.49%<\/span>","2026\/04\/09","1405\/01\/20"],["1,877,200","1,789,300","1,877,400","1,802,900","54700<\/span>","3.03%<\/span>","2026\/04\/08","1405\/01\/19"],["1,812,600","1,811,800","1,858,900","1,857,600","44900<\/span>","2.48%<\/span>","2026\/04\/07","1405\/01\/18"],["1,810,700","1,810,700","1,816,500","1,812,700","4700<\/span>","0.26%<\/span>","2026\/04\/06","1405\/01\/17"],["1,825,700","1,658,100","1,826,200","1,808,000","8900<\/span>","0.49%<\/span>","2026\/04\/05","1405\/01\/16"],["1,817,000","1,816,900","1,817,300","1,816,900","-<\/span>","-","2026\/04\/04","1405\/01\/15"],["1,817,200","1,816,900","1,817,300","1,816,900","100<\/span>","0.01%<\/span>","2026\/04\/02","1405\/01\/13"],["1,817,200","1,816,900","1,817,300","1,817,000","300<\/span>","0.02%<\/span>","2026\/04\/01","1405\/01\/12"],["1,818,000","1,816,600","1,819,900","1,817,300","1500<\/span>","0.08%<\/span>","2026\/03\/31","1405\/01\/11"],["1,823,700","1,814,300","1,824,000","1,815,800","9500<\/span>","0.52%<\/span>","2026\/03\/30","1405\/01\/10"],["1,825,300","1,825,100","1,825,600","1,825,300","200<\/span>","0.01%<\/span>","2026\/03\/29","1405\/01\/09"],["1,825,200","1,825,100","1,825,600","1,825,100","5100<\/span>","0.28%<\/span>","2026\/03\/28","1405\/01\/08"],["1,823,700","1,823,100","1,834,000","1,830,200","5200<\/span>","0.28%<\/span>","2026\/03\/26","1405\/01\/06"],["1,830,800","1,823,100","1,833,000","1,825,000","4200<\/span>","0.23%<\/span>","2026\/03\/25","1405\/01\/05"],["1,706,100","1,704,800","1,912,900","1,829,200","127100<\/span>","7.47%<\/span>","2026\/03\/24","1405\/01\/04"],["1,936,500","1,701,900","1,936,500","1,702,100","102300<\/span>","6.01%<\/span>","2026\/03\/23","1405\/01\/03"],["1,793,300","1,792,200","1,811,500","1,804,400","38500<\/span>","2.18%<\/span>","2026\/03\/19","1404\/12\/28"],["1,674,500","1,672,500","1,770,500","1,765,900","92800<\/span>","5.55%<\/span>","2026\/03\/18","1404\/12\/27"],["1,657,700","1,647,700","1,675,000","1,673,100","17400<\/span>","1.05%<\/span>","2026\/03\/17","1404\/12\/26"],["1,901,400","1,649,000","1,904,800","1,655,700","4300<\/span>","0.26%<\/span>","2026\/03\/16","1404\/12\/25"],["1,900,100","1,660,000","1,900,200","1,660,000","239800<\/span>","14.45%<\/span>","2026\/03\/15","1404\/12\/24"],["1,899,900","1,899,700","1,900,200","1,899,800","19700<\/span>","1.04%<\/span>","2026\/03\/14","1404\/12\/23"],["1,922,300","1,917,400","1,924,800","1,919,500","5900<\/span>","0.31%<\/span>","2026\/03\/12","1404\/12\/21"],["1,934,600","1,924,000","1,935,600","1,925,400","12300<\/span>","0.64%<\/span>","2026\/03\/11","1404\/12\/20"],["1,937,800","1,933,700","1,940,600","1,937,700","8400<\/span>","0.44%<\/span>","2026\/03\/10","1404\/12\/19"],["1,921,800","1,916,000","1,930,300","1,929,300","3800<\/span>","0.2%<\/span>","2026\/03\/09","1404\/12\/18"],["1,933,000","1,933,000","1,933,500","1,933,100","300<\/span>","0.02%<\/span>","2026\/03\/08","1404\/12\/17"],["1,933,000","1,933,000","1,933,500","1,933,400","500<\/span>","0.03%<\/span>","2026\/03\/07","1404\/12\/16"],["1,931,800","1,927,200","1,937,100","1,932,900","4200<\/span>","0.22%<\/span>","2026\/03\/05","1404\/12\/14"],["1,933,600","1,929,500","1,939,600","1,937,100","7600<\/span>","0.39%<\/span>","2026\/03\/04","1404\/12\/13"],["1,940,600","1,918,600","1,942,100","1,929,500","13100<\/span>","0.68%<\/span>","2026\/03\/03","1404\/12\/12"],["1,951,000","1,942,300","1,955,100","1,942,600","24000<\/span>","1.24%<\/span>","2026\/03\/02","1404\/12\/11"],["1,966,400","1,966,400","1,966,900","1,966,600","300<\/span>","0.02%<\/span>","2026\/03\/01","1404\/12\/10"],["1,966,900","1,966,400","1,966,900","1,966,900","12800<\/span>","0.66%<\/span>","2026\/02\/28","1404\/12\/09"],["1,952,100","1,947,100","1,957,700","1,954,100","3800<\/span>","0.19%<\/span>","2026\/02\/26","1404\/12\/07"],["1,937,600","1,936,600","1,956,200","1,950,300","17800<\/span>","0.92%<\/span>","2026\/02\/25","1404\/12\/06"],["1,920,500","1,920,100","1,937,700","1,932,500","3300<\/span>","0.17%<\/span>","2026\/02\/24","1404\/12\/05"],["1,931,000","1,914,500","1,931,100","1,929,200","5000<\/span>","0.26%<\/span>","2026\/02\/23","1404\/12\/04"],["1,934,600","1,923,900","1,939,700","1,924,200","15500<\/span>","0.81%<\/span>","2026\/02\/22","1404\/12\/03"],["1,926,800","1,926,300","1,945,600","1,939,700","14800<\/span>","0.77%<\/span>","2026\/02\/21","1404\/12\/02"],["1,920,600","1,919,800","1,931,600","1,924,900","5900<\/span>","0.31%<\/span>","2026\/02\/19","1404\/11\/30"],["1,907,000","1,906,500","1,929,800","1,919,000","15900<\/span>","0.84%<\/span>","2026\/02\/18","1404\/11\/29"],["1,894,800","1,894,400","1,928,500","1,903,100","6400<\/span>","0.34%<\/span>","2026\/02\/17","1404\/11\/28"],["1,897,100","1,888,200","1,903,200","1,896,700","100<\/span>","0.01%<\/span>","2026\/02\/16","1404\/11\/27"],["1,884,000","1,883,500","1,904,200","1,896,800","16100<\/span>","0.86%<\/span>","2026\/02\/15","1404\/11\/26"],["1,925,600","1,880,600","1,925,600","1,880,700","50600<\/span>","2.69%<\/span>","2026\/02\/14","1404\/11\/25"],["1,929,500","1,921,600","1,935,400","1,931,300","12800<\/span>","0.66%<\/span>","2026\/02\/12","1404\/11\/23"],["1,922,400","1,921,900","1,952,700","1,944,100","24300<\/span>","1.27%<\/span>","2026\/02\/10","1404\/11\/21"],["1,888,000","1,887,700","1,923,300","1,919,800","41200<\/span>","2.19%<\/span>","2026\/02\/09","1404\/11\/20"],["1,837,300","1,837,200","1,881,300","1,878,600","29600<\/span>","1.6%<\/span>","2026\/02\/08","1404\/11\/19"],["1,914,100","1,849,000","1,914,400","1,849,000","66600<\/span>","3.6%<\/span>","2026\/02\/07","1404\/11\/18"],["1,856,100","1,856,100","1,917,900","1,915,600","61800<\/span>","3.33%<\/span>","2026\/02\/05","1404\/11\/16"],["1,826,000","1,812,000","1,855,400","1,853,800","31400<\/span>","1.72%<\/span>","2026\/02\/03","1404\/11\/14"],["1,882,700","1,810,000","1,883,100","1,822,400","62000<\/span>","3.4%<\/span>","2026\/02\/02","1404\/11\/13"],["1,926,100","1,866,500","1,926,200","1,884,400","47500<\/span>","2.52%<\/span>","2026\/02\/01","1404\/11\/12"],["1,896,300","1,875,900","1,955,800","1,931,900","34800<\/span>","1.83%<\/span>","2026\/01\/31","1404\/11\/11"],["1,929,900","1,869,200","1,975,900","1,897,100","7300<\/span>","0.38%<\/span>","2026\/01\/29","1404\/11\/09"],["1,835,300","1,833,400","1,909,900","1,904,400","87000<\/span>","4.79%<\/span>","2026\/01\/28","1404\/11\/08"],["1,740,500","1,739,200","1,817,400","1,817,400","76400<\/span>","4.39%<\/span>","2026\/01\/27","1404\/11\/07"],["1,671,200","1,646,500","1,743,100","1,741,000","69700<\/span>","4.17%<\/span>","2026\/01\/26","1404\/11\/06"],["1,657,900","1,657,900","1,676,900","1,671,300","13100<\/span>","0.79%<\/span>","2026\/01\/25","1404\/11\/05"],["1,712,200","1,657,900","1,712,200","1,658,200","47700<\/span>","2.88%<\/span>","2026\/01\/24","1404\/11\/04"],["1,701,900","1,701,200","1,706,400","1,705,900","1900<\/span>","0.11%<\/span>","2026\/01\/22","1404\/11\/02"],["1,707,100","1,702,800","1,710,000","1,704,000","4500<\/span>","0.26%<\/span>","2026\/01\/21","1404\/11\/01"],["1,700,600","1,699,600","1,712,200","1,708,500","12900<\/span>","0.76%<\/span>","2026\/01\/20","1404\/10\/30"],["1,694,600","1,690,500","1,695,700","1,695,600","6500<\/span>","0.38%<\/span>","2026\/01\/19","1404\/10\/29"],["1,689,100","1,688,700","1,689,200","1,689,100","300<\/span>","0.02%<\/span>","2026\/01\/18","1404\/10\/28"],["1,688,900","1,688,700","1,689,200","1,688,800","3300<\/span>","0.2%<\/span>","2026\/01\/17","1404\/10\/27"],["1,693,100","1,691,500","1,695,200","1,692,100","5200<\/span>","0.31%<\/span>","2026\/01\/15","1404\/10\/25"],["1,696,500","1,695,000","1,698,200","1,697,300","2700<\/span>","0.16%<\/span>","2026\/01\/14","1404\/10\/24"],["1,697,700","1,694,000","1,700,600","1,694,600","5500<\/span>","0.32%<\/span>","2026\/01\/13","1404\/10\/23"],["1,701,400","1,699,500","1,703,500","1,700,100","5500<\/span>","0.32%<\/span>","2026\/01\/12","1404\/10\/22"],["1,694,600","1,694,100","1,694,600","1,694,600","500<\/span>","0.03%<\/span>","2026\/01\/11","1404\/10\/21"],["1,694,400","1,694,100","1,694,600","1,694,100","11900<\/span>","0.7%<\/span>","2026\/01\/10","1404\/10\/20"],["1,715,800","1,699,400","1,718,900","1,706,000","19100<\/span>","1.12%<\/span>","2026\/01\/08","1404\/10\/18"],["1,719,900","1,699,600","1,731,500","1,725,100","5400<\/span>","0.31%<\/span>","2026\/01\/07","1404\/10\/17"],["1,692,000","1,691,800","1,728,000","1,719,700","35600<\/span>","2.11%<\/span>","2026\/01\/06","1404\/10\/16"],["1,610,900","1,610,400","1,684,100","1,684,100","66400<\/span>","4.1%<\/span>","2026\/01\/05","1404\/10\/15"],["1,606,800","1,603,200","1,623,600","1,617,700","22600<\/span>","1.42%<\/span>","2026\/01\/04","1404\/10\/14"],["1,589,700","1,575,800","1,595,100","1,595,100","2900<\/span>","0.18%<\/span>","2026\/01\/01","1404\/10\/11"],["1,639,400","1,591,800","1,639,900","1,592,200","49900<\/span>","3.13%<\/span>","2025\/12\/31","1404\/10\/10"],["1,612,100","1,612,000","1,645,500","1,642,100","22700<\/span>","1.4%<\/span>","2025\/12\/30","1404\/10\/09"],["1,683,600","1,619,000","1,684,600","1,619,400","66700<\/span>","4.12%<\/span>","2025\/12\/29","1404\/10\/08"],["1,642,200","1,642,100","1,701,400","1,686,100","51600<\/span>","3.16%<\/span>","2025\/12\/28","1404\/10\/07"],["1,582,800","1,582,600","1,634,900","1,634,500","51100<\/span>","3.23%<\/span>","2025\/12\/27","1404\/10\/06"],["1,597,800","1,576,200","1,597,900","1,583,400","11200<\/span>","0.71%<\/span>","2025\/12\/25","1404\/10\/04"],["1,588,300","1,580,800","1,607,400","1,594,600","7600<\/span>","0.48%<\/span>","2025\/12\/24","1404\/10\/03"],["1,554,000","1,554,000","1,587,500","1,587,000","23200<\/span>","1.48%<\/span>","2025\/12\/23","1404\/10\/02"],["1,536,100","1,525,300","1,564,300","1,563,800","26700<\/span>","1.74%<\/span>","2025\/12\/22","1404\/10\/01"],["1,546,300","1,520,400","1,546,700","1,537,100","11300<\/span>","0.74%<\/span>","2025\/12\/21","1404\/09\/30"],["1,533,900","1,533,900","1,556,600","1,548,400","3900<\/span>","0.25%<\/span>","2025\/12\/20","1404\/09\/29"],["1,552,800","1,542,600","1,553,200","1,544,500","8500<\/span>","0.55%<\/span>","2025\/12\/18","1404\/09\/27"],["1,523,600","1,522,800","1,553,200","1,553,000","24400<\/span>","1.6%<\/span>","2025\/12\/17","1404\/09\/26"],["1,531,000","1,520,100","1,531,700","1,528,600","5200<\/span>","0.34%<\/span>","2025\/12\/16","1404\/09\/25"],["1,525,700","1,525,400","1,546,300","1,533,800","10900<\/span>","0.72%<\/span>","2025\/12\/15","1404\/09\/24"],["1,509,600","1,497,200","1,523,800","1,522,900","8600<\/span>","0.57%<\/span>","2025\/12\/14","1404\/09\/23"],["1,475,700","1,474,900","1,515,900","1,514,300","40600<\/span>","2.75%<\/span>","2025\/12\/13","1404\/09\/22"],["1,458,500","1,448,700","1,474,200","1,473,700","18900<\/span>","1.3%<\/span>","2025\/12\/11","1404\/09\/20"],["1,455,000","1,445,200","1,456,200","1,454,800","900<\/span>","0.06%<\/span>","2025\/12\/10","1404\/09\/19"],["1,467,200","1,446,200","1,474,900","1,453,900","13800<\/span>","0.95%<\/span>","2025\/12\/09","1404\/09\/18"],["1,447,100","1,446,600","1,468,600","1,467,700","23800<\/span>","1.65%<\/span>","2025\/12\/08","1404\/09\/17"],["1,422,100","1,422,100","1,444,100","1,443,900","23300<\/span>","1.64%<\/span>","2025\/12\/07","1404\/09\/16"],["1,394,200","1,394,100","1,423,100","1,420,600","23900<\/span>","1.71%<\/span>","2025\/12\/06","1404\/09\/15"],["1,402,900","1,394,600","1,406,200","1,396,700","8500<\/span>","0.61%<\/span>","2025\/12\/04","1404\/09\/13"],["1,387,000","1,386,600","1,409,500","1,405,200","27500<\/span>","2%<\/span>","2025\/12\/03","1404\/09\/12"],["1,383,500","1,368,100","1,383,700","1,377,700","5600<\/span>","0.41%<\/span>","2025\/12\/02","1404\/09\/11"],["1,365,600","1,364,800","1,390,300","1,383,300","21200<\/span>","1.56%<\/span>","2025\/12\/01","1404\/09\/10"],["1,345,100","1,345,000","1,362,300","1,362,100","18100<\/span>","1.35%<\/span>","2025\/11\/30","1404\/09\/09"],["1,322,500","1,322,400","1,344,300","1,344,000","21100<\/span>","1.59%<\/span>","2025\/11\/29","1404\/09\/08"],["1,316,600","1,316,200","1,326,800","1,322,900","4500<\/span>","0.34%<\/span>","2025\/11\/27","1404\/09\/06"],["1,314,000","1,310,300","1,319,900","1,318,400","5800<\/span>","0.44%<\/span>","2025\/11\/26","1404\/09\/05"],["1,306,000","1,299,800","1,315,900","1,312,600","2700<\/span>","0.21%<\/span>","2025\/11\/25","1404\/09\/04"],["1,298,500","1,296,400","1,310,600","1,309,900","9700<\/span>","0.75%<\/span>","2025\/11\/23","1404\/09\/02"],["1,306,900","1,298,700","1,307,200","1,300,200","6900<\/span>","0.53%<\/span>","2025\/11\/22","1404\/09\/01"],["1,307,500","1,304,800","1,315,400","1,307,100","1400<\/span>","0.11%<\/span>","2025\/11\/20","1404\/08\/29"],["1,306,000","1,295,400","1,313,100","1,308,500","5900<\/span>","0.45%<\/span>","2025\/11\/19","1404\/08\/28"],["1,304,400","1,301,600","1,307,500","1,302,600","2400<\/span>","0.18%<\/span>","2025\/11\/18","1404\/08\/27"],["1,304,800","1,301,800","1,308,400","1,305,000","800<\/span>","0.06%<\/span>","2025\/11\/17","1404\/08\/26"],["1,313,200","1,301,000","1,316,000","1,304,200","7200<\/span>","0.55%<\/span>","2025\/11\/16","1404\/08\/25"],["1,303,200","1,302,700","1,322,900","1,311,400","3700<\/span>","0.28%<\/span>","2025\/11\/15","1404\/08\/24"],["1,304,700","1,304,400","1,320,300","1,307,700","2700<\/span>","0.21%<\/span>","2025\/11\/13","1404\/08\/22"],["1,272,400","1,271,600","1,307,400","1,305,000","32000<\/span>","2.51%<\/span>","2025\/11\/12","1404\/08\/21"],["1,244,300","1,243,800","1,274,800","1,273,000","29300<\/span>","2.36%<\/span>","2025\/11\/11","1404\/08\/20"],["1,246,400","1,242,700","1,249,000","1,243,700","3500<\/span>","0.28%<\/span>","2025\/11\/10","1404\/08\/19"],["1,246,100","1,246,000","1,248,800","1,247,200","400<\/span>","0.03%<\/span>","2025\/11\/09","1404\/08\/18"],["1,247,900","1,243,700","1,249,400","1,246,800","2900<\/span>","0.23%<\/span>","2025\/11\/08","1404\/08\/17"],["1,241,600","1,238,500","1,244,400","1,243,900","5800<\/span>","0.47%<\/span>","2025\/11\/06","1404\/08\/15"],["1,242,700","1,237,000","1,244,600","1,238,100","5300<\/span>","0.43%<\/span>","2025\/11\/05","1404\/08\/14"],["1,244,400","1,242,800","1,251,000","1,243,400","1400<\/span>","0.11%<\/span>","2025\/11\/04","1404\/08\/13"],["1,247,800","1,239,000","1,255,900","1,244,800","4800<\/span>","0.39%<\/span>","2025\/11\/03","1404\/08\/12"],["1,254,300","1,248,700","1,256,000","1,249,600","6400<\/span>","0.51%<\/span>","2025\/11\/02","1404\/08\/11"],["1,239,100","1,238,800","1,256,600","1,256,000","14800<\/span>","1.19%<\/span>","2025\/11\/01","1404\/08\/10"],["1,244,400","1,239,600","1,250,600","1,241,200","5900<\/span>","0.48%<\/span>","2025\/10\/30","1404\/08\/08"],["1,243,900","1,242,300","1,250,500","1,247,100","100<\/span>","0.01%<\/span>","2025\/10\/29","1404\/08\/07"],["1,257,000","1,246,600","1,357,700","1,247,000","9800<\/span>","0.79%<\/span>","2025\/10\/28","1404\/08\/06"],["1,254,200","1,253,800","1,262,300","1,256,800","3000<\/span>","0.24%<\/span>","2025\/10\/27","1404\/08\/05"],["1,242,900","1,242,700","1,264,100","1,253,800","9700<\/span>","0.78%<\/span>","2025\/10\/26","1404\/08\/04"],["1,245,000","1,240,400","1,252,500","1,244,100","14900<\/span>","1.2%<\/span>","2025\/10\/25","1404\/08\/03"],["1,250,700","1,250,400","1,269,300","1,259,000","9800<\/span>","0.78%<\/span>","2025\/10\/23","1404\/08\/01"],["1,250,800","1,243,400","1,252,100","1,249,200","15800<\/span>","1.26%<\/span>","2025\/10\/22","1404\/07\/30"],["1,237,100","1,232,400","1,267,600","1,265,000","25100<\/span>","2.02%<\/span>","2025\/10\/21","1404\/07\/29"],["1,267,500","1,239,600","1,282,300","1,239,900","22400<\/span>","1.81%<\/span>","2025\/10\/20","1404\/07\/28"],["1,250,400","1,250,000","1,271,500","1,262,300","21200<\/span>","1.71%<\/span>","2025\/10\/19","1404\/07\/27"],["1,282,400","1,236,000","1,282,500","1,241,100","43600<\/span>","3.51%<\/span>","2025\/10\/18","1404\/07\/26"],["1,279,000","1,278,500","1,298,700","1,284,700","9400<\/span>","0.74%<\/span>","2025\/10\/16","1404\/07\/24"],["1,263,800","1,263,400","1,281,800","1,275,300","11600<\/span>","0.92%<\/span>","2025\/10\/15","1404\/07\/23"],["1,279,300","1,258,200","1,280,100","1,263,700","23700<\/span>","1.88%<\/span>","2025\/10\/14","1404\/07\/22"],["1,299,700","1,284,600","1,308,300","1,287,400","17000<\/span>","1.32%<\/span>","2025\/10\/13","1404\/07\/21"],["1,306,900","1,294,100","1,312,000","1,304,400","6100<\/span>","0.47%<\/span>","2025\/10\/12","1404\/07\/20"],["1,307,400","1,307,400","1,336,400","1,310,500","5500<\/span>","0.42%<\/span>","2025\/10\/11","1404\/07\/19"],["1,343,000","1,311,400","1,343,000","1,316,000","26500<\/span>","2.01%<\/span>","2025\/10\/09","1404\/07\/17"],["1,323,000","1,322,200","1,353,400","1,342,500","11600<\/span>","0.87%<\/span>","2025\/10\/08","1404\/07\/16"],["1,298,100","1,293,000","1,333,500","1,330,900","29400<\/span>","2.26%<\/span>","2025\/10\/07","1404\/07\/15"],["1,327,400","1,301,400","1,327,800","1,301,500","36200<\/span>","2.78%<\/span>","2025\/10\/06","1404\/07\/14"],["1,353,000","1,337,400","1,355,400","1,337,700","18200<\/span>","1.36%<\/span>","2025\/10\/05","1404\/07\/13"],["1,375,300","1,349,000","1,375,300","1,355,900","28200<\/span>","2.08%<\/span>","2025\/10\/04","1404\/07\/12"],["1,362,000","1,361,200","1,387,900","1,384,100","29700<\/span>","2.19%<\/span>","2025\/10\/02","1404\/07\/10"],["1,339,500","1,338,200","1,371,500","1,354,400","14200<\/span>","1.06%<\/span>","2025\/10\/01","1404\/07\/09"],["1,316,900","1,315,900","1,341,400","1,340,200","25300<\/span>","1.92%<\/span>","2025\/09\/30","1404\/07\/08"],["1,306,300","1,289,400","1,318,000","1,314,900","19400<\/span>","1.5%<\/span>","2025\/09\/29","1404\/07\/07"],["1,320,800","1,286,900","1,322,400","1,295,500","23400<\/span>","1.81%<\/span>","2025\/09\/28","1404\/07\/06"],["1,269,800","1,269,800","1,318,900","1,318,900","50300<\/span>","3.97%<\/span>","2025\/09\/27","1404\/07\/05"],["1,261,600","1,259,800","1,276,700","1,268,600","9000<\/span>","0.71%<\/span>","2025\/09\/25","1404\/07\/03"],["1,234,800","1,234,500","1,267,700","1,259,600","37900<\/span>","3.1%<\/span>","2025\/09\/24","1404\/07\/02"],["1,227,600","1,210,400","1,229,600","1,221,700","4700<\/span>","0.38%<\/span>","2025\/09\/23","1404\/07\/01"],["1,248,200","1,221,000","1,249,700","1,226,400","17100<\/span>","1.39%<\/span>","2025\/09\/22","1404\/06\/31"],["1,206,200","1,206,200","1,243,700","1,243,500","38100<\/span>","3.16%<\/span>","2025\/09\/21","1404\/06\/30"],["1,181,900","1,181,500","1,213,700","1,205,400","40500<\/span>","3.48%<\/span>","2025\/09\/20","1404\/06\/29"],["1,173,800","1,164,200","1,174,500","1,164,900","11900<\/span>","1.02%<\/span>","2025\/09\/18","1404\/06\/27"],["1,179,400","1,175,500","1,186,000","1,176,800","5400<\/span>","0.46%<\/span>","2025\/09\/17","1404\/06\/26"],["1,170,400","1,169,800","1,182,600","1,182,200","14900<\/span>","1.28%<\/span>","2025\/09\/16","1404\/06\/25"],["1,151,300","1,151,100","1,173,600","1,167,300","16800<\/span>","1.46%<\/span>","2025\/09\/15","1404\/06\/24"],["1,147,700","1,147,600","1,159,900","1,150,500","3700<\/span>","0.32%<\/span>","2025\/09\/14","1404\/06\/23"],["1,164,200","1,145,300","1,164,500","1,146,800","17200<\/span>","1.5%<\/span>","2025\/09\/13","1404\/06\/22"],["1,157,800","1,157,700","1,166,400","1,164,000","18300<\/span>","1.57%<\/span>","2025\/09\/11","1404\/06\/20"],["1,183,800","1,173,500","1,185,500","1,182,300","5700<\/span>","0.48%<\/span>","2025\/09\/09","1404\/06\/18"],["1,202,800","1,187,300","1,205,300","1,188,000","15900<\/span>","1.34%<\/span>","2025\/09\/08","1404\/06\/17"],["1,203,400","1,199,900","1,209,700","1,203,900","3100<\/span>","0.26%<\/span>","2025\/09\/07","1404\/06\/16"],["1,186,000","1,185,800","1,212,100","1,207,000","21900<\/span>","1.85%<\/span>","2025\/09\/06","1404\/06\/15"],["1,195,600","1,182,900","1,196,700","1,185,100","14500<\/span>","1.22%<\/span>","2025\/09\/04","1404\/06\/13"],["1,205,400","1,194,400","1,208,100","1,199,600","8500<\/span>","0.71%<\/span>","2025\/09\/03","1404\/06\/12"],["1,238,700","1,207,200","1,241,800","1,208,100","22900<\/span>","1.9%<\/span>","2025\/09\/02","1404\/06\/11"],["1,203,900","1,202,900","1,232,000","1,231,000","25900<\/span>","2.15%<\/span>","2025\/08\/31","1404\/06\/09"],["1,179,900","1,179,600","1,218,000","1,205,100","35300<\/span>","3.02%<\/span>","2025\/08\/30","1404\/06\/08"],["1,166,200","1,165,900","1,181,600","1,169,800","3000<\/span>","0.26%<\/span>","2025\/08\/28","1404\/06\/06"],["1,134,100","1,132,800","1,167,400","1,166,800","39900<\/span>","3.54%<\/span>","2025\/08\/27","1404\/06\/05"],["1,114,200","1,113,700","1,127,900","1,126,900","9300<\/span>","0.83%<\/span>","2025\/08\/26","1404\/06\/04"],["1,110,400","1,110,400","1,122,100","1,117,600","14300<\/span>","1.3%<\/span>","2025\/08\/25","1404\/06\/03"],["1,112,200","1,094,700","1,116,300","1,103,300","3600<\/span>","0.33%<\/span>","2025\/08\/23","1404\/06\/01"],["1,094,500","1,094,200","1,108,100","1,106,900","13600<\/span>","1.24%<\/span>","2025\/08\/21","1404\/05\/30"],["1,088,100","1,088,100","1,095,100","1,093,300","4900<\/span>","0.45%<\/span>","2025\/08\/20","1404\/05\/29"],["1,095,500","1,087,700","1,096,200","1,088,400","6400<\/span>","0.59%<\/span>","2025\/08\/19","1404\/05\/28"],["1,093,500","1,091,700","1,098,000","1,094,800","2300<\/span>","0.21%<\/span>","2025\/08\/18","1404\/05\/27"],["1,085,600","1,085,600","1,094,800","1,092,500","6500<\/span>","0.6%<\/span>","2025\/08\/17","1404\/05\/26"],["1,092,500","1,085,600","1,093,700","1,086,000","11800<\/span>","1.09%<\/span>","2025\/08\/16","1404\/05\/25"],["1,083,200","1,082,800","1,097,800","1,097,800","18100<\/span>","1.68%<\/span>","2025\/08\/13","1404\/05\/22"],["1,081,100","1,075,100","1,082,100","1,079,700","3800<\/span>","0.35%<\/span>","2025\/08\/12","1404\/05\/21"],["1,073,600","1,073,000","1,088,400","1,083,500","12500<\/span>","1.17%<\/span>","2025\/08\/11","1404\/05\/20"],["1,065,900","1,065,900","1,073,000","1,071,000","1400<\/span>","0.13%<\/span>","2025\/08\/10","1404\/05\/19"],["1,086,900","1,067,900","1,087,000","1,069,600","19100<\/span>","1.79%<\/span>","2025\/08\/09","1404\/05\/18"],["1,085,000","1,084,600","1,092,800","1,088,700","6700<\/span>","0.62%<\/span>","2025\/08\/06","1404\/05\/15"],["1,080,500","1,075,700","1,082,500","1,082,000","700<\/span>","0.06%<\/span>","2025\/08\/05","1404\/05\/14"],["1,084,000","1,075,900","1,097,000","1,081,300","3300<\/span>","0.31%<\/span>","2025\/08\/04","1404\/05\/13"],["1,069,100","1,067,800","1,085,300","1,084,600","13400<\/span>","1.25%<\/span>","2025\/08\/03","1404\/05\/12"],["1,057,500","1,057,200","1,074,900","1,071,200","14200<\/span>","1.34%<\/span>","2025\/08\/02","1404\/05\/11"],["1,049,100","1,048,500","1,057,600","1,057,000","21600<\/span>","2.09%<\/span>","2025\/08\/01","1404\/05\/10"],["1,026,000","1,025,000","1,041,000","1,035,400","7400<\/span>","0.72%<\/span>","2025\/07\/30","1404\/05\/08"],["1,031,500","1,024,300","1,034,700","1,028,000","2700<\/span>","0.26%<\/span>","2025\/07\/29","1404\/05\/07"],["1,030,000","1,027,400","1,037,700","1,030,700","3700<\/span>","0.36%<\/span>","2025\/07\/28","1404\/05\/06"],["1,032,800","1,030,300","1,041,800","1,034,400","800<\/span>","0.08%<\/span>","2025\/07\/27","1404\/05\/05"],["1,034,500","1,029,600","1,034,800","1,033,600","600<\/span>","0.06%<\/span>","2025\/07\/26","1404\/05\/04"],["1,038,000","1,032,600","1,044,800","1,034,200","6300<\/span>","0.61%<\/span>","2025\/07\/25","1404\/05\/03"],["1,037,000","1,035,500","1,040,600","1,040,500","5700<\/span>","0.55%<\/span>","2025\/07\/23","1404\/05\/01"],["1,036,700","1,031,500","1,037,900","1,034,800","1300<\/span>","0.13%<\/span>","2025\/07\/22","1404\/04\/31"],["1,028,100","1,027,600","1,037,900","1,036,100","8500<\/span>","0.83%<\/span>","2025\/07\/21","1404\/04\/30"],["1,010,600","1,010,000","1,030,700","1,027,600","18100<\/span>","1.79%<\/span>","2025\/07\/20","1404\/04\/29"],["1,017,400","1,009,200","1,019,500","1,009,500","9100<\/span>","0.9%<\/span>","2025\/07\/19","1404\/04\/28"],["1,031,400","1,018,300","1,031,700","1,018,600","10000<\/span>","0.98%<\/span>","2025\/07\/18","1404\/04\/27"],["1,029,500","1,024,700","1,030,800","1,028,600","5500<\/span>","0.53%<\/span>","2025\/07\/16","1404\/04\/25"],["1,031,100","1,027,500","1,041,200","1,034,100","6000<\/span>","0.58%<\/span>","2025\/07\/15","1404\/04\/24"],["1,040,600","1,039,100","1,054,000","1,044,900","4900<\/span>","0.47%<\/span>","2025\/07\/14","1404\/04\/23"],["1,019,200","1,019,200","1,042,400","1,040,000","21900<\/span>","2.15%<\/span>","2025\/07\/12","1404\/04\/21"],["1,029,500","1,016,900","1,029,600","1,018,100","15900<\/span>","1.56%<\/span>","2025\/07\/11","1404\/04\/20"],["1,030,700","1,029,000","1,035,200","1,034,000","5500<\/span>","0.53%<\/span>","2025\/07\/09","1404\/04\/18"],["1,020,900","1,020,900","1,034,500","1,028,500","9300<\/span>","0.91%<\/span>","2025\/07\/08","1404\/04\/17"],["1,038,400","1,015,200","1,039,100","1,019,200","18200<\/span>","1.79%<\/span>","2025\/07\/07","1404\/04\/16"],["1,065,500","1,037,100","1,067,200","1,037,400","38900<\/span>","3.75%<\/span>","2025\/07\/06","1404\/04\/15"],["1,081,100","1,073,900","1,092,000","1,076,300","1800<\/span>","0.17%<\/span>","2025\/07\/02","1404\/04\/11"],["1,080,800","1,061,900","1,081,200","1,078,100","1500<\/span>","0.14%<\/span>","2025\/07\/01","1404\/04\/10"],["1,085,400","1,079,600","1,088,400","1,079,600","12000<\/span>","1.12%<\/span>","2025\/06\/30","1404\/04\/09"],["1,035,400","1,034,300","1,069,200","1,067,600","34400<\/span>","3.33%<\/span>","2025\/06\/29","1404\/04\/08"],["992,200","991,900","1,035,700","1,033,200","41600<\/span>","4.2%<\/span>","2025\/06\/28","1404\/04\/07"],["979,700","979,600","992,900","991,600","21400<\/span>","2.21%<\/span>","2025\/06\/27","1404\/04\/06"],["954,300","954,100","972,200","970,200","19200<\/span>","2.02%<\/span>","2025\/06\/11","1404\/03\/21"],["935,300","934,700","951,100","951,000","15200<\/span>","1.62%<\/span>","2025\/06\/10","1404\/03\/20"],["938,500","935,500","940,600","935,800","5800<\/span>","0.62%<\/span>","2025\/06\/09","1404\/03\/19"],["940,500","940,300","943,400","941,600","3800<\/span>","0.41%<\/span>","2025\/06\/08","1404\/03\/18"],["932,600","932,500","938,100","937,800","4100<\/span>","0.44%<\/span>","2025\/06\/07","1404\/03\/17"],["952,400","933,700","952,400","933,700","3200<\/span>","0.34%<\/span>","2025\/06\/06","1404\/03\/16"],["943,800","936,000","944,600","936,900","4500<\/span>","0.48%<\/span>","2025\/06\/02","1404\/03\/12"],["937,500","931,500","942,600","941,400","8100<\/span>","0.87%<\/span>","2025\/06\/01","1404\/03\/11"],["936,600","932,200","937,500","933,300","5600<\/span>","0.6%<\/span>","2025\/05\/31","1404\/03\/10"],["939,800","937,300","942,800","938,900","4800<\/span>","0.51%<\/span>","2025\/05\/30","1404\/03\/09"],["929,800","925,300","934,800","934,100","100<\/span>","0.01%<\/span>","2025\/05\/28","1404\/03\/07"],["938,000","933,400","940,000","934,000","4700<\/span>","0.5%<\/span>","2025\/05\/27","1404\/03\/06"],["934,000","933,000","942,000","938,700","2600<\/span>","0.28%<\/span>","2025\/05\/26","1404\/03\/05"],["939,000","931,000","939,800","936,100","100<\/span>","0.01%<\/span>","2025\/05\/25","1404\/03\/04"],["941,600","935,700","941,800","936,000","6600<\/span>","0.71%<\/span>","2025\/05\/24","1404\/03\/03"],["946,300","941,400","948,600","942,600","7400<\/span>","0.79%<\/span>","2025\/05\/23","1404\/03\/02"],["933,600","930,000","937,400","935,200","8500<\/span>","0.91%<\/span>","2025\/05\/21","1404\/02\/31"],["952,800","943,500","966,200","943,700","2500<\/span>","0.26%<\/span>","2025\/05\/20","1404\/02\/30"],["921,900","921,500","966,300","946,200","26100<\/span>","2.84%<\/span>","2025\/05\/19","1404\/02\/29"],["917,500","916,800","928,800","920,100","6600<\/span>","0.72%<\/span>","2025\/05\/18","1404\/02\/28"],["918,800","907,700","923,600","913,500","5800<\/span>","0.63%<\/span>","2025\/05\/17","1404\/02\/27"],["926,800","919,200","931,900","919,300","14000<\/span>","1.52%<\/span>","2025\/05\/16","1404\/02\/26"],["932,600","929,200","933,800","933,300","-<\/span>","-","2025\/05\/14","1404\/02\/24"],["935,400","931,900","941,100","933,300","700<\/span>","0.08%<\/span>","2025\/05\/13","1404\/02\/23"],["928,700","925,200","933,600","932,600","5400<\/span>","0.58%<\/span>","2025\/05\/12","1404\/02\/22"],["927,100","924,000","939,500","927,200","9000<\/span>","0.97%<\/span>","2025\/05\/11","1404\/02\/21"],["939,000","933,500","953,700","936,200","4000<\/span>","0.43%<\/span>","2025\/05\/10","1404\/02\/20"],["922,300","922,300","940,700","940,200","500<\/span>","0.05%<\/span>","2025\/05\/09","1404\/02\/19"],["926,600","926,400","948,600","939,700","8700<\/span>","0.93%<\/span>","2025\/05\/07","1404\/02\/17"],["936,000","927,200","944,500","931,000","4300<\/span>","0.46%<\/span>","2025\/05\/06","1404\/02\/16"],["956,100","930,900","956,200","935,300","19200<\/span>","2.05%<\/span>","2025\/05\/05","1404\/02\/15"],["976,400","952,400","977,400","954,500","16400<\/span>","1.72%<\/span>","2025\/05\/04","1404\/02\/14"],["963,000","962,900","979,200","970,900","2300<\/span>","0.24%<\/span>","2025\/05\/03","1404\/02\/13"],["961,300","961,200","982,500","968,600","40900<\/span>","4.41%<\/span>","2025\/05\/02","1404\/02\/12"],["918,900","918,800","929,900","927,700","3600<\/span>","0.39%<\/span>","2025\/04\/30","1404\/02\/10"],["920,700","920,300","928,700","924,100","100<\/span>","0.01%<\/span>","2025\/04\/29","1404\/02\/09"],["921,900","912,100","928,300","924,200","1900<\/span>","0.21%<\/span>","2025\/04\/28","1404\/02\/08"],["945,100","921,600","945,800","926,100","13900<\/span>","1.5%<\/span>","2025\/04\/27","1404\/02\/07"],["942,500","938,400","961,100","940,000","1700<\/span>","0.18%<\/span>","2025\/04\/26","1404\/02\/06"],["904,300","903,800","941,200","938,300","20100<\/span>","2.19%<\/span>","2025\/04\/25","1404\/02\/05"],["927,500","916,200","928,200","918,200","8200<\/span>","0.89%<\/span>","2025\/04\/22","1404\/02\/02"],["942,300","911,200","945,000","926,400","17700<\/span>","1.91%<\/span>","2025\/04\/21","1404\/02\/01"],["956,500","940,600","970,900","944,100","700<\/span>","0.07%<\/span>","2025\/04\/20","1404\/01\/31"],["944,700","923,000","950,700","943,400","4600<\/span>","0.49%<\/span>","2025\/04\/19","1404\/01\/30"],["967,900","948,000","984,900","948,000","23000<\/span>","2.43%<\/span>","2025\/04\/18","1404\/01\/29"],["998,300","965,300","998,500","971,000","24300<\/span>","2.5%<\/span>","2025\/04\/16","1404\/01\/27"],["1,000,900","985,900","1,011,400","995,300","2900<\/span>","0.29%<\/span>","2025\/04\/15","1404\/01\/26"],["1,015,300","992,400","1,037,700","992,400","8400<\/span>","0.85%<\/span>","2025\/04\/14","1404\/01\/25"],["970,400","968,100","1,023,700","1,000,800","23700<\/span>","2.43%<\/span>","2025\/04\/13","1404\/01\/24"],["1,075,700","942,800","1,075,700","977,100","115600<\/span>","11.83%<\/span>","2025\/04\/12","1404\/01\/23"],["1,129,400","1,084,700","1,129,400","1,092,700","28700<\/span>","2.63%<\/span>","2025\/04\/11","1404\/01\/22"],["1,098,100","1,095,200","1,124,200","1,121,400","17800<\/span>","1.61%<\/span>","2025\/04\/09","1404\/01\/20"],["1,104,800","1,101,200","1,111,600","1,103,600","15300<\/span>","1.41%<\/span>","2025\/04\/08","1404\/01\/19"],["1,159,600","1,078,700","1,160,700","1,088,300","64600<\/span>","5.94%<\/span>","2025\/04\/07","1404\/01\/18"],["1,153,800","1,148,800","1,162,800","1,152,900","7100<\/span>","0.62%<\/span>","2025\/04\/06","1404\/01\/17"],["1,127,500","1,127,100","1,146,200","1,145,800","19300<\/span>","1.71%<\/span>","2025\/04\/05","1404\/01\/16"],["1,139,600","1,126,500","1,139,600","1,126,500","4200<\/span>","0.37%<\/span>","2025\/04\/04","1404\/01\/15"],["1,131,900","1,122,000","1,132,200","1,122,300","9900<\/span>","0.88%<\/span>","2025\/03\/29","1404\/01\/09"],["1,129,700","1,129,600","1,135,400","1,132,200","23900<\/span>","2.16%<\/span>","2025\/03\/28","1404\/01\/08"],["1,103,400","1,102,300","1,110,400","1,108,300","2400<\/span>","0.22%<\/span>","2025\/03\/26","1404\/01\/06"],["1,106,000","1,092,300","1,110,000","1,105,900","1200<\/span>","0.11%<\/span>","2025\/03\/25","1404\/01\/05"],["1,060,500","1,058,900","1,125,700","1,107,100","31300<\/span>","2.91%<\/span>","2025\/03\/24","1404\/01\/04"],["1,070,400","1,044,200","1,080,800","1,075,800","39400<\/span>","3.8%<\/span>","2025\/03\/17","1403\/12\/27"],["1,022,300","1,021,500","1,037,300","1,036,400","16100<\/span>","1.58%<\/span>","2025\/03\/16","1403\/12\/26"],["1,000,300","999,900","1,020,500","1,020,300","22200<\/span>","2.22%<\/span>","2025\/03\/15","1403\/12\/25"],["1,006,000","993,000","1,006,400","998,100","8300<\/span>","0.83%<\/span>","2025\/03\/14","1403\/12\/24"],["1,014,200","1,005,300","1,017,700","1,006,400","12000<\/span>","1.19%<\/span>","2025\/03\/12","1403\/12\/22"],["1,015,400","1,012,400","1,019,800","1,018,400","3200<\/span>","0.32%<\/span>","2025\/03\/11","1403\/12\/21"],["1,012,300","1,010,800","1,021,200","1,015,200","6900<\/span>","0.68%<\/span>","2025\/03\/10","1403\/12\/20"],["1,019,000","1,002,900","1,019,600","1,008,300","2700<\/span>","0.27%<\/span>","2025\/03\/09","1403\/12\/19"],["995,400","995,100","1,007,300","1,005,600","10700<\/span>","1.08%<\/span>","2025\/03\/08","1403\/12\/18"],["978,200","978,200","1,006,800","994,900","24400<\/span>","2.51%<\/span>","2025\/03\/07","1403\/12\/17"],["960,800","959,200","975,000","970,500","10500<\/span>","1.09%<\/span>","2025\/03\/05","1403\/12\/15"],["968,300","954,100","973,900","960,000","300<\/span>","0.03%<\/span>","2025\/03\/04","1403\/12\/14"],["957,600","955,300","967,300","959,700","1600<\/span>","0.17%<\/span>","2025\/03\/03","1403\/12\/13"],["964,500","951,900","965,800","958,100","5400<\/span>","0.56%<\/span>","2025\/03\/02","1403\/12\/12"],["962,000","955,500","975,000","963,500","1300<\/span>","0.14%<\/span>","2025\/03\/01","1403\/12\/11"],["966,600","959,600","968,300","962,200","16400<\/span>","1.7%<\/span>","2025\/02\/28","1403\/12\/10"],["977,100","976,900","983,200","978,600","3700<\/span>","0.38%<\/span>","2025\/02\/26","1403\/12\/08"],["975,500","975,500","990,700","982,300","11500<\/span>","1.18%<\/span>","2025\/02\/25","1403\/12\/07"],["964,100","957,600","971,600","970,800","6600<\/span>","0.68%<\/span>","2025\/02\/24","1403\/12\/06"],["979,200","963,400","982,700","964,200","12100<\/span>","1.25%<\/span>","2025\/02\/23","1403\/12\/05"],["980,200","971,300","983,200","976,300","9100<\/span>","0.93%<\/span>","2025\/02\/22","1403\/12\/04"],["979,000","978,900","993,700","985,400","6600<\/span>","0.67%<\/span>","2025\/02\/21","1403\/12\/03"],["967,200","966,800","980,300","978,800","12100<\/span>","1.25%<\/span>","2025\/02\/19","1403\/12\/01"],["966,400","964,900","976,200","966,700","2300<\/span>","0.24%<\/span>","2025\/02\/18","1403\/11\/30"],["957,000","956,900","969,600","969,000","11000<\/span>","1.15%<\/span>","2025\/02\/17","1403\/11\/29"],["958,200","956,300","962,400","958,000","-<\/span>","-","2025\/02\/16","1403\/11\/28"],["958,400","947,200","963,100","958,000","400<\/span>","0.04%<\/span>","2025\/02\/15","1403\/11\/27"],["954,100","953,000","960,800","957,600","25700<\/span>","2.76%<\/span>","2025\/02\/14","1403\/11\/26"],["930,900","929,800","935,100","931,900","8300<\/span>","0.9%<\/span>","2025\/02\/12","1403\/11\/24"],["926,200","913,600","926,400","923,600","2800<\/span>","0.3%<\/span>","2025\/02\/11","1403\/11\/23"],["952,800","906,100","953,200","920,800","31100<\/span>","3.38%<\/span>","2025\/02\/10","1403\/11\/22"],["926,000","925,700","951,900","951,900","24800<\/span>","2.68%<\/span>","2025\/02\/08","1403\/11\/20"],["897,500","897,300","928,200","927,100","36500<\/span>","4.1%<\/span>","2025\/02\/07","1403\/11\/19"],["890,400","889,400","892,100","890,600","2300<\/span>","0.26%<\/span>","2025\/02\/05","1403\/11\/17"],["882,800","882,800","895,700","892,900","11100<\/span>","1.26%<\/span>","2025\/02\/04","1403\/11\/16"],["868,100","867,700","883,000","881,800","12300<\/span>","1.41%<\/span>","2025\/02\/03","1403\/11\/15"],["863,500","862,000","870,400","869,500","5000<\/span>","0.58%<\/span>","2025\/02\/02","1403\/11\/14"],["873,300","872,900","879,800","874,500","2300<\/span>","0.26%<\/span>","2025\/02\/01","1403\/11\/13"],["868,600","868,500","872,500","872,200","1700<\/span>","0.19%<\/span>","2025\/01\/31","1403\/11\/12"],["870,500","869,000","873,900","873,900","2700<\/span>","0.31%<\/span>","2025\/01\/29","1403\/11\/10"],["876,600","867,100","880,900","871,200","14700<\/span>","1.69%<\/span>","2025\/01\/28","1403\/11\/09"],["880,100","877,600","889,600","885,900","1000<\/span>","0.11%<\/span>","2025\/01\/26","1403\/11\/07"],["881,800","880,900","885,500","884,900","5400<\/span>","0.61%<\/span>","2025\/01\/25","1403\/11\/06"],["874,800","874,600","881,300","879,500","2100<\/span>","0.24%<\/span>","2025\/01\/24","1403\/11\/05"],["861,900","861,600","877,600","877,400","13500<\/span>","1.56%<\/span>","2025\/01\/22","1403\/11\/03"],["862,300","860,700","869,700","863,900","3100<\/span>","0.36%<\/span>","2025\/01\/21","1403\/11\/02"],["843,200","843,200","861,700","860,800","14200<\/span>","1.68%<\/span>","2025\/01\/20","1403\/11\/01"],["835,700","835,400","847,800","846,600","13800<\/span>","1.66%<\/span>","2025\/01\/19","1403\/10\/30"],["832,700","832,300","835,300","832,800","1300<\/span>","0.16%<\/span>","2025\/01\/18","1403\/10\/29"],["826,700","826,700","831,700","831,500","5300<\/span>","0.64%<\/span>","2025\/01\/17","1403\/10\/28"],["833,100","825,800","833,100","826,200","6500<\/span>","0.79%<\/span>","2025\/01\/15","1403\/10\/26"],["840,900","832,300","843,000","832,700","2300<\/span>","0.28%<\/span>","2025\/01\/14","1403\/10\/25"],["827,900","827,600","838,200","835,000","4900<\/span>","0.59%<\/span>","2025\/01\/12","1403\/10\/23"],["843,700","829,600","843,700","830,100","13300<\/span>","1.6%<\/span>","2025\/01\/11","1403\/10\/22"],["838,200","838,200","845,300","843,400","100<\/span>","0.01%<\/span>","2025\/01\/10","1403\/10\/21"],["832,200","832,000","844,800","843,500","10000<\/span>","1.2%<\/span>","2025\/01\/08","1403\/10\/19"],["833,000","827,800","838,600","833,500","1300<\/span>","0.16%<\/span>","2025\/01\/07","1403\/10\/18"],["830,100","829,900","842,400","834,800","6500<\/span>","0.78%<\/span>","2025\/01\/06","1403\/10\/17"],["824,500","820,300","831,600","828,300","4400<\/span>","0.53%<\/span>","2025\/01\/05","1403\/10\/16"],["827,300","823,400","830,000","823,900","3200<\/span>","0.39%<\/span>","2025\/01\/04","1403\/10\/15"],["836,500","820,800","836,600","827,100","10100<\/span>","1.22%<\/span>","2025\/01\/03","1403\/10\/14"],["849,300","837,000","849,900","837,200","11300<\/span>","1.35%<\/span>","2025\/01\/01","1403\/10\/12"],["846,400","845,100","849,600","848,500","2800<\/span>","0.33%<\/span>","2024\/12\/31","1403\/10\/11"],["850,100","844,300","854,100","845,700","2200<\/span>","0.26%<\/span>","2024\/12\/30","1403\/10\/10"],["837,800","833,500","852,600","847,900","10500<\/span>","1.25%<\/span>","2024\/12\/29","1403\/10\/09"],["852,900","835,300","857,100","837,400","15600<\/span>","1.86%<\/span>","2024\/12\/28","1403\/10\/08"],["834,600","834,500","853,000","853,000","20400<\/span>","2.45%<\/span>","2024\/12\/27","1403\/10\/07"],["822,300","813,000","833,000","832,600","8400<\/span>","1.02%<\/span>","2024\/12\/25","1403\/10\/05"],["824,400","812,700","826,000","824,200","1400<\/span>","0.17%<\/span>","2024\/12\/24","1403\/10\/04"],["813,100","813,100","825,500","822,800","9800<\/span>","1.21%<\/span>","2024\/12\/23","1403\/10\/03"],["797,500","796,400","818,400","813,000","16300<\/span>","2.05%<\/span>","2024\/12\/22","1403\/10\/02"],["796,900","787,300","797,100","796,700","100<\/span>","0.01%<\/span>","2024\/12\/21","1403\/10\/01"],["803,100","796,200","804,400","796,800","4800<\/span>","0.6%<\/span>","2024\/12\/20","1403\/09\/30"],["806,800","799,400","807,000","801,600","11500<\/span>","1.43%<\/span>","2024\/12\/18","1403\/09\/28"],["808,400","808,200","816,700","813,100","5400<\/span>","0.67%<\/span>","2024\/12\/17","1403\/09\/27"],["801,800","801,800","811,800","807,700","5600<\/span>","0.7%<\/span>","2024\/12\/16","1403\/09\/26"],["788,700","788,100","802,200","802,100","12800<\/span>","1.62%<\/span>","2024\/12\/15","1403\/09\/25"],["788,900","787,500","792,600","789,300","800<\/span>","0.1%<\/span>","2024\/12\/14","1403\/09\/24"],["769,500","769,500","790,000","788,500","20400<\/span>","2.66%<\/span>","2024\/12\/13","1403\/09\/23"],["770,600","767,400","771,700","768,100","6600<\/span>","0.86%<\/span>","2024\/12\/11","1403\/09\/21"],["763,700","763,700","774,700","774,700","11200<\/span>","1.47%<\/span>","2024\/12\/10","1403\/09\/20"],["763,000","761,500","767,500","763,500","1300<\/span>","0.17%<\/span>","2024\/12\/09","1403\/09\/19"],["762,800","761,500","768,700","764,800","1100<\/span>","0.14%<\/span>","2024\/12\/08","1403\/09\/18"],["759,200","758,000","766,400","763,700","4200<\/span>","0.55%<\/span>","2024\/12\/07","1403\/09\/17"],["756,900","754,600","759,500","759,500","4100<\/span>","0.54%<\/span>","2024\/12\/06","1403\/09\/16"],["750,500","749,800","755,800","755,400","5500<\/span>","0.73%<\/span>","2024\/12\/03","1403\/09\/13"],["743,400","743,400","752,400","749,900","7200<\/span>","0.97%<\/span>","2024\/12\/02","1403\/09\/12"],["738,500","738,400","747,700","742,700","300<\/span>","0.04%<\/span>","2024\/12\/01","1403\/09\/11"],["748,300","741,300","750,000","742,400","6100<\/span>","0.82%<\/span>","2024\/11\/30","1403\/09\/10"],["743,200","743,200","752,800","748,500","7500<\/span>","1.01%<\/span>","2024\/11\/29","1403\/09\/09"],["737,600","736,200","741,100","741,000","3200<\/span>","0.43%<\/span>","2024\/11\/27","1403\/09\/07"],["730,000","729,700","739,300","737,800","9100<\/span>","1.25%<\/span>","2024\/11\/26","1403\/09\/06"],["726,600","726,400","736,600","728,700","1500<\/span>","0.21%<\/span>","2024\/11\/25","1403\/09\/05"],["722,300","710,500","731,200","727,200","8600<\/span>","1.2%<\/span>","2024\/11\/24","1403\/09\/04"],["732,500","715,800","732,600","718,600","14000<\/span>","1.95%<\/span>","2024\/11\/23","1403\/09\/03"],["722,100","722,100","735,000","732,600","3300<\/span>","0.45%<\/span>","2024\/11\/22","1403\/09\/02"],["728,500","728,200","733,100","729,300","2300<\/span>","0.32%<\/span>","2024\/11\/20","1403\/08\/30"],["730,900","726,500","735,300","727,000","3600<\/span>","0.5%<\/span>","2024\/11\/19","1403\/08\/29"],["725,700","722,200","732,000","730,600","6000<\/span>","0.83%<\/span>","2024\/11\/18","1403\/08\/28"],["721,400","720,200","725,200","724,600","2900<\/span>","0.4%<\/span>","2024\/11\/17","1403\/08\/27"],["720,500","720,500","726,100","721,700","900<\/span>","0.12%<\/span>","2024\/11\/16","1403\/08\/26"],["721,900","720,200","724,000","720,800","600<\/span>","0.08%<\/span>","2024\/11\/15","1403\/08\/25"],["722,700","717,000","722,700","721,400","3800<\/span>","0.53%<\/span>","2024\/11\/13","1403\/08\/23"],["720,600","720,600","730,700","725,200","4200<\/span>","0.58%<\/span>","2024\/11\/12","1403\/08\/22"],["712,900","711,700","723,300","721,000","7000<\/span>","0.98%<\/span>","2024\/11\/11","1403\/08\/21"],["732,100","713,600","732,100","714,000","18900<\/span>","2.65%<\/span>","2024\/11\/10","1403\/08\/20"],["743,700","732,500","743,700","732,900","10900<\/span>","1.49%<\/span>","2024\/11\/09","1403\/08\/19"],["741,000","741,000","746,800","743,800","1900<\/span>","0.26%<\/span>","2024\/11\/08","1403\/08\/18"],["750,300","742,200","750,400","745,700","1400<\/span>","0.19%<\/span>","2024\/11\/06","1403\/08\/16"],["743,300","741,400","760,700","747,100","8300<\/span>","1.11%<\/span>","2024\/11\/05","1403\/08\/15"],["754,300","748,500","755,900","755,400","300<\/span>","0.04%<\/span>","2024\/11\/04","1403\/08\/14"],["759,000","751,900","760,100","755,100","100<\/span>","0.01%<\/span>","2024\/11\/03","1403\/08\/13"],["756,300","753,200","764,200","755,200","800<\/span>","0.11%<\/span>","2024\/11\/02","1403\/08\/12"],["742,000","742,000","757,000","756,000","10900<\/span>","1.46%<\/span>","2024\/11\/01","1403\/08\/11"],["754,400","741,300","754,600","745,100","9700<\/span>","1.3%<\/span>","2024\/10\/30","1403\/08\/09"],["742,800","737,400","756,700","754,800","13400<\/span>","1.81%<\/span>","2024\/10\/29","1403\/08\/08"],["731,000","729,800","745,000","741,400","8900<\/span>","1.22%<\/span>","2024\/10\/28","1403\/08\/07"],["717,400","716,700","732,700","732,500","15300<\/span>","2.13%<\/span>","2024\/10\/27","1403\/08\/06"],["710,200","709,000","722,000","717,200","6500<\/span>","0.91%<\/span>","2024\/10\/26","1403\/08\/05"],["739,700","707,400","739,700","710,700","29700<\/span>","4.18%<\/span>","2024\/10\/25","1403\/08\/04"],["736,500","735,300","743,900","740,400","4200<\/span>","0.57%<\/span>","2024\/10\/23","1403\/08\/02"],["714,100","714,000","737,400","736,200","20600<\/span>","2.88%<\/span>","2024\/10\/22","1403\/08\/01"],["701,900","701,900","715,900","715,600","13900<\/span>","1.98%<\/span>","2024\/10\/21","1403\/07\/30"],["697,800","697,700","704,300","701,700","3100<\/span>","0.44%<\/span>","2024\/10\/20","1403\/07\/29"],["695,500","694,100","700,800","698,600","3000<\/span>","0.43%<\/span>","2024\/10\/19","1403\/07\/28"],["695,200","691,600","696,400","695,600","3000<\/span>","0.43%<\/span>","2024\/10\/18","1403\/07\/27"],["690,200","690,000","695,500","692,600","600<\/span>","0.09%<\/span>","2024\/10\/16","1403\/07\/25"],["685,500","685,200","693,300","692,000","5000<\/span>","0.73%<\/span>","2024\/10\/15","1403\/07\/24"],["691,400","685,900","691,500","687,000","5200<\/span>","0.76%<\/span>","2024\/10\/14","1403\/07\/23"],["690,400","689,800","696,000","692,200","1100<\/span>","0.16%<\/span>","2024\/10\/13","1403\/07\/22"],["684,900","684,400","691,600","691,100","6400<\/span>","0.93%<\/span>","2024\/10\/12","1403\/07\/21"],["697,000","684,400","697,000","684,700","13100<\/span>","1.91%<\/span>","2024\/10\/11","1403\/07\/20"],["689,900","689,500","698,300","697,800","7100<\/span>","1.03%<\/span>","2024\/10\/09","1403\/07\/18"],["687,800","686,600","693,000","690,700","1900<\/span>","0.28%<\/span>","2024\/10\/08","1403\/07\/17"],["692,800","687,700","693,600","688,800","4900<\/span>","0.71%<\/span>","2024\/10\/07","1403\/07\/16"],["698,600","689,500","699,000","693,700","5900<\/span>","0.85%<\/span>","2024\/10\/06","1403\/07\/15"],["688,100","688,100","699,600","699,600","11300<\/span>","1.64%<\/span>","2024\/10\/05","1403\/07\/14"],["698,300","682,100","698,300","688,300","13700<\/span>","1.99%<\/span>","2024\/10\/04","1403\/07\/13"],["693,900","692,100","702,400","702,000","7100<\/span>","1.02%<\/span>","2024\/10\/02","1403\/07\/11"],["682,500","682,400","695,500","694,900","12700<\/span>","1.86%<\/span>","2024\/10\/01","1403\/07\/10"],["672,300","672,300","682,900","682,200","8100<\/span>","1.2%<\/span>","2024\/09\/30","1403\/07\/09"],["680,100","672,900","681,300","674,100","4900<\/span>","0.73%<\/span>","2024\/09\/29","1403\/07\/08"],["677,700","673,000","682,500","679,000","5800<\/span>","0.85%<\/span>","2024\/09\/28","1403\/07\/07"],["677,200","674,000","687,500","684,800","9000<\/span>","1.33%<\/span>","2024\/09\/27","1403\/07\/06"],["666,400","665,800","677,400","675,800","10300<\/span>","1.55%<\/span>","2024\/09\/25","1403\/07\/04"],["676,500","665,100","676,700","665,500","9300<\/span>","1.4%<\/span>","2024\/09\/24","1403\/07\/03"],["665,400","665,200","676,300","674,800","9300<\/span>","1.4%<\/span>","2024\/09\/23","1403\/07\/02"],["665,200","660,200","666,400","665,500","600<\/span>","0.09%<\/span>","2024\/09\/22","1403\/07\/01"],["661,900","660,200","665,700","664,900","4700<\/span>","0.71%<\/span>","2024\/09\/21","1403\/06\/31"],["661,000","658,800","662,700","660,200","200<\/span>","0.03%<\/span>","2024\/09\/18","1403\/06\/28"],["662,400","658,600","665,700","660,000","2600<\/span>","0.39%<\/span>","2024\/09\/17","1403\/06\/27"],["657,600","657,500","664,000","662,600","4600<\/span>","0.7%<\/span>","2024\/09\/16","1403\/06\/26"],["657,100","654,800","661,300","658,000","3600<\/span>","0.55%<\/span>","2024\/09\/15","1403\/06\/25"],["659,000","653,300","659,200","654,400","4200<\/span>","0.64%<\/span>","2024\/09\/14","1403\/06\/24"],["660,100","657,100","660,800","658,600","300<\/span>","0.05%<\/span>","2024\/09\/13","1403\/06\/23"],["658,700","656,900","660,700","658,300","900<\/span>","0.14%<\/span>","2024\/09\/10","1403\/06\/20"],["658,700","654,400","659,700","657,400","2000<\/span>","0.3%<\/span>","2024\/09\/09","1403\/06\/19"],["657,600","656,900","660,700","659,400","900<\/span>","0.14%<\/span>","2024\/09\/08","1403\/06\/18"],["662,800","658,000","663,300","658,500","4500<\/span>","0.68%<\/span>","2024\/09\/07","1403\/06\/17"],["666,300","662,600","666,300","663,000","4100<\/span>","0.62%<\/span>","2024\/09\/06","1403\/06\/16"],["667,800","665,200","668,200","667,100","1600<\/span>","0.24%<\/span>","2024\/09\/04","1403\/06\/14"],["667,500","663,600","668,100","665,500","600<\/span>","0.09%<\/span>","2024\/09\/02","1403\/06\/12"],["661,700","660,900","667,100","666,100","4500<\/span>","0.68%<\/span>","2024\/08\/31","1403\/06\/10"],["661,600","661,200","664,900","661,600","2200<\/span>","0.33%<\/span>","2024\/08\/30","1403\/06\/09"],["666,400","661,600","667,600","663,800","1500<\/span>","0.23%<\/span>","2024\/08\/28","1403\/06\/07"],["663,900","660,900","667,600","665,300","700<\/span>","0.11%<\/span>","2024\/08\/27","1403\/06\/06"],["666,900","660,400","667,300","664,600","1600<\/span>","0.24%<\/span>","2024\/08\/26","1403\/06\/05"],["667,300","665,000","675,800","666,200","4900<\/span>","0.74%<\/span>","2024\/08\/25","1403\/06\/04"],["661,400","658,200","661,400","661,300","3200<\/span>","0.49%<\/span>","2024\/08\/23","1403\/06\/02"],["658,000","655,300","661,800","658,100","1300<\/span>","0.2%<\/span>","2024\/08\/21","1403\/05\/31"],["649,900","647,600","658,800","656,800","7800<\/span>","1.2%<\/span>","2024\/08\/20","1403\/05\/30"],["649,800","646,600","652,300","649,000","1000<\/span>","0.15%<\/span>","2024\/08\/19","1403\/05\/29"],["644,700","643,100","651,400","650,000","6200<\/span>","0.96%<\/span>","2024\/08\/18","1403\/05\/28"],["652,600","638,900","652,700","639,200","9000<\/span>","1.41%<\/span>","2024\/08\/16","1403\/05\/26"],["653,100","646,700","653,300","648,200","5000<\/span>","0.77%<\/span>","2024\/08\/14","1403\/05\/24"],["659,900","652,500","659,900","653,200","3500<\/span>","0.54%<\/span>","2024\/08\/13","1403\/05\/23"],["660,300","653,800","660,400","656,700","3400<\/span>","0.52%<\/span>","2024\/08\/12","1403\/05\/22"],["653,300","653,200","661,900","660,100","7200<\/span>","1.1%<\/span>","2024\/08\/11","1403\/05\/21"],["656,900","650,900","658,100","652,900","4200<\/span>","0.64%<\/span>","2024\/08\/10","1403\/05\/20"],["670,200","656,300","670,200","657,100","12100<\/span>","1.84%<\/span>","2024\/08\/09","1403\/05\/19"],["675,900","668,600","675,900","669,200","5700<\/span>","0.85%<\/span>","2024\/08\/07","1403\/05\/17"],["671,300","668,500","676,600","674,900","3000<\/span>","0.45%<\/span>","2024\/08\/06","1403\/05\/16"],["676,300","671,600","678,600","671,900","5600<\/span>","0.83%<\/span>","2024\/08\/05","1403\/05\/15"],["669,800","669,400","681,500","677,500","8600<\/span>","1.29%<\/span>","2024\/08\/04","1403\/05\/14"],["675,500","667,400","675,900","668,900","7100<\/span>","1.06%<\/span>","2024\/08\/03","1403\/05\/13"],["666,100","666,100","676,600","676,000","16900<\/span>","2.56%<\/span>","2024\/08\/02","1403\/05\/12"],["653,000","651,500","659,400","659,100","5900<\/span>","0.9%<\/span>","2024\/07\/31","1403\/05\/10"],["643,400","643,400","658,500","653,200","9900<\/span>","1.54%<\/span>","2024\/07\/30","1403\/05\/09"],["642,500","640,900","645,800","643,300","1200<\/span>","0.19%<\/span>","2024\/07\/29","1403\/05\/08"],["641,100","638,400","644,000","642,100","600<\/span>","0.09%<\/span>","2024\/07\/28","1403\/05\/07"],["637,500","637,400","642,800","641,500","4800<\/span>","0.75%<\/span>","2024\/07\/27","1403\/05\/06"],["638,200","635,900","638,500","636,700","900<\/span>","0.14%<\/span>","2024\/07\/26","1403\/05\/05"],["632,100","632,000","638,500","637,600","3400<\/span>","0.54%<\/span>","2024\/07\/24","1403\/05\/03"],["631,200","630,900","635,300","634,200","2500<\/span>","0.4%<\/span>","2024\/07\/23","1403\/05\/02"],["630,600","626,700","634,400","631,700","4700<\/span>","0.75%<\/span>","2024\/07\/22","1403\/05\/01"],["627,200","625,700","630,000","627,000","400<\/span>","0.06%<\/span>","2024\/07\/21","1403\/04\/31"],["628,100","626,100","630,400","627,400","600<\/span>","0.1%<\/span>","2024\/07\/20","1403\/04\/30"],["624,400","623,700","628,200","628,000","1900<\/span>","0.3%<\/span>","2024\/07\/19","1403\/04\/29"],["628,200","625,700","628,800","626,100","1700<\/span>","0.27%<\/span>","2024\/07\/17","1403\/04\/27"],["637,400","626,900","637,900","627,800","6700<\/span>","1.07%<\/span>","2024\/07\/16","1403\/04\/26"],["635,600","632,000","635,900","634,500","1000<\/span>","0.16%<\/span>","2024\/07\/13","1403\/04\/23"],["636,600","635,300","636,700","635,500","200<\/span>","0.03%<\/span>","2024\/07\/12","1403\/04\/22"],["645,200","627,600","645,700","635,700","8800<\/span>","1.38%<\/span>","2024\/07\/10","1403\/04\/20"],["650,200","643,800","650,200","644,500","4800<\/span>","0.74%<\/span>","2024\/07\/09","1403\/04\/19"],["650,000","648,800","650,500","649,300","1200<\/span>","0.18%<\/span>","2024\/07\/08","1403\/04\/18"],["650,500","649,700","651,600","650,500","400<\/span>","0.06%<\/span>","2024\/07\/07","1403\/04\/17"],["652,700","650,800","656,000","650,900","1600<\/span>","0.25%<\/span>","2024\/07\/06","1403\/04\/16"],["665,600","645,900","665,600","652,500","10700<\/span>","1.64%<\/span>","2024\/07\/05","1403\/04\/15"],["655,700","655,700","665,000","663,200","6900<\/span>","1.05%<\/span>","2024\/07\/03","1403\/04\/13"],["658,800","649,600","658,800","656,300","1400<\/span>","0.21%<\/span>","2024\/07\/02","1403\/04\/12"],["662,300","656,200","664,500","657,700","5500<\/span>","0.84%<\/span>","2024\/07\/01","1403\/04\/11"],["670,800","662,400","670,900","663,200","4600<\/span>","0.69%<\/span>","2024\/06\/30","1403\/04\/10"],["666,000","665,200","668,200","667,800","4600<\/span>","0.69%<\/span>","2024\/06\/29","1403\/04\/09"],["658,100","657,100","663,400","663,200","4500<\/span>","0.68%<\/span>","2024\/06\/28","1403\/04\/08"],["651,200","650,400","658,700","658,700","8100<\/span>","1.25%<\/span>","2024\/06\/26","1403\/04\/06"],["653,400","647,300","653,400","650,600","2500<\/span>","0.38%<\/span>","2024\/06\/25","1403\/04\/05"],["644,700","644,400","655,600","653,100","9300<\/span>","1.44%<\/span>","2024\/06\/23","1403\/04\/03"],["635,500","635,500","643,800","643,800","8100<\/span>","1.27%<\/span>","2024\/06\/22","1403\/04\/02"],["634,600","633,300","636,800","635,700","600<\/span>","0.09%<\/span>","2024\/06\/21","1403\/04\/01"],["637,200","635,700","638,400","636,300","370<\/span>","0.06%<\/span>","2024\/06\/19","1403\/03\/30"],["637,050","631,950","642,910","636,670","1430<\/span>","0.22%<\/span>","2024\/06\/18","1403\/03\/29"],["637,000","637,000","641,300","638,100","6300<\/span>","1%<\/span>","2024\/06\/17","1403\/03\/28"],["632,100","630,100","632,100","631,800","100<\/span>","0.02%<\/span>","2024\/06\/15","1403\/03\/26"],["633,400","631,700","633,400","631,900","7200<\/span>","1.14%<\/span>","2024\/06\/14","1403\/03\/25"],["636,700","636,600","641,000","639,100","300<\/span>","0.05%<\/span>","2024\/06\/12","1403\/03\/23"],["634,700","633,200","639,800","638,800","4300<\/span>","0.68%<\/span>","2024\/06\/11","1403\/03\/22"],["635,200","634,100","639,800","634,500","-<\/span>","-","2024\/06\/10","1403\/03\/21"],["635,300","632,300","636,200","634,500","3800<\/span>","0.6%<\/span>","2024\/06\/09","1403\/03\/20"],["642,100","638,000","642,400","638,300","3600<\/span>","0.56%<\/span>","2024\/06\/08","1403\/03\/19"],["635,900","635,000","643,500","641,900","1700<\/span>","0.27%<\/span>","2024\/06\/07","1403\/03\/18"],["640,900","639,300","642,000","640,200","400<\/span>","0.06%<\/span>","2024\/06\/05","1403\/03\/16"],["638,600","638,500","643,400","639,800","8300<\/span>","1.3%<\/span>","2024\/06\/04","1403\/03\/15"],["639,000","639,000","648,300","648,100","9000<\/span>","1.41%<\/span>","2024\/06\/01","1403\/03\/12"],["640,400","638,400","641,300","639,100","200<\/span>","0.03%<\/span>","2024\/05\/31","1403\/03\/11"],["630,800","629,100","640,300","639,300","7500<\/span>","1.19%<\/span>","2024\/05\/29","1403\/03\/09"],["640,000","629,500","641,400","631,800","9300<\/span>","1.47%<\/span>","2024\/05\/28","1403\/03\/08"],["636,700","636,500","645,800","641,100","5400<\/span>","0.85%<\/span>","2024\/05\/27","1403\/03\/07"],["625,700","625,500","637,600","635,700","10300<\/span>","1.65%<\/span>","2024\/05\/26","1403\/03\/06"],["623,800","622,900","626,600","625,400","1800<\/span>","0.29%<\/span>","2024\/05\/25","1403\/03\/05"],["627,500","622,400","630,400","623,600","4800<\/span>","0.77%<\/span>","2024\/05\/24","1403\/03\/04"],["621,500","620,900","628,400","628,400","1060<\/span>","0.17%<\/span>","2024\/05\/22","1403\/03\/02"],["623,100","610,880","636,310","627,340","40<\/span>","0.01%<\/span>","2024\/05\/21","1403\/03\/01"],["628,800","619,400","628,800","627,300","1600<\/span>","0.26%<\/span>","2024\/05\/20","1403\/02\/31"],["651,200","626,500","653,700","628,900","22200<\/span>","3.53%<\/span>","2024\/05\/19","1403\/02\/30"],["621,300","618,800","654,200","651,100","30200<\/span>","4.86%<\/span>","2024\/05\/18","1403\/02\/29"],["637,300","620,900","637,300","620,900","16200<\/span>","2.61%<\/span>","2024\/05\/17","1403\/02\/28"],["642,900","635,600","642,900","637,100","4900<\/span>","0.77%<\/span>","2024\/05\/15","1403\/02\/26"],["642,100","639,400","644,600","642,000","700<\/span>","0.11%<\/span>","2024\/05\/14","1403\/02\/25"],["647,000","639,200","647,100","641,300","6700<\/span>","1.04%<\/span>","2024\/05\/13","1403\/02\/24"],["647,300","646,200","650,500","648,000","600<\/span>","0.09%<\/span>","2024\/05\/12","1403\/02\/23"],["655,720","646,210","655,720","647,400","8360<\/span>","1.29%<\/span>","2024\/05\/11","1403\/02\/22"],["658,650","653,630","658,650","655,760","2780<\/span>","0.42%<\/span>","2024\/05\/10","1403\/02\/21"],["656,520","656,520","660,330","658,540","1180<\/span>","0.18%<\/span>","2024\/05\/08","1403\/02\/19"],["660,270","655,590","660,450","657,360","4540<\/span>","0.69%<\/span>","2024\/05\/07","1403\/02\/18"],["662,010","659,050","664,680","661,900","750<\/span>","0.11%<\/span>","2024\/05\/06","1403\/02\/17"],["653,030","652,810","664,590","662,650","9800<\/span>","1.5%<\/span>","2024\/05\/05","1403\/02\/16"],["652,400","651,490","658,860","652,850","10270<\/span>","1.57%<\/span>","2024\/05\/04","1403\/02\/15"],["663,880","661,460","664,250","663,120","2290<\/span>","0.35%<\/span>","2024\/05\/01","1403\/02\/12"],["667,160","658,800","668,130","660,830","7680<\/span>","1.16%<\/span>","2024\/04\/30","1403\/02\/11"],["662,710","661,830","676,410","668,510","4570<\/span>","0.69%<\/span>","2024\/04\/29","1403\/02\/10"],["648,620","648,070","664,080","663,940","16960<\/span>","2.62%<\/span>","2024\/04\/28","1403\/02\/09"],["658,870","646,780","659,990","646,980","11730<\/span>","1.81%<\/span>","2024\/04\/27","1403\/02\/08"],["680,840","658,100","680,840","658,710","21570<\/span>","3.27%<\/span>","2024\/04\/26","1403\/02\/07"],["687,240","679,870","687,650","680,280","5580<\/span>","0.82%<\/span>","2024\/04\/24","1403\/02\/05"],["693,100","684,030","695,300","685,860","8320<\/span>","1.21%<\/span>","2024\/04\/23","1403\/02\/04"],["692,770","690,400","697,010","694,180","1920<\/span>","0.28%<\/span>","2024\/04\/22","1403\/02\/03"],["693,360","689,660","694,380","692,260","870<\/span>","0.13%<\/span>","2024\/04\/21","1403\/02\/02"],["694,710","687,650","694,730","693,130","1470<\/span>","0.21%<\/span>","2024\/04\/20","1403\/02\/01"],["716,680","693,530","716,680","694,600","22290<\/span>","3.21%<\/span>","2024\/04\/19","1403\/01\/31"],["711,690","710,640","718,070","716,890","4900<\/span>","0.69%<\/span>","2024\/04\/17","1403\/01\/29"],["702,750","702,420","712,590","711,990","8990<\/span>","1.28%<\/span>","2024\/04\/16","1403\/01\/28"],["709,880","701,890","709,920","703,000","9420<\/span>","1.34%<\/span>","2024\/04\/15","1403\/01\/27"],["725,000","708,510","728,080","712,420","11860<\/span>","1.66%<\/span>","2024\/04\/14","1403\/01\/26"],["746,090","721,290","749,300","724,280","12760<\/span>","1.79%<\/span>","2024\/04\/13","1403\/01\/25"],["690,450","688,290","711,520","711,520","15290<\/span>","2.2%<\/span>","2024\/04\/12","1403\/01\/24"],["692,850","690,180","696,300","696,230","4330<\/span>","0.63%<\/span>","2024\/04\/08","1403\/01\/20"],["696,600","690,760","696,730","691,900","5160<\/span>","0.75%<\/span>","2024\/04\/07","1403\/01\/19"],["709,850","693,970","710,500","697,060","12880<\/span>","1.85%<\/span>","2024\/04\/06","1403\/01\/18"],["696,160","696,160","710,060","709,940","11600<\/span>","1.66%<\/span>","2024\/04\/05","1403\/01\/17"],["689,880","689,250","701,190","698,340","10010<\/span>","1.45%<\/span>","2024\/04\/03","1403\/01\/15"],["679,940","676,430","688,330","688,330","8670<\/span>","1.28%<\/span>","2024\/04\/02","1403\/01\/14"],["669,200","669,020","680,590","679,660","17050<\/span>","2.57%<\/span>","2024\/04\/01","1403\/01\/13"],["665,620","662,540","667,240","662,610","3790<\/span>","0.57%<\/span>","2024\/03\/29","1403\/01\/10"],["666,970","663,670","667,520","666,400","1500<\/span>","0.23%<\/span>","2024\/03\/27","1403\/01\/08"],["658,840","658,400","665,100","664,900","4540<\/span>","0.69%<\/span>","2024\/03\/26","1403\/01\/07"],["666,410","660,010","666,410","660,360","4500<\/span>","0.68%<\/span>","2024\/03\/25","1403\/01\/06"],["669,090","664,770","669,140","664,860","3460<\/span>","0.52%<\/span>","2024\/03\/24","1403\/01\/05"],["664,190","658,650","674,840","668,320","11040<\/span>","1.68%<\/span>","2024\/03\/23","1403\/01\/04"],["654,030","653,910","658,530","657,280","3280<\/span>","0.5%<\/span>","2024\/03\/17","1402\/12\/27"],["654,600","653,180","657,320","654,000","540<\/span>","0.08%<\/span>","2024\/03\/16","1402\/12\/26"],["648,610","645,840","654,600","654,540","4140<\/span>","0.64%<\/span>","2024\/03\/15","1402\/12\/25"],["651,500","647,950","652,160","650,400","370<\/span>","0.06%<\/span>","2024\/03\/13","1402\/12\/23"],["652,450","647,150","652,570","650,770","1650<\/span>","0.25%<\/span>","2024\/03\/12","1402\/12\/22"],["655,560","650,800","655,620","652,420","2540<\/span>","0.39%<\/span>","2024\/03\/11","1402\/12\/21"],["648,750","648,360","656,350","654,960","6430<\/span>","0.99%<\/span>","2024\/03\/10","1402\/12\/20"],["662,200","647,920","662,200","648,530","13480<\/span>","2.08%<\/span>","2024\/03\/09","1402\/12\/19"],["667,230","660,540","667,230","662,010","1256<\/span>","0.19%<\/span>","2024\/03\/08","1402\/12\/18"],["664,385","652,786","676,211","663,266","474<\/span>","0.07%<\/span>","2024\/03\/06","1402\/12\/16"],["662,110","657,000","665,550","663,740","3850<\/span>","0.58%<\/span>","2024\/03\/05","1402\/12\/15"],["645,885","642,655","663,189","659,890","2770<\/span>","0.42%<\/span>","2024\/03\/04","1402\/12\/14"],["643,780","643,770","657,380","657,120","13950<\/span>","2.17%<\/span>","2024\/03\/03","1402\/12\/13"],["642,860","640,480","645,570","643,170","320<\/span>","0.05%<\/span>","2024\/03\/02","1402\/12\/12"],["633,760","633,710","651,530","642,850","9450<\/span>","1.49%<\/span>","2024\/03\/01","1402\/12\/11"],["629,850","629,180","634,020","633,400","3820<\/span>","0.61%<\/span>","2024\/02\/28","1402\/12\/09"],["634,400","626,480","638,180","629,580","6290<\/span>","1%<\/span>","2024\/02\/27","1402\/12\/08"],["630,000","629,550","636,640","635,870","6460<\/span>","1.03%<\/span>","2024\/02\/26","1402\/12\/07"],["622,830","622,730","629,620","629,410","9910<\/span>","1.6%<\/span>","2024\/02\/25","1402\/12\/06"],["619,830","619,080","621,670","619,500","1100<\/span>","0.18%<\/span>","2024\/02\/23","1402\/12\/04"],["618,780","618,600","623,560","620,600","3900<\/span>","0.63%<\/span>","2024\/02\/21","1402\/12\/02"],["611,160","610,990","618,150","616,700","5030<\/span>","0.82%<\/span>","2024\/02\/20","1402\/12\/01"],["614,610","609,980","614,750","611,670","2520<\/span>","0.41%<\/span>","2024\/02\/19","1402\/11\/30"],["615,140","613,500","616,840","614,190","310<\/span>","0.05%<\/span>","2024\/02\/18","1402\/11\/29"],["603,890","603,140","606,890","606,650","4530<\/span>","0.75%<\/span>","2024\/02\/16","1402\/11\/27"],["596,710","596,600","602,640","602,120","6710<\/span>","1.13%<\/span>","2024\/02\/14","1402\/11\/25"],["594,080","592,730","596,070","595,410","700<\/span>","0.12%<\/span>","2024\/02\/13","1402\/11\/24"],["595,830","591,390","598,040","594,710","1170<\/span>","0.2%<\/span>","2024\/02\/12","1402\/11\/23"],["595,400","594,590","599,610","595,880","3890<\/span>","0.66%<\/span>","2024\/02\/11","1402\/11\/22"],["600,840","591,510","600,840","591,990","7250<\/span>","1.22%<\/span>","2024\/02\/09","1402\/11\/20"],["596,610","594,740","600,590","599,240","642<\/span>","0.11%<\/span>","2024\/02\/06","1402\/11\/17"],["596,344","585,311","602,010","598,598","6568<\/span>","1.11%<\/span>","2024\/02\/05","1402\/11\/16"],["594,300","586,100","595,590","592,030","2790<\/span>","0.47%<\/span>","2024\/02\/04","1402\/11\/15"],["608,230","593,610","608,230","594,820","13650<\/span>","2.29%<\/span>","2024\/02\/03","1402\/11\/14"],["620,960","608,230","620,960","608,470","3425<\/span>","0.56%<\/span>","2024\/02\/02","1402\/11\/13"],["620,350","608,835","630,833","611,895","2773<\/span>","0.45%<\/span>","2024\/01\/31","1402\/11\/11"],["619,791","610,426","624,191","614,668","1625<\/span>","0.27%<\/span>","2024\/01\/30","1402\/11\/10"],["620,707","603,969","629,210","613,043","16827<\/span>","2.74%<\/span>","2024\/01\/29","1402\/11\/09"],["605,860","605,860","632,370","629,870","24120<\/span>","3.98%<\/span>","2024\/01\/28","1402\/11\/08"],["610,630","602,930","610,630","605,750","4930<\/span>","0.81%<\/span>","2024\/01\/27","1402\/11\/07"],["603,690","600,100","611,280","610,680","4020<\/span>","0.66%<\/span>","2024\/01\/26","1402\/11\/06"],["596,760","596,510","607,110","606,660","11580<\/span>","1.95%<\/span>","2024\/01\/23","1402\/11\/03"],["590,010","589,690","596,100","595,080","6010<\/span>","1.02%<\/span>","2024\/01\/22","1402\/11\/02"],["588,000","584,460","590,670","589,070","1290<\/span>","0.22%<\/span>","2024\/01\/21","1402\/11\/01"],["588,750","583,940","589,430","587,780","1380<\/span>","0.23%<\/span>","2024\/01\/20","1402\/10\/30"],["586,660","582,500","589,520","589,160","1610<\/span>","0.27%<\/span>","2024\/01\/19","1402\/10\/29"],["584,680","583,130","592,310","587,550","4040<\/span>","0.69%<\/span>","2024\/01\/17","1402\/10\/27"],["575,130","574,810","583,510","583,510","8980<\/span>","1.56%<\/span>","2024\/01\/16","1402\/10\/26"],["572,440","572,390","578,430","574,530","40<\/span>","0.01%<\/span>","2024\/01\/15","1402\/10\/25"],["571,010","570,850","575,350","574,490","4300<\/span>","0.75%<\/span>","2024\/01\/14","1402\/10\/24"],["574,550","569,170","582,010","570,190","4180<\/span>","0.73%<\/span>","2024\/01\/13","1402\/10\/23"],["565,020","565,020","575,970","574,370","7230<\/span>","1.27%<\/span>","2024\/01\/12","1402\/10\/22"],["571,050","565,560","573,040","567,140","2560<\/span>","0.45%<\/span>","2024\/01\/10","1402\/10\/20"],["562,780","562,520","570,660","569,700","7300<\/span>","1.3%<\/span>","2024\/01\/09","1402\/10\/19"],["558,210","558,110","563,960","562,400","3310<\/span>","0.59%<\/span>","2024\/01\/08","1402\/10\/18"],["558,030","556,520","559,760","559,090","1390<\/span>","0.25%<\/span>","2024\/01\/07","1402\/10\/17"],["557,860","553,060","558,250","557,700","120<\/span>","0.02%<\/span>","2024\/01\/06","1402\/10\/16"],["562,740","556,890","562,740","557,820","5160<\/span>","0.93%<\/span>","2024\/01\/05","1402\/10\/15"],["555,670","555,670","564,980","562,980","7960<\/span>","1.43%<\/span>","2024\/01\/03","1402\/10\/13"],["554,790","553,460","556,530","555,020","110<\/span>","0.02%<\/span>","2024\/01\/02","1402\/10\/12"],["558,470","553,870","558,470","554,910","3610<\/span>","0.65%<\/span>","2024\/01\/01","1402\/10\/11"],["558,110","556,810","559,300","558,520","370<\/span>","0.07%<\/span>","2023\/12\/31","1402\/10\/10"],["558,700","557,030","558,740","558,150","590<\/span>","0.11%<\/span>","2023\/12\/30","1402\/10\/09"],["555,430","555,420","560,290","558,740","530<\/span>","0.09%<\/span>","2023\/12\/29","1402\/10\/08"],["559,790","557,730","560,220","559,270","670<\/span>","0.12%<\/span>","2023\/12\/27","1402\/10\/06"],["553,600","552,980","560,090","559,940","7140<\/span>","1.29%<\/span>","2023\/12\/26","1402\/10\/05"],["552,260","551,750","554,820","552,800","1290<\/span>","0.23%<\/span>","2023\/12\/25","1402\/10\/04"],["551,510","551,470","551,510","551,510","10<\/span>","-","2023\/12\/24","1402\/10\/03"],["554,070","551,250","554,500","551,520","2560<\/span>","0.46%<\/span>","2023\/12\/23","1402\/10\/02"],["551,590","551,590","555,710","554,080","4160<\/span>","0.76%<\/span>","2023\/12\/22","1402\/10\/01"],["545,450","545,370","550,830","549,920","133<\/span>","0.02%<\/span>","2023\/12\/20","1402\/09\/29"],["546,155","537,416","555,229","549,787","237<\/span>","0.04%<\/span>","2023\/12\/19","1402\/09\/28"],["549,630","547,450","559,950","549,550","930<\/span>","0.17%<\/span>","2023\/12\/18","1402\/09\/27"],["551,150","548,000","551,230","548,620","1040<\/span>","0.19%<\/span>","2023\/12\/17","1402\/09\/26"],["549,920","549,320","550,790","549,660","5270<\/span>","0.97%<\/span>","2023\/12\/15","1402\/09\/24"],["544,160","543,640","544,950","544,390","300<\/span>","0.06%<\/span>","2023\/12\/13","1402\/09\/22"],["544,360","543,070","544,380","544,090","80<\/span>","0.01%<\/span>","2023\/12\/12","1402\/09\/21"],["546,010","544,150","546,250","544,170","1600<\/span>","0.29%<\/span>","2023\/12\/11","1402\/09\/20"],["545,120","544,580","546,030","545,770","850<\/span>","0.16%<\/span>","2023\/12\/10","1402\/09\/19"],["545,080","543,830","546,040","544,920","140<\/span>","0.03%<\/span>","2023\/12\/09","1402\/09\/18"],["544,930","543,830","546,360","545,060","650<\/span>","0.12%<\/span>","2023\/12\/08","1402\/09\/17"],["544,170","542,720","545,250","544,410","160<\/span>","0.03%<\/span>","2023\/12\/06","1402\/09\/15"],["544,600","542,420","546,200","544,250","1250<\/span>","0.23%<\/span>","2023\/12\/05","1402\/09\/14"],["548,090","544,940","548,390","545,500","2490<\/span>","0.46%<\/span>","2023\/12\/04","1402\/09\/13"],["549,820","546,970","550,820","547,990","2410<\/span>","0.44%<\/span>","2023\/12\/03","1402\/09\/12"],["549,460","549,050","552,180","550,400","880<\/span>","0.16%<\/span>","2023\/12\/02","1402\/09\/11"],["551,820","548,010","551,820","549,520","5040<\/span>","0.92%<\/span>","2023\/12\/01","1402\/09\/10"],["556,290","553,070","557,940","554,560","2260<\/span>","0.41%<\/span>","2023\/11\/29","1402\/09\/08"],["555,250","550,510","559,230","556,820","774<\/span>","0.14%<\/span>","2023\/11\/28","1402\/09\/07"],["555,156","551,491","560,383","556,046","5486<\/span>","1%<\/span>","2023\/11\/27","1402\/09\/06"],["551,100","550,140","554,740","550,560","40<\/span>","0.01%<\/span>","2023\/11\/26","1402\/09\/05"],["551,540","549,940","553,780","550,600","1070<\/span>","0.19%<\/span>","2023\/11\/25","1402\/09\/04"],["550,540","549,460","553,730","551,670","3540<\/span>","0.65%<\/span>","2023\/11\/24","1402\/09\/03"],["546,590","545,910","549,430","548,130","3640<\/span>","0.67%<\/span>","2023\/11\/22","1402\/09\/01"],["547,520","543,380","550,620","544,490","4100<\/span>","0.75%<\/span>","2023\/11\/21","1402\/08\/30"],["551,950","548,520","554,880","548,590","2490<\/span>","0.45%<\/span>","2023\/11\/20","1402\/08\/29"],["549,220","546,820","551,470","551,080","1820<\/span>","0.33%<\/span>","2023\/11\/19","1402\/08\/28"],["552,390","549,010","553,480","549,260","3270<\/span>","0.6%<\/span>","2023\/11\/18","1402\/08\/27"],["554,100","550,200","554,100","552,530","2120<\/span>","0.39%<\/span>","2023\/11\/17","1402\/08\/26"],["551,760","549,800","553,540","550,410","2810<\/span>","0.51%<\/span>","2023\/11\/15","1402\/08\/24"],["555,900","551,340","556,620","553,220","1340<\/span>","0.24%<\/span>","2023\/11\/14","1402\/08\/23"],["547,930","545,490","555,590","554,560","7620<\/span>","1.39%<\/span>","2023\/11\/13","1402\/08\/22"],["550,430","545,560","551,020","546,940","2840<\/span>","0.52%<\/span>","2023\/11\/12","1402\/08\/21"],["549,860","549,110","551,730","549,780","30<\/span>","0.01%<\/span>","2023\/11\/11","1402\/08\/20"],["548,860","548,830","552,370","549,810","690<\/span>","0.13%<\/span>","2023\/11\/10","1402\/08\/19"],["546,560","546,560","550,670","549,120","2280<\/span>","0.42%<\/span>","2023\/11\/08","1402\/08\/17"],["547,920","544,120","549,450","546,840","1760<\/span>","0.32%<\/span>","2023\/11\/07","1402\/08\/16"],["549,310","546,980","550,400","548,600","3160<\/span>","0.58%<\/span>","2023\/11\/06","1402\/08\/15"],["550,160","550,110","552,860","551,760","1780<\/span>","0.32%<\/span>","2023\/11\/05","1402\/08\/14"],["548,830","548,830","553,810","549,980","1030<\/span>","0.19%<\/span>","2023\/11\/04","1402\/08\/13"],["559,570","547,710","559,570","548,950","7180<\/span>","1.31%<\/span>","2023\/11\/03","1402\/08\/12"],["547,910","547,820","556,340","556,130","11080<\/span>","2.03%<\/span>","2023\/11\/01","1402\/08\/10"],["544,820","540,860","546,630","545,050","540<\/span>","0.1%<\/span>","2023\/10\/31","1402\/08\/09"],["547,190","544,330","550,800","544,510","430<\/span>","0.08%<\/span>","2023\/10\/30","1402\/08\/08"],["543,610","539,070","545,810","544,940","1390<\/span>","0.26%<\/span>","2023\/10\/29","1402\/08\/07"],["548,460","543,510","548,710","543,550","7170<\/span>","1.32%<\/span>","2023\/10\/28","1402\/08\/06"],["545,000","545,000","551,880","550,720","7030<\/span>","1.29%<\/span>","2023\/10\/27","1402\/08\/05"],["539,710","539,120","545,130","543,690","2020<\/span>","0.37%<\/span>","2023\/10\/25","1402\/08\/03"],["538,720","537,190","542,470","541,670","3830<\/span>","0.71%<\/span>","2023\/10\/24","1402\/08\/02"],["541,230","537,610","546,920","537,840","1410<\/span>","0.26%<\/span>","2023\/10\/23","1402\/08\/01"],["536,710","536,710","540,070","539,250","2213<\/span>","0.41%<\/span>","2023\/10\/22","1402\/07\/30"],["534,138","524,630","541,279","537,037","297<\/span>","0.06%<\/span>","2023\/10\/21","1402\/07\/29"],["540,529","536,312","548,935","541,250","560<\/span>","0.1%<\/span>","2023\/10\/18","1402\/07\/26"],["539,190","539,170","545,020","540,560","340<\/span>","0.06%<\/span>","2023\/10\/17","1402\/07\/25"],["530,620","530,110","540,450","540,220","9780<\/span>","1.84%<\/span>","2023\/10\/16","1402\/07\/24"],["535,370","529,390","535,450","530,440","4160<\/span>","0.78%<\/span>","2023\/10\/15","1402\/07\/23"],["535,480","534,120","536,150","534,600","10940<\/span>","2.05%<\/span>","2023\/10\/14","1402\/07\/22"],["545,540","545,540","545,540","545,540","-<\/span>","-","2023\/10\/12","1402\/07\/20"],["550,500","544,840","550,730","545,540","3490<\/span>","0.64%<\/span>","2023\/10\/11","1402\/07\/19"],["551,990","548,810","552,980","549,030","3590<\/span>","0.65%<\/span>","2023\/10\/10","1402\/07\/18"],["557,070","551,260","561,800","552,620","3630<\/span>","0.66%<\/span>","2023\/10\/09","1402\/07\/17"],["552,190","552,190","565,800","556,250","1000<\/span>","0.18%<\/span>","2023\/10\/08","1402\/07\/16"],["534,760","534,760","555,500","555,250","32390<\/span>","6.19%<\/span>","2023\/10\/07","1402\/07\/15"],["522,860","522,860","522,860","522,860","-<\/span>","-","2023\/10\/05","1402\/07\/13"],["519,400","519,400","523,430","522,860","1710<\/span>","0.33%<\/span>","2023\/10\/04","1402\/07\/12"],["521,150","521,150","521,150","521,150","-<\/span>","-","2023\/10\/02","1402\/07\/10"],["524,380","520,270","526,650","521,150","2990<\/span>","0.57%<\/span>","2023\/10\/01","1402\/07\/09"],["524,530","523,520","525,630","524,140","35080<\/span>","6.69%<\/span>","2023\/09\/30","1402\/07\/08"],["559,220","559,220","559,220","559,220","-<\/span>","-","2023\/09\/28","1402\/07\/06"],["551,000","520,900","559,440","559,220","32230<\/span>","6.12%<\/span>","2023\/09\/27","1402\/07\/05"],["526,990","526,990","526,990","526,990","3540<\/span>","0.68%<\/span>","2023\/09\/26","1402\/07\/04"],["523,450","523,450","523,450","523,450","1650<\/span>","0.32%<\/span>","2023\/09\/25","1402\/07\/03"],["525,100","525,100","525,100","525,100","130<\/span>","0.02%<\/span>","2023\/09\/23","1402\/07\/01"],["524,970","524,970","524,970","524,970","-<\/span>","-","2023\/09\/21","1402\/06\/30"],["525,515","522,620","526,060","524,970","1090<\/span>","0.21%<\/span>","2023\/09\/20","1402\/06\/29"],["527,805","524,830","529,550","526,060","3490<\/span>","0.66%<\/span>","2023\/09\/19","1402\/06\/28"],["530,715","528,310","531,880","529,550","30<\/span>","0.01%<\/span>","2023\/09\/18","1402\/06\/27"],["529,830","526,590","530,080","529,580","6980<\/span>","1.32%<\/span>","2023\/09\/17","1402\/06\/26"],["536,560","536,560","536,560","536,560","-<\/span>","-","2023\/09\/13","1402\/06\/22"],["537,150","533,570","537,740","536,560","2990<\/span>","0.56%<\/span>","2023\/09\/12","1402\/06\/21"],["533,660","529,690","533,750","533,570","70<\/span>","0.01%<\/span>","2023\/09\/11","1402\/06\/20"],["534,260","532,400","535,020","533,500","1940<\/span>","0.36%<\/span>","2023\/09\/10","1402\/06\/19"],["532,310","531,140","533,060","531,560","770<\/span>","0.15%<\/span>","2023\/09\/09","1402\/06\/18"],["530,790","530,790","530,790","530,790","1620<\/span>","0.31%<\/span>","2023\/09\/07","1402\/06\/16"],["532,410","532,410","532,410","532,410","-<\/span>","-","2023\/09\/05","1402\/06\/14"],["534,755","531,370","537,100","532,410","3770<\/span>","0.71%<\/span>","2023\/09\/04","1402\/06\/13"],["537,045","534,710","537,910","536,180","640<\/span>","0.12%<\/span>","2023\/09\/03","1402\/06\/12"],["536,465","532,760","537,390","535,540","3160<\/span>","0.59%<\/span>","2023\/09\/02","1402\/06\/11"],["532,380","532,380","532,380","532,380","-<\/span>","-","2023\/08\/31","1402\/06\/09"],["534,370","531,350","536,360","532,380","3980<\/span>","0.75%<\/span>","2023\/08\/30","1402\/06\/08"],["536,935","531,650","537,510","536,360","4710<\/span>","0.89%<\/span>","2023\/08\/29","1402\/06\/07"],["532,155","529,060","532,660","531,650","1720<\/span>","0.32%<\/span>","2023\/08\/28","1402\/06\/06"],["530,450","528,660","530,970","529,930","1040<\/span>","0.2%<\/span>","2023\/08\/27","1402\/06\/05"],["531,440","527,480","531,910","530,970","1690<\/span>","0.32%<\/span>","2023\/08\/26","1402\/06\/04"],["532,660","532,660","532,660","532,660","-<\/span>","-","2023\/08\/24","1402\/06\/02"],["533,305","531,500","533,950","532,660","290<\/span>","0.05%<\/span>","2023\/08\/23","1402\/06\/01"],["533,950","530,420","534,950","532,950","2000<\/span>","0.38%<\/span>","2023\/08\/22","1402\/05\/31"],["536,215","530,690","537,480","534,950","4260<\/span>","0.8%<\/span>","2023\/08\/21","1402\/05\/30"],["531,700","529,510","532,710","530,690","240<\/span>","0.05%<\/span>","2023\/08\/20","1402\/05\/29"],["531,685","529,890","532,920","530,450","2800<\/span>","0.53%<\/span>","2023\/08\/19","1402\/05\/28"],["533,250","533,250","533,250","533,250","-<\/span>","-","2023\/08\/17","1402\/05\/26"],["533,395","530,550","533,540","533,250","220<\/span>","0.04%<\/span>","2023\/08\/16","1402\/05\/25"],["536,935","533,090","540,400","533,470","4420<\/span>","0.83%<\/span>","2023\/08\/15","1402\/05\/24"],["538,670","536,550","539,450","537,890","970<\/span>","0.18%<\/span>","2023\/08\/14","1402\/05\/23"],["540,100","535,640","541,340","538,860","750<\/span>","0.14%<\/span>","2023\/08\/13","1402\/05\/22"],["538,955","531,530","539,800","538,110","9560<\/span>","1.78%<\/span>","2023\/08\/12","1402\/05\/21"],["547,670","547,670","547,670","547,670","-<\/span>","-","2023\/08\/10","1402\/05\/19"],["548,455","543,950","549,240","547,670","3720<\/span>","0.68%<\/span>","2023\/08\/09","1402\/05\/18"],["544,560","540,620","545,170","543,950","3330<\/span>","0.62%<\/span>","2023\/08\/08","1402\/05\/17"],["543,385","539,340","546,150","540,620","5530<\/span>","1.02%<\/span>","2023\/08\/07","1402\/05\/16"],["546,535","544,270","546,920","546,150","590<\/span>","0.11%<\/span>","2023\/08\/06","1402\/05\/15"],["547,350","544,680","547,960","546,740","4845<\/span>","0.89%<\/span>","2023\/08\/05","1402\/05\/14"],["548,831","538,403","557,762","551,585","1838<\/span>","0.33%<\/span>","2023\/08\/02","1402\/05\/11"],["550,136","542,545","554,922","549,747","2143<\/span>","0.39%<\/span>","2023\/08\/01","1402\/05\/10"],["551,970","543,700","552,050","551,890","8190<\/span>","1.51%<\/span>","2023\/07\/31","1402\/05\/09"],["544,170","537,320","544,640","543,700","5980<\/span>","1.11%<\/span>","2023\/07\/30","1402\/05\/08"],["539,605","537,190","541,490","537,720","4000<\/span>","0.74%<\/span>","2023\/07\/29","1402\/05\/07"],["543,595","541,720","545,470","541,720","1360<\/span>","0.25%<\/span>","2023\/07\/26","1402\/05\/04"],["543,710","540,380","544,340","543,080","670<\/span>","0.12%<\/span>","2023\/07\/25","1402\/05\/03"],["542,765","537,650","543,120","542,410","2270<\/span>","0.42%<\/span>","2023\/07\/24","1402\/05\/02"],["540,275","532,060","540,410","540,140","2170<\/span>","0.4%<\/span>","2023\/07\/23","1402\/05\/01"],["539,390","536,290","540,810","537,970","6290<\/span>","1.17%<\/span>","2023\/07\/22","1402\/04\/31"],["544,260","544,260","544,260","544,260","-<\/span>","-","2023\/07\/20","1402\/04\/29"],["545,000","540,990","545,740","544,260","1800<\/span>","0.33%<\/span>","2023\/07\/19","1402\/04\/28"],["545,895","542,210","549,330","542,460","5830<\/span>","1.07%<\/span>","2023\/07\/18","1402\/04\/27"],["550,370","546,580","552,450","548,290","950<\/span>","0.17%<\/span>","2023\/07\/17","1402\/04\/26"],["549,240","543,410","549,240","549,240","5830<\/span>","1.07%<\/span>","2023\/07\/16","1402\/04\/25"],["544,620","542,750","545,830","543,410","6840<\/span>","1.26%<\/span>","2023\/07\/15","1402\/04\/24"],["550,250","550,250","550,250","550,250","-<\/span>","-","2023\/07\/13","1402\/04\/22"],["550,465","548,590","550,680","550,250","1860<\/span>","0.34%<\/span>","2023\/07\/12","1402\/04\/21"],["548,395","540,110","548,400","548,390","7750<\/span>","1.43%<\/span>","2023\/07\/11","1402\/04\/20"],["544,240","538,980","547,840","540,640","7200<\/span>","1.33%<\/span>","2023\/07\/10","1402\/04\/19"],["548,045","544,510","548,250","547,840","630<\/span>","0.11%<\/span>","2023\/07\/09","1402\/04\/18"],["548,560","544,170","548,650","548,470","2170<\/span>","0.4%<\/span>","2023\/07\/08","1402\/04\/17"],["550,640","550,640","550,640","550,640","-<\/span>","-","2023\/07\/06","1402\/04\/15"],["550,660","546,440","550,680","550,640","24200<\/span>","4.6%<\/span>","2023\/07\/05","1402\/04\/14"],["526,440","526,440","526,440","526,440","21230<\/span>","4.03%<\/span>","2023\/07\/04","1402\/04\/13"],["548,910","544,060","549,020","547,670","1620<\/span>","0.3%<\/span>","2023\/07\/03","1402\/04\/12"],["543,990","543,940","549,540","549,290","3810<\/span>","0.7%<\/span>","2023\/07\/02","1402\/04\/11"],["543,870","543,850","547,450","545,480","7890<\/span>","1.47%<\/span>","2023\/07\/01","1402\/04\/10"],["537,590","537,590","537,590","537,590","-<\/span>","-","2023\/06\/28","1402\/04\/07"],["539,800","536,210","540,330","537,590","2990<\/span>","0.56%<\/span>","2023\/06\/27","1402\/04\/06"],["544,830","539,530","546,560","540,580","2370<\/span>","0.44%<\/span>","2023\/06\/26","1402\/04\/05"],["544,770","540,230","545,410","542,950","1400<\/span>","0.26%<\/span>","2023\/06\/25","1402\/04\/04"],["558,830","544,040","558,830","544,350","1330<\/span>","0.24%<\/span>","2023\/06\/24","1402\/04\/03"],["545,680","545,680","545,680","545,680","-<\/span>","-","2023\/06\/22","1402\/04\/01"],["533,980","533,810","547,420","545,680","12970<\/span>","2.43%<\/span>","2023\/06\/21","1402\/03\/31"],["534,410","531,020","534,730","532,710","1410<\/span>","0.26%<\/span>","2023\/06\/20","1402\/03\/30"],["531,450","529,970","535,880","534,120","2460<\/span>","0.46%<\/span>","2023\/06\/19","1402\/03\/29"],["538,160","529,930","538,160","531,660","7000<\/span>","1.32%<\/span>","2023\/06\/18","1402\/03\/28"],["539,980","538,450","542,840","538,660","6800<\/span>","1.28%<\/span>","2023\/06\/17","1402\/03\/27"],["531,860","531,860","531,860","531,860","-<\/span>","-","2023\/06\/15","1402\/03\/25"],["528,250","525,890","531,910","531,860","990<\/span>","0.19%<\/span>","2023\/06\/14","1402\/03\/24"],["538,480","525,710","538,830","530,870","7870<\/span>","1.48%<\/span>","2023\/06\/13","1402\/03\/23"],["520,380","520,380","540,010","538,740","20800<\/span>","4.02%<\/span>","2023\/06\/12","1402\/03\/22"],["505,500","505,360","519,670","517,940","12750<\/span>","2.52%<\/span>","2023\/06\/11","1402\/03\/21"],["530,440","504,050","530,450","505,190","24670<\/span>","4.88%<\/span>","2023\/06\/10","1402\/03\/20"],["529,860","529,860","529,860","529,860","-<\/span>","-","2023\/06\/08","1402\/03\/18"],["531,190","527,070","533,840","529,860","1310<\/span>","0.25%<\/span>","2023\/06\/07","1402\/03\/17"],["544,440","531,100","544,580","531,170","13300<\/span>","2.5%<\/span>","2023\/06\/06","1402\/03\/16"],["544,470","544,470","544,470","544,470","5330<\/span>","0.98%<\/span>","2023\/06\/03","1402\/03\/13"],["549,800","549,800","549,800","549,800","-<\/span>","-","2023\/06\/01","1402\/03\/11"],["544,000","543,980","550,270","549,800","7390<\/span>","1.36%<\/span>","2023\/05\/31","1402\/03\/10"],["548,280","542,130","548,620","542,410","8380<\/span>","1.54%<\/span>","2023\/05\/30","1402\/03\/09"],["553,490","548,480","553,910","550,790","4270<\/span>","0.78%<\/span>","2023\/05\/29","1402\/03\/08"],["553,190","549,420","556,720","555,060","2140<\/span>","0.39%<\/span>","2023\/05\/28","1402\/03\/07"],["557,890","552,700","557,890","552,920","1470<\/span>","0.27%<\/span>","2023\/05\/27","1402\/03\/06"],["554,390","554,390","554,390","554,390","-<\/span>","-","2023\/05\/25","1402\/03\/04"],["552,280","551,210","554,390","554,390","220<\/span>","0.04%<\/span>","2023\/05\/24","1402\/03\/03"],["563,160","553,750","564,370","554,170","8950<\/span>","1.62%<\/span>","2023\/05\/23","1402\/03\/02"],["564,600","561,230","568,100","563,120","2720<\/span>","0.48%<\/span>","2023\/05\/22","1402\/03\/01"],["560,320","560,320","569,500","565,840","5220<\/span>","0.93%<\/span>","2023\/05\/21","1402\/02\/31"],["556,330","556,330","565,040","560,620","8250<\/span>","1.49%<\/span>","2023\/05\/20","1402\/02\/30"],["552,370","552,370","552,370","552,370","-<\/span>","-","2023\/05\/18","1402\/02\/28"],["553,550","550,760","555,730","552,370","5331<\/span>","0.97%<\/span>","2023\/05\/17","1402\/02\/27"],["555,647","549,923","567,070","557,701","9009<\/span>","1.62%<\/span>","2023\/05\/14","1402\/02\/24"],["565,230","557,580","570,950","557,660","21690<\/span>","3.89%<\/span>","2023\/05\/13","1402\/02\/23"],["579,350","579,350","579,350","579,350","-<\/span>","-","2023\/05\/11","1402\/02\/21"],["581,460","578,250","582,640","579,350","1420<\/span>","0.25%<\/span>","2023\/05\/10","1402\/02\/20"],["583,780","575,430","585,010","580,770","1990<\/span>","0.34%<\/span>","2023\/05\/09","1402\/02\/19"],["591,850","581,940","591,850","582,760","9270<\/span>","1.59%<\/span>","2023\/05\/08","1402\/02\/18"],["582,380","582,150","592,070","592,030","9680<\/span>","1.66%<\/span>","2023\/05\/07","1402\/02\/17"],["588,890","581,040","588,890","582,350","15870<\/span>","2.73%<\/span>","2023\/05\/06","1402\/02\/16"],["598,220","598,220","598,220","598,220","-<\/span>","-","2023\/05\/04","1402\/02\/14"],["596,380","596,380","601,780","598,220","1670<\/span>","0.28%<\/span>","2023\/05\/03","1402\/02\/13"],["603,230","594,370","603,230","596,550","4500<\/span>","0.75%<\/span>","2023\/05\/02","1402\/02\/12"],["613,310","597,880","613,310","601,050","10460<\/span>","1.74%<\/span>","2023\/05\/01","1402\/02\/11"],["604,160","604,160","616,030","611,510","6820<\/span>","1.13%<\/span>","2023\/04\/30","1402\/02\/10"],["597,260","594,900","604,940","604,690","17920<\/span>","3.05%<\/span>","2023\/04\/29","1402\/02\/09"],["586,770","586,770","586,770","586,770","-<\/span>","-","2023\/04\/27","1402\/02\/07"],["576,710","576,710","589,290","586,770","20520<\/span>","3.62%<\/span>","2023\/04\/26","1402\/02\/06"],["568,860","565,310","570,280","566,250","3461<\/span>","0.61%<\/span>","2023\/04\/25","1402\/02\/05"],["565,596","558,849","571,025","562,789","1195<\/span>","0.21%<\/span>","2023\/04\/23","1402\/02\/03"],["565,984","554,114","569,379","563,984","2314<\/span>","0.41%<\/span>","2023\/04\/19","1402\/01\/30"],["565,720","563,330","568,160","564,320","930<\/span>","0.16%<\/span>","2023\/04\/18","1402\/01\/29"],["561,950","558,760","566,000","565,250","5570<\/span>","1%<\/span>","2023\/04\/17","1402\/01\/28"],["563,400","558,630","569,910","559,680","3960<\/span>","0.71%<\/span>","2023\/04\/16","1402\/01\/27"],["507,000","507,000","565,850","563,640","10385<\/span>","1.88%<\/span>","2023\/04\/15","1402\/01\/26"],["510,164","506,643","559,340","553,255","1899<\/span>","0.34%<\/span>","2023\/04\/12","1402\/01\/23"],["531,834","522,899","557,929","555,154","2174<\/span>","0.39%<\/span>","2023\/04\/10","1402\/01\/21"],["547,330","540,210","550,180","544,270","2400<\/span>","0.44%<\/span>","2023\/04\/09","1402\/01\/20"],["555,290","546,350","555,950","546,670","4387<\/span>","0.8%<\/span>","2023\/04\/08","1402\/01\/19"],["555,642","542,184","564,032","551,057","93<\/span>","0.02%<\/span>","2023\/04\/06","1402\/01\/17"],["555,690","543,280","555,690","551,150","4280<\/span>","0.78%<\/span>","2023\/04\/05","1402\/01\/16"],["558,200","554,990","563,240","555,430","2140<\/span>","0.39%<\/span>","2023\/04\/04","1402\/01\/15"],["562,890","542,190","563,560","557,570","26130<\/span>","4.69%<\/span>","2023\/04\/03","1402\/01\/14"],["574,800","563,600","587,600","583,700","5600<\/span>","0.97%<\/span>","2023\/03\/29","1402\/01\/09"],["563,100","557,900","587,600","578,100","3100<\/span>","0.54%<\/span>","2023\/03\/28","1402\/01\/08"],["566,000","556,700","585,200","581,200","5700<\/span>","0.99%<\/span>","2023\/03\/27","1402\/01\/07"],["565,500","555,200","581,500","575,500","16800<\/span>","3.01%<\/span>","2023\/03\/26","1402\/01\/06"],["567,100","547,000","572,200","558,700","2700<\/span>","0.48%<\/span>","2023\/03\/25","1402\/01\/05"],["579,100","551,700","582,600","561,400","16400<\/span>","2.92%<\/span>","2023\/03\/24","1402\/01\/04"],["567,400","563,900","587,300","577,800","7200<\/span>","1.25%<\/span>","2023\/03\/18","1401\/12\/27"],["535,626","490,688","545,856","494,396","2136<\/span>","0.43%<\/span>","2023\/03\/15","1401\/12\/24"],["503,690","487,690","508,250","492,920","10150<\/span>","2.06%<\/span>","2023\/03\/14","1401\/12\/23"],["482,400","481,770","503,300","503,070","19040<\/span>","3.93%<\/span>","2023\/03\/13","1401\/12\/22"],["475,230","467,640","487,040","484,030","12440<\/span>","2.64%<\/span>","2023\/03\/12","1401\/12\/21"],["473,200","447,010","487,780","471,590","43199<\/span>","9.16%<\/span>","2023\/03\/11","1401\/12\/20"],["496,720","488,623","520,142","514,789","14991<\/span>","2.91%<\/span>","2023\/03\/08","1401\/12\/17"],["558,395","431,240","587,010","529,780","-<\/span>","-","2023\/03\/07","1401\/12\/16"],["541,350","508,130","541,360","529,780","8360<\/span>","1.58%<\/span>","2023\/03\/06","1401\/12\/15"],["533,890","531,940","542,310","538,140","1670<\/span>","0.31%<\/span>","2023\/03\/05","1401\/12\/14"],["587,010","536,470","587,010","536,470","6935<\/span>","1.29%<\/span>","2023\/03\/04","1401\/12\/13"],["582,082","537,970","589,125","543,405","11960<\/span>","2.2%<\/span>","2023\/03\/01","1401\/12\/10"],["579,128","547,923","591,115","555,365","11805<\/span>","2.17%<\/span>","2023\/02\/28","1401\/12\/09"],["580,287","536,982","585,335","543,560","12402<\/span>","2.28%<\/span>","2023\/02\/27","1401\/12\/08"],["580,663","552,793","585,134","555,962","11410<\/span>","2.1%<\/span>","2023\/02\/26","1401\/12\/07"],["578,727","536,764","585,903","544,552","20603<\/span>","3.78%<\/span>","2023\/02\/25","1401\/12\/06"],["560,411","553,181","581,486","574,705","5035<\/span>","0.88%<\/span>","2023\/02\/22","1401\/12\/03"],["526,790","526,130","540,780","537,450","10020<\/span>","1.9%<\/span>","2023\/02\/21","1401\/12\/02"],["527,060","525,220","528,230","527,430","780<\/span>","0.15%<\/span>","2023\/02\/20","1401\/12\/01"],["520,420","520,420","530,280","528,210","18200<\/span>","3.57%<\/span>","2023\/02\/19","1401\/11\/30"],["505,510","505,510","511,390","510,010","4892<\/span>","0.97%<\/span>","2023\/02\/16","1401\/11\/27"],["494,757","485,158","514,866","505,118","1298<\/span>","0.26%<\/span>","2023\/02\/14","1401\/11\/25"],["489,620","489,620","495,780","492,220","3140<\/span>","0.64%<\/span>","2023\/02\/13","1401\/11\/24"],["492,080","487,020","492,080","489,080","713<\/span>","0.15%<\/span>","2023\/02\/12","1401\/11\/23"],["481,157","474,661","494,911","488,367","4107<\/span>","0.85%<\/span>","2023\/02\/08","1401\/11\/19"],["474,970","474,970","479,550","478,100","4770<\/span>","1.01%<\/span>","2023\/02\/07","1401\/11\/18"],["482,480","472,340","482,480","473,330","9160<\/span>","1.94%<\/span>","2023\/02\/06","1401\/11\/17"],["482,950","481,870","484,950","482,490","6128<\/span>","1.27%<\/span>","2023\/02\/05","1401\/11\/16"],["488,631","479,383","491,269","488,618","6442<\/span>","1.32%<\/span>","2023\/02\/01","1401\/11\/12"],["486,620","483,310","489,180","488,160","2330<\/span>","0.48%<\/span>","2023\/01\/31","1401\/11\/11"],["483,740","480,850","486,040","485,830","1410<\/span>","0.29%<\/span>","2023\/01\/30","1401\/11\/10"],["486,710","482,810","489,670","484,420","3000<\/span>","0.62%<\/span>","2023\/01\/29","1401\/11\/09"],["476,160","475,070","488,430","487,420","155<\/span>","0.03%<\/span>","2023\/01\/28","1401\/11\/08"],["477,204","474,483","491,260","487,265","1875<\/span>","0.39%<\/span>","2023\/01\/25","1401\/11\/05"],["475,250","465,960","480,960","476,690","2110<\/span>","0.44%<\/span>","2023\/01\/24","1401\/11\/04"],["488,400","473,110","488,400","474,580","12800<\/span>","2.7%<\/span>","2023\/01\/23","1401\/11\/03"],["489,580","484,670","492,700","487,380","720<\/span>","0.15%<\/span>","2023\/01\/22","1401\/11\/02"],["488,480","483,020","493,560","488,100","1214<\/span>","0.25%<\/span>","2023\/01\/21","1401\/11\/01"],["468,031","461,197","491,998","486,886","23366<\/span>","5.04%<\/span>","2023\/01\/18","1401\/10\/28"],["453,030","453,030","468,740","467,370","14620<\/span>","3.23%<\/span>","2023\/01\/17","1401\/10\/27"],["449,350","448,440","455,010","452,750","7490<\/span>","1.68%<\/span>","2023\/01\/16","1401\/10\/26"],["444,030","442,600","445,420","445,260","1140<\/span>","0.26%<\/span>","2023\/01\/15","1401\/10\/25"],["443,510","441,850","444,340","444,120","1265<\/span>","0.29%<\/span>","2023\/01\/14","1401\/10\/24"],["441,925","438,698","450,516","442,855","5<\/span>","-","2023\/01\/11","1401\/10\/21"],["435,500","435,500","441,760","437,470","200<\/span>","0.05%<\/span>","2023\/01\/10","1401\/10\/20"],["437,820","428,260","446,750","437,270","670<\/span>","0.15%<\/span>","2023\/01\/08","1401\/10\/18"],["439,350","433,850","445,450","436,280","13130<\/span>","3.1%<\/span>","2023\/01\/07","1401\/10\/17"],["423,150","423,150","423,150","423,150","-<\/span>","-","2023\/01\/05","1401\/10\/15"],["416,600","416,240","425,050","423,150","2360<\/span>","0.56%<\/span>","2023\/01\/04","1401\/10\/14"],["419,630","417,860","425,060","420,790","2470<\/span>","0.59%<\/span>","2023\/01\/03","1401\/10\/13"],["435,290","414,960","435,630","418,320","16950<\/span>","4.05%<\/span>","2023\/01\/02","1401\/10\/12"],["438,860","435,190","438,940","435,270","4700<\/span>","1.08%<\/span>","2023\/01\/01","1401\/10\/11"],["427,270","424,030","441,270","439,970","19320<\/span>","4.39%<\/span>","2022\/12\/31","1401\/10\/10"],["459,290","459,290","459,290","459,290","5340<\/span>","1.16%<\/span>","2022\/12\/29","1401\/10\/08"],["467,480","461,200","467,480","464,630","26480<\/span>","6.04%<\/span>","2022\/12\/28","1401\/10\/07"],["438,150","438,150","438,150","438,150","-<\/span>","-","2022\/12\/26","1401\/10\/05"],["432,890","432,890","442,360","438,150","6000<\/span>","1.39%<\/span>","2022\/12\/25","1401\/10\/04"],["428,010","427,470","434,300","432,150","12400<\/span>","2.95%<\/span>","2022\/12\/24","1401\/10\/03"],["419,750","419,750","419,750","419,750","-<\/span>","-","2022\/12\/22","1401\/10\/01"],["418,560","418,560","421,720","419,750","2380<\/span>","0.57%<\/span>","2022\/12\/21","1401\/09\/30"],["412,300","411,580","419,670","417,370","4750<\/span>","1.15%<\/span>","2022\/12\/20","1401\/09\/29"],["418,010","409,580","418,870","412,620","5130<\/span>","1.24%<\/span>","2022\/12\/19","1401\/09\/28"],["414,390","414,100","418,300","417,750","4530<\/span>","1.1%<\/span>","2022\/12\/18","1401\/09\/27"],["415,060","411,100","416,280","413,220","8370<\/span>","2.07%<\/span>","2022\/12\/17","1401\/09\/26"],["404,850","404,850","404,850","404,850","-<\/span>","-","2022\/12\/15","1401\/09\/24"],["406,130","402,220","407,410","404,850","370<\/span>","0.09%<\/span>","2022\/12\/14","1401\/09\/23"],["407,320","402,400","410,120","405,220","3170<\/span>","0.78%<\/span>","2022\/12\/13","1401\/09\/22"],["399,140","398,370","408,940","408,390","10840<\/span>","2.73%<\/span>","2022\/12\/12","1401\/09\/21"],["390,510","390,510","399,330","397,550","6530<\/span>","1.67%<\/span>","2022\/12\/11","1401\/09\/20"],["388,330","387,330","391,720","391,020","8091<\/span>","2.11%<\/span>","2022\/12\/10","1401\/09\/19"],["384,341","375,921","388,338","382,929","1859<\/span>","0.49%<\/span>","2022\/12\/07","1401\/09\/16"],["375,940","374,850","380,650","378,820","600<\/span>","0.16%<\/span>","2022\/12\/06","1401\/09\/15"],["378,190","376,770","379,430","378,220","1250<\/span>","0.33%<\/span>","2022\/12\/05","1401\/09\/14"],["380,410","378,820","383,250","379,470","310<\/span>","0.08%<\/span>","2022\/12\/04","1401\/09\/13"],["375,430","374,880","380,310","379,780","5020<\/span>","1.34%<\/span>","2022\/12\/03","1401\/09\/12"],["374,760","374,760","374,760","374,760","-<\/span>","-","2022\/12\/01","1401\/09\/10"],["373,070","367,530","376,610","374,760","6650<\/span>","1.81%<\/span>","2022\/11\/30","1401\/09\/09"],["364,780","363,750","369,820","368,110","1690<\/span>","0.46%<\/span>","2022\/11\/29","1401\/09\/08"],["371,680","369,350","372,830","369,800","2250<\/span>","0.61%<\/span>","2022\/11\/28","1401\/09\/07"],["371,920","371,290","378,210","372,050","2000<\/span>","0.54%<\/span>","2022\/11\/27","1401\/09\/06"],["367,920","367,560","374,500","374,050","5940<\/span>","1.61%<\/span>","2022\/11\/26","1401\/09\/05"],["368,110","368,110","368,110","368,110","-<\/span>","-","2022\/11\/24","1401\/09\/03"],["369,540","366,510","370,210","368,110","960<\/span>","0.26%<\/span>","2022\/11\/23","1401\/09\/02"],["367,560","365,510","368,490","367,150","1620<\/span>","0.44%<\/span>","2022\/11\/22","1401\/09\/01"],["365,900","361,680","365,900","365,530","180<\/span>","0.05%<\/span>","2022\/11\/21","1401\/08\/30"],["362,730","362,730","366,240","365,710","1030<\/span>","0.28%<\/span>","2022\/11\/20","1401\/08\/29"],["361,070","361,070","365,710","364,680","3320<\/span>","0.92%<\/span>","2022\/11\/19","1401\/08\/28"],["361,360","361,360","361,360","361,360","-<\/span>","-","2022\/11\/17","1401\/08\/26"],["370,430","360,580","370,970","361,360","7750<\/span>","2.14%<\/span>","2022\/11\/16","1401\/08\/25"],["368,630","367,970","369,680","369,110","250<\/span>","0.07%<\/span>","2022\/11\/15","1401\/08\/24"],["371,070","364,730","371,720","368,860","830<\/span>","0.23%<\/span>","2022\/11\/14","1401\/08\/23"],["365,870","362,170","370,070","369,690","2700<\/span>","0.74%<\/span>","2022\/11\/13","1401\/08\/22"],["361,840","361,060","368,270","366,990","17700<\/span>","5.07%<\/span>","2022\/11\/12","1401\/08\/21"],["349,290","349,290","349,290","349,290","-<\/span>","-","2022\/11\/10","1401\/08\/19"],["353,630","347,750","354,260","349,290","5780<\/span>","1.65%<\/span>","2022\/11\/09","1401\/08\/18"],["364,360","354,610","364,910","355,070","9690<\/span>","2.73%<\/span>","2022\/11\/08","1401\/08\/17"],["361,790","359,220","367,600","364,760","2650<\/span>","0.73%<\/span>","2022\/11\/07","1401\/08\/16"],["360,390","358,640","362,320","362,110","760<\/span>","0.21%<\/span>","2022\/11\/06","1401\/08\/15"],["359,340","354,970","361,650","361,350","20640<\/span>","6.06%<\/span>","2022\/11\/05","1401\/08\/14"],["340,710","340,710","340,710","340,710","-<\/span>","-","2022\/11\/03","1401\/08\/12"],["338,620","337,200","341,310","340,710","680<\/span>","0.2%<\/span>","2022\/11\/02","1401\/08\/11"],["334,640","330,520","343,310","341,390","10890<\/span>","3.3%<\/span>","2022\/11\/01","1401\/08\/10"],["329,660","329,660","333,390","330,500","1860<\/span>","0.57%<\/span>","2022\/10\/31","1401\/08\/09"],["327,930","327,890","330,770","328,640","150<\/span>","0.05%<\/span>","2022\/10\/30","1401\/08\/08"],["328,140","327,220","329,010","328,790","1610<\/span>","0.49%<\/span>","2022\/10\/29","1401\/08\/07"],["330,400","330,400","330,400","330,400","-<\/span>","-","2022\/10\/27","1401\/08\/05"],["329,620","329,620","333,310","330,400","500<\/span>","0.15%<\/span>","2022\/10\/26","1401\/08\/04"],["328,870","327,160","330,230","329,900","2640<\/span>","0.81%<\/span>","2022\/10\/25","1401\/08\/03"],["322,640","322,640","328,140","327,260","3890<\/span>","1.2%<\/span>","2022\/10\/24","1401\/08\/02"],["322,620","320,260","323,820","323,370","400<\/span>","0.12%<\/span>","2022\/10\/23","1401\/08\/01"],["323,200","323,110","324,590","323,770","3760<\/span>","1.17%<\/span>","2022\/10\/22","1401\/07\/30"],["320,010","320,010","320,010","320,010","-<\/span>","-","2022\/10\/20","1401\/07\/28"],["320,920","318,630","321,230","320,010","540<\/span>","0.17%<\/span>","2022\/10\/19","1401\/07\/27"],["322,770","320,300","324,160","320,550","2960<\/span>","0.92%<\/span>","2022\/10\/18","1401\/07\/26"],["321,890","321,090","323,670","323,510","60<\/span>","0.02%<\/span>","2022\/10\/17","1401\/07\/25"],["321,200","320,070","323,690","323,570","1580<\/span>","0.49%<\/span>","2022\/10\/16","1401\/07\/24"],["319,010","319,010","322,420","321,990","3870<\/span>","1.22%<\/span>","2022\/10\/15","1401\/07\/23"],["318,120","318,120","318,120","318,120","-<\/span>","-","2022\/10\/13","1401\/07\/21"],["316,490","315,990","320,840","318,120","1680<\/span>","0.53%<\/span>","2022\/10\/12","1401\/07\/20"],["318,140","315,240","318,490","316,440","3410<\/span>","1.08%<\/span>","2022\/10\/11","1401\/07\/19"],["315,460","315,270","319,900","319,850","4800<\/span>","1.52%<\/span>","2022\/10\/10","1401\/07\/18"],["314,310","311,200","317,000","315,050","160<\/span>","0.05%<\/span>","2022\/10\/09","1401\/07\/17"],["317,960","314,730","317,960","314,890","536<\/span>","0.17%<\/span>","2022\/10\/08","1401\/07\/16"],["323,589","312,397","327,698","315,426","15024<\/span>","4.76%<\/span>","2022\/10\/05","1401\/07\/13"],["330,450","330,450","330,450","330,450","-<\/span>","-","2022\/10\/04","1401\/07\/12"],["329,000","326,790","330,700","330,450","4530<\/span>","1.39%<\/span>","2022\/10\/03","1401\/07\/11"],["325,350","323,680","328,380","325,920","950<\/span>","0.29%<\/span>","2022\/10\/02","1401\/07\/10"],["324,580","319,280","326,050","324,970","15010<\/span>","4.84%<\/span>","2022\/10\/01","1401\/07\/09"],["309,960","309,960","309,960","309,960","-<\/span>","-","2022\/09\/29","1401\/07\/07"],["307,590","306,930","310,510","309,960","5170<\/span>","1.7%<\/span>","2022\/09\/28","1401\/07\/06"],["304,790","304,790","304,790","304,790","2540<\/span>","0.83%<\/span>","2022\/09\/26","1401\/07\/04"],["307,330","307,330","307,330","307,330","5060<\/span>","1.65%<\/span>","2022\/09\/24","1401\/07\/02"],["312,390","312,390","312,390","312,390","-<\/span>","-","2022\/09\/22","1401\/06\/31"],["311,900","310,720","313,990","312,390","710<\/span>","0.23%<\/span>","2022\/09\/21","1401\/06\/30"],["314,710","312,480","314,710","313,100","3510<\/span>","1.12%<\/span>","2022\/09\/20","1401\/06\/29"],["317,710","315,400","318,690","316,610","110<\/span>","0.03%<\/span>","2022\/09\/19","1401\/06\/28"],["314,950","313,980","317,040","316,720","1620<\/span>","0.51%<\/span>","2022\/09\/18","1401\/06\/27"],["315,100","315,100","315,100","315,100","-<\/span>","-","2022\/09\/15","1401\/06\/24"],["314,760","312,610","316,640","315,100","1530<\/span>","0.49%<\/span>","2022\/09\/14","1401\/06\/23"],["316,390","311,330","316,530","313,570","3590<\/span>","1.14%<\/span>","2022\/09\/13","1401\/06\/22"],["314,280","313,840","321,250","317,160","3330<\/span>","1.06%<\/span>","2022\/09\/12","1401\/06\/21"],["311,880","311,780","315,160","313,830","5690<\/span>","1.85%<\/span>","2022\/09\/11","1401\/06\/20"],["305,310","305,130","308,740","308,140","5530<\/span>","1.83%<\/span>","2022\/09\/10","1401\/06\/19"],["302,610","302,610","302,610","302,610","-<\/span>","-","2022\/09\/08","1401\/06\/17"],["302,510","301,020","303,540","302,610","2110<\/span>","0.7%<\/span>","2022\/09\/07","1401\/06\/16"],["298,110","296,680","300,910","300,500","730<\/span>","0.24%<\/span>","2022\/09\/06","1401\/06\/15"],["299,660","298,160","302,680","299,770","1320<\/span>","0.44%<\/span>","2022\/09\/05","1401\/06\/14"],["299,640","297,460","299,730","298,450","2880<\/span>","0.96%<\/span>","2022\/09\/04","1401\/06\/13"],["298,640","298,610","302,000","301,330","3340<\/span>","1.12%<\/span>","2022\/09\/03","1401\/06\/12"],["297,990","297,990","297,990","297,990","-<\/span>","-","2022\/09\/01","1401\/06\/10"],["298,920","297,960","299,510","297,990","2600<\/span>","0.87%<\/span>","2022\/08\/31","1401\/06\/09"],["298,450","298,450","301,900","300,590","2760<\/span>","0.93%<\/span>","2022\/08\/30","1401\/06\/08"],["297,180","294,690","299,010","297,830","21770<\/span>","7.31%<\/span>","2022\/08\/29","1401\/06\/07"],["320,400","313,900","326,400","319,600","6800<\/span>","2.17%<\/span>","2022\/08\/27","1401\/06\/05"],["310,700","309,100","315,900","312,800","14000<\/span>","4.69%<\/span>","2022\/08\/26","1401\/06\/04"],["322,500","292,600","325,500","298,800","9000<\/span>","3.01%<\/span>","2022\/08\/24","1401\/06\/02"],["306,500","302,200","312,500","307,800","4200<\/span>","1.38%<\/span>","2022\/08\/23","1401\/06\/01"],["303,500","299,300","306,200","303,600","10400<\/span>","3.43%<\/span>","2022\/08\/22","1401\/05\/31"],["310,000","305,300","318,100","314,000","200<\/span>","0.06%<\/span>","2022\/08\/21","1401\/05\/30"],["318,900","311,900","324,500","313,800","7800<\/span>","2.55%<\/span>","2022\/08\/20","1401\/05\/29"],["301,300","299,400","308,500","306,000","5700<\/span>","1.86%<\/span>","2022\/08\/19","1401\/05\/28"],["309,400","306,900","316,000","311,700","1800<\/span>","0.58%<\/span>","2022\/08\/17","1401\/05\/26"],["311,700","305,800","315,200","313,500","7600<\/span>","2.42%<\/span>","2022\/08\/16","1401\/05\/25"],["303,300","300,400","323,100","321,100","8000<\/span>","2.56%<\/span>","2022\/08\/15","1401\/05\/24"],["309,100","303,900","316,300","313,100","4100<\/span>","1.31%<\/span>","2022\/08\/14","1401\/05\/23"],["310,900","307,100","319,400","317,200","8700<\/span>","2.82%<\/span>","2022\/08\/13","1401\/05\/22"],["317,200","303,500","321,800","308,500","4000<\/span>","1.3%<\/span>","2022\/08\/12","1401\/05\/21"],["320,700","308,700","326,600","312,500","7000<\/span>","2.29%<\/span>","2022\/08\/10","1401\/05\/19"],["310,300","300,600","313,300","305,500","4500<\/span>","1.47%<\/span>","2022\/08\/09","1401\/05\/18"],["320,000","304,000","324,600","310,000","2500<\/span>","0.81%<\/span>","2022\/08\/08","1401\/05\/17"],["303,100","298,300","318,000","312,500","11400<\/span>","3.79%<\/span>","2022\/08\/05","1401\/05\/14"],["317,600","296,500","323,500","301,100","21900<\/span>","7.27%<\/span>","2022\/08\/03","1401\/05\/12"],["327,000","327,000","327,000","327,000","3164<\/span>","0.98%<\/span>","2022\/08\/02","1401\/05\/11"],["322,290","316,392","329,373","323,836","1348<\/span>","0.42%<\/span>","2022\/07\/31","1401\/05\/09"],["324,970","317,392","330,754","322,488","1799<\/span>","0.56%<\/span>","2022\/07\/30","1401\/05\/08"],["324,474","319,584","327,880","324,287","470<\/span>","0.15%<\/span>","2022\/07\/29","1401\/05\/07"],["326,154","318,700","327,850","323,817","1278<\/span>","0.4%<\/span>","2022\/07\/27","1401\/05\/05"],["323,021","318,894","327,866","322,539","1110<\/span>","0.34%<\/span>","2022\/07\/26","1401\/05\/04"],["325,348","319,765","329,675","323,649","58<\/span>","0.02%<\/span>","2022\/07\/25","1401\/05\/03"],["326,161","319,369","328,672","323,707","326<\/span>","0.1%<\/span>","2022\/07\/24","1401\/05\/02"],["324,948","319,662","329,887","323,381","3059<\/span>","0.95%<\/span>","2022\/07\/23","1401\/05\/01"],["322,645","316,837","331,793","326,440","464<\/span>","0.14%<\/span>","2022\/07\/22","1401\/04\/31"],["322,492","318,041","331,484","325,976","2156<\/span>","0.67%<\/span>","2022\/07\/20","1401\/04\/29"],["322,196","319,199","327,220","323,820","3047<\/span>","0.94%<\/span>","2022\/07\/19","1401\/04\/28"],["323,353","318,373","331,639","326,867","1452<\/span>","0.45%<\/span>","2022\/07\/18","1401\/04\/27"],["326,616","322,974","333,148","325,415","1062<\/span>","0.33%<\/span>","2022\/07\/16","1401\/04\/25"],["323,368","321,751","330,133","326,477","464<\/span>","0.14%<\/span>","2022\/07\/15","1401\/04\/24"],["323,407","320,043","330,348","326,013","790<\/span>","0.24%<\/span>","2022\/07\/13","1401\/04\/22"],["323,095","317,279","329,450","326,803","4360<\/span>","1.35%<\/span>","2022\/07\/12","1401\/04\/21"],["326,363","320,637","329,985","322,443","27<\/span>","0.01%<\/span>","2022\/07\/11","1401\/04\/20"],["323,334","319,610","329,865","322,416","2959<\/span>","0.92%<\/span>","2022\/07\/10","1401\/04\/19"],["323,025","318,115","329,637","325,375","998<\/span>","0.31%<\/span>","2022\/07\/08","1401\/04\/17"],["325,470","321,108","331,105","326,373","2973<\/span>","0.92%<\/span>","2022\/07\/06","1401\/04\/15"],["323,379","318,237","329,318","323,400","1140<\/span>","0.35%<\/span>","2022\/07\/05","1401\/04\/14"],["325,701","319,055","329,641","324,540","969<\/span>","0.3%<\/span>","2022\/07\/04","1401\/04\/13"],["322,822","319,109","327,559","325,509","1839<\/span>","0.57%<\/span>","2022\/07\/03","1401\/04\/12"],["322,648","318,453","325,288","323,670","2003<\/span>","0.62%<\/span>","2022\/07\/02","1401\/04\/11"],["326,003","323,165","329,589","325,673","3343<\/span>","1.04%<\/span>","2022\/07\/01","1401\/04\/10"],["324,382","316,205","329,345","322,330","2608<\/span>","0.81%<\/span>","2022\/06\/29","1401\/04\/08"],["324,205","321,384","328,674","324,938","3040<\/span>","0.94%<\/span>","2022\/06\/28","1401\/04\/07"],["325,258","316,007","330,006","321,898","2458<\/span>","0.76%<\/span>","2022\/06\/27","1401\/04\/06"],["323,768","321,598","331,135","324,356","751<\/span>","0.23%<\/span>","2022\/06\/26","1401\/04\/05"],["325,142","319,980","331,579","323,605","1193<\/span>","0.37%<\/span>","2022\/06\/25","1401\/04\/04"],["326,651","318,220","332,498","322,412","3295<\/span>","1.02%<\/span>","2022\/06\/24","1401\/04\/03"],["325,228","320,869","332,449","325,707","747<\/span>","0.23%<\/span>","2022\/06\/22","1401\/04\/01"],["326,419","321,352","332,327","324,960","1307<\/span>","0.4%<\/span>","2022\/06\/21","1401\/03\/31"],["323,947","319,574","327,963","323,653","176<\/span>","0.05%<\/span>","2022\/06\/20","1401\/03\/30"],["323,755","317,927","327,617","323,829","2011<\/span>","0.62%<\/span>","2022\/06\/19","1401\/03\/29"],["322,432","317,240","331,118","325,840","3889<\/span>","1.21%<\/span>","2022\/06\/18","1401\/03\/28"],["322,338","315,833","328,172","321,951","4201<\/span>","1.3%<\/span>","2022\/06\/17","1401\/03\/27"],["323,651","319,184","330,261","326,152","2176<\/span>","0.67%<\/span>","2022\/06\/15","1401\/03\/25"],["326,506","319,148","330,228","323,976","1457<\/span>","0.45%<\/span>","2022\/06\/14","1401\/03\/24"],["326,288","323,252","328,898","325,433","1012<\/span>","0.31%<\/span>","2022\/06\/13","1401\/03\/23"],["323,228","318,993","332,157","326,445","2379<\/span>","0.73%<\/span>","2022\/06\/12","1401\/03\/22"],["324,072","320,501","326,016","324,066","1404<\/span>","0.44%<\/span>","2022\/06\/11","1401\/03\/21"],["322,930","320,145","324,770","322,662","740<\/span>","0.23%<\/span>","2022\/06\/10","1401\/03\/20"],["323,757","317,157","327,674","321,922","2567<\/span>","0.8%<\/span>","2022\/06\/08","1401\/03\/18"],["324,706","318,680","329,933","324,489","1786<\/span>","0.55%<\/span>","2022\/06\/07","1401\/03\/17"],["325,378","318,475","329,445","322,703","676<\/span>","0.21%<\/span>","2022\/06\/06","1401\/03\/16"],["322,994","318,033","325,836","322,027","2498<\/span>","0.78%<\/span>","2022\/06\/05","1401\/03\/15"],["323,519","317,598","328,094","324,525","2648<\/span>","0.82%<\/span>","2022\/06\/01","1401\/03\/11"],["322,964","317,177","326,129","321,877","3039<\/span>","0.94%<\/span>","2022\/05\/31","1401\/03\/10"],["322,981","321,333","329,497","324,916","2676<\/span>","0.83%<\/span>","2022\/05\/30","1401\/03\/09"],["323,251","317,664","325,966","322,240","946<\/span>","0.29%<\/span>","2022\/05\/29","1401\/03\/08"],["323,948","319,986","328,062","323,186","3489<\/span>","1.08%<\/span>","2022\/05\/28","1401\/03\/07"],["322,445","317,447","331,117","326,675","3842<\/span>","1.19%<\/span>","2022\/05\/27","1401\/03\/06"],["326,864","318,087","329,086","322,833","4011<\/span>","1.24%<\/span>","2022\/05\/25","1401\/03\/04"],["322,508","318,121","333,184","326,844","682<\/span>","0.21%<\/span>","2022\/05\/24","1401\/03\/03"],["323,120","319,565","333,011","326,162","2992<\/span>","0.93%<\/span>","2022\/05\/23","1401\/03\/02"],["325,274","321,166","327,811","323,170","403<\/span>","0.12%<\/span>","2022\/05\/22","1401\/03\/01"],["322,069","316,915","326,737","322,767","3501<\/span>","1.08%<\/span>","2022\/05\/21","1401\/02\/31"],["324,957","322,259","328,747","326,268","2506<\/span>","0.77%<\/span>","2022\/05\/20","1401\/02\/30"],["323,545","316,977","328,974","323,762","1348<\/span>","0.42%<\/span>","2022\/05\/18","1401\/02\/28"],["323,255","317,759","327,060","325,110","359<\/span>","0.11%<\/span>","2022\/05\/17","1401\/02\/27"],["326,184","320,294","330,685","325,469","3709<\/span>","1.15%<\/span>","2022\/05\/16","1401\/02\/26"],["321,760","318,360","321,760","321,760","3400<\/span>","1.07%<\/span>","2022\/05\/15","1401\/02\/25"],["318,480","311,380","318,600","318,360","3400<\/span>","1.07%<\/span>","2022\/05\/14","1401\/02\/24"],["321,760","321,760","321,760","321,760","7670<\/span>","2.44%<\/span>","2022\/05\/12","1401\/02\/22"],["307,020","306,970","316,860","314,090","5136<\/span>","1.66%<\/span>","2022\/05\/11","1401\/02\/21"],["306,091","303,397","311,023","308,954","2344<\/span>","0.76%<\/span>","2022\/05\/09","1401\/02\/19"],["300,160","299,470","304,660","300,710","1510<\/span>","0.5%<\/span>","2022\/05\/08","1401\/02\/18"],["299,670","298,780","303,190","299,200","650<\/span>","0.22%<\/span>","2022\/05\/07","1401\/02\/17"],["299,850","299,850","299,850","299,850","3100<\/span>","1.04%<\/span>","2022\/05\/05","1401\/02\/15"],["296,750","296,750","296,750","296,750","-<\/span>","-","2022\/05\/02","1401\/02\/12"],["296,380","295,960","300,840","296,750","300<\/span>","0.1%<\/span>","2022\/05\/01","1401\/02\/11"],["296,260","296,210","299,990","297,050","1560<\/span>","0.53%<\/span>","2022\/04\/30","1401\/02\/10"],["295,490","295,490","295,490","295,490","-<\/span>","-","2022\/04\/28","1401\/02\/08"],["295,370","294,760","300,630","295,490","610<\/span>","0.21%<\/span>","2022\/04\/27","1401\/02\/07"],["296,730","295,270","300,840","296,100","1620<\/span>","0.55%<\/span>","2022\/04\/26","1401\/02\/06"],["298,340","297,480","300,060","297,720","540<\/span>","0.18%<\/span>","2022\/04\/25","1401\/02\/05"],["298,150","297,170","299,150","298,260","4940<\/span>","1.66%<\/span>","2022\/04\/24","1401\/02\/04"],["303,200","303,200","303,200","303,200","-<\/span>","-","2022\/04\/21","1401\/02\/01"],["301,330","301,200","305,050","303,200","1890<\/span>","0.63%<\/span>","2022\/04\/20","1401\/01\/31"],["299,030","298,830","302,420","301,310","2540<\/span>","0.85%<\/span>","2022\/04\/19","1401\/01\/30"],["299,080","298,350","300,960","298,770","600<\/span>","0.2%<\/span>","2022\/04\/18","1401\/01\/29"],["301,580","299,320","303,230","299,370","3410<\/span>","1.14%<\/span>","2022\/04\/17","1401\/01\/28"],["301,540","301,520","305,900","302,780","120<\/span>","0.04%<\/span>","2022\/04\/16","1401\/01\/27"],["302,660","302,660","302,660","302,660","-<\/span>","-","2022\/04\/14","1401\/01\/25"],["303,680","301,940","303,720","302,660","570<\/span>","0.19%<\/span>","2022\/04\/13","1401\/01\/24"],["304,490","300,770","304,820","302,090","3350<\/span>","1.11%<\/span>","2022\/04\/12","1401\/01\/23"],["305,070","304,960","307,350","305,440","80<\/span>","0.03%<\/span>","2022\/04\/11","1401\/01\/22"],["304,560","304,090","307,620","305,360","940<\/span>","0.31%<\/span>","2022\/04\/10","1401\/01\/21"],["301,800","301,050","304,750","304,420","3080<\/span>","1.02%<\/span>","2022\/04\/09","1401\/01\/20"],["301,340","301,340","301,340","301,340","-<\/span>","-","2022\/04\/07","1401\/01\/18"],["299,390","298,910","302,680","301,340","2490<\/span>","0.83%<\/span>","2022\/04\/06","1401\/01\/17"],["301,400","297,700","301,650","298,850","4160<\/span>","1.39%<\/span>","2022\/04\/05","1401\/01\/16"],["298,300","298,300","304,470","303,010","4020<\/span>","1.34%<\/span>","2022\/04\/04","1401\/01\/15"],["297,210","296,590","300,020","298,990","2300<\/span>","0.77%<\/span>","2022\/04\/03","1401\/01\/14"],["301,290","301,290","301,290","301,290","-<\/span>","-","2022\/03\/31","1401\/01\/11"],["302,020","300,440","302,480","301,290","860<\/span>","0.29%<\/span>","2022\/03\/30","1401\/01\/10"],["302,190","299,780","302,490","302,150","2010<\/span>","0.67%<\/span>","2022\/03\/29","1401\/01\/09"],["293,930","293,460","301,260","300,140","7470<\/span>","2.55%<\/span>","2022\/03\/28","1401\/01\/08"],["287,950","287,500","293,900","292,670","4240<\/span>","1.47%<\/span>","2022\/03\/27","1401\/01\/07"],["288,010","287,890","288,610","288,430","597<\/span>","0.21%<\/span>","2022\/03\/26","1401\/01\/06"],["289,435","286,454","292,213","289,027","1003<\/span>","0.35%<\/span>","2022\/03\/18","1400\/12\/27"],["290,030","290,030","290,030","290,030","-<\/span>","-","2022\/03\/17","1400\/12\/26"],["289,240","289,110","309,380","290,030","250<\/span>","0.09%<\/span>","2022\/03\/16","1400\/12\/25"],["288,030","287,770","291,440","290,280","1480<\/span>","0.51%<\/span>","2022\/03\/15","1400\/12\/24"],["290,840","288,470","292,410","288,800","830<\/span>","0.29%<\/span>","2022\/03\/14","1400\/12\/23"],["287,760","287,100","289,780","289,630","340<\/span>","0.12%<\/span>","2022\/03\/13","1400\/12\/22"],["285,550","285,450","291,180","289,290","3580<\/span>","1.25%<\/span>","2022\/03\/12","1400\/12\/21"],["285,710","285,710","285,710","285,710","-<\/span>","-","2022\/03\/10","1400\/12\/19"],["286,150","284,290","286,660","285,710","570<\/span>","0.2%<\/span>","2022\/03\/09","1400\/12\/18"],["283,680","280,060","286,380","286,280","1820<\/span>","0.64%<\/span>","2022\/03\/08","1400\/12\/17"],["283,040","282,950","287,830","284,460","2020<\/span>","0.72%<\/span>","2022\/03\/07","1400\/12\/16"],["280,040","279,210","284,420","282,440","2080<\/span>","0.74%<\/span>","2022\/03\/06","1400\/12\/15"],["279,030","277,540","300,980","280,360","6430<\/span>","2.29%<\/span>","2022\/03\/05","1400\/12\/14"],["286,790","286,790","286,790","286,790","-<\/span>","-","2022\/03\/03","1400\/12\/12"],["286,640","286,390","289,100","286,790","7850<\/span>","2.74%<\/span>","2022\/03\/02","1400\/12\/11"],["294,640","294,640","294,640","294,640","-<\/span>","-","2022\/02\/28","1400\/12\/09"],["293,340","292,980","295,110","294,640","1480<\/span>","0.5%<\/span>","2022\/02\/27","1400\/12\/08"],["293,180","292,960","309,840","296,120","4120<\/span>","1.41%<\/span>","2022\/02\/26","1400\/12\/07"],["292,000","292,000","292,000","292,000","-<\/span>","-","2022\/02\/24","1400\/12\/05"],["294,110","291,090","308,770","292,000","1580<\/span>","0.54%<\/span>","2022\/02\/23","1400\/12\/04"],["296,810","293,580","297,890","293,580","1840<\/span>","0.63%<\/span>","2022\/02\/22","1400\/12\/03"],["292,050","291,840","297,380","295,420","2780<\/span>","0.95%<\/span>","2022\/02\/21","1400\/12\/02"],["290,500","289,790","293,000","292,640","4880<\/span>","1.7%<\/span>","2022\/02\/20","1400\/12\/01"],["293,090","287,710","293,090","287,760","9781<\/span>","3.4%<\/span>","2022\/02\/19","1400\/11\/30"],["295,204","292,812","299,802","297,541","1609<\/span>","0.54%<\/span>","2022\/02\/16","1400\/11\/27"],["306,247","298,593","309,125","304,563","67<\/span>","0.02%<\/span>","2022\/02\/13","1400\/11\/24"],["300,280","300,040","305,170","304,990","5030<\/span>","1.68%<\/span>","2022\/02\/12","1400\/11\/23"],["299,960","299,960","299,960","299,960","-<\/span>","-","2022\/02\/10","1400\/11\/21"],["299,750","299,380","300,370","299,960","100<\/span>","0.03%<\/span>","2022\/02\/09","1400\/11\/20"],["301,000","297,870","301,030","300,060","2660<\/span>","0.89%<\/span>","2022\/02\/08","1400\/11\/19"],["298,970","295,600","307,130","297,400","5060<\/span>","1.7%<\/span>","2022\/02\/07","1400\/11\/18"],["304,990","301,310","312,160","302,460","3980<\/span>","1.32%<\/span>","2022\/02\/06","1400\/11\/17"],["299,070","298,930","306,660","306,440","1220<\/span>","0.4%<\/span>","2022\/02\/05","1400\/11\/16"],["307,660","307,660","307,660","307,660","-<\/span>","-","2022\/02\/03","1400\/11\/14"],["308,330","307,040","309,540","307,660","210<\/span>","0.07%<\/span>","2022\/02\/02","1400\/11\/13"],["308,980","307,340","309,940","307,870","1150<\/span>","0.37%<\/span>","2022\/02\/01","1400\/11\/12"],["314,430","308,400","315,190","309,020","2660<\/span>","0.86%<\/span>","2022\/01\/31","1400\/11\/11"],["313,790","310,830","314,130","311,680","1830<\/span>","0.59%<\/span>","2022\/01\/30","1400\/11\/10"],["312,390","312,250","314,090","313,510","1030<\/span>","0.33%<\/span>","2022\/01\/29","1400\/11\/09"],["312,480","312,480","312,480","312,480","-<\/span>","-","2022\/01\/27","1400\/11\/07"],["313,400","311,760","314,140","312,480","4380<\/span>","1.4%<\/span>","2022\/01\/26","1400\/11\/06"],["317,600","316,170","320,260","316,860","990<\/span>","0.31%<\/span>","2022\/01\/25","1400\/11\/05"],["317,250","315,470","317,730","315,870","3180<\/span>","1.01%<\/span>","2022\/01\/24","1400\/11\/04"],["318,840","318,240","333,350","319,050","1540<\/span>","0.49%<\/span>","2022\/01\/23","1400\/11\/03"],["314,230","313,780","317,690","317,510","5270<\/span>","1.69%<\/span>","2022\/01\/22","1400\/11\/02"],["312,240","312,240","312,240","312,240","1260<\/span>","0.4%<\/span>","2022\/01\/20","1400\/10\/30"],["313,500","313,500","313,500","313,500","1540<\/span>","0.49%<\/span>","2022\/01\/19","1400\/10\/29"],["311,020","310,550","313,290","311,960","2010<\/span>","0.65%<\/span>","2022\/01\/18","1400\/10\/28"],["309,850","309,170","313,020","309,950","1350<\/span>","0.44%<\/span>","2022\/01\/17","1400\/10\/27"],["310,300","310,300","312,150","311,300","2790<\/span>","0.9%<\/span>","2022\/01\/16","1400\/10\/26"],["315,650","312,190","315,820","314,090","6570<\/span>","2.09%<\/span>","2022\/01\/15","1400\/10\/25"],["320,660","320,660","320,660","320,660","-<\/span>","-","2022\/01\/13","1400\/10\/23"],["318,850","317,280","321,390","320,660","3940<\/span>","1.24%<\/span>","2022\/01\/12","1400\/10\/22"],["318,510","314,040","318,960","316,720","1900<\/span>","0.6%<\/span>","2022\/01\/11","1400\/10\/21"],["321,110","316,660","332,150","318,620","2690<\/span>","0.85%<\/span>","2022\/01\/10","1400\/10\/20"],["310,130","308,500","316,050","315,930","4880<\/span>","1.57%<\/span>","2022\/01\/09","1400\/10\/19"],["318,100","310,870","320,210","311,050","13470<\/span>","4.33%<\/span>","2022\/01\/08","1400\/10\/18"],["324,520","324,520","324,520","324,520","-<\/span>","-","2022\/01\/05","1400\/10\/15"],["327,320","321,910","327,740","324,520","3430<\/span>","1.06%<\/span>","2022\/01\/04","1400\/10\/14"],["330,940","326,810","331,460","327,950","2510<\/span>","0.77%<\/span>","2022\/01\/03","1400\/10\/13"],["333,670","330,130","334,030","330,460","5590<\/span>","1.69%<\/span>","2022\/01\/02","1400\/10\/12"],["336,770","333,630","336,820","336,050","2270<\/span>","0.68%<\/span>","2022\/01\/01","1400\/10\/11"],["338,320","338,320","338,320","338,320","-<\/span>","-","2021\/12\/30","1400\/10\/09"],["336,950","336,380","350,880","338,320","1510<\/span>","0.45%<\/span>","2021\/12\/29","1400\/10\/08"],["335,440","334,060","337,770","336,810","2700<\/span>","0.81%<\/span>","2021\/12\/28","1400\/10\/07"],["310,300","309,960","335,000","334,110","2190<\/span>","0.66%<\/span>","2021\/12\/27","1400\/10\/06"],["310,210","309,620","310,570","336,300","26160<\/span>","8.43%<\/span>","2021\/12\/26","1400\/10\/05"],["310,250","310,060","310,250","310,140","220<\/span>","0.07%<\/span>","2021\/12\/25","1400\/10\/04"],["309,920","309,920","309,920","309,920","-<\/span>","-","2021\/12\/23","1400\/10\/02"],["310,570","309,540","310,710","309,920","610<\/span>","0.2%<\/span>","2021\/12\/22","1400\/10\/01"],["307,630","307,390","310,850","310,530","2990<\/span>","0.97%<\/span>","2021\/12\/21","1400\/09\/30"],["309,080","307,310","309,730","307,540","2110<\/span>","0.69%<\/span>","2021\/12\/20","1400\/09\/29"],["308,300","308,120","323,210","309,650","1740<\/span>","0.57%<\/span>","2021\/12\/19","1400\/09\/28"],["308,400","307,850","323,210","307,910","3140<\/span>","1.02%<\/span>","2021\/12\/18","1400\/09\/27"],["311,050","311,050","311,050","311,050","-<\/span>","-","2021\/12\/16","1400\/09\/25"],["309,720","309,470","311,080","311,050","2160<\/span>","0.7%<\/span>","2021\/12\/15","1400\/09\/24"],["309,010","308,370","309,310","308,890","170<\/span>","0.06%<\/span>","2021\/12\/14","1400\/09\/23"],["309,880","308,890","310,890","309,060","1240<\/span>","0.4%<\/span>","2021\/12\/13","1400\/09\/22"],["312,650","309,590","312,650","310,300","2910<\/span>","0.94%<\/span>","2021\/12\/12","1400\/09\/21"],["313,340","313,140","313,400","313,210","420<\/span>","0.13%<\/span>","2021\/12\/11","1400\/09\/20"],["313,630","313,630","313,630","313,630","-<\/span>","-","2021\/12\/09","1400\/09\/18"],["314,690","313,290","314,690","313,630","1090<\/span>","0.35%<\/span>","2021\/12\/08","1400\/09\/17"],["314,010","312,860","315,000","314,720","1940<\/span>","0.62%<\/span>","2021\/12\/07","1400\/09\/16"],["314,190","312,410","328,180","312,780","1130<\/span>","0.36%<\/span>","2021\/12\/06","1400\/09\/15"],["314,330","313,560","328,180","313,910","1400<\/span>","0.45%<\/span>","2021\/12\/05","1400\/09\/14"],["316,620","315,270","316,640","315,310","5480<\/span>","1.77%<\/span>","2021\/12\/04","1400\/09\/13"],["309,830","309,830","309,830","309,830","-<\/span>","-","2021\/12\/02","1400\/09\/11"],["301,530","301,190","310,140","309,830","8260<\/span>","2.74%<\/span>","2021\/12\/01","1400\/09\/10"],["326,970","294,290","326,970","301,570","24360<\/span>","8.08%<\/span>","2021\/11\/30","1400\/09\/09"],["312,230","312,120","331,620","325,930","4570<\/span>","1.4%<\/span>","2021\/11\/29","1400\/09\/08"],["329,000","329,000","330,500","330,500","20720<\/span>","6.69%<\/span>","2021\/11\/28","1400\/09\/07"],["316,680","309,600","322,830","309,780","13590<\/span>","4.39%<\/span>","2021\/11\/27","1400\/09\/06"],["323,370","323,370","323,370","323,370","-<\/span>","-","2021\/11\/25","1400\/09\/04"],["324,370","322,780","324,550","323,370","2620<\/span>","0.81%<\/span>","2021\/11\/24","1400\/09\/03"],["322,530","322,370","327,700","325,990","3600<\/span>","1.12%<\/span>","2021\/11\/23","1400\/09\/02"],["320,350","318,990","336,300","322,390","2570<\/span>","0.8%<\/span>","2021\/11\/22","1400\/09\/01"],["318,760","317,500","334,650","319,820","600<\/span>","0.19%<\/span>","2021\/11\/21","1400\/08\/30"],["316,310","316,010","319,730","319,220","70<\/span>","0.02%<\/span>","2021\/11\/20","1400\/08\/29"],["319,150","319,150","319,150","319,150","-<\/span>","-","2021\/11\/18","1400\/08\/27"],["320,510","318,710","320,780","319,150","1510<\/span>","0.47%<\/span>","2021\/11\/17","1400\/08\/26"],["321,160","319,850","321,400","320,660","1320<\/span>","0.41%<\/span>","2021\/11\/16","1400\/08\/25"],["318,380","317,900","320,320","319,340","990<\/span>","0.31%<\/span>","2021\/11\/15","1400\/08\/24"],["326,800","308,670","326,860","320,330","6110<\/span>","1.91%<\/span>","2021\/11\/14","1400\/08\/23"],["327,940","326,100","329,050","326,440","630<\/span>","0.19%<\/span>","2021\/11\/13","1400\/08\/22"],["325,810","325,810","325,810","325,810","-<\/span>","-","2021\/11\/11","1400\/08\/20"],["325,800","324,610","326,440","325,810","1280<\/span>","0.39%<\/span>","2021\/11\/10","1400\/08\/19"],["325,490","325,490","328,440","327,090","1860<\/span>","0.57%<\/span>","2021\/11\/09","1400\/08\/18"],["325,340","324,780","326,750","325,230","480<\/span>","0.15%<\/span>","2021\/11\/08","1400\/08\/17"],["323,760","323,390","325,720","324,750","850<\/span>","0.26%<\/span>","2021\/11\/07","1400\/08\/16"],["321,850","320,690","324,050","323,900","4220<\/span>","1.32%<\/span>","2021\/11\/06","1400\/08\/15"],["319,680","319,680","319,680","319,680","-<\/span>","-","2021\/11\/04","1400\/08\/13"],["323,030","319,250","323,050","319,680","3600<\/span>","1.13%<\/span>","2021\/11\/03","1400\/08\/12"],["319,770","319,470","323,510","323,280","3620<\/span>","1.13%<\/span>","2021\/11\/02","1400\/08\/11"],["319,110","318,960","320,350","319,660","790<\/span>","0.25%<\/span>","2021\/11\/01","1400\/08\/10"],["318,740","318,310","319,650","318,870","40<\/span>","0.01%<\/span>","2021\/10\/31","1400\/08\/09"],["319,090","317,090","319,170","318,910","2970<\/span>","0.93%<\/span>","2021\/10\/30","1400\/08\/08"],["321,880","321,880","321,880","321,880","-<\/span>","-","2021\/10\/28","1400\/08\/06"],["321,230","320,300","322,270","321,880","590<\/span>","0.18%<\/span>","2021\/10\/27","1400\/08\/05"],["319,810","319,550","323,120","321,290","1870<\/span>","0.59%<\/span>","2021\/10\/26","1400\/08\/04"],["319,870","318,370","324,710","319,420","1950<\/span>","0.61%<\/span>","2021\/10\/25","1400\/08\/03"],["321,370","321,370","321,370","321,370","1970<\/span>","0.62%<\/span>","2021\/10\/23","1400\/08\/01"],["319,400","319,400","319,400","319,400","-<\/span>","-","2021\/10\/21","1400\/07\/29"],["317,900","317,900","319,910","319,400","1180<\/span>","0.37%<\/span>","2021\/10\/20","1400\/07\/28"],["319,980","317,190","320,010","318,220","1630<\/span>","0.51%<\/span>","2021\/10\/19","1400\/07\/27"],["317,570","317,540","320,790","319,850","3230<\/span>","1.02%<\/span>","2021\/10\/18","1400\/07\/26"],["314,740","313,910","317,180","316,620","1270<\/span>","0.4%<\/span>","2021\/10\/17","1400\/07\/25"],["316,550","314,560","316,760","315,350","1310<\/span>","0.42%<\/span>","2021\/10\/16","1400\/07\/24"],["314,040","314,040","314,040","314,040","-<\/span>","-","2021\/10\/14","1400\/07\/22"],["315,530","313,910","316,350","314,040","380<\/span>","0.12%<\/span>","2021\/10\/13","1400\/07\/21"],["312,620","311,940","315,410","314,420","1820<\/span>","0.58%<\/span>","2021\/10\/12","1400\/07\/20"],["319,350","315,880","319,750","316,240","1380<\/span>","0.44%<\/span>","2021\/10\/11","1400\/07\/19"],["319,500","315,680","322,110","317,620","1280<\/span>","0.4%<\/span>","2021\/10\/09","1400\/07\/17"],["322,600","322,600","322,600","322,600","4240<\/span>","1.31%<\/span>","2021\/10\/06","1400\/07\/14"],["326,840","326,840","326,840","326,840","-<\/span>","-","2021\/10\/04","1400\/07\/12"],["325,380","324,490","327,790","326,840","1720<\/span>","0.53%<\/span>","2021\/10\/03","1400\/07\/11"],["326,810","324,150","326,860","325,120","4770<\/span>","1.47%<\/span>","2021\/10\/02","1400\/07\/10"],["327,790","326,970","329,950","329,890","1910<\/span>","0.58%<\/span>","2021\/09\/30","1400\/07\/08"],["327,830","327,690","330,380","327,980","30<\/span>","0.01%<\/span>","2021\/09\/29","1400\/07\/07"],["323,720","323,470","328,860","328,010","3690<\/span>","1.14%<\/span>","2021\/09\/28","1400\/07\/06"],["324,320","324,320","324,320","324,320","1410<\/span>","0.44%<\/span>","2021\/09\/26","1400\/07\/04"],["324,440","322,150","324,450","322,910","1680<\/span>","0.52%<\/span>","2021\/09\/25","1400\/07\/03"],["322,520","322,250","324,810","324,590","1340<\/span>","0.41%<\/span>","2021\/09\/23","1400\/07\/01"],["321,360","321,320","324,000","323,250","1990<\/span>","0.62%<\/span>","2021\/09\/22","1400\/06\/31"],["321,950","320,780","324,280","321,260","-<\/span>","-","2021\/09\/21","1400\/06\/30"],["321,950","320,780","324,280","321,260","800<\/span>","0.25%<\/span>","2021\/09\/20","1400\/06\/29"],["321,850","320,180","323,200","322,060","110<\/span>","0.03%<\/span>","2021\/09\/19","1400\/06\/28"],["320,950","319,940","322,480","321,950","1010<\/span>","0.31%<\/span>","2021\/09\/18","1400\/06\/27"],["322,960","322,960","322,960","322,960","-<\/span>","-","2021\/09\/16","1400\/06\/25"],["316,780","316,740","322,960","322,960","910<\/span>","0.28%<\/span>","2021\/09\/15","1400\/06\/24"],["316,820","316,740","322,050","322,050","5200<\/span>","1.64%<\/span>","2021\/09\/14","1400\/06\/23"],["314,390","313,940","316,850","316,850","2520<\/span>","0.8%<\/span>","2021\/09\/13","1400\/06\/22"],["316,660","311,390","316,660","314,330","2230<\/span>","0.71%<\/span>","2021\/09\/12","1400\/06\/21"],["316,590","315,540","316,660","316,560","990<\/span>","0.31%<\/span>","2021\/09\/11","1400\/06\/20"],["315,570","315,570","315,570","315,570","-<\/span>","-","2021\/09\/09","1400\/06\/18"],["315,590","315,480","315,590","315,570","660<\/span>","0.21%<\/span>","2021\/09\/08","1400\/06\/17"],["314,600","314,490","314,910","314,910","380<\/span>","0.12%<\/span>","2021\/09\/07","1400\/06\/16"],["314,010","313,990","314,600","314,530","430<\/span>","0.14%<\/span>","2021\/09\/06","1400\/06\/15"],["316,090","313,990","319,450","314,100","6100<\/span>","1.94%<\/span>","2021\/09\/05","1400\/06\/14"],["310,910","310,900","320,200","320,200","7750<\/span>","2.48%<\/span>","2021\/09\/04","1400\/06\/13"],["312,450","312,450","312,450","312,450","-<\/span>","-","2021\/09\/02","1400\/06\/11"],["313,000","312,400","313,000","312,450","500<\/span>","0.16%<\/span>","2021\/09\/01","1400\/06\/10"],["308,820","308,820","313,000","312,950","4020<\/span>","1.3%<\/span>","2021\/08\/31","1400\/06\/09"],["305,840","305,790","308,930","308,930","3030<\/span>","0.99%<\/span>","2021\/08\/30","1400\/06\/08"],["317,010","305,790","317,100","305,900","11130<\/span>","3.64%<\/span>","2021\/08\/29","1400\/06\/07"],["325,170","316,990","325,250","317,030","4080<\/span>","1.29%<\/span>","2021\/08\/28","1400\/06\/06"],["321,110","321,110","321,110","321,110","-<\/span>","-","2021\/08\/26","1400\/06\/04"],["321,210","321,100","321,210","321,110","910<\/span>","0.28%<\/span>","2021\/08\/25","1400\/06\/03"],["320,180","320,090","320,200","320,200","100<\/span>","0.03%<\/span>","2021\/08\/24","1400\/06\/02"],["316,730","316,710","320,200","320,100","3280<\/span>","1.04%<\/span>","2021\/08\/23","1400\/06\/01"],["305,040","304,980","316,820","316,820","11840<\/span>","3.88%<\/span>","2021\/08\/22","1400\/05\/31"],["305,010","304,980","305,090","304,980","110<\/span>","0.04%<\/span>","2021\/08\/21","1400\/05\/30"],["305,090","305,090","305,090","305,090","-<\/span>","-","2021\/08\/17","1400\/05\/26"],["305,090","304,980","305,090","305,090","90<\/span>","0.03%<\/span>","2021\/08\/16","1400\/05\/25"],["305,030","304,980","305,090","305,000","90<\/span>","0.03%<\/span>","2021\/08\/15","1400\/05\/24"],["304,080","303,970","305,090","305,090","148<\/span>","0.05%<\/span>","2021\/08\/14","1400\/05\/23"],["303,399","301,699","307,046","304,942","1862<\/span>","0.61%<\/span>","2021\/08\/11","1400\/05\/20"],["301,840","301,800","304,120","303,080","1280<\/span>","0.42%<\/span>","2021\/08\/10","1400\/05\/19"],["297,600","297,590","301,900","301,800","4120<\/span>","1.38%<\/span>","2021\/08\/09","1400\/05\/18"],["294,750","294,640","297,700","297,680","3000<\/span>","1.02%<\/span>","2021\/08\/08","1400\/05\/17"],["294,680","294,640","294,750","294,680","190<\/span>","0.06%<\/span>","2021\/08\/07","1400\/05\/16"],["294,870","294,870","294,870","294,870","-<\/span>","-","2021\/08\/05","1400\/05\/14"],["294,930","294,820","294,930","294,870","50<\/span>","0.02%<\/span>","2021\/08\/04","1400\/05\/13"],["294,850","294,820","294,930","294,820","110<\/span>","0.04%<\/span>","2021\/08\/03","1400\/05\/12"],["294,830","294,820","294,930","294,930","110<\/span>","0.04%<\/span>","2021\/08\/02","1400\/05\/11"],["295,280","294,600","295,310","294,820","490<\/span>","0.17%<\/span>","2021\/08\/01","1400\/05\/10"],["296,490","295,200","298,060","295,310","6940<\/span>","2.41%<\/span>","2021\/07\/31","1400\/05\/09"],["288,370","288,370","288,370","288,370","-<\/span>","-","2021\/07\/28","1400\/05\/06"],["286,850","286,740","288,370","288,370","1540<\/span>","0.54%<\/span>","2021\/07\/27","1400\/05\/05"],["287,940","286,740","287,990","286,830","1070<\/span>","0.37%<\/span>","2021\/07\/26","1400\/05\/04"],["287,740","287,250","287,990","287,900","150<\/span>","0.05%<\/span>","2021\/07\/25","1400\/05\/03"],["287,820","287,740","287,850","287,750","100<\/span>","0.03%<\/span>","2021\/07\/24","1400\/05\/02"],["287,850","287,850","287,850","287,850","20<\/span>","0.01%<\/span>","2021\/07\/22","1400\/04\/31"],["287,830","287,830","287,830","287,830","-<\/span>","-","2021\/07\/20","1400\/04\/29"],["287,790","287,740","287,850","287,830","20<\/span>","0.01%<\/span>","2021\/07\/19","1400\/04\/28"],["288,330","287,740","288,370","287,850","520<\/span>","0.18%<\/span>","2021\/07\/18","1400\/04\/27"],["288,770","288,260","288,870","288,370","6480<\/span>","2.25%<\/span>","2021\/07\/17","1400\/04\/26"],["294,850","294,850","294,850","294,850","-<\/span>","-","2021\/07\/15","1400\/04\/24"],["294,820","294,740","294,850","294,850","110<\/span>","0.04%<\/span>","2021\/07\/14","1400\/04\/23"],["294,780","294,740","294,850","294,740","50<\/span>","0.02%<\/span>","2021\/07\/13","1400\/04\/22"],["294,800","294,740","294,850","294,790","60<\/span>","0.02%<\/span>","2021\/07\/12","1400\/04\/21"],["292,910","292,800","294,850","294,850","2040<\/span>","0.7%<\/span>","2021\/07\/11","1400\/04\/20"],["294,390","292,800","294,430","292,810","2113<\/span>","0.72%<\/span>","2021\/07\/10","1400\/04\/19"],["294,502","290,202","298,373","294,923","7<\/span>","-","2021\/07\/07","1400\/04\/16"],["295,730","295,730","296,450","295,970","130<\/span>","0.04%<\/span>","2021\/07\/06","1400\/04\/15"],["295,920","295,730","295,940","295,840","10<\/span>","-","2021\/07\/05","1400\/04\/14"],["298,470","295,830","298,540","295,830","2710<\/span>","0.92%<\/span>","2021\/07\/04","1400\/04\/13"],["296,010","295,900","298,540","298,540","9120<\/span>","3.05%<\/span>","2021\/07\/03","1400\/04\/12"],["307,660","307,660","307,660","307,660","12660<\/span>","4.29%<\/span>","2021\/07\/01","1400\/04\/10"],["292,480","292,400","295,000","295,000","2490<\/span>","0.85%<\/span>","2021\/06\/30","1400\/04\/09"],["291,820","291,800","292,510","292,510","670<\/span>","0.23%<\/span>","2021\/06\/29","1400\/04\/08"],["282,800","282,800","291,910","291,840","2440<\/span>","0.84%<\/span>","2021\/06\/28","1400\/04\/07"],["282,880","282,800","289,400","289,400","6490<\/span>","2.29%<\/span>","2021\/06\/27","1400\/04\/06"],["282,850","282,800","282,910","282,910","-<\/span>","-","2021\/06\/26","1400\/04\/05"],["282,850","277,588","284,494","282,910","-<\/span>","-","2021\/06\/23","1400\/04\/02"],["283,530","282,800","285,080","282,910","650<\/span>","0.23%<\/span>","2021\/06\/22","1400\/04\/01"],["278,870","278,760","283,560","283,560","4790<\/span>","1.72%<\/span>","2021\/06\/21","1400\/03\/31"],["279,240","278,760","280,790","278,770","510<\/span>","0.18%<\/span>","2021\/06\/20","1400\/03\/30"],["284,170","279,170","284,170","279,280","7460<\/span>","2.67%<\/span>","2021\/06\/19","1400\/03\/29"],["286,740","286,740","286,740","286,740","-<\/span>","-","2021\/06\/17","1400\/03\/27"],["286,700","286,630","286,740","286,740","3700<\/span>","1.31%<\/span>","2021\/06\/16","1400\/03\/26"],["283,020","282,950","283,060","283,040","60<\/span>","0.02%<\/span>","2021\/06\/15","1400\/03\/25"],["284,730","282,950","285,520","282,980","1850<\/span>","0.65%<\/span>","2021\/06\/14","1400\/03\/24"],["285,390","284,720","287,860","284,830","610<\/span>","0.21%<\/span>","2021\/06\/13","1400\/03\/23"],["280,900","280,820","285,440","285,440","3740<\/span>","1.31%<\/span>","2021\/06\/12","1400\/03\/22"],["289,180","289,180","289,180","289,180","-<\/span>","-","2021\/06\/10","1400\/03\/20"],["287,250","287,250","289,180","289,180","1320<\/span>","0.46%<\/span>","2021\/06\/09","1400\/03\/19"],["287,220","287,190","288,470","287,860","570<\/span>","0.2%<\/span>","2021\/06\/08","1400\/03\/18"],["287,520","287,180","287,660","287,290","5310<\/span>","1.88%<\/span>","2021\/06\/07","1400\/03\/17"],["281,980","281,980","281,980","281,980","-<\/span>","-","2021\/06\/03","1400\/03\/13"],["281,900","281,890","282,000","281,980","4130<\/span>","1.46%<\/span>","2021\/06\/02","1400\/03\/12"],["283,910","283,800","286,110","286,110","2230<\/span>","0.79%<\/span>","2021\/06\/01","1400\/03\/11"],["290,030","282,800","290,110","283,880","6230<\/span>","2.19%<\/span>","2021\/05\/31","1400\/03\/10"],["283,110","283,010","290,110","290,110","7020<\/span>","2.48%<\/span>","2021\/05\/30","1400\/03\/09"],["277,260","275,370","284,010","283,090","5880<\/span>","2.12%<\/span>","2021\/05\/29","1400\/03\/08"],["277,210","277,210","277,210","277,210","-<\/span>","-","2021\/05\/27","1400\/03\/06"],["275,330","275,330","277,260","277,210","1790<\/span>","0.65%<\/span>","2021\/05\/26","1400\/03\/05"],["272,700","272,700","275,420","275,420","2630<\/span>","0.96%<\/span>","2021\/05\/25","1400\/03\/04"],["274,250","272,700","274,470","272,790","1500<\/span>","0.55%<\/span>","2021\/05\/24","1400\/03\/03"],["273,170","272,910","276,700","274,290","1150<\/span>","0.42%<\/span>","2021\/05\/23","1400\/03\/02"],["273,800","273,110","274,230","273,140","1480<\/span>","0.54%<\/span>","2021\/05\/22","1400\/03\/01"],["271,660","271,660","271,660","271,660","-<\/span>","-","2021\/05\/20","1400\/02\/30"],["271,730","271,620","271,730","271,660","2340<\/span>","0.87%<\/span>","2021\/05\/19","1400\/02\/29"],["270,660","269,210","271,200","269,320","1350<\/span>","0.5%<\/span>","2021\/05\/18","1400\/02\/28"],["267,650","265,770","270,840","270,670","3120<\/span>","1.17%<\/span>","2021\/05\/17","1400\/02\/27"],["267,650","263,760","267,650","267,550","2020<\/span>","0.76%<\/span>","2021\/05\/16","1400\/02\/26"],["265,460","265,420","266,530","265,530","1040<\/span>","0.39%<\/span>","2021\/05\/15","1400\/02\/25"],["260,010","259,900","265,370","264,490","4520<\/span>","1.74%<\/span>","2021\/05\/12","1400\/02\/22"],["254,520","254,410","261,980","259,970","53<\/span>","0.02%<\/span>","2021\/05\/11","1400\/02\/21"],["251,697","248,424","263,633","259,917","5507<\/span>","2.16%<\/span>","2021\/05\/09","1400\/02\/19"],["250,970","250,380","250,990","250,450","2030<\/span>","0.81%<\/span>","2021\/05\/08","1400\/02\/18"],["252,480","252,480","252,480","252,480","-<\/span>","-","2021\/05\/06","1400\/02\/16"],["252,500","252,390","252,500","252,480","6120<\/span>","2.42%<\/span>","2021\/05\/05","1400\/02\/15"],["258,645","258,600","258,690","258,600","-<\/span>","-","2021\/05\/03","1400\/02\/13"],["266,060","258,580","266,150","258,600","7550<\/span>","2.92%<\/span>","2021\/05\/02","1400\/02\/12"],["276,610","266,040","276,700","266,150","13540<\/span>","5.09%<\/span>","2021\/05\/01","1400\/02\/11"],["279,690","279,690","279,690","279,690","-<\/span>","-","2021\/04\/29","1400\/02\/09"],["279,780","279,670","279,780","279,690","20<\/span>","0.01%<\/span>","2021\/04\/28","1400\/02\/08"],["279,780","279,670","279,780","279,670","90<\/span>","0.03%<\/span>","2021\/04\/27","1400\/02\/07"],["278,670","278,660","284,320","279,760","990<\/span>","0.36%<\/span>","2021\/04\/26","1400\/02\/06"],["279,780","278,660","279,780","278,770","930<\/span>","0.33%<\/span>","2021\/04\/25","1400\/02\/05"],["279,780","279,670","279,780","279,700","80<\/span>","0.03%<\/span>","2021\/04\/24","1400\/02\/04"],["279,780","279,780","279,780","279,780","-<\/span>","-","2021\/04\/22","1400\/02\/02"],["279,850","279,140","279,940","279,780","160<\/span>","0.06%<\/span>","2021\/04\/21","1400\/02\/01"],["279,870","279,830","279,940","279,940","-<\/span>","-","2021\/04\/20","1400\/01\/31"],["284,710","279,830","284,770","279,940","4830<\/span>","1.73%<\/span>","2021\/04\/19","1400\/01\/30"],["283,980","283,900","284,770","284,770","760<\/span>","0.27%<\/span>","2021\/04\/18","1400\/01\/29"],["286,180","283,900","286,280","284,010","1830<\/span>","0.64%<\/span>","2021\/04\/17","1400\/01\/28"],["285,840","285,840","285,840","285,840","-<\/span>","-","2021\/04\/15","1400\/01\/26"],["286,270","284,720","286,270","285,840","2020<\/span>","0.71%<\/span>","2021\/04\/14","1400\/01\/25"],["283,770","283,710","285,840","283,820","-<\/span>","-","2021\/04\/13","1400\/01\/24"],["282,720","282,700","284,830","283,820","1010<\/span>","0.36%<\/span>","2021\/04\/12","1400\/01\/23"],["283,830","282,700","285,840","282,810","990<\/span>","0.35%<\/span>","2021\/04\/11","1400\/01\/22"],["283,790","283,720","285,150","283,800","4000<\/span>","1.41%<\/span>","2021\/04\/10","1400\/01\/21"],["287,800","287,800","287,800","287,800","-<\/span>","-","2021\/04\/08","1400\/01\/19"],["287,810","287,750","287,860","287,800","60<\/span>","0.02%<\/span>","2021\/04\/07","1400\/01\/18"],["288,760","287,750","288,840","287,860","980<\/span>","0.34%<\/span>","2021\/04\/06","1400\/01\/17"],["284,300","284,300","289,260","288,840","4430<\/span>","1.56%<\/span>","2021\/04\/05","1400\/01\/16"],["282,830","282,720","286,010","284,410","1610<\/span>","0.57%<\/span>","2021\/04\/04","1400\/01\/15"],["285,730","282,720","285,840","282,800","12040<\/span>","4.26%<\/span>","2021\/04\/03","1400\/01\/14"],["294,885","294,820","294,930","294,840","-<\/span>","-","2021\/03\/31","1400\/01\/11"],["296,960","294,820","297,000","294,840","1930<\/span>","0.66%<\/span>","2021\/03\/30","1400\/01\/10"],["292,910","292,910","292,910","292,910","-<\/span>","-","2021\/03\/28","1400\/01\/08"],["288,900","288,860","292,910","292,910","5263<\/span>","1.83%<\/span>","2021\/03\/27","1400\/01\/07"],["287,569","284,837","293,457","287,647","4827<\/span>","1.71%<\/span>","2021\/03\/24","1400\/01\/04"],["282,820","282,820","282,820","282,820","-<\/span>","-","2021\/03\/18","1399\/12\/28"],["283,770","282,790","283,810","282,820","920<\/span>","0.33%<\/span>","2021\/03\/17","1399\/12\/27"],["287,460","283,700","287,460","283,740","3650<\/span>","1.29%<\/span>","2021\/03\/16","1399\/12\/26"],["284,280","284,190","287,460","287,390","3090<\/span>","1.09%<\/span>","2021\/03\/15","1399\/12\/25"],["284,300","284,190","284,300","284,300","40<\/span>","0.01%<\/span>","2021\/03\/14","1399\/12\/24"],["283,160","283,050","285,840","284,260","490<\/span>","0.17%<\/span>","2021\/03\/13","1399\/12\/23"],["284,750","284,750","284,750","284,750","-<\/span>","-","2021\/03\/10","1399\/12\/20"],["282,720","282,700","285,840","284,750","2000<\/span>","0.71%<\/span>","2021\/03\/09","1399\/12\/19"],["292,830","282,700","292,910","282,750","10160<\/span>","3.59%<\/span>","2021\/03\/08","1399\/12\/18"],["288,650","288,630","293,280","292,910","4170<\/span>","1.44%<\/span>","2021\/03\/07","1399\/12\/17"],["293,320","288,630","293,340","288,740","9160<\/span>","3.17%<\/span>","2021\/03\/06","1399\/12\/16"],["297,900","297,900","297,900","297,900","-<\/span>","-","2021\/03\/04","1399\/12\/14"],["297,850","297,850","297,960","297,900","20<\/span>","0.01%<\/span>","2021\/03\/03","1399\/12\/13"],["292,860","292,800","298,810","297,880","4970<\/span>","1.7%<\/span>","2021\/03\/02","1399\/12\/12"],["296,170","291,100","296,170","292,910","3160<\/span>","1.08%<\/span>","2021\/03\/01","1399\/12\/11"],["297,810","295,850","300,280","296,070","1730<\/span>","0.58%<\/span>","2021\/02\/28","1399\/12\/10"],["304,450","295,830","304,490","297,800","6180<\/span>","2.08%<\/span>","2021\/02\/27","1399\/12\/09"],["303,980","303,980","303,980","303,980","-<\/span>","-","2021\/02\/24","1399\/12\/06"],["298,640","298,590","307,800","303,980","5280<\/span>","1.77%<\/span>","2021\/02\/23","1399\/12\/05"],["292,240","290,600","298,700","298,700","6360<\/span>","2.18%<\/span>","2021\/02\/22","1399\/12\/04"],["292,980","292,230","294,190","292,340","700<\/span>","0.24%<\/span>","2021\/02\/21","1399\/12\/03"],["298,640","292,800","298,720","293,040","9940<\/span>","3.39%<\/span>","2021\/02\/20","1399\/12\/02"],["302,980","302,980","302,980","302,980","-<\/span>","-","2021\/02\/18","1399\/11\/30"],["304,290","302,900","304,310","302,980","1330<\/span>","0.44%<\/span>","2021\/02\/17","1399\/11\/29"],["302,950","302,900","304,310","304,310","1300<\/span>","0.43%<\/span>","2021\/02\/16","1399\/11\/28"],["302,950","302,900","303,010","303,010","-<\/span>","-","2021\/02\/15","1399\/11\/27"],["302,690","302,600","303,010","303,010","300<\/span>","0.1%<\/span>","2021\/02\/14","1399\/11\/26"],["302,650","302,600","302,710","302,710","3230<\/span>","1.08%<\/span>","2021\/02\/13","1399\/11\/25"],["299,480","299,480","299,480","299,480","8470<\/span>","2.91%<\/span>","2021\/02\/11","1399\/11\/23"],["291,010","291,010","291,010","291,010","-<\/span>","-","2021\/02\/09","1399\/11\/21"],["285,490","285,490","291,010","291,010","5500<\/span>","1.93%<\/span>","2021\/02\/08","1399\/11\/20"],["284,510","284,410","285,510","285,510","1100<\/span>","0.39%<\/span>","2021\/02\/07","1399\/11\/19"],["285,900","284,400","286,010","284,410","1050<\/span>","0.37%<\/span>","2021\/02\/06","1399\/11\/18"],["285,460","285,460","285,460","285,460","-<\/span>","-","2021\/02\/04","1399\/11\/16"],["285,490","285,400","285,510","285,460","980<\/span>","0.34%<\/span>","2021\/02\/03","1399\/11\/15"],["288,470","286,400","288,510","286,440","2070<\/span>","0.72%<\/span>","2021\/02\/02","1399\/11\/14"],["289,410","288,400","289,510","288,510","1000<\/span>","0.35%<\/span>","2021\/02\/01","1399\/11\/13"],["290,450","289,400","290,510","289,510","1000<\/span>","0.35%<\/span>","2021\/01\/31","1399\/11\/12"],["287,990","287,900","290,510","290,510","9500<\/span>","3.38%<\/span>","2021\/01\/30","1399\/11\/11"],["281,010","281,010","281,010","281,010","-<\/span>","-","2021\/01\/28","1399\/11\/09"],["283,010","280,900","283,010","281,010","2920<\/span>","1.04%<\/span>","2021\/01\/27","1399\/11\/08"],["278,400","278,400","284,010","283,930","5420<\/span>","1.95%<\/span>","2021\/01\/26","1399\/11\/07"],["279,510","278,400","279,510","278,510","980<\/span>","0.35%<\/span>","2021\/01\/25","1399\/11\/06"],["273,010","272,900","279,510","279,490","6530<\/span>","2.39%<\/span>","2021\/01\/24","1399\/11\/05"],["273,400","272,900","273,510","272,960","1050<\/span>","0.38%<\/span>","2021\/01\/23","1399\/11\/04"],["274,010","274,010","274,010","274,010","-<\/span>","-","2021\/01\/21","1399\/11\/02"],["273,900","273,900","274,010","274,010","500<\/span>","0.18%<\/span>","2021\/01\/20","1399\/11\/01"],["262,930","262,900","274,510","274,510","11500<\/span>","4.37%<\/span>","2021\/01\/19","1399\/10\/30"],["261,000","248,910","263,010","263,010","14950<\/span>","5.68%<\/span>","2021\/01\/18","1399\/10\/29"],["277,985","277,900","278,010","277,960","14470<\/span>","5.21%<\/span>","2021\/01\/16","1399\/10\/27"],["292,430","292,430","292,430","292,430","-<\/span>","-","2021\/01\/14","1399\/10\/25"],["294,990","292,400","295,010","292,430","7450<\/span>","2.55%<\/span>","2021\/01\/13","1399\/10\/24"],["301,810","299,800","302,910","299,880","1860<\/span>","0.62%<\/span>","2021\/01\/12","1399\/10\/23"],["302,460","301,700","302,510","301,740","770<\/span>","0.26%<\/span>","2021\/01\/11","1399\/10\/22"],["303,630","302,400","303,710","302,510","1170<\/span>","0.39%<\/span>","2021\/01\/10","1399\/10\/21"],["305,100","301,000","305,210","303,680","11760<\/span>","3.87%<\/span>","2021\/01\/09","1399\/10\/20"],["315,440","315,440","315,440","315,440","-<\/span>","-","2021\/01\/07","1399\/10\/18"],["317,510","315,400","317,510","315,440","1960<\/span>","0.62%<\/span>","2021\/01\/06","1399\/10\/17"],["317,710","317,400","318,010","317,400","280<\/span>","0.09%<\/span>","2021\/01\/05","1399\/10\/16"],["315,510","315,420","317,710","317,680","2190<\/span>","0.69%<\/span>","2021\/01\/04","1399\/10\/15"],["312,900","312,900","315,510","315,490","2480<\/span>","0.79%<\/span>","2021\/01\/03","1399\/10\/14"],["313,410","312,900","313,510","313,010","2340<\/span>","0.75%<\/span>","2021\/01\/02","1399\/10\/13"],["314,267","311,909","320,900","315,350","580<\/span>","0.18%<\/span>","2020\/12\/30","1399\/10\/10"],["314,510","314,500","316,010","316,010","1420<\/span>","0.45%<\/span>","2020\/12\/29","1399\/10\/09"],["314,950","314,500","315,010","314,590","2580<\/span>","0.83%<\/span>","2020\/12\/28","1399\/10\/08"],["312,990","311,900","312,990","312,010","920<\/span>","0.29%<\/span>","2020\/12\/27","1399\/10\/07"],["313,010","312,400","313,010","312,930","2640<\/span>","0.84%<\/span>","2020\/12\/26","1399\/10\/06"],["315,570","315,570","315,570","315,570","-<\/span>","-","2020\/12\/24","1399\/10\/04"],["313,940","313,900","318,090","315,570","1560<\/span>","0.5%<\/span>","2020\/12\/23","1399\/10\/03"],["308,110","308,100","314,010","314,010","5800<\/span>","1.88%<\/span>","2020\/12\/22","1399\/10\/02"],["306,510","306,400","308,210","308,210","1770<\/span>","0.58%<\/span>","2020\/12\/21","1399\/10\/01"],["311,970","306,400","312,010","306,440","5540<\/span>","1.81%<\/span>","2020\/12\/20","1399\/09\/30"],["313,410","311,900","313,410","311,980","3530<\/span>","1.13%<\/span>","2020\/12\/19","1399\/09\/29"],["315,510","315,510","315,510","315,510","-<\/span>","-","2020\/12\/17","1399\/09\/27"],["315,470","315,400","315,510","315,510","1500<\/span>","0.48%<\/span>","2020\/12\/16","1399\/09\/26"],["312,930","312,930","315,510","314,010","1000<\/span>","0.32%<\/span>","2020\/12\/15","1399\/09\/25"],["312,010","310,900","313,010","313,010","1030<\/span>","0.33%<\/span>","2020\/12\/14","1399\/09\/24"],["312,970","311,900","313,010","311,980","950<\/span>","0.3%<\/span>","2020\/12\/13","1399\/09\/23"],["315,270","312,900","315,310","312,930","2580<\/span>","0.82%<\/span>","2020\/12\/12","1399\/09\/22"],["315,510","315,510","315,510","315,510","-<\/span>","-","2020\/12\/10","1399\/09\/20"],["315,970","315,400","316,010","315,510","1070<\/span>","0.34%<\/span>","2020\/12\/09","1399\/09\/19"],["310,010","309,900","314,510","314,440","4460<\/span>","1.44%<\/span>","2020\/12\/08","1399\/09\/18"],["311,010","309,900","311,010","309,980","920<\/span>","0.3%<\/span>","2020\/12\/07","1399\/09\/17"],["310,960","310,900","311,010","310,900","970<\/span>","0.31%<\/span>","2020\/12\/06","1399\/09\/16"],["311,470","309,900","311,510","309,930","711<\/span>","0.23%<\/span>","2020\/12\/05","1399\/09\/15"],["311,102","303,745","314,804","309,219","209<\/span>","0.07%<\/span>","2020\/12\/02","1399\/09\/12"],["305,510","305,400","309,510","309,410","3940<\/span>","1.29%<\/span>","2020\/12\/01","1399\/09\/11"],["301,010","300,900","305,510","305,470","6460<\/span>","2.16%<\/span>","2020\/11\/30","1399\/09\/10"],["293,440","293,400","303,010","299,010","5500<\/span>","1.87%<\/span>","2020\/11\/29","1399\/09\/09"],["295,450","291,910","295,510","293,510","1400<\/span>","0.48%<\/span>","2020\/11\/28","1399\/09\/08"],["294,910","294,910","294,910","294,910","590<\/span>","0.2%<\/span>","2020\/11\/26","1399\/09\/06"],["295,910","294,800","295,910","295,500","710<\/span>","0.24%<\/span>","2020\/11\/25","1399\/09\/05"],["296,940","296,100","297,020","296,210","700<\/span>","0.24%<\/span>","2020\/11\/24","1399\/09\/04"],["303,520","296,910","303,520","296,910","6570<\/span>","2.21%<\/span>","2020\/11\/23","1399\/09\/03"],["303,970","303,410","304,020","303,480","460<\/span>","0.15%<\/span>","2020\/11\/22","1399\/09\/02"],["306,970","302,910","307,020","303,020","-<\/span>","-","2020\/11\/21","1399\/09\/01"],["303,020","303,020","303,020","303,020","-<\/span>","-","2020\/11\/19","1399\/08\/29"],["303,020","302,910","303,020","303,020","80<\/span>","0.03%<\/span>","2020\/11\/18","1399\/08\/28"],["304,930","302,910","305,020","302,940","5050<\/span>","1.67%<\/span>","2020\/11\/17","1399\/08\/27"],["306,020","305,930","311,020","307,990","2000<\/span>","0.65%<\/span>","2020\/11\/16","1399\/08\/26"],["307,980","305,910","308,020","305,990","1950<\/span>","0.64%<\/span>","2020\/11\/15","1399\/08\/25"],["316,660","307,910","316,720","307,940","9780<\/span>","3.18%<\/span>","2020\/11\/14","1399\/08\/24"],["317,720","317,720","317,720","317,720","-<\/span>","-","2020\/11\/12","1399\/08\/22"],["318,720","317,610","318,720","317,720","1740<\/span>","0.55%<\/span>","2020\/11\/11","1399\/08\/21"],["320,520","319,410","320,520","319,460","990<\/span>","0.31%<\/span>","2020\/11\/10","1399\/08\/20"],["293,020","292,910","320,520","320,450","27450<\/span>","9.37%<\/span>","2020\/11\/09","1399\/08\/19"],["277,410","277,410","293,020","293,000","15480<\/span>","5.58%<\/span>","2020\/11\/08","1399\/08\/18"],["269,960","269,910","277,520","277,520","9396<\/span>","3.39%<\/span>","2020\/11\/07","1399\/08\/17"],["288,689","285,165","292,701","286,916","22074<\/span>","7.69%<\/span>","2020\/11\/04","1399\/08\/14"],["326,370","326,370","326,370","326,370","-<\/span>","-","2020\/11\/02","1399\/08\/12"],["316,500","316,410","326,420","326,370","9850<\/span>","3.11%<\/span>","2020\/11\/01","1399\/08\/11"],["314,980","311,410","316,520","316,520","9940<\/span>","3.14%<\/span>","2020\/10\/31","1399\/08\/10"],["326,460","326,460","326,460","326,460","-<\/span>","-","2020\/10\/29","1399\/08\/08"],["326,520","326,410","326,520","326,460","2060<\/span>","0.63%<\/span>","2020\/10\/28","1399\/08\/07"],["333,960","328,410","334,020","328,520","5460<\/span>","1.66%<\/span>","2020\/10\/27","1399\/08\/06"],["330,950","330,910","337,020","333,980","10040<\/span>","3.01%<\/span>","2020\/10\/26","1399\/08\/05"],["344,020","344,020","344,020","344,020","3400<\/span>","0.99%<\/span>","2020\/10\/24","1399\/08\/03"],["347,420","347,420","347,420","347,420","-<\/span>","-","2020\/10\/22","1399\/08\/01"],["346,470","346,410","348,520","347,420","15750<\/span>","4.75%<\/span>","2020\/10\/21","1399\/07\/30"],["328,440","325,410","344,520","331,670","3210<\/span>","0.98%<\/span>","2020\/10\/20","1399\/07\/29"],["361,930","328,410","362,020","328,460","33480<\/span>","10.19%<\/span>","2020\/10\/19","1399\/07\/28"],["373,920","361,910","374,020","361,940","4441<\/span>","1.23%<\/span>","2020\/10\/18","1399\/07\/27"],["373,236","360,995","376,968","366,381","6069<\/span>","1.66%<\/span>","2020\/10\/14","1399\/07\/23"],["369,950","369,910","375,020","369,960","50<\/span>","0.01%<\/span>","2020\/10\/13","1399\/07\/22"],["358,920","358,910","372,020","369,910","10980<\/span>","3.06%<\/span>","2020\/10\/12","1399\/07\/21"],["367,940","356,910","368,020","358,930","9020<\/span>","2.51%<\/span>","2020\/10\/11","1399\/07\/20"],["350,970","350,910","368,020","367,950","25930<\/span>","7.58%<\/span>","2020\/10\/10","1399\/07\/19"],["342,020","341,940","342,020","342,020","-<\/span>","-","2020\/10\/07","1399\/07\/16"],["341,920","341,910","342,020","342,020","3500<\/span>","1.03%<\/span>","2020\/10\/06","1399\/07\/15"],["330,520","330,410","338,520","338,520","8030<\/span>","2.43%<\/span>","2020\/10\/05","1399\/07\/14"],["319,960","315,910","330,520","330,490","10470<\/span>","3.27%<\/span>","2020\/10\/04","1399\/07\/13"],["334,020","319,910","334,020","320,020","19500<\/span>","6.09%<\/span>","2020\/10\/03","1399\/07\/12"],["339,520","339,520","339,520","339,520","-<\/span>","-","2020\/10\/01","1399\/07\/10"],["338,480","338,440","339,520","339,520","2040<\/span>","0.6%<\/span>","2020\/09\/30","1399\/07\/09"],["333,480","333,410","337,520","337,480","3960<\/span>","1.19%<\/span>","2020\/09\/29","1399\/07\/08"],["336,480","333,410","337,520","333,520","3000<\/span>","0.9%<\/span>","2020\/09\/28","1399\/07\/07"],["334,020","333,910","336,520","336,520","2550<\/span>","0.76%<\/span>","2020\/09\/27","1399\/07\/06"],["333,000","331,910","334,020","333,970","9950<\/span>","3.07%<\/span>","2020\/09\/26","1399\/07\/05"],["324,020","324,020","324,020","324,020","-<\/span>","-","2020\/09\/24","1399\/07\/03"],["324,020","323,910","324,020","324,020","460<\/span>","0.14%<\/span>","2020\/09\/23","1399\/07\/02"],["319,440","319,410","324,520","324,480","4960<\/span>","1.55%<\/span>","2020\/09\/22","1399\/07\/01"],["317,980","316,910","378,020","319,520","1500<\/span>","0.47%<\/span>","2020\/09\/21","1399\/06\/31"],["321,440","316,910","321,520","318,020","3500<\/span>","1.1%<\/span>","2020\/09\/20","1399\/06\/30"],["311,950","311,910","321,520","321,520","2815<\/span>","0.88%<\/span>","2020\/09\/19","1399\/06\/29"],["312,587","308,398","321,509","318,705","3185<\/span>","1.01%<\/span>","2020\/09\/16","1399\/06\/26"],["315,520","315,410","315,520","315,520","50<\/span>","0.02%<\/span>","2020\/09\/15","1399\/06\/25"],["277,890","277,810","315,520","315,470","37620<\/span>","13.54%<\/span>","2020\/09\/14","1399\/06\/24"],["276,380","276,310","277,920","277,850","1430<\/span>","0.52%<\/span>","2020\/09\/13","1399\/06\/23"],["273,580","273,510","276,420","276,420","6400<\/span>","2.37%<\/span>","2020\/09\/12","1399\/06\/22"],["270,020","270,020","270,020","270,020","-<\/span>","-","2020\/09\/10","1399\/06\/20"],["269,970","269,910","270,020","270,020","500<\/span>","0.19%<\/span>","2020\/09\/09","1399\/06\/19"],["269,450","269,410","269,520","269,520","-<\/span>","-","2020\/09\/08","1399\/06\/18"],["267,930","267,910","269,520","269,520","1520<\/span>","0.57%<\/span>","2020\/09\/07","1399\/06\/17"],["267,980","267,910","268,020","268,000","20<\/span>","0.01%<\/span>","2020\/09\/06","1399\/06\/16"],["266,520","266,410","268,020","268,020","1500<\/span>","0.56%<\/span>","2020\/09\/05","1399\/06\/15"],["266,520","266,520","266,520","266,520","-<\/span>","-","2020\/09\/03","1399\/06\/13"],["266,980","266,410","267,020","266,520","2500<\/span>","0.94%<\/span>","2020\/09\/02","1399\/06\/12"],["270,920","268,910","271,020","269,020","1940<\/span>","0.72%<\/span>","2020\/09\/01","1399\/06\/11"],["273,430","270,910","276,020","270,960","1960<\/span>","0.72%<\/span>","2020\/08\/31","1399\/06\/10"],["272,920","272,920","272,920","272,920","-<\/span>","-","2020\/08\/27","1399\/06\/06"],["272,930","272,910","273,020","272,920","900<\/span>","0.33%<\/span>","2020\/08\/26","1399\/06\/05"],["266,750","266,710","272,020","272,020","5200<\/span>","1.95%<\/span>","2020\/08\/25","1399\/06\/04"],["266,740","266,710","266,820","266,820","-<\/span>","-","2020\/08\/24","1399\/06\/03"],["267,020","266,710","267,020","266,820","180<\/span>","0.07%<\/span>","2020\/08\/23","1399\/06\/02"],["266,990","266,910","267,020","267,000","20<\/span>","0.01%<\/span>","2020\/08\/22","1399\/06\/01"],["267,020","267,020","267,020","267,020","-<\/span>","-","2020\/08\/20","1399\/05\/30"],["266,020","265,910","267,020","267,020","1040<\/span>","0.39%<\/span>","2020\/08\/19","1399\/05\/29"],["266,970","265,910","267,020","265,980","1020<\/span>","0.38%<\/span>","2020\/08\/18","1399\/05\/28"],["265,920","265,910","267,520","267,000","980<\/span>","0.37%<\/span>","2020\/08\/17","1399\/05\/27"],["258,980","258,910","266,020","266,020","7030<\/span>","2.71%<\/span>","2020\/08\/16","1399\/05\/26"],["258,930","258,910","259,020","258,990","920<\/span>","0.36%<\/span>","2020\/08\/15","1399\/05\/25"],["259,910","259,910","259,910","259,910","-<\/span>","-","2020\/08\/13","1399\/05\/23"],["259,000","258,910","260,020","259,910","3890<\/span>","1.52%<\/span>","2020\/08\/12","1399\/05\/22"],["254,300","254,210","256,020","256,020","1700<\/span>","0.67%<\/span>","2020\/08\/11","1399\/05\/21"],["246,960","246,910","254,320","254,320","7300<\/span>","2.96%<\/span>","2020\/08\/10","1399\/05\/20"],["257,910","244,910","258,020","247,020","20500<\/span>","8.3%<\/span>","2020\/08\/09","1399\/05\/19"],["267,520","267,520","267,520","267,520","-<\/span>","-","2020\/08\/06","1399\/05\/16"],["267,490","267,410","267,520","267,520","2500<\/span>","0.94%<\/span>","2020\/08\/05","1399\/05\/15"],["261,020","260,910","265,020","265,020","4050<\/span>","1.55%<\/span>","2020\/08\/04","1399\/05\/14"],["256,930","256,910","261,020","260,970","3950<\/span>","1.54%<\/span>","2020\/08\/03","1399\/05\/13"],["254,950","254,910","257,020","257,020","2000<\/span>","0.78%<\/span>","2020\/08\/02","1399\/05\/12"],["250,920","250,910","255,020","255,020","17000<\/span>","7.14%<\/span>","2020\/08\/01","1399\/05\/11"],["238,020","238,020","238,020","238,020","-<\/span>","-","2020\/07\/30","1399\/05\/09"],["237,940","237,910","238,020","238,020","3000<\/span>","1.28%<\/span>","2020\/07\/29","1399\/05\/08"],["235,020","234,910","235,020","235,020","50<\/span>","0.02%<\/span>","2020\/07\/28","1399\/05\/07"],["234,950","234,910","235,020","234,970","50<\/span>","0.02%<\/span>","2020\/07\/27","1399\/05\/06"],["233,020","232,910","235,020","235,020","2080<\/span>","0.89%<\/span>","2020\/07\/26","1399\/05\/05"],["232,980","232,910","233,020","232,940","80<\/span>","0.03%<\/span>","2020\/07\/25","1399\/05\/04"],["233,020","233,020","233,020","233,020","-<\/span>","-","2020\/07\/23","1399\/05\/02"],["233,000","232,910","233,020","233,020","500<\/span>","0.21%<\/span>","2020\/07\/22","1399\/05\/01"],["234,480","233,410","234,520","233,520","1000<\/span>","0.43%<\/span>","2020\/07\/21","1399\/04\/31"],["250,970","234,410","251,020","234,520","16500<\/span>","7.04%<\/span>","2020\/07\/20","1399\/04\/30"],["253,940","250,910","254,020","251,020","3000<\/span>","1.2%<\/span>","2020\/07\/19","1399\/04\/29"],["253,960","253,910","254,020","254,020","90<\/span>","0.04%<\/span>","2020\/07\/18","1399\/04\/28"],["253,930","253,930","253,930","253,930","-<\/span>","-","2020\/07\/16","1399\/04\/26"],["252,470","252,410","254,020","253,930","1410<\/span>","0.56%<\/span>","2020\/07\/15","1399\/04\/25"],["250,410","250,410","252,520","252,520","2000<\/span>","0.8%<\/span>","2020\/07\/14","1399\/04\/24"],["250,520","250,410","250,520","250,520","70<\/span>","0.03%<\/span>","2020\/07\/13","1399\/04\/23"],["248,500","248,410","250,520","250,450","1930<\/span>","0.78%<\/span>","2020\/07\/12","1399\/04\/22"],["245,480","245,410","248,520","248,520","4530<\/span>","1.86%<\/span>","2020\/07\/11","1399\/04\/21"],["243,990","243,990","243,990","243,990","-<\/span>","-","2020\/07\/09","1399\/04\/19"],["243,990","243,910","244,020","243,990","30<\/span>","0.01%<\/span>","2020\/07\/08","1399\/04\/18"],["242,490","242,410","244,020","244,020","1550<\/span>","0.64%<\/span>","2020\/07\/07","1399\/04\/17"],["242,020","241,410","242,520","242,470","480<\/span>","0.2%<\/span>","2020\/07\/06","1399\/04\/16"],["240,000","239,910","242,020","241,990","1970<\/span>","0.82%<\/span>","2020\/07\/05","1399\/04\/15"],["233,000","232,910","240,020","240,020","23382<\/span>","10.79%<\/span>","2020\/07\/04","1399\/04\/14"],["220,099","215,164","221,573","216,638","5618<\/span>","2.66%<\/span>","2020\/07\/01","1399\/04\/11"],["210,970","210,910","211,020","211,000","20<\/span>","0.01%<\/span>","2020\/06\/30","1399\/04\/10"],["211,020","210,910","211,020","211,020","30<\/span>","0.01%<\/span>","2020\/06\/29","1399\/04\/09"],["210,990","210,910","211,020","210,990","30<\/span>","0.01%<\/span>","2020\/06\/28","1399\/04\/08"],["209,470","209,410","211,020","211,020","1580<\/span>","0.75%<\/span>","2020\/06\/27","1399\/04\/07"],["209,440","209,440","209,440","209,440","-<\/span>","-","2020\/06\/25","1399\/04\/05"],["212,500","209,410","212,520","209,440","4580<\/span>","2.19%<\/span>","2020\/06\/24","1399\/04\/04"],["216,930","213,910","216,970","214,020","2950<\/span>","1.38%<\/span>","2020\/06\/23","1399\/04\/03"],["209,020","208,910","216,970","216,970","8030<\/span>","3.84%<\/span>","2020\/06\/22","1399\/04\/02"],["208,980","208,910","209,020","208,940","80<\/span>","0.04%<\/span>","2020\/06\/21","1399\/04\/01"],["206,000","205,910","209,020","209,020","5590<\/span>","2.75%<\/span>","2020\/06\/20","1399\/03\/31"],["203,430","203,430","203,430","203,430","1410<\/span>","0.7%<\/span>","2020\/06\/18","1399\/03\/29"],["202,020","202,020","202,020","202,020","-<\/span>","-","2020\/06\/16","1399\/03\/27"],["198,840","198,800","202,110","202,020","3190<\/span>","1.6%<\/span>","2020\/06\/15","1399\/03\/26"],["197,580","197,500","198,910","198,830","1230<\/span>","0.62%<\/span>","2020\/06\/14","1399\/03\/25"],["197,580","197,500","197,610","197,600","10<\/span>","0.01%<\/span>","2020\/06\/13","1399\/03\/24"],["197,590","197,590","197,590","197,590","-<\/span>","-","2020\/06\/11","1399\/03\/22"],["197,500","197,500","197,610","197,590","8590<\/span>","4.54%<\/span>","2020\/06\/10","1399\/03\/21"],["186,100","186,000","189,110","189,000","3000<\/span>","1.61%<\/span>","2020\/06\/09","1399\/03\/20"],["186,000","186,000","186,110","186,000","40<\/span>","0.02%<\/span>","2020\/06\/08","1399\/03\/19"],["186,050","186,000","186,110","186,040","40<\/span>","0.02%<\/span>","2020\/06\/07","1399\/03\/18"],["186,030","186,000","186,110","186,000","-<\/span>","-","2020\/06\/06","1399\/03\/17"],["186,000","182,800","189,800","186,000","-<\/span>","-","2020\/06\/01","1399\/03\/12"],["186,060","186,000","186,110","186,060","60<\/span>","0.03%<\/span>","2020\/05\/31","1399\/03\/11"],["186,100","186,000","186,110","186,000","460<\/span>","0.25%<\/span>","2020\/05\/30","1399\/03\/10"],["185,540","185,540","185,540","185,540","-<\/span>","-","2020\/05\/28","1399\/03\/08"],["185,500","185,500","185,610","185,540","1020<\/span>","0.55%<\/span>","2020\/05\/27","1399\/03\/07"],["188,000","186,500","188,100","186,560","1510<\/span>","0.81%<\/span>","2020\/05\/26","1399\/03\/06"],["188,070","188,070","188,070","188,070","30<\/span>","0.02%<\/span>","2020\/05\/23","1399\/03\/03"],["188,040","188,040","188,040","188,040","-<\/span>","-","2020\/05\/21","1399\/03\/01"],["188,070","188,000","188,110","188,040","70<\/span>","0.04%<\/span>","2020\/05\/20","1399\/02\/31"],["186,100","186,000","188,110","188,110","2110<\/span>","1.13%<\/span>","2020\/05\/19","1399\/02\/30"],["186,030","186,000","186,110","186,000","-<\/span>","-","2020\/05\/18","1399\/02\/29"],["184,260","184,200","186,110","186,000","1700<\/span>","0.92%<\/span>","2020\/05\/17","1399\/02\/28"],["182,000","182,000","184,310","184,300","1780<\/span>","0.98%<\/span>","2020\/05\/16","1399\/02\/27"],["182,520","182,520","182,520","182,520","-<\/span>","-","2020\/05\/14","1399\/02\/25"],["182,580","182,500","182,610","182,520","20<\/span>","0.01%<\/span>","2020\/05\/13","1399\/02\/24"],["180,000","180,000","182,610","182,500","2400<\/span>","1.33%<\/span>","2020\/05\/12","1399\/02\/23"],["179,030","179,000","180,110","180,100","1100<\/span>","0.61%<\/span>","2020\/05\/11","1399\/02\/22"],["176,100","176,000","179,110","179,000","2910<\/span>","1.65%<\/span>","2020\/05\/10","1399\/02\/21"],["172,000","172,000","176,110","176,090","5020<\/span>","2.93%<\/span>","2020\/05\/09","1399\/02\/20"],["171,070","171,070","171,070","171,070","-<\/span>","-","2020\/05\/07","1399\/02\/18"],["171,080","171,000","171,110","171,070","30<\/span>","0.02%<\/span>","2020\/05\/06","1399\/02\/17"],["171,000","171,000","171,110","171,040","10<\/span>","0.01%<\/span>","2020\/05\/05","1399\/02\/16"],["171,030","171,000","171,110","171,030","30<\/span>","0.02%<\/span>","2020\/05\/04","1399\/02\/15"],["170,100","170,000","171,110","171,000","1000<\/span>","0.59%<\/span>","2020\/05\/03","1399\/02\/14"],["170,030","170,000","170,110","170,000","100<\/span>","0.06%<\/span>","2020\/05\/02","1399\/02\/13"],["170,100","170,100","170,100","170,100","-<\/span>","-","2020\/04\/30","1399\/02\/11"],["170,100","170,000","170,110","170,100","600<\/span>","0.35%<\/span>","2020\/04\/29","1399\/02\/10"],["169,500","169,500","169,610","169,500","30<\/span>","0.02%<\/span>","2020\/04\/28","1399\/02\/09"],["170,080","169,500","170,110","169,530","470<\/span>","0.28%<\/span>","2020\/04\/27","1399\/02\/08"],["170,100","170,000","170,110","170,000","-<\/span>","-","2020\/04\/26","1399\/02\/07"],["169,060","169,000","170,110","170,000","1000<\/span>","0.59%<\/span>","2020\/04\/25","1399\/02\/06"],["169,000","169,000","169,000","169,000","-<\/span>","-","2020\/04\/23","1399\/02\/04"],["169,040","169,000","169,110","169,000","110<\/span>","0.07%<\/span>","2020\/04\/22","1399\/02\/03"],["167,580","167,500","169,110","169,110","1610<\/span>","0.96%<\/span>","2020\/04\/21","1399\/02\/02"],["166,540","166,500","167,610","167,500","1000<\/span>","0.6%<\/span>","2020\/04\/20","1399\/02\/01"],["166,500","166,500","166,610","166,500","70<\/span>","0.04%<\/span>","2020\/04\/19","1399\/01\/31"],["167,500","166,500","167,610","166,570","2480<\/span>","1.49%<\/span>","2020\/04\/18","1399\/01\/30"],["169,050","169,050","169,050","169,050","-<\/span>","-","2020\/04\/16","1399\/01\/28"],["169,050","169,000","169,110","169,050","950<\/span>","0.56%<\/span>","2020\/04\/15","1399\/01\/27"],["170,000","170,000","170,110","170,000","50<\/span>","0.03%<\/span>","2020\/04\/14","1399\/01\/26"],["170,020","170,000","170,110","170,050","50<\/span>","0.03%<\/span>","2020\/04\/13","1399\/01\/25"],["170,090","169,990","170,110","170,000","10<\/span>","0.01%<\/span>","2020\/04\/12","1399\/01\/24"],["170,090","169,990","170,100","169,990","90<\/span>","0.05%<\/span>","2020\/04\/11","1399\/01\/23"],["170,090","169,990","170,100","170,080","-<\/span>","-","2020\/04\/08","1399\/01\/20"],["171,050","169,990","171,100","170,080","910<\/span>","0.54%<\/span>","2020\/04\/07","1399\/01\/19"],["171,090","170,990","171,100","170,990","-<\/span>","-","2020\/04\/06","1399\/01\/18"],["172,010","170,990","172,100","170,990","1110<\/span>","0.65%<\/span>","2020\/04\/05","1399\/01\/17"],["172,080","171,990","172,100","172,100","842<\/span>","0.49%<\/span>","2020\/04\/04","1399\/01\/16"],["170,381","169,052","172,902","171,258","64<\/span>","0.04%<\/span>","2020\/04\/01","1399\/01\/13"],["169,580","167,714","173,368","171,194","2058<\/span>","1.22%<\/span>","2020\/03\/29","1399\/01\/10"],["171,208","167,867","173,485","169,136","798<\/span>","0.47%<\/span>","2020\/03\/28","1399\/01\/09"],["171,119","167,945","172,077","169,934","607<\/span>","0.36%<\/span>","2020\/03\/27","1399\/01\/08"],["172,022","169,347","173,552","170,541","1420<\/span>","0.83%<\/span>","2020\/03\/25","1399\/01\/06"],["171,178","169,295","175,537","171,961","410<\/span>","0.24%<\/span>","2020\/03\/24","1399\/01\/05"],["170,622","168,574","175,136","171,551","2521<\/span>","1.49%<\/span>","2020\/03\/23","1399\/01\/04"],["169,030","169,030","169,030","169,030","-<\/span>","-","2020\/03\/18","1398\/12\/28"],["174,540","168,990","174,600","169,030","5490<\/span>","3.25%<\/span>","2020\/03\/17","1398\/12\/27"],["174,490","174,490","174,600","174,520","1020<\/span>","0.59%<\/span>","2020\/03\/16","1398\/12\/26"],["166,990","166,990","173,500","173,500","6440<\/span>","3.85%<\/span>","2020\/03\/15","1398\/12\/25"],["167,070","166,990","167,100","167,060","29<\/span>","0.02%<\/span>","2020\/03\/14","1398\/12\/24"],["167,063","164,158","170,320","167,031","41<\/span>","0.02%<\/span>","2020\/03\/11","1398\/12\/21"],["167,000","166,990","167,100","166,990","1000<\/span>","0.6%<\/span>","2020\/03\/10","1398\/12\/20"],["168,060","167,990","168,100","167,990","3000<\/span>","1.82%<\/span>","2020\/03\/09","1398\/12\/19"],["164,990","164,990","164,990","164,990","40<\/span>","0.02%<\/span>","2020\/03\/07","1398\/12\/17"],["165,030","165,030","165,030","165,030","-<\/span>","-","2020\/03\/05","1398\/12\/15"],["166,490","164,990","166,600","165,030","1960<\/span>","1.19%<\/span>","2020\/03\/04","1398\/12\/14"],["167,020","166,990","167,100","166,990","440<\/span>","0.26%<\/span>","2020\/03\/03","1398\/12\/13"],["166,990","166,490","167,110","166,550","2940<\/span>","1.77%<\/span>","2020\/03\/02","1398\/12\/12"],["169,570","169,490","169,610","169,490","4900<\/span>","2.98%<\/span>","2020\/03\/01","1398\/12\/11"],["163,490","163,490","164,610","164,590","4950<\/span>","3.01%<\/span>","2020\/02\/29","1398\/12\/10"],["169,540","169,540","169,540","169,540","-<\/span>","-","2020\/02\/27","1398\/12\/08"],["169,590","169,490","169,610","169,540","450<\/span>","0.27%<\/span>","2020\/02\/26","1398\/12\/07"],["158,990","158,990","169,110","169,090","10070<\/span>","6.33%<\/span>","2020\/02\/25","1398\/12\/06"],["157,990","157,990","159,110","159,020","990<\/span>","0.63%<\/span>","2020\/02\/24","1398\/12\/05"],["158,090","157,990","158,110","158,030","40<\/span>","0.03%<\/span>","2020\/02\/23","1398\/12\/04"],["155,840","155,790","158,110","157,990","3970<\/span>","2.58%<\/span>","2020\/02\/22","1398\/12\/03"],["154,020","154,020","154,020","154,020","-<\/span>","-","2020\/02\/20","1398\/12\/01"],["154,100","153,990","154,110","154,020","30<\/span>","0.02%<\/span>","2020\/02\/19","1398\/11\/30"],["153,990","153,990","154,110","153,990","120<\/span>","0.08%<\/span>","2020\/02\/18","1398\/11\/29"],["152,080","151,990","154,110","154,110","2000<\/span>","1.31%<\/span>","2020\/02\/17","1398\/11\/28"],["152,040","151,990","152,110","152,110","120<\/span>","0.08%<\/span>","2020\/02\/16","1398\/11\/27"],["151,550","151,490","152,110","151,990","500<\/span>","0.33%<\/span>","2020\/02\/15","1398\/11\/26"],["151,490","151,490","151,490","151,490","-<\/span>","-","2020\/02\/13","1398\/11\/24"],["151,500","151,490","151,610","151,490","370<\/span>","0.24%<\/span>","2020\/02\/12","1398\/11\/23"],["151,120","151,120","151,120","151,120","-<\/span>","-","2020\/02\/10","1398\/11\/21"],["150,040","150,000","152,110","151,120","1120<\/span>","0.75%<\/span>","2020\/02\/09","1398\/11\/20"],["150,000","150,000","150,120","150,000","30<\/span>","0.02%<\/span>","2020\/02\/08","1398\/11\/19"],["150,030","150,030","150,030","150,030","-<\/span>","-","2020\/02\/06","1398\/11\/17"],["150,000","150,000","150,120","150,030","450<\/span>","0.3%<\/span>","2020\/02\/05","1398\/11\/16"],["149,360","149,360","149,620","149,580","200<\/span>","0.13%<\/span>","2020\/02\/04","1398\/11\/15"],["148,860","148,800","149,420","149,380","510<\/span>","0.34%<\/span>","2020\/02\/03","1398\/11\/14"],["148,800","148,800","148,920","148,870","130<\/span>","0.09%<\/span>","2020\/02\/02","1398\/11\/13"],["149,730","149,000","149,730","149,000","500<\/span>","0.34%<\/span>","2020\/02\/01","1398\/11\/12"],["149,500","149,500","149,500","149,500","430<\/span>","0.29%<\/span>","2020\/01\/30","1398\/11\/10"],["149,070","149,070","149,070","149,070","-<\/span>","-","2020\/01\/28","1398\/11\/08"],["149,040","149,000","149,120","149,070","70<\/span>","0.05%<\/span>","2020\/01\/27","1398\/11\/07"],["149,060","149,000","149,120","149,000","-<\/span>","-","2020\/01\/26","1398\/11\/06"],["148,500","148,500","149,120","149,000","2300<\/span>","1.57%<\/span>","2020\/01\/25","1398\/11\/05"],["147,100","144,700","149,000","146,700","1700<\/span>","1.17%<\/span>","2020\/01\/22","1398\/11\/02"],["144,500","144,500","144,620","144,500","60<\/span>","0.04%<\/span>","2020\/01\/21","1398\/11\/01"],["144,550","144,500","144,620","144,560","10<\/span>","0.01%<\/span>","2020\/01\/20","1398\/10\/30"],["145,000","144,500","145,120","144,570","490<\/span>","0.34%<\/span>","2020\/01\/19","1398\/10\/29"],["146,620","145,000","146,620","145,060","1640<\/span>","1.13%<\/span>","2020\/01\/18","1398\/10\/28"],["146,700","144,100","147,800","146,700","300<\/span>","0.2%<\/span>","2020\/01\/15","1398\/10\/25"],["146,000","146,000","147,120","147,000","940<\/span>","0.64%<\/span>","2020\/01\/14","1398\/10\/24"],["146,230","146,000","146,320","146,060","180<\/span>","0.12%<\/span>","2020\/01\/13","1398\/10\/23"],["146,500","146,200","146,610","146,240","340<\/span>","0.23%<\/span>","2020\/01\/12","1398\/10\/22"],["146,620","146,500","146,620","146,580","5<\/span>","-","2020\/01\/11","1398\/10\/21"],["147,049","144,928","148,240","146,585","1525<\/span>","1.04%<\/span>","2020\/01\/08","1398\/10\/18"],["149,800","149,800","149,920","149,800","70<\/span>","0.05%<\/span>","2020\/01\/07","1398\/10\/17"],["148,390","148,300","149,920","149,870","1550<\/span>","1.05%<\/span>","2020\/01\/06","1398\/10\/16"],["148,400","148,300","148,420","148,320","20<\/span>","0.01%<\/span>","2020\/01\/05","1398\/10\/15"],["148,400","148,300","148,420","148,300","5770<\/span>","4.05%<\/span>","2020\/01\/04","1398\/10\/14"],["147,710","140,490","148,560","142,530","30<\/span>","0.02%<\/span>","2020\/01\/01","1398\/10\/11"],["142,580","142,500","142,620","142,550","50<\/span>","0.04%<\/span>","2019\/12\/31","1398\/10\/10"],["142,500","142,500","142,620","142,500","70<\/span>","0.05%<\/span>","2019\/12\/30","1398\/10\/09"],["142,580","142,500","142,620","142,570","70<\/span>","0.05%<\/span>","2019\/12\/29","1398\/10\/08"],["142,500","142,500","142,620","142,500","35<\/span>","0.02%<\/span>","2019\/12\/28","1398\/10\/07"],["142,542","140,012","145,378","142,535","55<\/span>","0.04%<\/span>","2019\/12\/25","1398\/10\/04"],["142,500","142,500","142,620","142,500","60<\/span>","0.04%<\/span>","2019\/12\/24","1398\/10\/03"],["142,550","142,500","142,620","142,560","60<\/span>","0.04%<\/span>","2019\/12\/23","1398\/10\/02"],["142,530","142,500","142,620","142,500","-<\/span>","-","2019\/12\/22","1398\/10\/01"],["142,500","142,500","142,620","142,500","750<\/span>","0.53%<\/span>","2019\/12\/21","1398\/09\/30"],["142,460","140,040","143,440","141,750","250<\/span>","0.18%<\/span>","2019\/12\/18","1398\/09\/27"],["140,920","140,900","142,120","142,000","1100<\/span>","0.78%<\/span>","2019\/12\/17","1398\/09\/26"],["138,980","138,900","141,070","140,900","1910<\/span>","1.37%<\/span>","2019\/12\/16","1398\/09\/25"],["138,540","138,400","140,070","138,990","460<\/span>","0.33%<\/span>","2019\/12\/15","1398\/09\/24"],["140,540","138,400","140,570","138,530","513<\/span>","0.37%<\/span>","2019\/12\/14","1398\/09\/23"],["141,047","136,428","141,935","139,043","2897<\/span>","2.08%<\/span>","2019\/12\/11","1398\/09\/20"],["146,910","143,900","147,070","143,900","7660<\/span>","5.32%<\/span>","2019\/12\/10","1398\/09\/19"],["148,470","148,400","152,070","151,560","3080<\/span>","2.07%<\/span>","2019\/12\/09","1398\/09\/18"],["144,520","144,400","148,570","148,480","3970<\/span>","2.75%<\/span>","2019\/12\/08","1398\/09\/17"],["144,570","144,400","144,570","144,510","1297<\/span>","0.91%<\/span>","2019\/12\/07","1398\/09\/16"],["144,434","140,878","147,106","143,213","3653<\/span>","2.62%<\/span>","2019\/12\/04","1398\/09\/13"],["137,050","136,900","139,570","139,450","2510<\/span>","1.83%<\/span>","2019\/12\/03","1398\/09\/12"],["137,070","136,900","137,070","136,940","570<\/span>","0.42%<\/span>","2019\/12\/02","1398\/09\/11"],["137,400","137,400","137,570","137,510","1560<\/span>","1.15%<\/span>","2019\/12\/01","1398\/09\/10"],["137,560","135,900","137,570","135,950","-<\/span>","-","2019\/11\/30","1398\/09\/09"],["136,018","133,924","137,704","135,950","-<\/span>","-","2019\/11\/27","1398\/09\/06"],["134,480","134,390","134,690","134,470","980<\/span>","0.73%<\/span>","2019\/11\/26","1398\/09\/05"],["132,940","132,940","135,690","135,450","2390<\/span>","1.8%<\/span>","2019\/11\/25","1398\/09\/04"],["130,940","130,940","133,190","133,060","1900<\/span>","1.45%<\/span>","2019\/11\/24","1398\/09\/03"],["130,020","129,940","131,190","131,160","708<\/span>","0.54%<\/span>","2019\/11\/23","1398\/09\/02"],["130,491","128,077","132,252","130,452","512<\/span>","0.39%<\/span>","2019\/11\/20","1398\/08\/29"],["131,510","130,440","131,540","130,690","720<\/span>","0.55%<\/span>","2019\/11\/19","1398\/08\/28"],["133,020","131,390","133,040","131,410","3390<\/span>","2.58%<\/span>","2019\/11\/18","1398\/08\/27"],["131,030","130,890","137,100","134,800","3800<\/span>","2.9%<\/span>","2019\/11\/17","1398\/08\/26"],["130,960","130,890","131,040","131,000","3271<\/span>","2.56%<\/span>","2019\/11\/16","1398\/08\/25"],["127,232","124,687","130,245","127,729","779<\/span>","0.61%<\/span>","2019\/11\/13","1398\/08\/22"],["126,410","126,390","126,540","126,530","10<\/span>","0.01%<\/span>","2019\/11\/12","1398\/08\/21"],["126,520","126,390","126,540","126,520","80<\/span>","0.06%<\/span>","2019\/11\/11","1398\/08\/20"],["126,500","126,390","126,540","126,440","100<\/span>","0.08%<\/span>","2019\/11\/10","1398\/08\/19"],["126,500","126,390","126,540","126,540","546<\/span>","0.43%<\/span>","2019\/11\/09","1398\/08\/18"],["126,271","125,364","127,988","125,994","481<\/span>","0.38%<\/span>","2019\/11\/06","1398\/08\/15"],["126,484","125,298","127,508","126,475","495<\/span>","0.39%<\/span>","2019\/11\/04","1398\/08\/13"],["125,450","125,390","126,040","126,000","520<\/span>","0.41%<\/span>","2019\/11\/03","1398\/08\/12"],["125,450","125,390","125,540","125,480","57<\/span>","0.05%<\/span>","2019\/11\/02","1398\/08\/11"],["125,107","123,455","126,702","125,423","893<\/span>","0.72%<\/span>","2019\/10\/30","1398\/08\/08"],["124,919","122,566","125,693","124,572","174<\/span>","0.14%<\/span>","2019\/10\/27","1398\/08\/05"],["124,561","122,680","125,531","124,746","62<\/span>","0.05%<\/span>","2019\/10\/25","1398\/08\/03"],["124,663","123,216","127,003","124,684","256<\/span>","0.21%<\/span>","2019\/10\/23","1398\/08\/01"],["126,000","125,390","126,040","125,430","490<\/span>","0.39%<\/span>","2019\/10\/22","1398\/07\/30"],["125,890","125,890","126,040","125,920","60<\/span>","0.05%<\/span>","2019\/10\/21","1398\/07\/29"],["125,940","125,890","126,040","125,980","6<\/span>","-","2019\/10\/20","1398\/07\/28"],["126,007","123,567","128,388","125,974","14<\/span>","0.01%<\/span>","2019\/10\/16","1398\/07\/24"],["125,520","125,390","126,040","125,930","400<\/span>","0.32%<\/span>","2019\/10\/15","1398\/07\/23"],["125,450","125,390","125,540","125,530","30<\/span>","0.02%<\/span>","2019\/10\/14","1398\/07\/22"],["126,040","125,390","126,040","125,500","420<\/span>","0.33%<\/span>","2019\/10\/13","1398\/07\/21"],["125,980","125,890","126,040","125,920","16<\/span>","0.01%<\/span>","2019\/10\/12","1398\/07\/20"],["125,970","124,210","126,952","125,936","4<\/span>","-","2019\/10\/09","1398\/07\/17"],["125,890","125,890","126,000","126,000","-<\/span>","-","2019\/10\/08","1398\/07\/16"],["125,930","125,890","126,000","126,000","-<\/span>","-","2019\/10\/07","1398\/07\/15"],["125,970","125,890","126,000","126,000","-<\/span>","-","2019\/10\/06","1398\/07\/14"],["126,390","125,890","126,500","126,000","45<\/span>","0.04%<\/span>","2019\/10\/05","1398\/07\/13"],["126,495","124,355","128,139","126,045","415<\/span>","0.33%<\/span>","2019\/10\/02","1398\/07\/10"],["126,400","125,890","126,500","126,000","430<\/span>","0.34%<\/span>","2019\/10\/01","1398\/07\/09"],["126,910","126,390","127,000","126,430","570<\/span>","0.45%<\/span>","2019\/09\/30","1398\/07\/08"],["126,930","126,890","127,000","127,000","-<\/span>","-","2019\/09\/29","1398\/07\/07"],["126,960","126,890","127,000","127,000","475<\/span>","0.38%<\/span>","2019\/09\/28","1398\/07\/06"],["126,893","125,563","128,415","126,525","55<\/span>","0.04%<\/span>","2019\/09\/25","1398\/07\/03"],["126,480","126,390","126,500","126,500","40<\/span>","0.03%<\/span>","2019\/09\/24","1398\/07\/02"],["126,400","126,390","126,500","126,460","40<\/span>","0.03%<\/span>","2019\/09\/23","1398\/07\/01"],["126,950","126,390","127,000","126,500","500<\/span>","0.4%<\/span>","2019\/09\/22","1398\/06\/31"],["127,500","126,890","127,500","127,000","425<\/span>","0.33%<\/span>","2019\/09\/21","1398\/06\/30"],["127,486","125,488","128,837","127,425","5<\/span>","-","2019\/09\/18","1398\/06\/27"],["126,910","126,890","127,000","126,940","60<\/span>","0.05%<\/span>","2019\/09\/17","1398\/06\/26"],["126,440","126,390","127,500","127,000","500<\/span>","0.4%<\/span>","2019\/09\/16","1398\/06\/25"],["126,500","126,390","126,500","126,500","580<\/span>","0.46%<\/span>","2019\/09\/15","1398\/06\/24"],["126,410","125,890","126,500","125,920","180<\/span>","0.14%<\/span>","2019\/09\/14","1398\/06\/23"],["126,500","123,800","128,800","126,100","900<\/span>","0.71%<\/span>","2019\/09\/11","1398\/06\/20"],["127,190","126,452","128,741","127,568","822<\/span>","0.64%<\/span>","2019\/09\/07","1398\/06\/16"],["126,000","123,700","129,500","127,900","1900<\/span>","1.51%<\/span>","2019\/09\/04","1398\/06\/13"],["126,000","125,390","126,000","125,390","500<\/span>","0.4%<\/span>","2019\/09\/03","1398\/06\/12"],["125,940","125,890","126,000","125,890","1390<\/span>","1.12%<\/span>","2019\/09\/02","1398\/06\/11"],["125,500","124,390","125,500","124,500","950<\/span>","0.76%<\/span>","2019\/09\/01","1398\/06\/10"],["125,440","125,390","126,000","125,450","930<\/span>","0.75%<\/span>","2019\/08\/31","1398\/06\/09"],["125,270","123,690","126,710","124,520","20<\/span>","0.02%<\/span>","2019\/08\/28","1398\/06\/06"],["123,000","122,890","124,500","124,500","1560<\/span>","1.27%<\/span>","2019\/08\/27","1398\/06\/05"],["126,890","122,890","127,000","122,940","4060<\/span>","3.3%<\/span>","2019\/08\/26","1398\/06\/04"],["128,930","126,890","129,000","127,000","2000<\/span>","1.57%<\/span>","2019\/08\/25","1398\/06\/03"],["130,400","128,890","130,500","129,000","500<\/span>","0.39%<\/span>","2019\/08\/24","1398\/06\/02"],["131,200","128,000","131,900","129,500","1500<\/span>","1.16%<\/span>","2019\/08\/21","1398\/05\/30"],["131,726","130,738","134,384","131,931","29<\/span>","0.02%<\/span>","2019\/08\/18","1398\/05\/27"],["132,000","131,890","132,000","131,900","-<\/span>","-","2019\/08\/17","1398\/05\/26"],["131,900","131,200","133,700","131,900","100<\/span>","0.08%<\/span>","2019\/08\/14","1398\/05\/23"],["131,980","131,890","132,000","131,930","10<\/span>","0.01%<\/span>","2019\/08\/13","1398\/05\/22"],["131,940","131,890","132,000","131,920","80<\/span>","0.06%<\/span>","2019\/08\/11","1398\/05\/20"],["132,980","131,890","133,000","132,000","420<\/span>","0.32%<\/span>","2019\/08\/10","1398\/05\/19"],["132,990","131,090","135,570","132,420","1080<\/span>","0.82%<\/span>","2019\/08\/07","1398\/05\/16"],["134,500","133,890","134,500","133,940","510<\/span>","0.38%<\/span>","2019\/08\/06","1398\/05\/15"],["133,930","133,890","134,500","134,450","550<\/span>","0.41%<\/span>","2019\/08\/05","1398\/05\/14"],["133,970","133,890","134,000","133,900","100<\/span>","0.07%<\/span>","2019\/08\/04","1398\/05\/13"],["134,440","133,890","134,500","134,000","600<\/span>","0.45%<\/span>","2019\/08\/03","1398\/05\/12"],["134,800","132,300","137,500","134,600","400<\/span>","0.3%<\/span>","2019\/07\/31","1398\/05\/09"],["136,900","135,890","137,000","136,000","1000<\/span>","0.74%<\/span>","2019\/07\/30","1398\/05\/08"],["136,930","136,890","137,000","137,000","-<\/span>","-","2019\/07\/29","1398\/05\/07"],["138,470","136,890","138,500","137,000","1500<\/span>","1.09%<\/span>","2019\/07\/28","1398\/05\/06"],["139,000","138,390","140,000","138,500","981<\/span>","0.71%<\/span>","2019\/07\/27","1398\/05\/05"],["138,210","135,593","140,587","137,519","59<\/span>","0.04%<\/span>","2019\/07\/24","1398\/05\/02"],["140,950","139,390","141,500","139,480","1440<\/span>","1.03%<\/span>","2019\/07\/23","1398\/05\/01"],["137,910","137,890","141,000","140,920","2920<\/span>","2.12%<\/span>","2019\/07\/22","1398\/04\/31"],["137,920","137,890","138,000","138,000","40<\/span>","0.03%<\/span>","2019\/07\/21","1398\/04\/30"],["135,400","135,390","138,000","137,960","3960<\/span>","2.96%<\/span>","2019\/07\/20","1398\/04\/29"],["135,000","132,600","137,700","134,000","-<\/span>","-","2019\/07\/17","1398\/04\/26"],["138,450","130,890","138,500","133,000","5500<\/span>","4.14%<\/span>","2019\/07\/16","1398\/04\/25"],["140,390","138,390","140,500","138,500","2000<\/span>","1.44%<\/span>","2019\/07\/15","1398\/04\/24"],["143,980","140,390","144,000","140,500","3500<\/span>","2.49%<\/span>","2019\/07\/14","1398\/04\/23"],["144,910","143,890","145,000","144,000","177<\/span>","0.12%<\/span>","2019\/07\/13","1398\/04\/22"],["145,456","141,567","146,706","144,177","2263<\/span>","1.57%<\/span>","2019\/07\/10","1398\/04\/19"],["146,390","146,390","146,500","146,500","-<\/span>","-","2019\/07\/09","1398\/04\/18"],["147,000","146,390","147,000","146,500","430<\/span>","0.29%<\/span>","2019\/07\/08","1398\/04\/17"],["147,900","146,890","148,000","146,930","980<\/span>","0.67%<\/span>","2019\/07\/07","1398\/04\/16"],["148,500","147,890","149,500","147,910","51<\/span>","0.03%<\/span>","2019\/07\/06","1398\/04\/15"],["147,566","145,308","149,204","147,859","899<\/span>","0.61%<\/span>","2019\/07\/03","1398\/04\/12"],["146,880","146,840","147,000","147,000","-<\/span>","-","2019\/07\/02","1398\/04\/11"],["145,870","145,840","147,000","147,000","1000<\/span>","0.68%<\/span>","2019\/07\/01","1398\/04\/10"],["147,500","145,840","147,500","146,000","350<\/span>","0.24%<\/span>","2019\/06\/30","1398\/04\/09"],["147,880","143,710","149,400","146,350","2150<\/span>","1.47%<\/span>","2019\/06\/26","1398\/04\/05"],["148,500","148,340","148,500","148,410","1590<\/span>","1.07%<\/span>","2019\/06\/25","1398\/04\/04"],["150,880","149,350","151,000","150,000","780<\/span>","0.52%<\/span>","2019\/06\/24","1398\/04\/03"],["149,280","147,840","152,010","149,220","320<\/span>","0.21%<\/span>","2019\/06\/23","1398\/04\/02"],["148,910","148,840","149,000","148,900","1100<\/span>","0.74%<\/span>","2019\/06\/22","1398\/04\/01"],["150,400","147,000","151,700","150,000","1000<\/span>","0.67%<\/span>","2019\/06\/19","1398\/03\/29"],["151,000","149,840","151,000","150,000","950<\/span>","0.63%<\/span>","2019\/06\/18","1398\/03\/28"],["152,500","150,840","152,500","150,950","1480<\/span>","0.98%<\/span>","2019\/06\/17","1398\/03\/27"],["153,920","152,340","154,000","152,430","1570<\/span>","1.03%<\/span>","2019\/06\/16","1398\/03\/26"],["148,410","148,340","154,000","154,000","4600<\/span>","3.08%<\/span>","2019\/06\/15","1398\/03\/25"],["148,100","145,000","151,000","149,400","3900<\/span>","2.61%<\/span>","2019\/06\/12","1398\/03\/22"],["148,200","145,600","156,200","153,300","5300<\/span>","3.58%<\/span>","2019\/06\/11","1398\/03\/21"],["150,000","147,840","150,000","147,880","380<\/span>","0.26%<\/span>","2019\/06\/10","1398\/03\/20"],["145,970","145,970","147,500","147,500","1580<\/span>","1.08%<\/span>","2019\/06\/09","1398\/03\/19"],["149,940","145,840","150,000","145,920","3678<\/span>","2.52%<\/span>","2019\/06\/08","1398\/03\/18"],["150,290","147,443","152,333","149,598","252<\/span>","0.17%<\/span>","2019\/06\/02","1398\/03\/12"],["154,370","151,340","154,500","151,500","2630<\/span>","1.74%<\/span>","2019\/06\/01","1398\/03\/11"],["153,830","151,180","157,350","154,130","370<\/span>","0.24%<\/span>","2019\/05\/29","1398\/03\/08"],["156,400","151,340","156,500","152,890","3657<\/span>","2.39%<\/span>","2019\/05\/28","1398\/03\/07"],["157,215","154,746","159,683","156,547","863<\/span>","0.55%<\/span>","2019\/05\/25","1398\/03\/04"],["158,501","156,747","159,705","158,043","1337<\/span>","0.85%<\/span>","2019\/05\/22","1398\/03\/01"],["156,370","156,340","158,500","158,470","1970<\/span>","1.26%<\/span>","2019\/05\/21","1398\/02\/31"],["156,500","156,340","156,500","156,500","160<\/span>","0.1%<\/span>","2019\/05\/20","1398\/02\/30"],["164,500","156,340","164,500","156,340","8050<\/span>","5.15%<\/span>","2019\/05\/19","1398\/02\/29"],["164,870","164,340","166,000","164,390","10<\/span>","0.01%<\/span>","2019\/05\/18","1398\/02\/28"],["168,300","163,000","170,900","164,400","1600<\/span>","0.97%<\/span>","2019\/05\/15","1398\/02\/25"],["168,470","168,340","169,000","168,470","90<\/span>","0.05%<\/span>","2019\/05\/14","1398\/02\/24"],["168,430","168,340","168,500","168,380","120<\/span>","0.07%<\/span>","2019\/05\/13","1398\/02\/23"],["167,350","167,340","168,500","168,500","1000<\/span>","0.6%<\/span>","2019\/05\/12","1398\/02\/22"],["169,440","167,340","169,500","167,500","1526<\/span>","0.91%<\/span>","2019\/05\/11","1398\/02\/21"],["169,170","166,422","171,792","169,026","2824<\/span>","1.67%<\/span>","2019\/05\/08","1398\/02\/18"],["168,460","168,460","168,900","168,760","260<\/span>","0.15%<\/span>","2019\/05\/07","1398\/02\/17"],["167,000","166,840","168,500","168,500","1550<\/span>","0.93%<\/span>","2019\/05\/06","1398\/02\/16"],["166,340","166,340","167,000","166,950","450<\/span>","0.27%<\/span>","2019\/05\/05","1398\/02\/15"],["163,340","163,340","168,000","166,500","5013<\/span>","3.1%<\/span>","2019\/05\/04","1398\/02\/14"],["162,114","158,257","163,929","161,487","567<\/span>","0.35%<\/span>","2019\/05\/01","1398\/02\/11"],["158,990","158,850","161,100","161,090","2040<\/span>","1.28%<\/span>","2019\/04\/30","1398\/02\/10"],["159,570","158,850","159,600","159,050","330<\/span>","0.21%<\/span>","2019\/04\/29","1398\/02\/09"],["159,590","159,350","160,000","159,380","30<\/span>","0.02%<\/span>","2019\/04\/28","1398\/02\/08"],["158,080","157,850","159,600","159,350","1427<\/span>","0.9%<\/span>","2019\/04\/27","1398\/02\/07"],["157,568","154,779","160,481","157,923","363<\/span>","0.23%<\/span>","2019\/04\/24","1398\/02\/04"],["156,890","156,850","157,100","157,090","60<\/span>","0.04%<\/span>","2019\/04\/23","1398\/02\/03"],["156,960","156,850","158,100","157,030","335<\/span>","0.21%<\/span>","2019\/04\/22","1398\/02\/02"],["155,328","152,081","157,666","156,695","447<\/span>","0.29%<\/span>","2019\/04\/19","1398\/01\/30"],["155,885","153,952","159,513","156,248","1708<\/span>","1.11%<\/span>","2019\/04\/17","1398\/01\/28"],["155,490","153,850","155,650","153,920","1690<\/span>","1.1%<\/span>","2019\/04\/16","1398\/01\/27"],["156,990","154,000","157,050","155,610","1410<\/span>","0.91%<\/span>","2019\/04\/15","1398\/01\/26"],["152,420","152,350","157,050","157,020","4480<\/span>","2.94%<\/span>","2019\/04\/14","1398\/01\/25"],["153,910","152,350","154,150","152,540","1392<\/span>","0.91%<\/span>","2019\/04\/13","1398\/01\/24"],["155,036","151,561","156,849","153,932","1538<\/span>","1%<\/span>","2019\/04\/10","1398\/01\/21"],["156,690","155,350","156,950","155,410","1510<\/span>","0.97%<\/span>","2019\/04\/09","1398\/01\/20"],["153,910","153,750","156,950","156,920","3100<\/span>","2.02%<\/span>","2019\/04\/08","1398\/01\/19"],["152,850","152,850","154,050","153,820","830<\/span>","0.54%<\/span>","2019\/04\/07","1398\/01\/18"],["152,010","151,850","155,150","152,990","909<\/span>","0.6%<\/span>","2019\/04\/06","1398\/01\/17"],["151,959","149,618","153,175","152,081","149<\/span>","0.1%<\/span>","2019\/04\/03","1398\/01\/14"],["151,941","150,959","153,414","151,932","22<\/span>","0.01%<\/span>","2019\/03\/30","1398\/01\/10"],["151,215","148,674","152,785","151,935","15<\/span>","0.01%<\/span>","2019\/03\/27","1398\/01\/07"],["149,590","149,400","149,600","149,590","30<\/span>","0.02%<\/span>","2019\/03\/26","1398\/01\/06"],["149,580","149,410","149,590","149,560","509<\/span>","0.34%<\/span>","2019\/03\/25","1398\/01\/05"],["148,712","147,566","150,854","149,051","1041<\/span>","0.7%<\/span>","2019\/03\/18","1397\/12\/27"],["147,920","147,900","148,050","147,940","-<\/span>","-","2019\/03\/17","1397\/12\/26"],["149,010","147,900","149,050","147,940","579<\/span>","0.39%<\/span>","2019\/03\/16","1397\/12\/25"],["150,113","146,885","151,043","148,519","1031<\/span>","0.69%<\/span>","2019\/03\/13","1397\/12\/22"],["147,950","147,930","148,050","148,040","110<\/span>","0.07%<\/span>","2019\/03\/12","1397\/12\/21"],["148,950","147,930","149,050","147,930","1060<\/span>","0.72%<\/span>","2019\/03\/11","1397\/12\/20"],["149,510","148,930","149,550","148,990","1460<\/span>","0.98%<\/span>","2019\/03\/10","1397\/12\/19"],["151,400","150,380","151,530","150,450","42<\/span>","0.03%<\/span>","2019\/03\/09","1397\/12\/18"],["151,164","149,273","152,917","150,492","28<\/span>","0.02%<\/span>","2019\/03\/06","1397\/12\/15"],["147,530","147,380","152,030","151,020","3510<\/span>","2.38%<\/span>","2019\/03\/05","1397\/12\/14"],["147,480","147,380","147,530","147,510","10<\/span>","0.01%<\/span>","2019\/03\/04","1397\/12\/13"],["151,030","147,380","151,030","147,520","3500<\/span>","2.37%<\/span>","2019\/03\/03","1397\/12\/12"],["155,030","150,800","155,050","151,020","80<\/span>","0.05%<\/span>","2019\/03\/02","1397\/12\/11"],["153,200","148,100","154,100","151,100","1900<\/span>","1.26%<\/span>","2019\/02\/27","1397\/12\/08"],["154,000","153,500","154,000","153,500","2000<\/span>","1.3%<\/span>","2019\/02\/26","1397\/12\/07"],["155,500","155,500","155,500","155,500","500<\/span>","0.32%<\/span>","2019\/02\/25","1397\/12\/06"],["157,000","156,000","157,000","156,000","-<\/span>","-","2019\/02\/24","1397\/12\/05"],["156,000","156,000","156,000","156,000","4290<\/span>","2.83%<\/span>","2019\/02\/23","1397\/12\/04"],["152,130","149,490","152,890","151,710","210<\/span>","0.14%<\/span>","2019\/02\/20","1397\/12\/01"],["149,500","149,300","149,500","149,300","2300<\/span>","1.56%<\/span>","2019\/02\/19","1397\/11\/30"],["147,000","147,000","147,000","147,000","1000<\/span>","0.68%<\/span>","2019\/02\/18","1397\/11\/29"],["145,000","145,000","148,000","148,000","7400<\/span>","5.26%<\/span>","2019\/02\/17","1397\/11\/28"],["139,500","139,500","140,600","140,600","1000<\/span>","0.72%<\/span>","2019\/02\/16","1397\/11\/27"],["139,000","137,200","142,400","139,600","600<\/span>","0.43%<\/span>","2019\/02\/13","1397\/11\/24"],["139,500","139,500","139,500","139,500","1620<\/span>","1.17%<\/span>","2019\/02\/12","1397\/11\/23"],["137,890","136,010","140,130","137,880","470<\/span>","0.34%<\/span>","2019\/02\/09","1397\/11\/20"],["136,830","135,220","139,520","137,410","910<\/span>","0.67%<\/span>","2019\/02\/06","1397\/11\/17"],["138,500","138,500","138,500","138,500","1000<\/span>","0.73%<\/span>","2019\/02\/05","1397\/11\/16"],["138,500","137,500","138,500","137,500","500<\/span>","0.36%<\/span>","2019\/02\/04","1397\/11\/15"],["135,000","135,000","137,000","137,000","4500<\/span>","3.4%<\/span>","2019\/02\/03","1397\/11\/14"],["132,500","132,500","132,500","132,500","2280<\/span>","1.72%<\/span>","2019\/02\/02","1397\/11\/13"],["134,920","133,640","137,590","134,780","4720<\/span>","3.5%<\/span>","2019\/01\/30","1397\/11\/10"],["141,500","141,500","141,500","141,500","2000<\/span>","1.43%<\/span>","2019\/01\/29","1397\/11\/09"],["138,000","137,950","139,500","139,500","2500<\/span>","1.82%<\/span>","2019\/01\/28","1397\/11\/08"],["137,500","136,900","137,500","137,000","-<\/span>","-","2019\/01\/27","1397\/11\/07"],["137,000","136,900","137,000","137,000","1070<\/span>","0.79%<\/span>","2019\/01\/26","1397\/11\/06"],["135,280","134,590","136,810","135,930","3030<\/span>","2.28%<\/span>","2019\/01\/23","1397\/11\/03"],["132,500","132,500","132,500","132,500","500<\/span>","0.38%<\/span>","2019\/01\/22","1397\/11\/02"],["132,800","132,800","133,000","133,000","110<\/span>","0.08%<\/span>","2019\/01\/21","1397\/11\/01"],["132,610","130,050","134,720","132,890","390<\/span>","0.29%<\/span>","2019\/01\/20","1397\/10\/30"],["132,400","132,300","132,500","132,500","1300<\/span>","0.98%<\/span>","2019\/01\/19","1397\/10\/29"],["133,100","130,900","134,900","133,800","200<\/span>","0.15%<\/span>","2019\/01\/16","1397\/10\/26"],["133,000","133,000","133,000","133,000","3000<\/span>","2.31%<\/span>","2019\/01\/15","1397\/10\/25"],["129,000","129,000","130,000","130,000","1500<\/span>","1.17%<\/span>","2019\/01\/14","1397\/10\/24"],["129,500","128,500","129,500","128,500","2500<\/span>","1.95%<\/span>","2019\/01\/13","1397\/10\/23"],["131,000","131,000","133,000","131,000","3060<\/span>","2.39%<\/span>","2019\/01\/12","1397\/10\/22"],["127,420","125,190","130,330","127,940","540<\/span>","0.42%<\/span>","2019\/01\/09","1397\/10\/19"],["127,200","127,200","127,200","127,200","300<\/span>","0.24%<\/span>","2019\/01\/08","1397\/10\/18"],["127,500","127,500","127,500","127,500","1500<\/span>","1.19%<\/span>","2019\/01\/07","1397\/10\/17"],["126,000","126,000","126,000","126,000","1000<\/span>","0.8%<\/span>","2019\/01\/06","1397\/10\/16"],["125,500","125,000","125,550","125,000","170<\/span>","0.14%<\/span>","2019\/01\/05","1397\/10\/15"],["125,500","123,090","127,970","125,170","330<\/span>","0.26%<\/span>","2019\/01\/02","1397\/10\/12"],["124,000","124,000","124,000","124,000","500<\/span>","0.4%<\/span>","2019\/01\/01","1397\/10\/11"],["127,500","124,500","127,500","124,500","2500<\/span>","2.01%<\/span>","2018\/12\/31","1397\/10\/10"],["127,000","127,000","127,000","127,000","1000<\/span>","0.79%<\/span>","2018\/12\/30","1397\/10\/09"],["124,000","124,000","127,000","126,000","2500<\/span>","1.98%<\/span>","2018\/12\/29","1397\/10\/08"],["128,500","127,100","129,500","128,500","500<\/span>","0.39%<\/span>","2018\/12\/26","1397\/10\/05"],["128,000","128,000","134,000","133,000","11000<\/span>","9.02%<\/span>","2018\/12\/25","1397\/10\/04"],["121,000","122,000","122,000","122,000","4500<\/span>","3.83%<\/span>","2018\/12\/24","1397\/10\/03"],["117,500","117,500","117,500","117,500","500<\/span>","0.43%<\/span>","2018\/12\/23","1397\/10\/02"],["117,000","117,000","117,000","117,000","3014<\/span>","2.64%<\/span>","2018\/12\/22","1397\/10\/01"],["115,653","111,592","117,838","113,986","166<\/span>","0.15%<\/span>","2018\/12\/19","1397\/09\/28"],["113,250","113,240","115,200","114,170","1190<\/span>","1.05%<\/span>","2018\/12\/18","1397\/09\/27"],["112,720","112,720","113,330","112,980","230<\/span>","0.2%<\/span>","2018\/12\/17","1397\/09\/26"],["112,580","112,580","113,200","112,750","250<\/span>","0.22%<\/span>","2018\/12\/16","1397\/09\/25"],["112,950","109,730","113,010","112,500","401<\/span>","0.36%<\/span>","2018\/12\/15","1397\/09\/24"],["110,752","110,198","114,278","112,901","2129<\/span>","1.89%<\/span>","2018\/12\/12","1397\/09\/21"],["123,020","106,390","123,080","110,370","12580<\/span>","11.4%<\/span>","2018\/12\/11","1397\/09\/20"],["122,580","122,360","123,010","122,950","340<\/span>","0.28%<\/span>","2018\/12\/10","1397\/09\/19"],["128,620","122,420","128,620","122,610","5310<\/span>","4.33%<\/span>","2018\/12\/09","1397\/09\/18"],["130,720","127,580","130,720","127,920","76<\/span>","0.06%<\/span>","2018\/12\/08","1397\/09\/17"],["129,207","127,151","131,429","127,996","494<\/span>","0.39%<\/span>","2018\/12\/05","1397\/09\/14"],["129,010","127,950","129,170","128,780","300<\/span>","0.23%<\/span>","2018\/12\/04","1397\/09\/13"],["129,780","127,210","130,610","129,080","830<\/span>","0.64%<\/span>","2018\/12\/03","1397\/09\/12"],["136,800","129,180","136,810","129,910","7130<\/span>","5.49%<\/span>","2018\/12\/02","1397\/09\/11"],["135,800","134,740","137,040","137,040","10486<\/span>","7.65%<\/span>","2018\/12\/01","1397\/09\/10"],["145,964","145,000","149,178","147,526","9084<\/span>","6.16%<\/span>","2018\/11\/28","1397\/09\/07"],["151,795","148,759","157,549","156,610","14213<\/span>","9.98%<\/span>","2018\/11\/27","1397\/09\/06"],["139,532","138,052","144,134","142,397","1840<\/span>","1.29%<\/span>","2018\/11\/26","1397\/09\/05"],["144,942","141,568","146,536","144,237","10235<\/span>","7.1%<\/span>","2018\/11\/25","1397\/09\/04"],["151,447","148,842","157,206","154,472","5789<\/span>","3.89%<\/span>","2018\/11\/23","1397\/09\/02"],["140,506","138,567","150,229","148,683","10329<\/span>","7.47%<\/span>","2018\/11\/21","1397\/08\/30"],["141,881","136,389","144,832","138,354","9355<\/span>","6.76%<\/span>","2018\/11\/20","1397\/08\/29"],["155,217","145,242","156,520","147,709","1672<\/span>","1.13%<\/span>","2018\/11\/19","1397\/08\/28"],["141,672","140,368","151,248","149,381","1172<\/span>","0.78%<\/span>","2018\/11\/18","1397\/08\/27"],["154,810","149,438","157,983","150,553","9362<\/span>","6.63%<\/span>","2018\/11\/17","1397\/08\/26"],["142,049","140,004","143,512","141,191","8636<\/span>","6.12%<\/span>","2018\/11\/16","1397\/08\/25"],["155,132","148,223","157,567","149,827","7923<\/span>","5.29%<\/span>","2018\/11\/14","1397\/08\/23"],["169,656","160,474","172,879","161,736","5795<\/span>","3.58%<\/span>","2018\/11\/12","1397\/08\/21"],["160,027","157,322","169,022","167,531","6360<\/span>","3.95%<\/span>","2018\/11\/11","1397\/08\/20"],["166,395","158,189","169,090","161,171","3335<\/span>","2.07%<\/span>","2018\/11\/10","1397\/08\/19"],["162,793","161,311","167,384","164,506","637<\/span>","0.39%<\/span>","2018\/11\/09","1397\/08\/18"],["161,964","159,890","167,277","163,869","4626<\/span>","2.82%<\/span>","2018\/11\/05","1397\/08\/14"],["164,341","161,629","171,578","168,495","3247<\/span>","1.96%<\/span>","2018\/11\/04","1397\/08\/13"],["164,565","162,475","166,900","165,248","5553<\/span>","3.48%<\/span>","2018\/11\/03","1397\/08\/12"],["159,460","156,733","160,908","159,695","22<\/span>","0.01%<\/span>","2018\/11\/02","1397\/08\/11"],["164,783","157,576","167,864","159,717","7981<\/span>","5%<\/span>","2018\/10\/31","1397\/08\/09"],["166,195","163,153","169,928","167,698","6205<\/span>","3.84%<\/span>","2018\/10\/30","1397\/08\/08"],["167,633","158,424","170,365","161,493","4286<\/span>","2.65%<\/span>","2018\/10\/28","1397\/08\/06"],["165,843","164,286","168,032","165,779","642<\/span>","0.39%<\/span>","2018\/10\/27","1397\/08\/05"],["161,658","158,457","168,501","166,421","41<\/span>","0.02%<\/span>","2018\/10\/26","1397\/08\/04"],["167,356","165,080","169,682","166,462","1216<\/span>","0.74%<\/span>","2018\/10\/24","1397\/08\/02"],["160,766","158,965","166,799","165,246","4719<\/span>","2.94%<\/span>","2018\/10\/23","1397\/08\/01"],["163,208","158,905","165,264","160,527","9222<\/span>","5.74%<\/span>","2018\/10\/22","1397\/07\/30"],["165,316","163,084","172,040","169,749","9653<\/span>","6.03%<\/span>","2018\/10\/21","1397\/07\/29"],["162,057","156,782","164,179","160,096","9887<\/span>","6.18%<\/span>","2018\/10\/20","1397\/07\/28"],["169,214","167,538","172,991","169,983","5505<\/span>","3.35%<\/span>","2018\/10\/19","1397\/07\/27"],["169,983","161,221","171,478","164,478","5767<\/span>","3.51%<\/span>","2018\/10\/17","1397\/07\/25"],["169,158","166,096","172,866","170,245","7279<\/span>","4.47%<\/span>","2018\/10\/16","1397\/07\/24"],["166,299","160,831","168,710","162,966","7636<\/span>","4.69%<\/span>","2018\/10\/15","1397\/07\/23"],["157,912","155,369","173,399","170,602","2338<\/span>","1.39%<\/span>","2018\/10\/14","1397\/07\/22"],["163,591","161,971","170,249","168,264","5368<\/span>","3.3%<\/span>","2018\/10\/13","1397\/07\/21"],["162,173","159,918","164,248","162,896","2761<\/span>","1.72%<\/span>","2018\/10\/12","1397\/07\/20"],["159,164","157,110","161,015","160,135","10530<\/span>","6.58%<\/span>","2018\/10\/10","1397\/07\/18"],["169,824","166,308","172,951","170,665","155<\/span>","0.09%<\/span>","2018\/10\/09","1397\/07\/17"],["157,200","157,160","177,300","170,180","13570<\/span>","8.66%<\/span>","2018\/10\/08","1397\/07\/16"],["149,920","149,020","156,930","156,610","7220<\/span>","4.83%<\/span>","2018\/10\/07","1397\/07\/15"],["164,500","144,360","164,500","149,390","2609<\/span>","1.75%<\/span>","2018\/10\/06","1397\/07\/14"],["152,116","150,007","152,922","151,999","1797<\/span>","1.2%<\/span>","2018\/10\/03","1397\/07\/11"],["158,255","147,062","160,217","150,202","3228<\/span>","2.15%<\/span>","2018\/10\/02","1397\/07\/10"],["164,472","159,332","167,712","161,480","14740<\/span>","9.13%<\/span>","2018\/10\/01","1397\/07\/09"],["197,660","167,330","200,410","176,220","21580<\/span>","12.25%<\/span>","2018\/09\/30","1397\/07\/08"],["200,450","195,530","202,530","197,800","166<\/span>","0.08%<\/span>","2018\/09\/29","1397\/07\/07"],["204,427","195,075","206,369","197,966","5844<\/span>","2.95%<\/span>","2018\/09\/26","1397\/07\/04"],["200,010","190,410","227,290","219,270","19720<\/span>","9.88%<\/span>","2018\/09\/25","1397\/07\/03"],["187,620","182,750","200,880","199,550","11860<\/span>","6.32%<\/span>","2018\/09\/24","1397\/07\/02"],["175,790","175,150","189,740","187,690","12410<\/span>","7.08%<\/span>","2018\/09\/23","1397\/07\/01"],["168,700","165,270","180,240","175,280","2609<\/span>","1.51%<\/span>","2018\/09\/22","1397\/06\/31"],["168,807","166,207","173,551","172,671","2411<\/span>","1.42%<\/span>","2018\/09\/17","1397\/06\/26"],["165,680","163,380","167,690","167,530","1470<\/span>","0.89%<\/span>","2018\/09\/16","1397\/06\/25"],["161,650","161,650","171,740","166,060","2323<\/span>","1.42%<\/span>","2018\/09\/15","1397\/06\/24"],["159,905","157,826","166,324","163,737","3087<\/span>","1.92%<\/span>","2018\/09\/12","1397\/06\/21"],["157,120","155,440","160,180","159,050","1990<\/span>","1.27%<\/span>","2018\/09\/11","1397\/06\/20"],["160,820","156,720","169,800","157,060","3900<\/span>","2.48%<\/span>","2018\/09\/10","1397\/06\/19"],["150,060","150,000","161,160","160,960","10830<\/span>","7.21%<\/span>","2018\/09\/09","1397\/06\/18"],["148,710","139,760","150,210","150,130","7170<\/span>","4.78%<\/span>","2018\/09\/08","1397\/06\/17"],["157,300","157,300","157,300","157,300","40<\/span>","0.03%<\/span>","2018\/09\/06","1397\/06\/15"],["158,580","156,700","168,010","157,340","2250<\/span>","1.43%<\/span>","2018\/09\/05","1397\/06\/14"],["158,930","158,660","174,140","159,590","1210<\/span>","0.76%<\/span>","2018\/09\/04","1397\/06\/13"],["148,900","148,300","161,180","158,380","9260<\/span>","6.21%<\/span>","2018\/09\/03","1397\/06\/12"],["139,100","138,740","157,890","149,120","10160<\/span>","7.31%<\/span>","2018\/09\/02","1397\/06\/11"],["130,020","120,810","141,530","138,960","10180<\/span>","7.9%<\/span>","2018\/09\/01","1397\/06\/10"],["128,290","127,790","129,570","128,780","620<\/span>","0.48%<\/span>","2018\/08\/29","1397\/06\/07"],["128,940","123,690","128,980","128,160","760<\/span>","0.59%<\/span>","2018\/08\/28","1397\/06\/06"],["125,040","122,460","129,070","128,920","3680<\/span>","2.94%<\/span>","2018\/08\/27","1397\/06\/05"],["122,460","122,350","125,780","125,240","2700<\/span>","2.2%<\/span>","2018\/08\/26","1397\/06\/04"],["122,060","121,480","123,710","122,540","114<\/span>","0.09%<\/span>","2018\/08\/25","1397\/06\/03"],["122,309","120,535","123,993","122,426","166<\/span>","0.14%<\/span>","2018\/08\/22","1397\/05\/31"],["122,310","122,210","122,950","122,260","90<\/span>","0.07%<\/span>","2018\/08\/21","1397\/05\/30"],["119,660","119,290","123,070","122,170","2920<\/span>","2.45%<\/span>","2018\/08\/20","1397\/05\/29"],["117,760","117,730","120,790","119,250","1220<\/span>","1.03%<\/span>","2018\/08\/19","1397\/05\/28"],["117,790","116,790","120,420","118,030","1428<\/span>","1.21%<\/span>","2018\/08\/18","1397\/05\/27"],["118,145","115,959","120,222","119,458","2052<\/span>","1.72%<\/span>","2018\/08\/15","1397\/05\/24"],["120,210","116,670","122,220","118,960","510<\/span>","0.43%<\/span>","2018\/08\/14","1397\/05\/23"],["121,130","119,290","125,790","119,470","1530<\/span>","1.28%<\/span>","2018\/08\/13","1397\/05\/22"],["115,150","113,370","121,580","121,000","5910<\/span>","5.14%<\/span>","2018\/08\/12","1397\/05\/21"],["119,000","111,230","120,860","115,090","135<\/span>","0.12%<\/span>","2018\/08\/11","1397\/05\/20"],["118,999","114,061","120,165","115,225","4155<\/span>","3.61%<\/span>","2018\/08\/08","1397\/05\/17"],["104,080","103,650","124,510","118,460","14900<\/span>","14.39%<\/span>","2018\/08\/07","1397\/05\/16"],["110,690","102,200","113,530","103,560","7250<\/span>","7%<\/span>","2018\/08\/06","1397\/05\/15"],["113,380","106,920","114,830","110,810","2750<\/span>","2.48%<\/span>","2018\/08\/05","1397\/05\/14"],["117,390","109,910","117,600","113,560","8890<\/span>","7.83%<\/span>","2018\/08\/04","1397\/05\/13"],["122,299","120,195","123,698","122,450","8160<\/span>","6.66%<\/span>","2018\/08\/01","1397\/05\/10"],["121,520","118,400","130,810","123,320","40<\/span>","0.03%<\/span>","2018\/07\/31","1397\/05\/09"],["134,270","112,610","134,450","123,360","10840<\/span>","8.79%<\/span>","2018\/07\/30","1397\/05\/08"],["136,140","125,630","137,390","134,200","21531<\/span>","19.11%<\/span>","2018\/07\/29","1397\/05\/07"],["116,394","111,801","118,011","112,669","2439<\/span>","2.21%<\/span>","2018\/07\/28","1397\/05\/06"],["108,001","106,575","110,858","110,230","1020<\/span>","0.93%<\/span>","2018\/07\/25","1397\/05\/03"],["109,830","106,950","110,580","107,220","2950<\/span>","2.75%<\/span>","2018\/07\/24","1397\/05\/02"],["109,880","106,550","111,980","110,170","610<\/span>","0.56%<\/span>","2018\/07\/23","1397\/05\/01"],["104,120","104,100","111,630","109,560","5600<\/span>","5.39%<\/span>","2018\/07\/22","1397\/04\/31"],["101,000","100,690","105,930","103,960","1656<\/span>","1.62%<\/span>","2018\/07\/21","1397\/04\/30"],["95,437","94,320","103,296","102,304","6474<\/span>","6.76%<\/span>","2018\/07\/18","1397\/04\/27"],["95,560","93,560","97,220","94,390","210<\/span>","0.22%<\/span>","2018\/07\/17","1397\/04\/26"],["92,740","91,100","96,030","94,600","1940<\/span>","2.09%<\/span>","2018\/07\/16","1397\/04\/25"],["94,180","92,240","95,130","92,660","1700<\/span>","1.83%<\/span>","2018\/07\/15","1397\/04\/24"],["93,000","93,000","97,100","94,360","224<\/span>","0.24%<\/span>","2018\/07\/14","1397\/04\/23"],["91,678","90,660","95,406","94,136","2766<\/span>","3.03%<\/span>","2018\/07\/11","1397\/04\/20"],["91,650","88,990","91,730","90,750","2550<\/span>","2.81%<\/span>","2018\/07\/10","1397\/04\/19"],["93,500","92,430","93,540","93,300","570<\/span>","0.61%<\/span>","2018\/07\/08","1397\/04\/17"],["92,560","92,300","94,960","93,870","416<\/span>","0.45%<\/span>","2018\/07\/07","1397\/04\/16"],["93,262","92,254","94,640","93,454","2014<\/span>","2.2%<\/span>","2018\/07\/04","1397\/04\/13"],["94,820","91,770","95,900","93,350","1950<\/span>","2.09%<\/span>","2018\/07\/03","1397\/04\/12"],["97,230","94,840","97,230","95,300","1050<\/span>","1.1%<\/span>","2018\/07\/02","1397\/04\/11"],["97,520","95,390","99,530","96,350","890<\/span>","0.92%<\/span>","2018\/07\/01","1397\/04\/10"],["93,150","93,150","97,730","97,240","590<\/span>","0.61%<\/span>","2018\/06\/30","1397\/04\/09"],["95,520","95,330","96,850","96,650","1570<\/span>","1.65%<\/span>","2018\/06\/28","1397\/04\/07"],["92,220","92,060","97,800","95,080","2890<\/span>","3.13%<\/span>","2018\/06\/27","1397\/04\/06"],["92,140","90,450","93,620","92,190","260<\/span>","0.28%<\/span>","2018\/06\/26","1397\/04\/05"],["95,780","91,410","97,840","91,930","2800<\/span>","3.05%<\/span>","2018\/06\/25","1397\/04\/04"],["101,670","92,710","104,170","94,730","7040<\/span>","7.43%<\/span>","2018\/06\/24","1397\/04\/03"],["95,240","92,770","105,980","101,770","14380<\/span>","16.45%<\/span>","2018\/06\/23","1397\/04\/02"],["87,070","86,800","87,830","87,390","520<\/span>","0.6%<\/span>","2018\/06\/21","1397\/03\/31"],["85,790","84,930","87,280","86,870","1760<\/span>","2.07%<\/span>","2018\/06\/20","1397\/03\/30"],["83,720","83,710","85,540","85,110","1940<\/span>","2.33%<\/span>","2018\/06\/19","1397\/03\/29"],["81,750","81,520","83,970","83,170","1120<\/span>","1.37%<\/span>","2018\/06\/18","1397\/03\/28"],["81,500","80,260","84,220","82,050","2570<\/span>","3.23%<\/span>","2018\/06\/17","1397\/03\/27"],["78,180","77,970","79,570","79,480","1520<\/span>","1.95%<\/span>","2018\/06\/14","1397\/03\/24"],["82,430","77,810","82,590","77,960","4570<\/span>","5.86%<\/span>","2018\/06\/13","1397\/03\/23"],["82,660","82,050","84,420","82,530","350<\/span>","0.43%<\/span>","2018\/06\/12","1397\/03\/22"],["80,110","80,020","83,600","82,180","2000<\/span>","2.49%<\/span>","2018\/06\/11","1397\/03\/21"],["77,600","77,270","81,080","80,180","3650<\/span>","4.77%<\/span>","2018\/06\/10","1397\/03\/20"],["76,460","75,910","78,610","76,530","450<\/span>","0.59%<\/span>","2018\/06\/09","1397\/03\/19"],["76,880","75,660","76,920","76,080","820<\/span>","1.09%<\/span>","2018\/06\/07","1397\/03\/17"],["75,370","75,150","75,530","75,260","210<\/span>","0.28%<\/span>","2018\/06\/03","1397\/03\/13"],["75,150","74,150","75,710","75,050","590<\/span>","0.79%<\/span>","2018\/06\/02","1397\/03\/12"],["75,530","75,450","75,960","75,640","440<\/span>","0.59%<\/span>","2018\/05\/31","1397\/03\/10"],["74,990","74,780","75,810","75,200","340<\/span>","0.45%<\/span>","2018\/05\/30","1397\/03\/09"],["72,790","72,660","76,110","74,860","2590<\/span>","3.58%<\/span>","2018\/05\/29","1397\/03\/08"],["73,870","71,580","74,540","72,270","1510<\/span>","2.09%<\/span>","2018\/05\/28","1397\/03\/07"],["74,770","73,000","75,260","73,780","260<\/span>","0.35%<\/span>","2018\/05\/27","1397\/03\/06"],["74,610","73,880","75,040","74,040","420<\/span>","0.57%<\/span>","2018\/05\/26","1397\/03\/05"],["74,460","74,220","74,500","74,460","260<\/span>","0.35%<\/span>","2018\/05\/24","1397\/03\/03"],["74,320","73,220","75,310","74,200","210<\/span>","0.28%<\/span>","2018\/05\/23","1397\/03\/02"],["75,160","74,160","75,160","74,410","910<\/span>","1.22%<\/span>","2018\/05\/22","1397\/03\/01"],["74,700","74,600","76,050","75,320","1030<\/span>","1.39%<\/span>","2018\/05\/21","1397\/02\/31"],["73,180","73,100","75,280","74,290","1130<\/span>","1.54%<\/span>","2018\/05\/20","1397\/02\/30"],["71,930","71,370","73,260","73,160","680<\/span>","0.93%<\/span>","2018\/05\/19","1397\/02\/29"],["74,150","73,710","74,210","73,840","260<\/span>","0.35%<\/span>","2018\/05\/17","1397\/02\/27"],["72,700","72,640","75,130","74,100","1380<\/span>","1.9%<\/span>","2018\/05\/16","1397\/02\/26"],["75,780","71,820","77,350","72,720","3010<\/span>","4.14%<\/span>","2018\/05\/15","1397\/02\/25"],["75,200","74,100","75,940","75,730","250<\/span>","0.33%<\/span>","2018\/05\/14","1397\/02\/24"],["77,130","73,230","77,130","75,480","1580<\/span>","2.09%<\/span>","2018\/05\/13","1397\/02\/23"],["78,450","76,660","78,750","77,060","2750<\/span>","3.57%<\/span>","2018\/05\/12","1397\/02\/22"],["79,430","79,390","79,810","79,810","510<\/span>","0.64%<\/span>","2018\/05\/10","1397\/02\/20"],["77,860","76,730","80,210","79,300","1480<\/span>","1.9%<\/span>","2018\/05\/09","1397\/02\/19"],["76,000","75,660","81,720","77,820","1570<\/span>","2.06%<\/span>","2018\/05\/08","1397\/02\/18"],["70,660","70,620","77,170","76,250","4780<\/span>","6.69%<\/span>","2018\/05\/07","1397\/02\/17"],["75,010","70,430","75,080","71,470","3580<\/span>","5.01%<\/span>","2018\/05\/06","1397\/02\/16"],["78,090","73,470","78,460","75,050","446<\/span>","0.6%<\/span>","2018\/05\/05","1397\/02\/15"],["75,268","73,290","76,321","74,604","3224<\/span>","4.52%<\/span>","2018\/05\/02","1397\/02\/12"],["71,360","71,280","71,560","71,380","280<\/span>","0.39%<\/span>","2018\/05\/01","1397\/02\/11"],["68,850","68,470","72,600","71,660","3020<\/span>","4.4%<\/span>","2018\/04\/30","1397\/02\/10"],["69,110","68,640","70,220","68,640","370<\/span>","0.54%<\/span>","2018\/04\/29","1397\/02\/09"],["68,600","68,350","69,480","69,010","263<\/span>","0.38%<\/span>","2018\/04\/28","1397\/02\/08"],["68,563","67,452","69,262","68,747","537<\/span>","0.79%<\/span>","2018\/04\/25","1397\/02\/05"],["67,960","67,600","68,700","68,660","680<\/span>","1%<\/span>","2018\/04\/24","1397\/02\/04"],["68,400","67,600","68,400","67,980","320<\/span>","0.47%<\/span>","2018\/04\/23","1397\/02\/03"],["67,950","67,950","68,300","68,300","300<\/span>","0.44%<\/span>","2018\/04\/22","1397\/02\/02"],["68,000","68,000","68,000","68,000","160<\/span>","0.24%<\/span>","2018\/04\/21","1397\/02\/01"],["67,887","66,985","69,027","67,840","90<\/span>","0.13%<\/span>","2018\/04\/18","1397\/01\/29"],["68,000","68,000","68,200","68,000","2517<\/span>","3.84%<\/span>","2018\/04\/17","1397\/01\/28"],["61,186","60,684","66,439","65,483","1986<\/span>","3.13%<\/span>","2018\/04\/15","1397\/01\/26"],["64,142","62,550","64,680","63,497","1103<\/span>","1.74%<\/span>","2018\/04\/14","1397\/01\/25"],["65,396","64,018","66,599","64,600","2950<\/span>","4.79%<\/span>","2018\/04\/11","1397\/01\/22"],["61,750","61,750","61,750","61,750","4000<\/span>","6.48%<\/span>","2018\/04\/10","1397\/01\/21"],["65,173","63,804","66,091","65,750","4700<\/span>","7.15%<\/span>","2018\/04\/08","1397\/01\/19"],["64,500","64,500","67,000","65,500","5420<\/span>","9.02%<\/span>","2018\/04\/07","1397\/01\/18"],["60,080","60,080","60,080","60,080","2170<\/span>","3.61%<\/span>","2018\/04\/05","1397\/01\/16"],["62,150","62,150","62,250","62,250","50<\/span>","0.08%<\/span>","2018\/04\/04","1397\/01\/15"],["61,950","61,450","62,200","62,200","300<\/span>","0.48%<\/span>","2018\/04\/03","1397\/01\/14"],["61,920","61,510","62,890","61,900","200<\/span>","0.32%<\/span>","2018\/03\/28","1397\/01\/08"],["62,150","61,950","62,150","61,950","250<\/span>","0.4%<\/span>","2018\/03\/27","1397\/01\/07"],["62,750","61,950","63,450","62,200","490<\/span>","0.79%<\/span>","2018\/03\/26","1397\/01\/06"],["61,060","61,060","61,710","61,710","539<\/span>","0.88%<\/span>","2018\/03\/25","1397\/01\/05"],["60,086","59,268","61,892","61,171","2811<\/span>","4.82%<\/span>","2018\/03\/18","1396\/12\/27"],["58,790","58,530","58,790","58,530","520<\/span>","0.89%<\/span>","2018\/03\/17","1396\/12\/26"],["59,050","59,050","59,050","59,050","50<\/span>","0.08%<\/span>","2018\/03\/15","1396\/12\/24"],["58,690","58,040","59,160","59,100","360<\/span>","0.61%<\/span>","2018\/03\/14","1396\/12\/23"],["58,690","58,690","58,740","58,740","1310<\/span>","2.28%<\/span>","2018\/03\/13","1396\/12\/22"],["57,730","57,430","57,730","57,430","10<\/span>","0.02%<\/span>","2018\/03\/12","1396\/12\/21"],["56,160","56,160","58,110","57,440","1330<\/span>","2.37%<\/span>","2018\/03\/11","1396\/12\/20"],["56,190","56,110","56,190","56,110","130<\/span>","0.23%<\/span>","2018\/03\/10","1396\/12\/19"],["56,240","56,240","56,240","56,240","50<\/span>","0.09%<\/span>","2018\/03\/08","1396\/12\/17"],["59,360","56,190","59,360","56,190","2920<\/span>","5.2%<\/span>","2018\/03\/07","1396\/12\/16"],["55,770","55,770","59,110","59,110","3590<\/span>","6.47%<\/span>","2018\/03\/06","1396\/12\/15"],["55,120","55,120","55,520","55,520","550<\/span>","1%<\/span>","2018\/03\/05","1396\/12\/14"],["54,940","54,940","54,970","54,970","237<\/span>","0.43%<\/span>","2018\/03\/04","1396\/12\/13"],["54,689","54,289","55,778","54,733","179<\/span>","0.33%<\/span>","2018\/03\/02","1396\/12\/11"],["54,905","53,784","55,477","54,912","422<\/span>","0.77%<\/span>","2018\/02\/28","1396\/12\/09"],["54,550","54,530","54,550","54,530","30<\/span>","0.06%<\/span>","2018\/02\/27","1396\/12\/08"],["54,550","54,550","54,560","54,560","-<\/span>","-","2018\/02\/26","1396\/12\/07"],["54,560","54,560","54,560","54,560","20<\/span>","0.04%<\/span>","2018\/02\/25","1396\/12\/06"],["55,220","54,580","55,590","54,580","484<\/span>","0.89%<\/span>","2018\/02\/24","1396\/12\/05"],["55,499","54,265","56,464","55,064","166<\/span>","0.3%<\/span>","2018\/02\/21","1396\/12\/02"],["55,820","55,479","57,931","56,907","283<\/span>","0.5%<\/span>","2018\/02\/18","1396\/11\/29"],["57,970","57,050","57,970","57,170","1742<\/span>","3.05%<\/span>","2018\/02\/17","1396\/11\/28"],["59,661","58,293","60,442","58,912","2058<\/span>","3.49%<\/span>","2018\/02\/14","1396\/11\/25"],["61,590","61,590","61,700","61,650","10<\/span>","0.02%<\/span>","2018\/02\/13","1396\/11\/24"],["61,020","61,020","61,640","61,640","1000<\/span>","1.65%<\/span>","2018\/02\/12","1396\/11\/23"],["60,640","60,640","60,640","60,640","344<\/span>","0.57%<\/span>","2018\/02\/10","1396\/11\/21"],["60,627","59,656","61,099","60,296","256<\/span>","0.43%<\/span>","2018\/02\/07","1396\/11\/18"],["60,490","60,070","61,120","60,940","400<\/span>","0.66%<\/span>","2018\/02\/06","1396\/11\/17"],["61,420","60,240","61,420","60,540","1280<\/span>","2.11%<\/span>","2018\/02\/05","1396\/11\/16"],["62,550","61,820","62,550","61,820","1540<\/span>","2.55%<\/span>","2018\/02\/04","1396\/11\/15"],["59,590","59,590","60,280","60,280","120<\/span>","0.2%<\/span>","2018\/02\/03","1396\/11\/14"],["58,669","58,158","60,551","60,160","1210<\/span>","2.05%<\/span>","2018\/01\/31","1396\/11\/11"],["57,730","57,730","58,240","58,240","560<\/span>","0.97%<\/span>","2018\/01\/30","1396\/11\/10"],["57,550","57,500","57,680","57,680","100<\/span>","0.17%<\/span>","2018\/01\/29","1396\/11\/09"],["57,240","57,240","57,580","57,580","450<\/span>","0.79%<\/span>","2018\/01\/28","1396\/11\/08"],["56,840","56,840","57,130","57,130","155<\/span>","0.27%<\/span>","2018\/01\/27","1396\/11\/07"],["57,487","56,402","58,332","57,285","65<\/span>","0.11%<\/span>","2018\/01\/24","1396\/11\/04"],["57,050","56,790","57,300","57,100","20<\/span>","0.04%<\/span>","2018\/01\/23","1396\/11\/03"],["58,080","57,120","58,230","57,120","1060<\/span>","1.86%<\/span>","2018\/01\/22","1396\/11\/02"],["58,550","58,180","58,550","58,180","320<\/span>","0.55%<\/span>","2018\/01\/21","1396\/11\/01"],["56,730","56,730","58,500","58,500","467<\/span>","0.8%<\/span>","2018\/01\/20","1396\/10\/30"],["55,498","55,042","58,868","58,033","2313<\/span>","4.15%<\/span>","2018\/01\/17","1396\/10\/27"],["54,880","54,880","55,350","55,270","420<\/span>","0.77%<\/span>","2018\/01\/16","1396\/10\/26"],["54,900","54,830","54,950","54,850","220<\/span>","0.4%<\/span>","2018\/01\/15","1396\/10\/25"],["54,530","54,280","54,680","54,630","80<\/span>","0.15%<\/span>","2018\/01\/14","1396\/10\/24"],["54,300","54,200","54,600","54,550","212<\/span>","0.39%<\/span>","2018\/01\/13","1396\/10\/23"],["54,151","53,317","54,789","54,338","88<\/span>","0.16%<\/span>","2018\/01\/10","1396\/10\/20"],["53,480","53,480","55,200","53,700","270<\/span>","0.51%<\/span>","2018\/01\/09","1396\/10\/19"],["53,550","53,330","53,550","53,430","30<\/span>","0.06%<\/span>","2018\/01\/08","1396\/10\/18"],["53,150","53,150","53,480","53,400","320<\/span>","0.6%<\/span>","2018\/01\/07","1396\/10\/17"],["52,770","52,770","53,150","53,080","1052<\/span>","1.98%<\/span>","2018\/01\/06","1396\/10\/16"],["53,383","52,384","54,759","54,132","448<\/span>","0.83%<\/span>","2018\/01\/03","1396\/10\/13"],["54,800","54,800","55,700","55,450","750<\/span>","1.37%<\/span>","2018\/01\/02","1396\/10\/12"],["54,380","54,000","54,700","54,700","800<\/span>","1.48%<\/span>","2018\/01\/01","1396\/10\/11"],["53,100","53,100","54,350","53,900","950<\/span>","1.79%<\/span>","2017\/12\/31","1396\/10\/10"],["51,450","51,450","52,950","52,950","1616<\/span>","3.15%<\/span>","2017\/12\/30","1396\/10\/09"],["51,282","50,656","52,119","51,334","694<\/span>","1.37%<\/span>","2017\/12\/27","1396\/10\/06"],["50,330","50,250","50,330","50,330","80<\/span>","0.16%<\/span>","2017\/12\/26","1396\/10\/05"],["50,250","50,240","50,330","50,250","80<\/span>","0.16%<\/span>","2017\/12\/25","1396\/10\/04"],["50,250","50,250","50,350","50,330","30<\/span>","0.06%<\/span>","2017\/12\/24","1396\/10\/03"],["50,100","50,100","50,300","50,300","123<\/span>","0.25%<\/span>","2017\/12\/23","1396\/10\/02"],["50,125","49,117","50,618","50,177","7<\/span>","0.01%<\/span>","2017\/12\/20","1396\/09\/29"],["50,190","50,130","50,300","50,130","30<\/span>","0.06%<\/span>","2017\/12\/19","1396\/09\/28"],["50,080","50,050","50,230","50,100","70<\/span>","0.14%<\/span>","2017\/12\/18","1396\/09\/27"],["50,080","50,000","50,100","50,030","20<\/span>","0.04%<\/span>","2017\/12\/17","1396\/09\/26"],["50,000","49,990","50,080","50,050","34<\/span>","0.07%<\/span>","2017\/12\/16","1396\/09\/25"],["50,028","49,557","50,374","50,084","396<\/span>","0.79%<\/span>","2017\/12\/13","1396\/09\/22"],["50,480","50,360","50,480","50,360","130<\/span>","0.26%<\/span>","2017\/12\/12","1396\/09\/21"],["50,480","50,440","50,500","50,490","40<\/span>","0.08%<\/span>","2017\/12\/11","1396\/09\/20"],["50,350","50,350","50,650","50,450","80<\/span>","0.16%<\/span>","2017\/12\/10","1396\/09\/19"],["50,100","50,100","50,600","50,370","683<\/span>","1.36%<\/span>","2017\/12\/09","1396\/09\/18"],["50,980","49,929","51,354","51,053","330<\/span>","0.65%<\/span>","2017\/12\/06","1396\/09\/15"],["50,170","49,437","51,387","50,723","407<\/span>","0.8%<\/span>","2017\/12\/04","1396\/09\/13"],["50,630","50,630","51,000","50,950","420<\/span>","0.83%<\/span>","2017\/12\/03","1396\/09\/12"],["50,200","50,190","50,530","50,530","231<\/span>","0.46%<\/span>","2017\/12\/02","1396\/09\/11"],["50,001","49,180","50,766","50,299","449<\/span>","0.9%<\/span>","2017\/11\/29","1396\/09\/08"],["49,650","49,650","49,980","49,930","300<\/span>","0.6%<\/span>","2017\/11\/28","1396\/09\/07"],["49,600","49,600","49,630","49,630","-<\/span>","-","2017\/11\/26","1396\/09\/05"],["49,600","49,550","49,640","49,630","320<\/span>","0.65%<\/span>","2017\/11\/25","1396\/09\/04"],["49,570","48,870","50,140","49,310","110<\/span>","0.22%<\/span>","2017\/11\/22","1396\/09\/01"],["48,550","48,530","48,850","48,850","250<\/span>","0.51%<\/span>","2017\/11\/21","1396\/08\/30"],["48,700","48,580","48,700","48,600","180<\/span>","0.37%<\/span>","2017\/11\/20","1396\/08\/29"],["48,760","48,184","49,272","48,780","92<\/span>","0.19%<\/span>","2017\/11\/17","1396\/08\/26"],["48,751","47,766","49,849","48,872","18<\/span>","0.04%<\/span>","2017\/11\/15","1396\/08\/24"],["49,060","48,920","49,200","48,980","40<\/span>","0.08%<\/span>","2017\/11\/14","1396\/08\/23"],["48,980","48,920","48,980","48,940","160<\/span>","0.33%<\/span>","2017\/11\/13","1396\/08\/22"],["48,330","48,330","48,780","48,780","480<\/span>","0.99%<\/span>","2017\/11\/12","1396\/08\/21"],["48,080","48,080","48,300","48,300","254<\/span>","0.53%<\/span>","2017\/11\/11","1396\/08\/20"],["47,897","46,977","49,050","48,046","196<\/span>","0.41%<\/span>","2017\/11\/07","1396\/08\/16"],["47,850","47,820","47,880","47,820","10<\/span>","0.02%<\/span>","2017\/11\/06","1396\/08\/15"],["47,880","47,800","47,880","47,830","40<\/span>","0.08%<\/span>","2017\/11\/05","1396\/08\/14"],["47,680","47,640","47,870","47,870","2<\/span>","-","2017\/11\/04","1396\/08\/13"],["47,685","47,227","48,346","47,868","18<\/span>","0.04%<\/span>","2017\/11\/01","1396\/08\/10"],["47,940","47,900","47,980","47,900","10<\/span>","0.02%<\/span>","2017\/10\/31","1396\/08\/09"],["48,040","47,900","48,040","47,910","140<\/span>","0.29%<\/span>","2017\/10\/30","1396\/08\/08"],["48,170","47,980","48,280","48,050","-<\/span>","-","2017\/10\/29","1396\/08\/07"],["47,900","47,900","48,130","48,050","91<\/span>","0.19%<\/span>","2017\/10\/28","1396\/08\/06"],["47,973","47,229","48,713","48,141","139<\/span>","0.29%<\/span>","2017\/10\/25","1396\/08\/03"],["48,100","48,100","48,200","48,200","120<\/span>","0.25%<\/span>","2017\/10\/24","1396\/08\/02"],["47,930","47,930","48,150","48,080","140<\/span>","0.29%<\/span>","2017\/10\/23","1396\/08\/01"],["47,850","47,850","47,940","47,940","70<\/span>","0.15%<\/span>","2017\/10\/22","1396\/07\/30"],["47,790","47,790","47,880","47,870","9<\/span>","0.02%<\/span>","2017\/10\/21","1396\/07\/29"],["47,863","47,250","48,736","47,879","31<\/span>","0.06%<\/span>","2017\/10\/18","1396\/07\/26"],["47,950","47,900","48,080","47,980","-<\/span>","-","2017\/10\/17","1396\/07\/25"],["48,000","47,930","48,000","47,980","50<\/span>","0.1%<\/span>","2017\/10\/16","1396\/07\/24"],["48,050","47,930","48,150","48,030","70<\/span>","0.15%<\/span>","2017\/10\/15","1396\/07\/23"],["47,180","47,160","48,380","48,100","176<\/span>","0.37%<\/span>","2017\/10\/14","1396\/07\/22"],["48,065","47,099","48,959","47,924","74<\/span>","0.15%<\/span>","2017\/10\/11","1396\/07\/19"],["48,210","47,930","48,310","47,930","270<\/span>","0.56%<\/span>","2017\/10\/10","1396\/07\/18"],["48,410","48,080","48,410","48,200","260<\/span>","0.54%<\/span>","2017\/10\/09","1396\/07\/17"],["47,130","47,130","48,460","48,460","1350<\/span>","2.87%<\/span>","2017\/10\/08","1396\/07\/16"],["46,880","46,830","47,110","47,110","22<\/span>","0.05%<\/span>","2017\/10\/07","1396\/07\/15"],["47,017","46,118","47,518","47,132","18<\/span>","0.04%<\/span>","2017\/10\/04","1396\/07\/12"],["46,920","46,900","47,130","47,130","310<\/span>","0.66%<\/span>","2017\/10\/03","1396\/07\/11"],["46,860","46,780","46,860","46,820","49<\/span>","0.1%<\/span>","2017\/10\/02","1396\/07\/10"],["46,925","46,475","47,694","46,869","151<\/span>","0.32%<\/span>","2017\/09\/27","1396\/07\/05"],["47,080","46,950","47,080","47,060","40<\/span>","0.08%<\/span>","2017\/09\/26","1396\/07\/04"],["47,110","47,060","47,130","47,100","50<\/span>","0.11%<\/span>","2017\/09\/25","1396\/07\/03"],["47,080","47,060","47,200","47,150","60<\/span>","0.13%<\/span>","2017\/09\/24","1396\/07\/02"],["47,080","47,060","47,090","47,090","46<\/span>","0.1%<\/span>","2017\/09\/23","1396\/07\/01"],["47,017","46,180","47,895","47,044","164<\/span>","0.35%<\/span>","2017\/09\/20","1396\/06\/29"],["47,060","47,000","47,170","47,120","120<\/span>","0.26%<\/span>","2017\/09\/19","1396\/06\/28"],["47,010","46,980","47,140","47,000","10<\/span>","0.02%<\/span>","2017\/09\/18","1396\/06\/27"],["47,150","46,990","47,170","46,990","170<\/span>","0.36%<\/span>","2017\/09\/17","1396\/06\/26"],["47,210","47,160","47,230","47,160","20<\/span>","0.04%<\/span>","2017\/09\/16","1396\/06\/25"],["47,390","46,830","48,342","47,180","90<\/span>","0.19%<\/span>","2017\/09\/13","1396\/06\/22"],["47,650","47,550","47,780","47,560","60<\/span>","0.13%<\/span>","2017\/09\/12","1396\/06\/21"],["47,650","47,620","47,740","47,620","40<\/span>","0.08%<\/span>","2017\/09\/11","1396\/06\/20"],["47,750","47,570","47,750","47,660","124<\/span>","0.26%<\/span>","2017\/09\/10","1396\/06\/19"],["48,110","46,957","48,908","47,784","106<\/span>","0.22%<\/span>","2017\/09\/06","1396\/06\/15"],["48,140","48,100","48,450","48,100","60<\/span>","0.12%<\/span>","2017\/09\/05","1396\/06\/14"],["47,910","47,840","48,220","48,160","270<\/span>","0.56%<\/span>","2017\/09\/04","1396\/06\/13"],["47,480","47,460","47,920","47,890","480<\/span>","1.01%<\/span>","2017\/09\/03","1396\/06\/12"],["47,210","47,190","47,430","47,410","177<\/span>","0.37%<\/span>","2017\/09\/02","1396\/06\/11"],["47,290","46,255","48,027","47,233","63<\/span>","0.13%<\/span>","2017\/08\/30","1396\/06\/08"],["47,460","47,260","47,460","47,340","110<\/span>","0.23%<\/span>","2017\/08\/29","1396\/06\/07"],["46,890","46,890","47,460","47,450","640<\/span>","1.37%<\/span>","2017\/08\/28","1396\/06\/06"],["46,800","46,780","46,830","46,810","30<\/span>","0.06%<\/span>","2017\/08\/27","1396\/06\/05"],["46,430","46,430","46,860","46,780","165<\/span>","0.35%<\/span>","2017\/08\/26","1396\/06\/04"],["46,113","45,642","47,463","46,615","825<\/span>","1.8%<\/span>","2017\/08\/23","1396\/06\/01"],["45,420","45,410","45,620","45,610","200<\/span>","0.44%<\/span>","2017\/08\/22","1396\/05\/31"],["45,440","45,410","45,530","45,410","50<\/span>","0.11%<\/span>","2017\/08\/21","1396\/05\/30"],["45,380","45,360","45,380","45,360","10<\/span>","0.02%<\/span>","2017\/08\/20","1396\/05\/29"],["45,460","45,370","45,460","45,370","65<\/span>","0.14%<\/span>","2017\/08\/19","1396\/05\/28"],["45,473","44,794","45,850","45,435","85<\/span>","0.19%<\/span>","2017\/08\/16","1396\/05\/25"],["45,580","45,530","45,580","45,540","60<\/span>","0.13%<\/span>","2017\/08\/15","1396\/05\/24"],["45,560","45,520","45,610","45,600","30<\/span>","0.07%<\/span>","2017\/08\/14","1396\/05\/23"],["45,620","45,560","45,620","45,570","30<\/span>","0.07%<\/span>","2017\/08\/13","1396\/05\/22"],["45,610","45,600","45,630","45,600","3<\/span>","0.01%<\/span>","2017\/08\/12","1396\/05\/21"],["45,654","45,195","46,188","45,597","7<\/span>","0.02%<\/span>","2017\/08\/09","1396\/05\/18"],["45,750","45,680","45,790","45,700","140<\/span>","0.31%<\/span>","2017\/08\/08","1396\/05\/17"],["45,780","45,780","45,840","45,840","50<\/span>","0.11%<\/span>","2017\/08\/07","1396\/05\/16"],["45,720","45,710","45,850","45,790","140<\/span>","0.31%<\/span>","2017\/08\/06","1396\/05\/15"],["45,840","45,590","45,840","45,650","134<\/span>","0.29%<\/span>","2017\/08\/05","1396\/05\/14"],["45,800","45,431","46,170","45,784","76<\/span>","0.17%<\/span>","2017\/08\/02","1396\/05\/11"],["45,700","45,700","45,790","45,740","60<\/span>","0.13%<\/span>","2017\/08\/01","1396\/05\/10"],["45,730","45,680","45,960","45,680","190<\/span>","0.42%<\/span>","2017\/07\/31","1396\/05\/09"],["45,710","45,480","45,710","45,490","230<\/span>","0.51%<\/span>","2017\/07\/30","1396\/05\/08"],["45,810","45,710","45,810","45,720","117<\/span>","0.26%<\/span>","2017\/07\/29","1396\/05\/07"],["45,616","44,963","46,309","45,837","113<\/span>","0.25%<\/span>","2017\/07\/26","1396\/05\/04"],["44,850","44,850","45,480","45,480","640<\/span>","1.43%<\/span>","2017\/07\/25","1396\/05\/03"],["44,450","44,450","44,840","44,840","400<\/span>","0.9%<\/span>","2017\/07\/24","1396\/05\/02"],["44,330","44,310","44,450","44,440","160<\/span>","0.36%<\/span>","2017\/07\/23","1396\/05\/01"],["44,330","44,280","44,330","44,280","210<\/span>","0.48%<\/span>","2017\/07\/22","1396\/04\/31"],["44,080","44,070","44,080","44,070","-<\/span>","-","2017\/07\/19","1396\/04\/28"],["44,080","44,050","44,080","44,070","20<\/span>","0.05%<\/span>","2017\/07\/18","1396\/04\/27"],["43,950","43,950","44,110","44,090","280<\/span>","0.64%<\/span>","2017\/07\/17","1396\/04\/26"],["43,890","43,800","43,900","43,810","100<\/span>","0.23%<\/span>","2017\/07\/16","1396\/04\/25"],["44,000","43,910","44,020","43,910","19<\/span>","0.04%<\/span>","2017\/07\/15","1396\/04\/24"],["43,977","43,645","44,522","43,891","11<\/span>","0.03%<\/span>","2017\/07\/12","1396\/04\/21"],["43,760","43,750","43,950","43,950","320<\/span>","0.73%<\/span>","2017\/07\/11","1396\/04\/20"],["43,670","43,570","43,670","43,630","60<\/span>","0.14%<\/span>","2017\/07\/10","1396\/04\/19"],["43,690","43,690","43,700","43,690","160<\/span>","0.37%<\/span>","2017\/07\/09","1396\/04\/18"],["43,590","43,530","43,590","43,530","127<\/span>","0.29%<\/span>","2017\/07\/08","1396\/04\/17"],["43,698","42,932","44,139","43,657","3<\/span>","0.01%<\/span>","2017\/07\/05","1396\/04\/14"],["43,770","43,710","43,790","43,710","80<\/span>","0.18%<\/span>","2017\/07\/04","1396\/04\/13"],["44,010","43,790","44,030","43,790","240<\/span>","0.55%<\/span>","2017\/07\/03","1396\/04\/12"],["44,180","44,030","44,190","44,030","190<\/span>","0.43%<\/span>","2017\/07\/02","1396\/04\/11"],["44,120","42,780","44,250","44,220","340<\/span>","0.77%<\/span>","2017\/07\/01","1396\/04\/10"],["43,873","43,263","44,362","43,880","230<\/span>","0.53%<\/span>","2017\/06\/28","1396\/04\/07"],["41,840","41,840","42,890","42,890","-<\/span>","-","2017\/06\/25","1396\/04\/04"],["42,860","41,810","42,900","42,890","39<\/span>","0.09%<\/span>","2017\/06\/24","1396\/04\/03"],["42,765","42,333","43,510","42,851","61<\/span>","0.14%<\/span>","2017\/06\/21","1396\/03\/31"],["42,690","41,640","42,690","42,660","40<\/span>","0.09%<\/span>","2017\/06\/20","1396\/03\/30"],["42,650","41,670","42,720","42,700","40<\/span>","0.09%<\/span>","2017\/06\/19","1396\/03\/29"],["42,480","41,670","42,710","42,660","160<\/span>","0.38%<\/span>","2017\/06\/18","1396\/03\/28"],["42,350","41,430","42,530","42,500","37<\/span>","0.09%<\/span>","2017\/06\/17","1396\/03\/27"],["42,372","42,105","42,717","42,463","93<\/span>","0.22%<\/span>","2017\/06\/14","1396\/03\/24"],["42,430","42,380","42,490","42,380","40<\/span>","0.09%<\/span>","2017\/06\/13","1396\/03\/23"],["42,500","42,420","42,500","42,420","70<\/span>","0.17%<\/span>","2017\/06\/12","1396\/03\/22"],["42,470","42,470","42,540","42,490","-<\/span>","-","2017\/06\/11","1396\/03\/21"],["42,460","42,440","42,490","42,490","14<\/span>","0.03%<\/span>","2017\/06\/10","1396\/03\/20"],["42,587","42,214","43,464","42,504","56<\/span>","0.13%<\/span>","2017\/06\/07","1396\/03\/17"],["42,480","42,480","42,650","42,560","-<\/span>","-","2017\/06\/06","1396\/03\/16"],["42,490","41,627","43,253","42,560","-<\/span>","-","2017\/06\/02","1396\/03\/12"],["42,488","41,829","43,385","42,560","-<\/span>","-","2017\/05\/31","1396\/03\/10"],["42,300","42,300","42,460","42,460","200<\/span>","0.47%<\/span>","2017\/05\/30","1396\/03\/09"],["42,230","42,180","42,260","42,260","20<\/span>","0.05%<\/span>","2017\/05\/29","1396\/03\/08"],["42,270","42,240","42,290","42,240","40<\/span>","0.09%<\/span>","2017\/05\/28","1396\/03\/07"],["42,260","42,260","42,280","42,280","27<\/span>","0.06%<\/span>","2017\/05\/27","1396\/03\/06"],["42,277","41,494","43,000","42,307","73<\/span>","0.17%<\/span>","2017\/05\/24","1396\/03\/03"],["42,320","42,210","42,320","42,270","70<\/span>","0.17%<\/span>","2017\/05\/23","1396\/03\/02"],["42,270","42,270","42,520","42,340","160<\/span>","0.38%<\/span>","2017\/05\/22","1396\/03\/01"],["42,280","42,130","42,280","42,180","120<\/span>","0.28%<\/span>","2017\/05\/21","1396\/02\/31"],["42,400","42,300","42,400","42,300","357<\/span>","0.84%<\/span>","2017\/05\/20","1396\/02\/30"],["42,434","41,623","43,211","42,657","73<\/span>","0.17%<\/span>","2017\/05\/17","1396\/02\/27"],["42,210","42,210","42,530","42,530","400<\/span>","0.95%<\/span>","2017\/05\/16","1396\/02\/26"],["41,830","41,830","42,130","42,130","400<\/span>","0.96%<\/span>","2017\/05\/15","1396\/02\/25"],["41,800","41,720","41,800","41,730","80<\/span>","0.19%<\/span>","2017\/05\/14","1396\/02\/24"],["41,810","41,800","41,810","41,810","20<\/span>","0.05%<\/span>","2017\/05\/13","1396\/02\/23"],["41,836","41,332","42,342","41,830","-<\/span>","-","2017\/05\/10","1396\/02\/20"],["41,690","41,690","41,890","41,860","160<\/span>","0.38%<\/span>","2017\/05\/09","1396\/02\/19"],["41,700","41,650","41,720","41,700","20<\/span>","0.05%<\/span>","2017\/05\/08","1396\/02\/18"],["41,810","41,720","41,850","41,720","40<\/span>","0.1%<\/span>","2017\/05\/07","1396\/02\/17"],["41,780","40,970","41,780","41,760","145<\/span>","0.35%<\/span>","2017\/05\/06","1396\/02\/16"],["41,647","41,240","41,938","41,615","35<\/span>","0.08%<\/span>","2017\/05\/03","1396\/02\/13"],["41,590","41,560","41,610","41,580","30<\/span>","0.07%<\/span>","2017\/05\/02","1396\/02\/12"],["41,590","41,520","41,640","41,550","30<\/span>","0.07%<\/span>","2017\/05\/01","1396\/02\/11"],["41,710","41,570","41,710","41,580","150<\/span>","0.36%<\/span>","2017\/04\/30","1396\/02\/10"],["41,680","41,680","41,780","41,730","120<\/span>","0.29%<\/span>","2017\/04\/29","1396\/02\/09"],["41,600","40,730","42,140","41,610","10<\/span>","0.02%<\/span>","2017\/04\/26","1396\/02\/06"],["41,370","40,621","42,083","41,498","108<\/span>","0.26%<\/span>","2017\/04\/23","1396\/02\/03"],["40,730","40,730","40,930","40,930","79<\/span>","0.19%<\/span>","2017\/04\/22","1396\/02\/02"],["40,703","39,856","41,320","40,851","191<\/span>","0.47%<\/span>","2017\/04\/19","1396\/01\/30"],["40,650","40,600","40,720","40,610","50<\/span>","0.12%<\/span>","2017\/04\/18","1396\/01\/29"],["40,610","40,540","40,640","40,560","30<\/span>","0.07%<\/span>","2017\/04\/17","1396\/01\/28"],["40,620","40,590","40,640","40,590","10<\/span>","0.02%<\/span>","2017\/04\/16","1396\/01\/27"],["40,610","40,600","40,610","40,600","40<\/span>","0.1%<\/span>","2017\/04\/15","1396\/01\/26"],["40,670","40,310","40,900","40,640","60<\/span>","0.15%<\/span>","2017\/04\/12","1396\/01\/23"],["40,690","40,256","40,926","40,680","70<\/span>","0.17%<\/span>","2017\/04\/09","1396\/01\/20"],["40,610","40,540","40,620","40,600","11<\/span>","0.03%<\/span>","2017\/04\/08","1396\/01\/19"],["40,661","39,831","41,083","40,611","139<\/span>","0.34%<\/span>","2017\/04\/05","1396\/01\/16"],["40,800","40,750","40,850","40,790","60<\/span>","0.15%<\/span>","2017\/04\/04","1396\/01\/15"],["41,000","40,850","41,000","40,850","170<\/span>","0.42%<\/span>","2017\/04\/03","1396\/01\/14"],["41,099","40,363","41,575","41,020","260<\/span>","0.63%<\/span>","2017\/03\/29","1396\/01\/09"],["41,330","41,280","41,330","41,280","130<\/span>","0.31%<\/span>","2017\/03\/28","1396\/01\/08"],["41,380","41,380","41,480","41,410","50<\/span>","0.12%<\/span>","2017\/03\/27","1396\/01\/07"],["41,300","41,100","41,360","41,360","10<\/span>","0.02%<\/span>","2017\/03\/26","1396\/01\/06"],["41,300","41,000","41,890","41,350","20<\/span>","0.05%<\/span>","2017\/03\/24","1396\/01\/04"],["41,300","40,670","41,590","41,330","30<\/span>","0.07%<\/span>","2017\/03\/17","1395\/12\/27"],["41,300","41,200","41,300","41,300","110<\/span>","0.27%<\/span>","2017\/03\/16","1395\/12\/26"],["41,390","41,190","41,500","41,190","80<\/span>","0.19%<\/span>","2017\/03\/15","1395\/12\/25"],["41,080","41,060","41,270","41,270","180<\/span>","0.44%<\/span>","2017\/03\/14","1395\/12\/24"],["41,140","41,000","41,170","41,090","40<\/span>","0.1%<\/span>","2017\/03\/13","1395\/12\/23"],["40,980","40,980","41,170","41,130","200<\/span>","0.49%<\/span>","2017\/03\/12","1395\/12\/22"],["40,810","40,790","40,930","40,930","497<\/span>","1.23%<\/span>","2017\/03\/11","1395\/12\/21"],["40,025","39,312","40,804","40,433","63<\/span>","0.16%<\/span>","2017\/03\/08","1395\/12\/18"],["40,280","40,010","40,280","40,010","290<\/span>","0.72%<\/span>","2017\/03\/07","1395\/12\/17"],["40,620","40,300","40,620","40,300","330<\/span>","0.82%<\/span>","2017\/03\/06","1395\/12\/16"],["40,680","40,630","40,720","40,630","40<\/span>","0.1%<\/span>","2017\/03\/05","1395\/12\/15"],["40,720","40,660","40,740","40,670","135<\/span>","0.33%<\/span>","2017\/03\/04","1395\/12\/14"],["40,753","40,520","41,466","40,805","5<\/span>","0.01%<\/span>","2017\/02\/28","1395\/12\/10"],["40,830","40,730","40,880","40,840","40<\/span>","0.1%<\/span>","2017\/02\/27","1395\/12\/09"],["40,750","40,740","40,860","40,800","90<\/span>","0.22%<\/span>","2017\/02\/26","1395\/12\/08"],["40,620","40,620","40,710","40,710","43<\/span>","0.11%<\/span>","2017\/02\/25","1395\/12\/07"],["40,748","39,900","41,079","40,753","77<\/span>","0.19%<\/span>","2017\/02\/22","1395\/12\/04"],["41,180","41,020","41,190","41,030","140<\/span>","0.34%<\/span>","2017\/02\/21","1395\/12\/03"],["41,170","41,130","41,220","41,170","10<\/span>","0.02%<\/span>","2017\/02\/20","1395\/12\/02"],["41,150","41,100","41,180","41,180","40<\/span>","0.1%<\/span>","2017\/02\/19","1395\/12\/01"],["41,130","41,100","41,140","41,140","34<\/span>","0.08%<\/span>","2017\/02\/18","1395\/11\/30"],["41,231","40,527","41,507","41,174","216<\/span>","0.52%<\/span>","2017\/02\/15","1395\/11\/27"],["41,190","41,190","41,300","41,240","40<\/span>","0.1%<\/span>","2017\/02\/14","1395\/11\/26"],["41,250","41,160","41,260","41,200","60<\/span>","0.15%<\/span>","2017\/02\/13","1395\/11\/25"],["41,490","41,260","41,490","41,260","240<\/span>","0.58%<\/span>","2017\/02\/12","1395\/11\/24"],["41,630","41,500","41,630","41,500","299<\/span>","0.72%<\/span>","2017\/02\/11","1395\/11\/23"],["41,712","40,848","42,501","41,799","61<\/span>","0.15%<\/span>","2017\/02\/08","1395\/11\/20"],["42,290","42,050","42,300","42,050","230<\/span>","0.55%<\/span>","2017\/02\/07","1395\/11\/19"],["42,570","42,280","42,570","42,280","320<\/span>","0.76%<\/span>","2017\/02\/06","1395\/11\/18"],["42,540","42,520","42,600","42,600","50<\/span>","0.12%<\/span>","2017\/02\/05","1395\/11\/17"],["42,230","42,230","42,590","42,550","430<\/span>","1.02%<\/span>","2017\/02\/04","1395\/11\/16"],["42,115","41,479","42,873","42,120","160<\/span>","0.38%<\/span>","2017\/02\/01","1395\/11\/13"],["41,870","41,870","42,120","41,980","240<\/span>","0.57%<\/span>","2017\/01\/31","1395\/11\/12"],["41,740","41,590","41,740","41,740","20<\/span>","0.05%<\/span>","2017\/01\/30","1395\/11\/11"],["41,950","41,760","41,960","41,760","180<\/span>","0.43%<\/span>","2017\/01\/29","1395\/11\/10"],["42,030","41,940","42,040","41,940","163<\/span>","0.39%<\/span>","2017\/01\/28","1395\/11\/09"],["42,052","41,761","42,831","42,103","7<\/span>","0.02%<\/span>","2017\/01\/25","1395\/11\/06"],["42,430","42,070","42,440","42,070","380<\/span>","0.9%<\/span>","2017\/01\/24","1395\/11\/05"],["42,510","42,450","42,630","42,450","40<\/span>","0.09%<\/span>","2017\/01\/23","1395\/11\/04"],["42,420","42,420","42,640","42,490","110<\/span>","0.26%<\/span>","2017\/01\/22","1395\/11\/03"],["42,390","42,260","42,390","42,380","36<\/span>","0.08%<\/span>","2017\/01\/21","1395\/11\/02"],["42,659","42,161","42,949","42,416","364<\/span>","0.86%<\/span>","2017\/01\/18","1395\/10\/29"],["43,160","42,800","43,200","42,860","230<\/span>","0.54%<\/span>","2017\/01\/17","1395\/10\/28"],["43,050","42,930","43,100","43,090","10<\/span>","0.02%<\/span>","2017\/01\/16","1395\/10\/27"],["43,030","42,930","43,080","43,080","70<\/span>","0.16%<\/span>","2017\/01\/15","1395\/10\/26"],["43,110","42,910","43,110","43,010","209<\/span>","0.49%<\/span>","2017\/01\/14","1395\/10\/25"],["43,175","42,842","43,849","43,219","41<\/span>","0.09%<\/span>","2017\/01\/11","1395\/10\/22"],["43,080","43,040","43,130","43,090","13<\/span>","0.03%<\/span>","2017\/01\/10","1395\/10\/21"],["43,042","42,555","43,447","43,077","17<\/span>","0.04%<\/span>","2017\/01\/08","1395\/10\/19"],["42,740","42,680","42,750","42,750","20<\/span>","0.05%<\/span>","2017\/01\/07","1395\/10\/18"],["42,720","42,250","43,350","42,730","130<\/span>","0.31%<\/span>","2017\/01\/04","1395\/10\/15"],["42,340","42,290","42,390","42,390","100<\/span>","0.24%<\/span>","2017\/01\/03","1395\/10\/14"],["42,590","42,230","42,950","42,290","130<\/span>","0.31%<\/span>","2017\/01\/02","1395\/10\/13"],["42,040","41,880","42,200","42,160","220<\/span>","0.52%<\/span>","2017\/01\/01","1395\/10\/12"],["41,840","41,450","42,230","41,940","860<\/span>","2.05%<\/span>","2016\/12\/31","1395\/10\/11"],["43,060","42,200","43,820","42,800","100<\/span>","0.23%<\/span>","2016\/12\/28","1395\/10\/08"],["43,560","43,410","43,710","43,410","200<\/span>","0.46%<\/span>","2016\/12\/27","1395\/10\/07"],["43,550","43,420","43,680","43,610","210<\/span>","0.48%<\/span>","2016\/12\/26","1395\/10\/06"],["43,280","42,970","43,580","43,400","420<\/span>","0.98%<\/span>","2016\/12\/25","1395\/10\/05"],["42,940","42,780","43,100","42,980","47<\/span>","0.11%<\/span>","2016\/12\/24","1395\/10\/04"],["42,773","42,469","43,740","42,933","223<\/span>","0.52%<\/span>","2016\/12\/21","1395\/10\/01"],["42,540","42,390","42,680","42,680","300<\/span>","0.71%<\/span>","2016\/12\/20","1395\/09\/30"],["42,480","42,370","42,590","42,380","130<\/span>","0.31%<\/span>","2016\/12\/19","1395\/09\/29"],["42,600","42,510","42,680","42,510","28<\/span>","0.07%<\/span>","2016\/12\/18","1395\/09\/28"],["42,734","42,133","43,084","42,538","512<\/span>","1.2%<\/span>","2016\/12\/14","1395\/09\/24"],["42,940","42,830","43,050","43,030","240<\/span>","0.56%<\/span>","2016\/12\/13","1395\/09\/23"],["42,640","42,480","42,790","42,790","330<\/span>","0.78%<\/span>","2016\/12\/12","1395\/09\/22"],["42,450","42,430","42,470","42,460","30<\/span>","0.07%<\/span>","2016\/12\/11","1395\/09\/21"],["42,460","42,430","42,490","42,430","170<\/span>","0.4%<\/span>","2016\/12\/10","1395\/09\/20"],["42,520","42,430","42,600","42,600","190<\/span>","0.45%<\/span>","2016\/12\/07","1395\/09\/17"],["42,320","42,200","42,430","42,410","130<\/span>","0.31%<\/span>","2016\/12\/06","1395\/09\/16"],["42,320","42,180","42,450","42,280","190<\/span>","0.45%<\/span>","2016\/12\/05","1395\/09\/15"],["41,970","41,810","42,120","42,090","190<\/span>","0.45%<\/span>","2016\/12\/04","1395\/09\/14"],["42,040","41,600","42,480","42,280","-<\/span>","-","2016\/12\/03","1395\/09\/13"],["42,080","41,457","42,609","42,280","-<\/span>","-","2016\/11\/30","1395\/09\/10"],["42,280","42,270","42,280","42,280","1045<\/span>","2.53%<\/span>","2016\/11\/29","1395\/09\/09"],["42,099","40,529","42,852","41,235","5<\/span>","0.01%<\/span>","2016\/11\/26","1395\/09\/06"],["40,670","39,818","41,052","40,396","46<\/span>","0.11%<\/span>","2016\/11\/23","1395\/09\/03"],["40,400","40,100","40,700","40,510","430<\/span>","1.07%<\/span>","2016\/11\/22","1395\/09\/02"],["39,850","39,610","40,080","40,080","15<\/span>","0.04%<\/span>","2016\/11\/21","1395\/09\/01"],["39,888","39,409","40,385","40,065","65<\/span>","0.16%<\/span>","2016\/11\/18","1395\/08\/28"],["39,868","39,150","40,588","40,000","20<\/span>","0.05%<\/span>","2016\/11\/16","1395\/08\/26"],["39,900","39,850","39,950","39,950","10<\/span>","0.03%<\/span>","2016\/11\/15","1395\/08\/25"],["39,950","39,880","40,010","39,960","60<\/span>","0.15%<\/span>","2016\/11\/14","1395\/08\/24"],["39,960","39,890","40,030","39,900","150<\/span>","0.38%<\/span>","2016\/11\/13","1395\/08\/23"],["40,010","39,960","40,050","40,050","180<\/span>","0.45%<\/span>","2016\/11\/12","1395\/08\/22"],["40,337","39,871","41,014","40,230","200<\/span>","0.5%<\/span>","2016\/11\/09","1395\/08\/19"],["40,700","40,400","41,000","40,720","330<\/span>","0.82%<\/span>","2016\/11\/08","1395\/08\/18"],["40,380","40,320","40,430","40,390","50<\/span>","0.12%<\/span>","2016\/11\/07","1395\/08\/17"],["40,310","40,270","40,350","40,340","40<\/span>","0.1%<\/span>","2016\/11\/06","1395\/08\/16"],["40,330","40,280","40,380","40,380","95<\/span>","0.24%<\/span>","2016\/11\/05","1395\/08\/15"],["40,302","39,898","40,979","40,285","65<\/span>","0.16%<\/span>","2016\/11\/02","1395\/08\/12"],["40,190","40,130","40,240","40,170","200<\/span>","0.5%<\/span>","2016\/11\/01","1395\/08\/11"],["39,910","39,850","39,970","39,970","130<\/span>","0.33%<\/span>","2016\/10\/31","1395\/08\/10"],["39,790","39,740","39,840","39,840","110<\/span>","0.28%<\/span>","2016\/10\/30","1395\/08\/09"],["39,760","39,730","39,790","39,730","41<\/span>","0.1%<\/span>","2016\/10\/29","1395\/08\/08"],["39,752","38,875","40,407","39,689","79<\/span>","0.2%<\/span>","2016\/10\/26","1395\/08\/05"],["39,580","39,560","39,600","39,570","10<\/span>","0.03%<\/span>","2016\/10\/25","1395\/08\/04"],["39,610","39,560","39,650","39,560","20<\/span>","0.05%<\/span>","2016\/10\/24","1395\/08\/03"],["39,460","39,380","39,540","39,540","170<\/span>","0.43%<\/span>","2016\/10\/23","1395\/08\/02"],["39,360","39,340","39,370","39,370","304<\/span>","0.77%<\/span>","2016\/10\/22","1395\/08\/01"],["39,419","38,808","40,197","39,674","66<\/span>","0.17%<\/span>","2016\/10\/19","1395\/07\/28"],["39,800","39,780","39,820","39,780","50<\/span>","0.13%<\/span>","2016\/10\/18","1395\/07\/27"],["39,820","39,750","39,880","39,830","20<\/span>","0.05%<\/span>","2016\/10\/17","1395\/07\/26"],["39,890","39,850","39,930","39,850","70<\/span>","0.18%<\/span>","2016\/10\/16","1395\/07\/25"],["39,950","39,920","39,970","39,920","252<\/span>","0.63%<\/span>","2016\/10\/15","1395\/07\/24"],["40,528","39,734","40,852","40,172","238<\/span>","0.6%<\/span>","2016\/10\/12","1395\/07\/21"],["40,381","39,291","41,132","39,934","676<\/span>","1.69%<\/span>","2016\/10\/09","1395\/07\/18"],["40,460","40,410","40,500","40,500","8<\/span>","0.02%<\/span>","2016\/10\/08","1395\/07\/17"],["40,476","40,046","41,066","40,492","32<\/span>","0.08%<\/span>","2016\/10\/05","1395\/07\/14"],["40,450","40,390","40,510","40,500","200<\/span>","0.5%<\/span>","2016\/10\/04","1395\/07\/13"],["40,350","40,300","40,390","40,300","110<\/span>","0.27%<\/span>","2016\/10\/03","1395\/07\/12"],["40,410","40,390","40,430","40,410","10<\/span>","0.02%<\/span>","2016\/10\/02","1395\/07\/11"],["40,410","40,390","40,420","40,420","84<\/span>","0.21%<\/span>","2016\/10\/01","1395\/07\/10"],["40,368","39,803","41,207","40,336","26<\/span>","0.06%<\/span>","2016\/09\/28","1395\/07\/07"],["40,250","40,220","40,280","40,270","30<\/span>","0.07%<\/span>","2016\/09\/27","1395\/07\/06"],["40,310","40,280","40,330","40,300","50<\/span>","0.12%<\/span>","2016\/09\/26","1395\/07\/05"],["40,210","40,170","40,250","40,250","140<\/span>","0.35%<\/span>","2016\/09\/25","1395\/07\/04"],["40,100","40,060","40,130","40,110","32<\/span>","0.08%<\/span>","2016\/09\/24","1395\/07\/03"],["40,095","39,388","40,908","40,078","28<\/span>","0.07%<\/span>","2016\/09\/21","1395\/06\/31"],["40,000","39,000","40,000","40,000","-<\/span>","-","2016\/09\/18","1395\/06\/28"],["40,000","39,960","40,040","40,040","23<\/span>","0.06%<\/span>","2016\/09\/17","1395\/06\/27"],["40,163","39,381","40,371","40,063","107<\/span>","0.27%<\/span>","2016\/09\/14","1395\/06\/24"],["40,110","40,080","40,140","40,130","100<\/span>","0.25%<\/span>","2016\/09\/13","1395\/06\/23"],["40,040","40,030","40,040","40,030","-<\/span>","-","2016\/09\/11","1395\/06\/21"],["40,030","40,020","40,030","40,030","9<\/span>","0.02%<\/span>","2016\/09\/10","1395\/06\/20"],["40,051","39,838","40,591","40,039","31<\/span>","0.08%<\/span>","2016\/09\/07","1395\/06\/17"],["40,110","40,070","40,150","40,080","180<\/span>","0.45%<\/span>","2016\/09\/06","1395\/06\/16"],["39,860","39,820","39,900","39,900","70<\/span>","0.18%<\/span>","2016\/09\/05","1395\/06\/15"],["39,870","39,830","39,910","39,830","20<\/span>","0.05%<\/span>","2016\/09\/04","1395\/06\/14"],["39,890","39,850","39,930","39,850","19<\/span>","0.05%<\/span>","2016\/09\/03","1395\/06\/13"],["39,897","39,370","40,722","39,869","21<\/span>","0.05%<\/span>","2016\/08\/31","1395\/06\/10"],["39,930","39,880","39,980","39,880","90<\/span>","0.23%<\/span>","2016\/08\/30","1395\/06\/09"],["40,020","39,970","40,070","39,970","110<\/span>","0.28%<\/span>","2016\/08\/29","1395\/06\/08"],["40,120","40,080","40,150","40,080","50<\/span>","0.12%<\/span>","2016\/08\/28","1395\/06\/07"],["40,180","40,130","40,220","40,130","87<\/span>","0.22%<\/span>","2016\/08\/27","1395\/06\/06"],["40,253","39,384","40,929","40,217","73<\/span>","0.18%<\/span>","2016\/08\/24","1395\/06\/03"],["40,260","40,220","40,290","40,260","40<\/span>","0.1%<\/span>","2016\/08\/23","1395\/06\/02"],["40,240","40,130","40,340","40,300","210<\/span>","0.52%<\/span>","2016\/08\/22","1395\/06\/01"],["40,060","40,030","40,090","40,090","10<\/span>","0.02%<\/span>","2016\/08\/21","1395\/05\/31"],["40,100","40,080","40,120","40,100","48<\/span>","0.12%<\/span>","2016\/08\/20","1395\/05\/30"],["40,112","39,365","40,734","40,148","22<\/span>","0.05%<\/span>","2016\/08\/17","1395\/05\/27"],["39,920","39,850","39,990","39,990","170<\/span>","0.43%<\/span>","2016\/08\/16","1395\/05\/26"],["39,730","39,640","39,820","39,820","210<\/span>","0.53%<\/span>","2016\/08\/15","1395\/05\/25"],["39,630","39,610","39,640","39,610","10<\/span>","0.03%<\/span>","2016\/08\/14","1395\/05\/24"],["39,610","39,600","39,620","39,600","50<\/span>","0.13%<\/span>","2016\/08\/13","1395\/05\/23"],["39,635","39,313","40,216","39,650","-<\/span>","-","2016\/08\/10","1395\/05\/20"],["39,220","38,790","39,640","39,640","240<\/span>","0.61%<\/span>","2016\/08\/09","1395\/05\/19"],["39,400","39,380","39,420","39,400","30<\/span>","0.08%<\/span>","2016\/08\/08","1395\/05\/18"],["39,460","39,420","39,500","39,430","30<\/span>","0.08%<\/span>","2016\/08\/07","1395\/05\/17"],["39,490","39,440","39,530","39,460","6<\/span>","0.02%<\/span>","2016\/08\/06","1395\/05\/16"],["39,527","38,877","39,855","39,466","64<\/span>","0.16%<\/span>","2016\/08\/03","1395\/05\/13"],["39,770","39,720","39,820","39,730","80<\/span>","0.2%<\/span>","2016\/08\/02","1395\/05\/12"],["39,200","38,740","39,650","39,650","220<\/span>","0.56%<\/span>","2016\/08\/01","1395\/05\/11"],["40,170","39,410","40,920","39,430","-<\/span>","-","2016\/07\/31","1395\/05\/10"],["39,818","38,799","40,558","39,430","-<\/span>","-","2016\/07\/27","1395\/05\/06"],["39,080","39,040","39,110","39,110","80<\/span>","0.2%<\/span>","2016\/07\/26","1395\/05\/05"],["38,990","38,920","39,050","39,030","160<\/span>","0.41%<\/span>","2016\/07\/25","1395\/05\/04"],["38,840","38,810","38,870","38,870","20<\/span>","0.05%<\/span>","2016\/07\/24","1395\/05\/03"],["38,860","38,840","38,880","38,850","94<\/span>","0.24%<\/span>","2016\/07\/23","1395\/05\/02"],["38,940","38,644","39,559","38,944","26<\/span>","0.07%<\/span>","2016\/07\/20","1395\/04\/30"],["38,950","38,900","38,990","38,940","110<\/span>","0.28%<\/span>","2016\/07\/19","1395\/04\/29"],["39,080","39,040","39,110","39,050","20<\/span>","0.05%<\/span>","2016\/07\/18","1395\/04\/28"],["39,020","38,980","39,050","39,030","30<\/span>","0.08%<\/span>","2016\/07\/17","1395\/04\/27"],["39,050","39,010","39,080","39,060","123<\/span>","0.31%<\/span>","2016\/07\/16","1395\/04\/26"],["39,069","38,436","39,418","39,183","7<\/span>","0.02%<\/span>","2016\/07\/13","1395\/04\/23"],["39,870","39,070","40,670","39,120","30<\/span>","0.08%<\/span>","2016\/07\/12","1395\/04\/22"],["39,210","39,140","39,280","39,150","90<\/span>","0.23%<\/span>","2016\/07\/11","1395\/04\/21"],["39,090","39,040","39,130","39,060","40<\/span>","0.1%<\/span>","2016\/07\/10","1395\/04\/20"],["39,140","39,100","39,180","39,100","280<\/span>","0.72%<\/span>","2016\/07\/09","1395\/04\/19"],["39,400","39,380","39,410","39,380","-<\/span>","-","2016\/07\/05","1395\/04\/15"],["39,400","39,380","39,410","39,380","30<\/span>","0.08%<\/span>","2016\/07\/04","1395\/04\/14"],["39,370","39,310","39,430","39,410","30<\/span>","0.08%<\/span>","2016\/07\/03","1395\/04\/13"],["39,380","39,320","39,440","39,380","46<\/span>","0.12%<\/span>","2016\/07\/02","1395\/04\/12"],["39,432","38,933","40,043","39,426","44<\/span>","0.11%<\/span>","2016\/06\/29","1395\/04\/09"],["39,220","39,110","39,320","39,320","-<\/span>","-","2016\/06\/28","1395\/04\/08"],["39,330","39,320","39,330","39,320","-<\/span>","-","2016\/06\/26","1395\/04\/06"],["39,240","39,130","39,350","39,320","152<\/span>","0.39%<\/span>","2016\/06\/25","1395\/04\/05"],["39,344","38,887","39,985","39,472","48<\/span>","0.12%<\/span>","2016\/06\/22","1395\/04\/02"],["39,300","39,260","39,340","39,340","20<\/span>","0.05%<\/span>","2016\/06\/21","1395\/04\/01"],["39,320","39,280","39,360","39,360","70<\/span>","0.18%<\/span>","2016\/06\/20","1395\/03\/31"],["39,300","39,240","39,350","39,290","140<\/span>","0.36%<\/span>","2016\/06\/19","1395\/03\/30"],["39,170","39,150","39,190","39,150","2<\/span>","0.01%<\/span>","2016\/06\/18","1395\/03\/29"],["39,214","38,780","39,578","39,152","68<\/span>","0.17%<\/span>","2016\/06\/15","1395\/03\/26"],["39,120","39,090","39,140","39,100","80<\/span>","0.2%<\/span>","2016\/06\/14","1395\/03\/25"],["39,200","39,170","39,230","39,180","20<\/span>","0.05%<\/span>","2016\/06\/13","1395\/03\/24"],["39,170","39,150","39,190","39,160","20<\/span>","0.05%<\/span>","2016\/06\/12","1395\/03\/23"],["39,240","39,180","39,300","39,180","60<\/span>","0.15%<\/span>","2016\/06\/11","1395\/03\/22"],["39,470","38,760","39,960","39,240","260<\/span>","0.66%<\/span>","2016\/06\/08","1395\/03\/19"],["39,440","39,390","39,490","39,490","110<\/span>","0.28%<\/span>","2016\/06\/07","1395\/03\/18"],["39,370","39,330","39,410","39,380","70<\/span>","0.18%<\/span>","2016\/06\/06","1395\/03\/17"],["39,430","39,300","39,550","39,310","144<\/span>","0.37%<\/span>","2016\/06\/05","1395\/03\/16"],["39,274","38,414","39,996","39,166","26<\/span>","0.07%<\/span>","2016\/06\/01","1395\/03\/12"],["39,040","38,980","39,090","39,070","10<\/span>","0.03%<\/span>","2016\/05\/31","1395\/03\/11"],["39,020","38,960","39,080","39,080","130<\/span>","0.33%<\/span>","2016\/05\/30","1395\/03\/10"],["38,920","38,890","38,950","38,950","20<\/span>","0.05%<\/span>","2016\/05\/29","1395\/03\/09"],["38,980","38,940","39,020","38,970","7<\/span>","0.02%<\/span>","2016\/05\/28","1395\/03\/08"],["38,948","38,278","39,340","38,963","3<\/span>","0.01%<\/span>","2016\/05\/25","1395\/03\/05"],["38,900","38,860","38,930","38,860","80<\/span>","0.21%<\/span>","2016\/05\/24","1395\/03\/04"],["38,950","38,920","38,980","38,940","3<\/span>","0.01%<\/span>","2016\/05\/23","1395\/03\/03"],["38,925","38,710","39,536","38,937","4<\/span>","0.01%<\/span>","2016\/05\/20","1395\/02\/31"],["38,930","38,731","39,127","38,933","53<\/span>","0.14%<\/span>","2016\/05\/18","1395\/02\/29"],["39,020","38,940","39,100","38,940","190<\/span>","0.49%<\/span>","2016\/05\/17","1395\/02\/28"],["39,150","39,130","39,170","39,130","50<\/span>","0.13%<\/span>","2016\/05\/16","1395\/02\/27"],["39,170","39,140","39,190","39,180","-<\/span>","-","2016\/05\/15","1395\/02\/26"],["39,220","39,170","39,260","39,180","40<\/span>","0.1%<\/span>","2016\/05\/14","1395\/02\/25"],["39,481","38,478","40,195","39,220","270<\/span>","0.69%<\/span>","2016\/05\/11","1395\/02\/22"],["39,575","39,500","39,600","39,550","80<\/span>","0.2%<\/span>","2016\/05\/10","1395\/02\/21"],["39,480","39,430","39,520","39,470","-<\/span>","-","2016\/05\/09","1395\/02\/20"],["39,500","39,450","39,550","39,470","60<\/span>","0.15%<\/span>","2016\/05\/08","1395\/02\/19"],["39,430","39,330","39,530","39,530","125<\/span>","0.32%<\/span>","2016\/05\/07","1395\/02\/18"],["39,488","38,824","40,261","39,655","85<\/span>","0.21%<\/span>","2016\/05\/03","1395\/02\/14"],["40,060","39,880","40,240","40,020","240<\/span>","0.6%<\/span>","2016\/05\/02","1395\/02\/13"],["39,750","39,700","39,800","39,780","140<\/span>","0.35%<\/span>","2016\/05\/01","1395\/02\/12"],["39,610","39,580","39,640","39,640","56<\/span>","0.14%<\/span>","2016\/04\/30","1395\/02\/11"],["39,557","39,311","40,161","39,584","114<\/span>","0.29%<\/span>","2016\/04\/27","1395\/02\/08"],["39,310","39,270","39,340","39,340","110<\/span>","0.28%<\/span>","2016\/04\/26","1395\/02\/07"],["39,210","39,180","39,230","39,230","30<\/span>","0.08%<\/span>","2016\/04\/25","1395\/02\/06"],["39,220","39,180","39,250","39,200","50<\/span>","0.13%<\/span>","2016\/04\/24","1395\/02\/05"],["39,180","39,150","39,200","39,150","400<\/span>","1.02%<\/span>","2016\/04\/23","1395\/02\/04"],["39,550","39,550","39,550","39,550","10<\/span>","0.03%<\/span>","2016\/04\/20","1395\/02\/01"],["39,630","39,550","39,700","39,560","110<\/span>","0.28%<\/span>","2016\/04\/19","1395\/01\/31"],["39,400","39,350","39,450","39,450","120<\/span>","0.31%<\/span>","2016\/04\/18","1395\/01\/30"],["39,350","39,330","39,360","39,330","30<\/span>","0.08%<\/span>","2016\/04\/17","1395\/01\/29"],["39,420","39,360","39,470","39,360","14<\/span>","0.04%<\/span>","2016\/04\/16","1395\/01\/28"],["39,501","38,578","40,239","39,374","76<\/span>","0.19%<\/span>","2016\/04\/13","1395\/01\/25"],["39,730","39,680","39,780","39,730","100<\/span>","0.25%<\/span>","2016\/04\/12","1395\/01\/24"],["39,850","39,800","39,900","39,830","80<\/span>","0.2%<\/span>","2016\/04\/11","1395\/01\/23"],["39,760","39,700","39,820","39,750","10<\/span>","0.03%<\/span>","2016\/04\/10","1395\/01\/22"],["39,700","39,600","39,790","39,760","48<\/span>","0.12%<\/span>","2016\/04\/09","1395\/01\/21"],["39,776","38,944","40,524","39,808","22<\/span>","0.06%<\/span>","2016\/04\/06","1395\/01\/18"],["39,700","39,610","39,780","39,640","10<\/span>","0.03%<\/span>","2016\/04\/05","1395\/01\/17"],["39,570","39,490","39,650","39,650","180<\/span>","0.46%<\/span>","2016\/04\/04","1395\/01\/16"],["39,530","39,470","39,580","39,470","180<\/span>","0.46%<\/span>","2016\/04\/03","1395\/01\/15"],["39,650","39,500","39,790","39,650","-<\/span>","-","2016\/04\/02","1395\/01\/14"],["39,690","39,650","39,730","39,650","80<\/span>","0.2%<\/span>","2016\/03\/30","1395\/01\/11"],["39,670","39,600","39,730","39,730","360<\/span>","0.91%<\/span>","2016\/03\/29","1395\/01\/10"],["39,320","39,270","39,370","39,370","170<\/span>","0.43%<\/span>","2016\/03\/28","1395\/01\/09"],["39,190","39,170","39,200","39,200","70<\/span>","0.18%<\/span>","2016\/03\/27","1395\/01\/08"],["39,190","39,130","39,250","39,130","110<\/span>","0.28%<\/span>","2016\/03\/26","1395\/01\/07"],["39,220","38,820","39,770","39,240","160<\/span>","0.41%<\/span>","2016\/03\/23","1395\/01\/04"],["39,400","39,400","39,400","39,400","220<\/span>","0.56%<\/span>","2016\/03\/17","1394\/12\/27"],["38,900","38,620","39,180","39,180","780<\/span>","2.03%<\/span>","2016\/03\/16","1394\/12\/26"],["38,360","38,310","38,400","38,400","100<\/span>","0.26%<\/span>","2016\/03\/15","1394\/12\/25"],["38,260","38,210","38,300","38,300","70<\/span>","0.18%<\/span>","2016\/03\/14","1394\/12\/24"],["38,240","38,230","38,250","38,230","212<\/span>","0.56%<\/span>","2016\/03\/12","1394\/12\/22"],["37,887","37,246","38,565","38,018","138<\/span>","0.36%<\/span>","2016\/03\/09","1394\/12\/19"],["37,760","37,700","37,820","37,730","70<\/span>","0.19%<\/span>","2016\/03\/08","1394\/12\/18"],["37,840","37,770","37,910","37,800","30<\/span>","0.08%<\/span>","2016\/03\/07","1394\/12\/17"],["37,920","37,830","38,010","37,830","190<\/span>","0.5%<\/span>","2016\/03\/06","1394\/12\/16"],["37,990","37,950","38,020","38,020","15<\/span>","0.04%<\/span>","2016\/03\/05","1394\/12\/15"],["37,963","37,507","38,502","38,005","145<\/span>","0.38%<\/span>","2016\/03\/02","1394\/12\/12"],["38,180","38,000","38,360","38,020","100<\/span>","0.26%<\/span>","2016\/03\/01","1394\/12\/11"],["38,200","38,120","38,280","38,120","160<\/span>","0.42%<\/span>","2016\/02\/29","1394\/12\/10"],["38,320","38,240","38,400","38,280","120<\/span>","0.31%<\/span>","2016\/02\/28","1394\/12\/09"],["38,500","38,400","38,600","38,400","219<\/span>","0.57%<\/span>","2016\/02\/27","1394\/12\/08"],["38,735","38,151","39,195","38,619","231<\/span>","0.6%<\/span>","2016\/02\/24","1394\/12\/05"],["37,780","36,830","38,730","38,680","10<\/span>","0.03%<\/span>","2016\/02\/23","1394\/12\/04"],["38,690","38,630","38,740","38,670","140<\/span>","0.36%<\/span>","2016\/02\/22","1394\/12\/03"],["38,870","38,800","38,940","38,810","80<\/span>","0.21%<\/span>","2016\/02\/21","1394\/12\/02"],["38,790","38,680","38,890","38,890","131<\/span>","0.34%<\/span>","2016\/02\/20","1394\/12\/01"],["38,797","38,533","39,438","39,021","119<\/span>","0.3%<\/span>","2016\/02\/17","1394\/11\/28"],["39,080","39,000","39,150","39,050","-<\/span>","-","2016\/02\/16","1394\/11\/27"],["39,130","39,050","39,210","39,050","310<\/span>","0.79%<\/span>","2016\/02\/15","1394\/11\/26"],["39,310","39,250","39,360","39,360","190<\/span>","0.48%<\/span>","2016\/02\/14","1394\/11\/25"],["39,640","39,440","39,830","39,550","378<\/span>","0.96%<\/span>","2016\/02\/13","1394\/11\/24"],["39,747","39,218","40,231","39,928","42<\/span>","0.11%<\/span>","2016\/02\/09","1394\/11\/20"],["39,860","39,750","39,970","39,800","100<\/span>","0.25%<\/span>","2016\/02\/08","1394\/11\/19"],["39,850","39,780","39,920","39,900","100<\/span>","0.25%<\/span>","2016\/02\/07","1394\/11\/18"],["39,780","39,750","39,800","39,800","139<\/span>","0.35%<\/span>","2016\/02\/06","1394\/11\/17"],["39,760","39,304","40,535","39,661","29<\/span>","0.07%<\/span>","2016\/02\/03","1394\/11\/14"],["39,763","39,086","40,434","39,690","52<\/span>","0.13%<\/span>","2016\/02\/02","1394\/11\/13"],["39,765","38,923","40,134","39,742","92<\/span>","0.23%<\/span>","2016\/02\/01","1394\/11\/12"],["39,760","39,610","39,900","39,610","10<\/span>","0.03%<\/span>","2016\/01\/31","1394\/11\/11"],["39,690","39,600","39,780","39,600","600<\/span>","1.54%<\/span>","2016\/01\/30","1394\/11\/10"],["39,000","38,000","39,000","39,000","-<\/span>","-","2016\/01\/27","1394\/11\/07"],["39,000","38,000","39,000","39,000","1000<\/span>","2.56%<\/span>","2016\/01\/26","1394\/11\/06"],["39,920","39,880","39,950","39,880","30<\/span>","0.08%<\/span>","2016\/01\/25","1394\/11\/05"],["39,770","39,690","39,850","39,850","10<\/span>","0.03%<\/span>","2016\/01\/24","1394\/11\/04"],["39,890","39,780","40,000","39,840","840<\/span>","2.15%<\/span>","2016\/01\/23","1394\/11\/03"],["38,000","37,000","39,000","39,000","1000<\/span>","2.56%<\/span>","2016\/01\/20","1394\/10\/30"],["39,680","39,600","39,750","39,680","130<\/span>","0.33%<\/span>","2016\/01\/19","1394\/10\/29"],["39,530","39,480","39,580","39,550","50<\/span>","0.13%<\/span>","2016\/01\/18","1394\/10\/28"],["39,580","39,450","39,700","39,600","-<\/span>","-","2016\/01\/17","1394\/10\/27"],["39,350","39,100","39,600","39,600","40<\/span>","0.1%<\/span>","2016\/01\/16","1394\/10\/26"],["39,380","39,080","40,420","39,640","260<\/span>","0.66%<\/span>","2016\/01\/13","1394\/10\/23"],["40,180","40,100","40,250","40,130","120<\/span>","0.3%<\/span>","2016\/01\/12","1394\/10\/22"],["40,290","40,180","40,400","40,250","200<\/span>","0.5%<\/span>","2016\/01\/11","1394\/10\/21"],["40,530","40,450","40,600","40,450","200<\/span>","0.49%<\/span>","2016\/01\/10","1394\/10\/20"],["40,730","40,650","40,800","40,650","390<\/span>","0.97%<\/span>","2016\/01\/09","1394\/10\/19"],["40,370","39,920","40,720","40,260","60<\/span>","0.15%<\/span>","2016\/01\/06","1394\/10\/16"],["40,100","40,050","40,150","40,070","110<\/span>","0.27%<\/span>","2016\/01\/05","1394\/10\/15"],["40,240","40,170","40,300","40,180","170<\/span>","0.42%<\/span>","2016\/01\/04","1394\/10\/14"],["40,230","40,100","40,350","40,350","300<\/span>","0.75%<\/span>","2016\/01\/03","1394\/10\/13"],["40,000","39,950","40,050","40,050","59<\/span>","0.15%<\/span>","2016\/01\/02","1394\/10\/12"],["40,339","39,270","40,730","40,109","171<\/span>","0.43%<\/span>","2015\/12\/30","1394\/10\/09"],["40,206","39,828","40,747","40,264","14<\/span>","0.03%<\/span>","2015\/12\/27","1394\/10\/06"],["40,230","40,100","40,350","40,100","150<\/span>","0.37%<\/span>","2015\/12\/26","1394\/10\/05"],["40,250","39,775","40,857","40,250","30<\/span>","0.07%<\/span>","2015\/12\/23","1394\/10\/02"],["40,100","40,050","40,150","40,100","150<\/span>","0.38%<\/span>","2015\/12\/22","1394\/10\/01"],["39,850","39,750","39,950","39,950","350<\/span>","0.88%<\/span>","2015\/12\/21","1394\/09\/30"],["39,610","39,570","39,650","39,600","190<\/span>","0.48%<\/span>","2015\/12\/19","1394\/09\/28"],["39,800","39,160","40,140","39,790","10<\/span>","0.03%<\/span>","2015\/12\/16","1394\/09\/25"],["39,950","39,900","40,000","40,000","50<\/span>","0.13%<\/span>","2015\/12\/15","1394\/09\/24"],["40,030","39,950","40,100","40,050","150<\/span>","0.38%<\/span>","2015\/12\/14","1394\/09\/23"],["40,030","39,900","40,150","39,900","900<\/span>","2.31%<\/span>","2015\/12\/13","1394\/09\/22"],["40,000","38,000","40,000","39,000","1000<\/span>","2.56%<\/span>","2015\/12\/08","1394\/09\/17"],["39,540","39,430","39,650","39,650","200<\/span>","0.51%<\/span>","2015\/12\/07","1394\/09\/16"],["39,530","39,450","39,600","39,450","50<\/span>","0.13%<\/span>","2015\/12\/06","1394\/09\/15"],["39,380","39,250","39,500","39,500","80<\/span>","0.2%<\/span>","2015\/12\/05","1394\/09\/14"],["39,310","38,710","40,140","39,420","240<\/span>","0.61%<\/span>","2015\/12\/02","1394\/09\/11"],["39,300","38,770","40,040","39,180","380<\/span>","0.98%<\/span>","2015\/11\/30","1394\/09\/09"],["38,560","38,470","38,650","38,600","100<\/span>","0.26%<\/span>","2015\/11\/29","1394\/09\/08"],["38,830","38,700","38,950","38,700","101<\/span>","0.26%<\/span>","2015\/11\/28","1394\/09\/07"],["38,689","38,386","39,102","38,599","49<\/span>","0.13%<\/span>","2015\/11\/25","1394\/09\/04"],["38,550","38,500","38,600","38,500","80<\/span>","0.21%<\/span>","2015\/11\/24","1394\/09\/03"],["38,360","38,270","38,440","38,420","140<\/span>","0.37%<\/span>","2015\/11\/23","1394\/09\/02"],["38,300","38,250","38,340","38,280","70<\/span>","0.18%<\/span>","2015\/11\/22","1394\/09\/01"],["38,380","38,300","38,450","38,350","133<\/span>","0.35%<\/span>","2015\/11\/21","1394\/08\/30"],["38,437","38,087","39,202","38,483","7<\/span>","0.02%<\/span>","2015\/11\/18","1394\/08\/27"],["38,350","38,300","38,400","38,400","-<\/span>","-","2015\/11\/17","1394\/08\/26"],["38,320","38,230","38,400","38,400","100<\/span>","0.26%<\/span>","2015\/11\/16","1394\/08\/25"],["38,480","38,400","38,550","38,500","100<\/span>","0.26%<\/span>","2015\/11\/15","1394\/08\/24"],["38,700","38,600","38,800","38,600","100<\/span>","0.26%<\/span>","2015\/11\/14","1394\/08\/23"],["38,500","38,500","38,500","38,500","-<\/span>","-","2015\/11\/12","1394\/08\/21"],["38,610","38,500","38,720","38,500","30<\/span>","0.08%<\/span>","2015\/11\/11","1394\/08\/20"],["38,460","38,360","38,550","38,530","30<\/span>","0.08%<\/span>","2015\/11\/10","1394\/08\/19"],["38,660","38,560","38,750","38,560","140<\/span>","0.36%<\/span>","2015\/11\/09","1394\/08\/18"],["38,530","38,350","38,700","38,700","400<\/span>","1.04%<\/span>","2015\/11\/08","1394\/08\/17"],["38,230","38,150","38,300","38,300","7<\/span>","0.02%<\/span>","2015\/11\/07","1394\/08\/16"],["38,397","37,770","38,684","38,307","243<\/span>","0.63%<\/span>","2015\/11\/04","1394\/08\/13"],["38,660","38,650","38,670","38,650","50<\/span>","0.13%<\/span>","2015\/11\/03","1394\/08\/12"],["38,780","38,700","38,850","38,700","80<\/span>","0.21%<\/span>","2015\/11\/02","1394\/08\/11"],["38,840","38,780","38,900","38,780","20<\/span>","0.05%<\/span>","2015\/11\/01","1394\/08\/10"],["38,750","38,700","38,800","38,800","138<\/span>","0.36%<\/span>","2015\/10\/31","1394\/08\/09"],["38,730","38,414","39,291","38,662","12<\/span>","0.03%<\/span>","2015\/10\/28","1394\/08\/06"],["38,940","38,880","39,000","38,900","-<\/span>","-","2015\/10\/27","1394\/08\/05"],["38,880","38,830","38,920","38,900","20<\/span>","0.05%<\/span>","2015\/10\/26","1394\/08\/04"],["38,830","38,700","38,950","38,880","114<\/span>","0.29%<\/span>","2015\/10\/25","1394\/08\/03"],["39,157","38,401","39,932","38,994","556<\/span>","1.43%<\/span>","2015\/10\/21","1394\/07\/29"],["39,530","39,450","39,600","39,560","110<\/span>","0.28%<\/span>","2015\/10\/20","1394\/07\/28"],["39,350","39,250","39,450","39,450","150<\/span>","0.38%<\/span>","2015\/10\/19","1394\/07\/27"],["39,380","39,250","39,500","39,300","150<\/span>","0.38%<\/span>","2015\/10\/18","1394\/07\/26"],["39,450","39,400","39,500","39,450","355<\/span>","0.9%<\/span>","2015\/10\/17","1394\/07\/25"],["39,590","39,118","40,131","39,805","145<\/span>","0.36%<\/span>","2015\/10\/14","1394\/07\/22"],["39,830","39,750","39,900","39,900","200<\/span>","0.5%<\/span>","2015\/10\/13","1394\/07\/21"],["39,740","39,700","39,780","39,700","50<\/span>","0.13%<\/span>","2015\/10\/12","1394\/07\/20"],["39,800","39,750","39,850","39,750","50<\/span>","0.13%<\/span>","2015\/10\/11","1394\/07\/19"],["39,680","39,650","39,700","39,700","23<\/span>","0.06%<\/span>","2015\/10\/10","1394\/07\/18"],["39,664","39,180","40,097","39,677","97<\/span>","0.25%<\/span>","2015\/10\/07","1394\/07\/15"],["39,390","39,330","39,450","39,370","20<\/span>","0.05%<\/span>","2015\/10\/06","1394\/07\/14"],["39,350","39,300","39,400","39,350","50<\/span>","0.13%<\/span>","2015\/10\/05","1394\/07\/13"],["39,230","39,150","39,300","39,300","300<\/span>","0.77%<\/span>","2015\/10\/04","1394\/07\/12"],["38,530","37,980","39,070","39,000","60<\/span>","0.15%<\/span>","2015\/10\/03","1394\/07\/11"],["38,618","38,247","39,798","39,060","90<\/span>","0.23%<\/span>","2015\/09\/30","1394\/07\/08"],["39,280","39,150","39,400","39,180","20<\/span>","0.05%<\/span>","2015\/09\/29","1394\/07\/07"],["39,100","38,900","39,300","39,200","400<\/span>","1.03%<\/span>","2015\/09\/28","1394\/07\/06"],["38,750","38,700","38,800","38,800","100<\/span>","0.26%<\/span>","2015\/09\/27","1394\/07\/05"],["38,850","38,700","39,000","38,700","113<\/span>","0.29%<\/span>","2015\/09\/26","1394\/07\/04"],["38,795","38,220","39,504","38,587","137<\/span>","0.36%<\/span>","2015\/09\/22","1394\/06\/31"],["38,530","38,470","38,580","38,520","80<\/span>","0.21%<\/span>","2015\/09\/21","1394\/06\/30"],["38,550","38,500","38,600","38,600","50<\/span>","0.13%<\/span>","2015\/09\/20","1394\/06\/29"],["38,780","38,650","38,900","38,650","250<\/span>","0.65%<\/span>","2015\/09\/19","1394\/06\/28"],["38,800","38,300","39,600","38,900","100<\/span>","0.26%<\/span>","2015\/09\/16","1394\/06\/25"],["39,200","39,000","39,400","39,000","400<\/span>","1.03%<\/span>","2015\/09\/15","1394\/06\/24"],["39,580","39,400","39,750","39,400","400<\/span>","1.02%<\/span>","2015\/09\/14","1394\/06\/23"],["39,850","39,600","40,100","39,800","300<\/span>","0.76%<\/span>","2015\/09\/13","1394\/06\/22"],["39,460","39,420","39,500","39,500","5<\/span>","0.01%<\/span>","2015\/09\/12","1394\/06\/21"],["38,984","38,551","39,968","39,495","615<\/span>","1.58%<\/span>","2015\/09\/09","1394\/06\/18"],["38,520","38,350","38,680","38,650","50<\/span>","0.13%<\/span>","2015\/09\/08","1394\/06\/17"],["38,630","38,600","38,650","38,600","100<\/span>","0.26%<\/span>","2015\/09\/07","1394\/06\/16"],["38,550","38,500","38,600","38,500","20<\/span>","0.05%<\/span>","2015\/09\/06","1394\/06\/15"],["38,560","38,520","38,600","38,520","91<\/span>","0.24%<\/span>","2015\/09\/05","1394\/06\/14"],["38,686","38,271","39,018","38,611","69<\/span>","0.18%<\/span>","2015\/09\/02","1394\/06\/11"],["38,900","38,850","38,950","38,850","100<\/span>","0.26%<\/span>","2015\/09\/01","1394\/06\/10"],["38,680","38,600","38,750","38,750","250<\/span>","0.65%<\/span>","2015\/08\/31","1394\/06\/09"],["38,530","38,400","38,650","38,500","300<\/span>","0.79%<\/span>","2015\/08\/30","1394\/06\/08"],["38,150","38,100","38,200","38,200","680<\/span>","1.78%<\/span>","2015\/08\/29","1394\/06\/07"],["39,010","38,240","39,690","38,880","20<\/span>","0.05%<\/span>","2015\/08\/26","1394\/06\/04"],["39,650","39,500","39,800","39,700","100<\/span>","0.25%<\/span>","2015\/08\/25","1394\/06\/03"],["39,580","39,250","39,900","39,800","550<\/span>","1.4%<\/span>","2015\/08\/24","1394\/06\/02"],["38,880","38,500","39,250","39,250","800<\/span>","2.08%<\/span>","2015\/08\/23","1394\/06\/01"],["38,370","38,290","38,450","38,450","620<\/span>","1.64%<\/span>","2015\/08\/22","1394\/05\/31"],["38,250","37,170","38,490","37,830","330<\/span>","0.88%<\/span>","2015\/08\/19","1394\/05\/28"],["37,400","37,380","37,420","37,420","-<\/span>","-","2015\/08\/18","1394\/05\/27"],["37,350","37,250","37,450","37,420","140<\/span>","0.38%<\/span>","2015\/08\/17","1394\/05\/26"],["37,280","37,280","37,280","37,280","30<\/span>","0.08%<\/span>","2015\/08\/16","1394\/05\/25"],["37,230","37,200","37,250","37,250","110<\/span>","0.3%<\/span>","2015\/08\/15","1394\/05\/24"],["37,350","36,750","37,750","37,360","140<\/span>","0.37%<\/span>","2015\/08\/12","1394\/05\/21"],["36,829","36,081","37,741","37,041","291<\/span>","0.79%<\/span>","2015\/08\/09","1394\/05\/18"],["36,700","36,650","36,750","36,650","61<\/span>","0.17%<\/span>","2015\/08\/08","1394\/05\/17"],["36,673","36,351","36,918","36,589","39<\/span>","0.11%<\/span>","2015\/08\/05","1394\/05\/14"],["36,480","36,450","36,500","36,450","200<\/span>","0.55%<\/span>","2015\/08\/04","1394\/05\/13"],["36,600","36,550","36,650","36,650","100<\/span>","0.27%<\/span>","2015\/08\/03","1394\/05\/12"],["36,580","36,550","36,600","36,550","100<\/span>","0.27%<\/span>","2015\/08\/02","1394\/05\/11"],["36,650","36,600","36,700","36,650","100<\/span>","0.27%<\/span>","2015\/08\/01","1394\/05\/10"],["36,550","36,120","36,790","36,550","50<\/span>","0.14%<\/span>","2015\/07\/29","1394\/05\/07"],["36,550","36,500","36,600","36,600","100<\/span>","0.27%<\/span>","2015\/07\/28","1394\/05\/06"],["36,550","36,500","36,600","36,500","-<\/span>","-","2015\/07\/27","1394\/05\/05"],["36,400","36,300","36,500","36,500","200<\/span>","0.55%<\/span>","2015\/07\/26","1394\/05\/04"],["36,350","36,300","36,400","36,300","100<\/span>","0.28%<\/span>","2015\/07\/25","1394\/05\/03"],["36,080","35,660","36,430","36,200","300<\/span>","0.84%<\/span>","2015\/07\/22","1394\/04\/31"],["35,730","35,500","35,950","35,850","350<\/span>","0.99%<\/span>","2015\/07\/21","1394\/04\/30"],["35,430","35,350","35,500","35,500","430<\/span>","1.21%<\/span>","2015\/07\/20","1394\/04\/29"],["35,930","35,270","36,530","35,930","170<\/span>","0.47%<\/span>","2015\/07\/15","1394\/04\/24"],["36,200","35,900","36,500","36,000","300<\/span>","0.84%<\/span>","2015\/07\/14","1394\/04\/23"],["35,450","35,200","35,700","35,700","150<\/span>","0.42%<\/span>","2015\/07\/13","1394\/04\/22"],["35,930","35,850","36,000","35,850","350<\/span>","0.98%<\/span>","2015\/07\/12","1394\/04\/21"],["36,250","36,200","36,300","36,200","10<\/span>","0.03%<\/span>","2015\/07\/11","1394\/04\/20"],["36,250","35,470","36,630","36,190","70<\/span>","0.19%<\/span>","2015\/07\/08","1394\/04\/17"],["36,160","35,770","36,780","36,120","20<\/span>","0.06%<\/span>","2015\/07\/06","1394\/04\/15"],["36,380","36,300","36,450","36,300","200<\/span>","0.55%<\/span>","2015\/07\/05","1394\/04\/14"],["36,650","36,500","36,800","36,500","241<\/span>","0.66%<\/span>","2015\/07\/04","1394\/04\/13"],["36,668","36,330","37,479","36,741","109<\/span>","0.3%<\/span>","2015\/07\/01","1394\/04\/10"],["37,130","37,050","37,200","37,050","50<\/span>","0.13%<\/span>","2015\/06\/30","1394\/04\/09"],["37,030","36,950","37,100","37,100","150<\/span>","0.41%<\/span>","2015\/06\/29","1394\/04\/08"],["37,030","36,950","37,100","36,950","250<\/span>","0.68%<\/span>","2015\/06\/28","1394\/04\/07"],["37,280","37,200","37,350","37,200","100<\/span>","0.27%<\/span>","2015\/06\/27","1394\/04\/06"],["37,200","36,400","37,500","37,100","100<\/span>","0.27%<\/span>","2015\/06\/24","1394\/04\/03"],["36,850","36,800","36,900","36,900","-<\/span>","-","2015\/06\/23","1394\/04\/02"],["36,900","36,900","36,900","36,900","200<\/span>","0.54%<\/span>","2015\/06\/22","1394\/04\/01"],["37,130","37,050","37,210","37,100","50<\/span>","0.13%<\/span>","2015\/06\/21","1394\/03\/31"],["37,100","37,050","37,150","37,050","54<\/span>","0.15%<\/span>","2015\/06\/20","1394\/03\/30"],["37,218","36,395","37,992","37,104","146<\/span>","0.39%<\/span>","2015\/06\/17","1394\/03\/27"],["37,110","37,050","37,170","37,050","50<\/span>","0.13%<\/span>","2015\/06\/16","1394\/03\/26"],["37,070","37,040","37,100","37,100","100<\/span>","0.27%<\/span>","2015\/06\/15","1394\/03\/25"],["37,090","37,000","37,180","37,000","200<\/span>","0.54%<\/span>","2015\/06\/14","1394\/03\/24"],["37,250","37,200","37,290","37,200","27<\/span>","0.07%<\/span>","2015\/06\/13","1394\/03\/23"],["37,282","36,467","37,994","37,227","133<\/span>","0.36%<\/span>","2015\/06\/10","1394\/03\/20"],["37,540","37,420","37,650","37,460","100<\/span>","0.27%<\/span>","2015\/06\/09","1394\/03\/19"],["37,460","37,290","37,620","37,360","410<\/span>","1.11%<\/span>","2015\/06\/08","1394\/03\/18"],["36,970","36,860","37,080","36,950","70<\/span>","0.19%<\/span>","2015\/06\/07","1394\/03\/17"],["36,950","36,880","37,020","36,880","168<\/span>","0.46%<\/span>","2015\/06\/06","1394\/03\/16"],["36,905","36,058","37,237","36,712","52<\/span>","0.14%<\/span>","2015\/06\/01","1394\/03\/11"],["36,690","36,600","36,770","36,600","160<\/span>","0.44%<\/span>","2015\/05\/31","1394\/03\/10"],["36,800","36,760","36,830","36,760","45<\/span>","0.12%<\/span>","2015\/05\/30","1394\/03\/09"],["36,692","36,079","37,467","36,715","165<\/span>","0.45%<\/span>","2015\/05\/27","1394\/03\/06"],["36,530","36,460","36,600","36,460","150<\/span>","0.41%<\/span>","2015\/05\/26","1394\/03\/05"],["36,680","36,610","36,750","36,610","180<\/span>","0.49%<\/span>","2015\/05\/25","1394\/03\/04"],["36,770","36,740","36,800","36,790","20<\/span>","0.05%<\/span>","2015\/05\/24","1394\/03\/03"],["36,810","36,770","36,840","36,770","225<\/span>","0.61%<\/span>","2015\/05\/23","1394\/03\/02"],["36,914","36,245","37,216","36,995","95<\/span>","0.26%<\/span>","2015\/05\/20","1394\/02\/30"],["37,090","36,920","37,250","36,960","380<\/span>","1.03%<\/span>","2015\/05\/19","1394\/02\/29"],["37,530","37,340","37,720","37,340","490<\/span>","1.31%<\/span>","2015\/05\/18","1394\/02\/28"],["37,820","37,770","37,860","37,830","10<\/span>","0.03%<\/span>","2015\/05\/17","1394\/02\/27"],["37,762","37,535","38,044","37,840","-<\/span>","-","2015\/05\/13","1394\/02\/23"],["37,410","37,350","37,470","37,400","40<\/span>","0.11%<\/span>","2015\/05\/12","1394\/02\/22"],["37,280","37,200","37,360","37,360","180<\/span>","0.48%<\/span>","2015\/05\/11","1394\/02\/21"],["37,270","37,180","37,360","37,180","210<\/span>","0.56%<\/span>","2015\/05\/10","1394\/02\/20"],["37,450","37,390","37,510","37,390","110<\/span>","0.29%<\/span>","2015\/05\/09","1394\/02\/19"],["37,565","36,952","37,981","37,500","380<\/span>","1.01%<\/span>","2015\/05\/06","1394\/02\/16"],["37,340","37,230","37,450","37,380","290<\/span>","0.78%<\/span>","2015\/05\/05","1394\/02\/15"],["37,240","37,090","37,380","37,090","400<\/span>","1.08%<\/span>","2015\/05\/04","1394\/02\/14"],["37,560","37,490","37,620","37,490","124<\/span>","0.33%<\/span>","2015\/05\/03","1394\/02\/13"],["37,531","36,936","38,154","37,366","116<\/span>","0.31%<\/span>","2015\/04\/29","1394\/02\/09"],["36,980","36,480","37,470","37,470","1070<\/span>","2.94%<\/span>","2015\/04\/28","1394\/02\/08"],["36,320","36,240","36,400","36,400","180<\/span>","0.5%<\/span>","2015\/04\/27","1394\/02\/07"],["36,230","36,210","36,250","36,220","30<\/span>","0.08%<\/span>","2015\/04\/26","1394\/02\/06"],["36,190","36,170","36,200","36,190","48<\/span>","0.13%<\/span>","2015\/04\/25","1394\/02\/05"],["36,188","35,664","36,390","36,142","112<\/span>","0.31%<\/span>","2015\/04\/22","1394\/02\/02"],["36,130","36,100","36,160","36,160","80<\/span>","0.22%<\/span>","2015\/04\/21","1394\/02\/01"],["36,060","36,020","36,090","36,080","30<\/span>","0.08%<\/span>","2015\/04\/20","1394\/01\/31"],["36,130","36,100","36,160","36,110","50<\/span>","0.14%<\/span>","2015\/04\/19","1394\/01\/30"],["36,180","36,150","36,200","36,160","60<\/span>","0.17%<\/span>","2015\/04\/18","1394\/01\/29"],["36,190","35,760","36,560","36,100","-<\/span>","-","2015\/04\/15","1394\/01\/26"],["36,010","35,940","36,080","36,060","240<\/span>","0.67%<\/span>","2015\/04\/14","1394\/01\/25"],["35,840","35,780","35,890","35,820","80<\/span>","0.22%<\/span>","2015\/04\/13","1394\/01\/24"],["36,000","35,860","36,130","35,900","250<\/span>","0.7%<\/span>","2015\/04\/12","1394\/01\/23"],["36,140","35,920","36,350","36,150","40<\/span>","0.11%<\/span>","2015\/04\/11","1394\/01\/22"],["36,136","35,535","36,584","36,110","20<\/span>","0.06%<\/span>","2015\/04\/08","1394\/01\/19"],["36,230","36,100","36,350","36,250","200<\/span>","0.55%<\/span>","2015\/04\/07","1394\/01\/18"],["36,050","35,980","36,110","36,050","80<\/span>","0.22%<\/span>","2015\/04\/06","1394\/01\/17"],["35,770","35,430","36,100","35,970","110<\/span>","0.31%<\/span>","2015\/04\/05","1394\/01\/16"],["36,000","35,820","36,170","36,080","112<\/span>","0.31%<\/span>","2015\/04\/04","1394\/01\/15"],["36,087","35,625","36,894","36,192","303<\/span>","0.84%<\/span>","2015\/03\/30","1394\/01\/10"],["36,518","36,089","36,729","36,495","4<\/span>","0.01%<\/span>","2015\/03\/29","1394\/01\/09"],["36,352","36,108","36,688","36,491","59<\/span>","0.16%<\/span>","2015\/03\/28","1394\/01\/08"],["36,627","35,964","37,381","36,464","29<\/span>","0.08%<\/span>","2015\/03\/25","1394\/01\/05"],["36,544","36,288","37,030","36,493","15<\/span>","0.04%<\/span>","2015\/03\/24","1394\/01\/04"],["36,552","36,299","37,103","36,508","58<\/span>","0.16%<\/span>","2015\/03\/18","1393\/12\/27"],["36,600","36,450","36,750","36,500","50<\/span>","0.14%<\/span>","2015\/03\/17","1393\/12\/26"],["36,280","35,850","36,700","36,550","620<\/span>","1.73%<\/span>","2015\/03\/16","1393\/12\/25"],["35,430","34,850","36,000","35,930","1080<\/span>","3.1%<\/span>","2015\/03\/15","1393\/12\/24"],["34,680","34,200","35,150","34,850","762<\/span>","2.19%<\/span>","2015\/03\/14","1393\/12\/23"],["35,518","35,109","35,882","35,612","58<\/span>","0.16%<\/span>","2015\/03\/11","1393\/12\/20"],["36,450","36,050","36,850","36,050","840<\/span>","2.33%<\/span>","2015\/03\/10","1393\/12\/19"],["37,090","36,890","37,280","36,890","510<\/span>","1.38%<\/span>","2015\/03\/09","1393\/12\/18"],["37,320","37,220","37,410","37,400","160<\/span>","0.43%<\/span>","2015\/03\/08","1393\/12\/17"],["37,210","37,170","37,240","37,240","630<\/span>","1.69%<\/span>","2015\/03\/07","1393\/12\/16"],["37,558","36,810","38,570","37,870","250<\/span>","0.66%<\/span>","2015\/03\/04","1393\/12\/13"],["38,550","38,440","38,660","38,440","210<\/span>","0.55%<\/span>","2015\/03\/03","1393\/12\/12"],["38,740","38,650","38,830","38,650","170<\/span>","0.44%<\/span>","2015\/03\/02","1393\/12\/11"],["38,320","37,820","38,820","38,820","50<\/span>","0.13%<\/span>","2015\/03\/01","1393\/12\/10"],["38,810","38,770","38,850","38,770","260<\/span>","0.67%<\/span>","2015\/02\/28","1393\/12\/09"],["39,000","38,620","39,540","39,030","270<\/span>","0.69%<\/span>","2015\/02\/25","1393\/12\/06"],["39,300","39,240","39,350","39,320","100<\/span>","0.25%<\/span>","2015\/02\/24","1393\/12\/05"],["39,250","39,220","39,270","39,220","70<\/span>","0.18%<\/span>","2015\/02\/23","1393\/12\/04"],["39,260","39,190","39,330","39,290","110<\/span>","0.28%<\/span>","2015\/02\/22","1393\/12\/03"],["39,140","39,090","39,180","39,180","55<\/span>","0.14%<\/span>","2015\/02\/21","1393\/12\/02"],["39,176","38,568","39,964","39,235","35<\/span>","0.09%<\/span>","2015\/02\/18","1393\/11\/29"],["39,140","39,110","39,170","39,110","20<\/span>","0.05%<\/span>","2015\/02\/17","1393\/11\/28"],["39,140","39,080","39,190","39,130","220<\/span>","0.56%<\/span>","2015\/02\/16","1393\/11\/27"],["39,400","39,350","39,450","39,350","50<\/span>","0.13%<\/span>","2015\/02\/15","1393\/11\/26"],["39,410","39,400","39,420","39,400","183<\/span>","0.47%<\/span>","2015\/02\/14","1393\/11\/25"],["39,237","38,856","40,025","39,217","6<\/span>","0.02%<\/span>","2015\/02\/11","1393\/11\/22"],["39,370","38,477","39,995","39,223","53<\/span>","0.14%<\/span>","2015\/02\/09","1393\/11\/20"],["39,090","38,860","39,310","39,210","360<\/span>","0.93%<\/span>","2015\/02\/08","1393\/11\/19"],["39,020","38,800","39,230","38,850","115<\/span>","0.3%<\/span>","2015\/02\/07","1393\/11\/18"],["39,388","38,680","39,738","38,965","585<\/span>","1.5%<\/span>","2015\/02\/04","1393\/11\/15"],["39,850","39,710","39,980","39,760","300<\/span>","0.76%<\/span>","2015\/02\/03","1393\/11\/14"],["39,480","39,460","39,500","39,460","50<\/span>","0.13%<\/span>","2015\/02\/02","1393\/11\/13"],["39,500","39,460","39,530","39,510","30<\/span>","0.08%<\/span>","2015\/02\/01","1393\/11\/12"],["39,430","39,370","39,480","39,480","93<\/span>","0.24%<\/span>","2015\/01\/31","1393\/11\/11"],["39,462","38,739","40,107","39,573","257<\/span>","0.65%<\/span>","2015\/01\/28","1393\/11\/08"],["39,880","39,860","39,900","39,880","50<\/span>","0.13%<\/span>","2015\/01\/27","1393\/11\/07"],["39,830","39,810","39,850","39,830","10<\/span>","0.03%<\/span>","2015\/01\/26","1393\/11\/06"],["39,810","39,660","39,950","39,840","190<\/span>","0.48%<\/span>","2015\/01\/25","1393\/11\/05"],["39,580","39,510","39,650","39,650","970<\/span>","2.45%<\/span>","2015\/01\/24","1393\/11\/04"],["40,331","39,673","41,087","40,620","-<\/span>","-","2015\/01\/21","1393\/11\/01"],["40,700","40,570","40,820","40,620","210<\/span>","0.52%<\/span>","2015\/01\/20","1393\/10\/30"],["41,080","40,830","41,330","40,830","490<\/span>","1.2%<\/span>","2015\/01\/19","1393\/10\/29"],["41,010","40,690","41,320","41,320","610<\/span>","1.5%<\/span>","2015\/01\/18","1393\/10\/28"],["40,490","40,270","40,710","40,710","76<\/span>","0.19%<\/span>","2015\/01\/17","1393\/10\/27"],["40,886","40,390","41,176","40,786","194<\/span>","0.48%<\/span>","2015\/01\/14","1393\/10\/24"],["41,190","41,060","41,310","41,130","130<\/span>","0.32%<\/span>","2015\/01\/13","1393\/10\/23"],["41,450","41,260","41,630","41,260","290<\/span>","0.7%<\/span>","2015\/01\/12","1393\/10\/22"],["41,670","41,550","41,790","41,550","250<\/span>","0.6%<\/span>","2015\/01\/11","1393\/10\/21"],["41,840","41,780","41,900","41,800","3<\/span>","0.01%<\/span>","2015\/01\/10","1393\/10\/20"],["41,888","41,201","42,759","41,803","17<\/span>","0.04%<\/span>","2015\/01\/07","1393\/10\/17"],["42,140","42,030","42,250","42,030","170<\/span>","0.4%<\/span>","2015\/01\/06","1393\/10\/16"],["42,200","42,200","42,200","42,200","100<\/span>","0.24%<\/span>","2015\/01\/05","1393\/10\/15"],["42,250","42,100","42,400","42,100","500<\/span>","1.19%<\/span>","2015\/01\/04","1393\/10\/14"],["42,450","42,300","42,600","42,600","80<\/span>","0.19%<\/span>","2015\/01\/03","1393\/10\/13"],["42,820","42,270","43,490","42,680","20<\/span>","0.05%<\/span>","2014\/12\/31","1393\/10\/10"],["42,850","42,700","43,000","42,700","680<\/span>","1.59%<\/span>","2014\/12\/30","1393\/10\/09"],["43,420","43,350","43,480","43,380","120<\/span>","0.28%<\/span>","2014\/12\/29","1393\/10\/08"],["43,520","43,450","43,580","43,500","70<\/span>","0.16%<\/span>","2014\/12\/28","1393\/10\/07"],["43,500","43,370","43,620","43,570","20<\/span>","0.05%<\/span>","2014\/12\/27","1393\/10\/06"],["43,722","43,302","44,067","43,590","30<\/span>","0.07%<\/span>","2014\/12\/24","1393\/10\/03"],["43,834","43,315","44,482","43,718","66<\/span>","0.15%<\/span>","2014\/12\/21","1393\/09\/30"],["43,844","43,311","44,400","43,652","26<\/span>","0.06%<\/span>","2014\/12\/19","1393\/09\/28"],["43,770","42,945","44,251","43,626","154<\/span>","0.35%<\/span>","2014\/12\/17","1393\/09\/26"],["43,860","43,730","43,980","43,930","230<\/span>","0.53%<\/span>","2014\/12\/16","1393\/09\/25"],["43,450","43,200","43,700","43,700","170<\/span>","0.39%<\/span>","2014\/12\/15","1393\/09\/24"],["43,380","43,180","43,580","43,530","750<\/span>","1.75%<\/span>","2014\/12\/14","1393\/09\/23"],["42,790","42,780","42,800","42,780","-<\/span>","-","2014\/12\/11","1393\/09\/20"],["42,690","42,580","42,800","42,780","230<\/span>","0.54%<\/span>","2014\/12\/10","1393\/09\/19"],["42,480","42,300","42,650","42,550","220<\/span>","0.52%<\/span>","2014\/12\/09","1393\/09\/18"],["42,350","42,300","42,400","42,330","90<\/span>","0.21%<\/span>","2014\/12\/08","1393\/09\/17"],["42,260","42,200","42,320","42,240","540<\/span>","1.29%<\/span>","2014\/12\/07","1393\/09\/16"],["41,590","41,480","41,700","41,700","-<\/span>","-","2014\/12\/06","1393\/09\/15"],["41,660","41,350","42,350","41,700","-<\/span>","-","2014\/12\/03","1393\/09\/12"],["41,810","41,780","41,830","41,800","50<\/span>","0.12%<\/span>","2014\/12\/02","1393\/09\/11"],["41,990","41,700","42,280","41,750","850<\/span>","2.04%<\/span>","2014\/12\/01","1393\/09\/10"],["42,800","42,600","43,000","42,600","450<\/span>","1.06%<\/span>","2014\/11\/30","1393\/09\/09"],["42,690","41,780","43,600","43,050","1150<\/span>","2.74%<\/span>","2014\/11\/29","1393\/09\/08"],["42,300","41,450","42,800","41,900","300<\/span>","0.72%<\/span>","2014\/11\/26","1393\/09\/05"],["41,120","40,880","41,350","41,350","500<\/span>","1.22%<\/span>","2014\/11\/25","1393\/09\/04"],["40,730","40,610","40,850","40,850","270<\/span>","0.67%<\/span>","2014\/11\/24","1393\/09\/03"],["40,540","40,470","40,600","40,580","100<\/span>","0.25%<\/span>","2014\/11\/23","1393\/09\/02"],["40,460","40,380","40,530","40,480","235<\/span>","0.58%<\/span>","2014\/11\/22","1393\/09\/01"],["40,731","39,961","41,244","40,715","155<\/span>","0.38%<\/span>","2014\/11\/19","1393\/08\/28"],["40,880","40,860","40,900","40,860","20<\/span>","0.05%<\/span>","2014\/11\/18","1393\/08\/27"],["40,850","40,800","40,890","40,880","70<\/span>","0.17%<\/span>","2014\/11\/17","1393\/08\/26"],["40,840","40,800","40,880","40,810","30<\/span>","0.07%<\/span>","2014\/11\/16","1393\/08\/25"],["40,890","40,840","40,940","40,840","3<\/span>","0.01%<\/span>","2014\/11\/15","1393\/08\/24"],["40,874","40,467","41,360","40,843","17<\/span>","0.04%<\/span>","2014\/11\/12","1393\/08\/21"],["40,820","40,780","40,860","40,840","130<\/span>","0.32%<\/span>","2014\/11\/11","1393\/08\/20"],["40,750","40,710","40,790","40,710","90<\/span>","0.22%<\/span>","2014\/11\/10","1393\/08\/19"],["40,870","40,800","40,930","40,800","120<\/span>","0.29%<\/span>","2014\/11\/09","1393\/08\/18"],["40,960","40,920","41,000","40,920","170<\/span>","0.42%<\/span>","2014\/11\/08","1393\/08\/17"],["41,100","41,090","41,100","41,090","-<\/span>","-","2014\/11\/06","1393\/08\/15"],["41,100","41,080","41,120","41,090","30<\/span>","0.07%<\/span>","2014\/11\/05","1393\/08\/14"],["41,140","41,120","41,150","41,120","-<\/span>","-","2014\/11\/02","1393\/08\/11"],["41,100","41,070","41,120","41,120","6<\/span>","0.01%<\/span>","2014\/11\/01","1393\/08\/10"],["41,146","40,854","41,355","41,126","114<\/span>","0.28%<\/span>","2014\/10\/29","1393\/08\/07"],["41,380","41,280","41,480","41,340","90<\/span>","0.22%<\/span>","2014\/10\/28","1393\/08\/06"],["41,300","41,240","41,350","41,250","20<\/span>","0.05%<\/span>","2014\/10\/27","1393\/08\/05"],["41,170","41,100","41,230","41,230","170<\/span>","0.41%<\/span>","2014\/10\/26","1393\/08\/04"],["41,070","41,060","41,080","41,060","24<\/span>","0.06%<\/span>","2014\/10\/25","1393\/08\/03"],["41,141","40,459","41,647","41,084","46<\/span>","0.11%<\/span>","2014\/10\/22","1393\/07\/30"],["41,300","41,220","41,370","41,220","160<\/span>","0.39%<\/span>","2014\/10\/21","1393\/07\/29"],["41,370","41,290","41,450","41,380","120<\/span>","0.29%<\/span>","2014\/10\/20","1393\/07\/28"],["41,330","41,260","41,400","41,260","110<\/span>","0.27%<\/span>","2014\/10\/19","1393\/07\/27"],["41,400","41,370","41,430","41,370","100<\/span>","0.24%<\/span>","2014\/10\/18","1393\/07\/26"],["41,460","41,440","41,470","41,470","-<\/span>","-","2014\/10\/16","1393\/07\/24"],["41,510","41,440","41,580","41,470","90<\/span>","0.22%<\/span>","2014\/10\/15","1393\/07\/23"],["41,360","41,330","41,380","41,380","6<\/span>","0.01%<\/span>","2014\/10\/14","1393\/07\/22"],["41,351","40,962","42,077","41,374","84<\/span>","0.2%<\/span>","2014\/10\/11","1393\/07\/19"],["41,570","41,550","41,580","41,580","20<\/span>","0.05%<\/span>","2014\/10\/09","1393\/07\/17"],["41,480","41,280","41,680","41,600","320<\/span>","0.78%<\/span>","2014\/10\/08","1393\/07\/16"],["41,270","41,260","41,280","41,280","-<\/span>","-","2014\/10\/07","1393\/07\/15"],["41,160","41,020","41,290","41,280","110<\/span>","0.27%<\/span>","2014\/10\/06","1393\/07\/14"],["41,160","41,140","41,170","41,170","140<\/span>","0.34%<\/span>","2014\/10\/04","1393\/07\/12"],["41,330","41,310","41,340","41,310","-<\/span>","-","2014\/10\/02","1393\/07\/10"],["41,320","41,310","41,330","41,310","10<\/span>","0.02%<\/span>","2014\/10\/01","1393\/07\/09"],["41,330","41,280","41,380","41,320","10<\/span>","0.02%<\/span>","2014\/09\/30","1393\/07\/08"],["41,380","41,260","41,500","41,310","190<\/span>","0.46%<\/span>","2014\/09\/29","1393\/07\/07"],["41,560","41,500","41,620","41,500","80<\/span>","0.19%<\/span>","2014\/09\/28","1393\/07\/06"],["41,460","41,330","41,580","41,580","250<\/span>","0.6%<\/span>","2014\/09\/27","1393\/07\/05"],["41,340","41,330","41,350","41,330","-<\/span>","-","2014\/09\/25","1393\/07\/03"],["41,370","41,330","41,400","41,330","80<\/span>","0.19%<\/span>","2014\/09\/24","1393\/07\/02"],["41,370","41,330","41,410","41,410","40<\/span>","0.1%<\/span>","2014\/09\/23","1393\/07\/01"],["41,250","41,130","41,370","41,370","210<\/span>","0.51%<\/span>","2014\/09\/22","1393\/06\/31"],["41,210","41,160","41,250","41,160","80<\/span>","0.19%<\/span>","2014\/09\/21","1393\/06\/30"],["41,260","41,240","41,280","41,240","188<\/span>","0.46%<\/span>","2014\/09\/20","1393\/06\/29"],["41,494","40,964","41,842","41,428","252<\/span>","0.61%<\/span>","2014\/09\/17","1393\/06\/26"],["41,650","40,910","42,180","41,630","30<\/span>","0.07%<\/span>","2014\/09\/15","1393\/06\/24"],["41,540","41,430","41,650","41,540","110<\/span>","0.27%<\/span>","2014\/09\/14","1393\/06\/23"],["41,460","41,420","41,490","41,430","60<\/span>","0.14%<\/span>","2014\/09\/13","1393\/06\/22"],["41,480","41,470","41,490","41,490","10<\/span>","0.02%<\/span>","2014\/09\/11","1393\/06\/20"],["41,470","41,450","41,490","41,480","60<\/span>","0.14%<\/span>","2014\/09\/10","1393\/06\/19"],["41,420","41,350","41,480","41,420","20<\/span>","0.05%<\/span>","2014\/09\/09","1393\/06\/18"],["41,450","41,380","41,520","41,400","100<\/span>","0.24%<\/span>","2014\/09\/08","1393\/06\/17"],["41,500","41,470","41,530","41,500","40<\/span>","0.1%<\/span>","2014\/09\/07","1393\/06\/16"],["41,510","41,430","41,590","41,460","470<\/span>","1.13%<\/span>","2014\/09\/06","1393\/06\/15"],["41,940","41,930","41,950","41,930","-<\/span>","-","2014\/09\/04","1393\/06\/13"],["41,960","41,930","41,980","41,930","40<\/span>","0.1%<\/span>","2014\/09\/03","1393\/06\/12"],["41,880","41,750","42,000","41,970","240<\/span>","0.58%<\/span>","2014\/09\/02","1393\/06\/11"],["41,660","41,580","41,730","41,730","150<\/span>","0.36%<\/span>","2014\/09\/01","1393\/06\/10"],["41,620","41,550","41,680","41,580","90<\/span>","0.22%<\/span>","2014\/08\/31","1393\/06\/09"],["41,730","41,650","41,800","41,670","60<\/span>","0.14%<\/span>","2014\/08\/30","1393\/06\/08"],["41,680","41,140","42,330","41,610","10<\/span>","0.02%<\/span>","2014\/08\/27","1393\/06\/05"],["41,520","41,460","41,580","41,580","40<\/span>","0.1%<\/span>","2014\/08\/26","1393\/06\/04"],["41,520","41,430","41,600","41,540","140<\/span>","0.34%<\/span>","2014\/08\/25","1393\/06\/03"],["41,400","41,350","41,450","41,400","50<\/span>","0.12%<\/span>","2014\/08\/24","1393\/06\/02"],["41,420","41,340","41,500","41,450","10<\/span>","0.02%<\/span>","2014\/08\/23","1393\/06\/01"],["41,430","41,400","41,460","41,460","-<\/span>","-","2014\/08\/21","1393\/05\/30"],["41,450","41,400","41,500","41,460","90<\/span>","0.22%<\/span>","2014\/08\/20","1393\/05\/29"],["41,590","41,550","41,620","41,550","40<\/span>","0.1%<\/span>","2014\/08\/19","1393\/05\/28"],["41,600","41,580","41,610","41,590","30<\/span>","0.07%<\/span>","2014\/08\/18","1393\/05\/27"],["41,630","41,600","41,650","41,620","50<\/span>","0.12%<\/span>","2014\/08\/17","1393\/05\/26"],["41,720","41,670","41,770","41,670","140<\/span>","0.34%<\/span>","2014\/08\/16","1393\/05\/25"],["41,800","41,790","41,810","41,810","-<\/span>","-","2014\/08\/14","1393\/05\/23"],["41,850","41,810","41,880","41,810","90<\/span>","0.22%<\/span>","2014\/08\/13","1393\/05\/22"],["41,920","41,850","41,980","41,900","70<\/span>","0.17%<\/span>","2014\/08\/12","1393\/05\/21"],["42,000","41,970","42,030","41,970","90<\/span>","0.21%<\/span>","2014\/08\/11","1393\/05\/20"],["42,070","42,040","42,100","42,060","50<\/span>","0.12%<\/span>","2014\/08\/10","1393\/05\/19"],["42,160","42,110","42,200","42,110","88<\/span>","0.21%<\/span>","2014\/08\/09","1393\/05\/18"],["42,196","41,474","42,700","42,198","72<\/span>","0.17%<\/span>","2014\/08\/06","1393\/05\/15"],["42,340","42,300","42,370","42,300","100<\/span>","0.24%<\/span>","2014\/08\/05","1393\/05\/14"],["42,450","42,400","42,500","42,400","90<\/span>","0.21%<\/span>","2014\/08\/04","1393\/05\/13"],["42,500","42,480","42,520","42,490","40<\/span>","0.09%<\/span>","2014\/08\/03","1393\/05\/12"],["42,240","42,020","42,450","42,450","10<\/span>","0.02%<\/span>","2014\/08\/02","1393\/05\/11"],["42,250","41,460","43,050","42,460","40<\/span>","0.09%<\/span>","2014\/07\/30","1393\/05\/08"],["42,500","42,500","42,500","42,500","480<\/span>","1.14%<\/span>","2014\/07\/28","1393\/05\/06"],["42,260","42,020","42,500","42,020","50<\/span>","0.12%<\/span>","2014\/07\/27","1393\/05\/05"],["42,070","42,060","42,070","42,070","230<\/span>","0.55%<\/span>","2014\/07\/26","1393\/05\/04"],["42,300","41,770","42,550","42,300","200<\/span>","0.47%<\/span>","2014\/07\/23","1393\/05\/01"],["42,530","42,450","42,600","42,450","140<\/span>","0.33%<\/span>","2014\/07\/22","1393\/04\/31"],["42,590","42,590","42,590","42,590","210<\/span>","0.5%<\/span>","2014\/07\/21","1393\/04\/30"],["42,330","42,300","42,410","42,380","310<\/span>","0.73%<\/span>","2014\/07\/20","1393\/04\/29"],["42,660","42,660","42,690","42,690","60<\/span>","0.14%<\/span>","2014\/07\/17","1393\/04\/26"],["42,750","42,750","42,750","42,750","100<\/span>","0.23%<\/span>","2014\/07\/16","1393\/04\/25"],["42,650","42,600","42,650","42,650","50<\/span>","0.12%<\/span>","2014\/07\/15","1393\/04\/24"],["42,750","42,700","42,750","42,700","150<\/span>","0.35%<\/span>","2014\/07\/14","1393\/04\/23"],["42,800","42,800","42,900","42,850","100<\/span>","0.23%<\/span>","2014\/07\/13","1393\/04\/22"],["42,500","42,500","42,750","42,750","210<\/span>","0.49%<\/span>","2014\/07\/12","1393\/04\/21"],["42,500","42,090","43,160","42,540","40<\/span>","0.09%<\/span>","2014\/07\/09","1393\/04\/18"],["42,750","42,450","42,750","42,450","400<\/span>","0.94%<\/span>","2014\/07\/08","1393\/04\/17"],["42,600","42,600","42,850","42,850","450<\/span>","1.06%<\/span>","2014\/07\/07","1393\/04\/16"],["42,300","42,300","42,400","42,400","200<\/span>","0.47%<\/span>","2014\/07\/06","1393\/04\/15"],["42,500","42,200","42,500","42,200","213<\/span>","0.5%<\/span>","2014\/07\/05","1393\/04\/14"],["42,797","41,624","43,404","42,413","637<\/span>","1.5%<\/span>","2014\/07\/02","1393\/04\/11"],["42,750","42,750","43,000","43,000","300<\/span>","0.7%<\/span>","2014\/07\/01","1393\/04\/10"],["42,600","42,600","42,800","42,700","50<\/span>","0.12%<\/span>","2014\/06\/30","1393\/04\/09"],["42,950","42,650","42,950","42,650","250<\/span>","0.59%<\/span>","2014\/06\/29","1393\/04\/08"],["43,050","42,900","43,050","42,900","263<\/span>","0.61%<\/span>","2014\/06\/28","1393\/04\/07"],["43,191","42,640","44,041","43,163","87<\/span>","0.2%<\/span>","2014\/06\/25","1393\/04\/04"],["43,400","43,350","43,400","43,350","-<\/span>","-","2014\/06\/24","1393\/04\/03"],["43,450","43,350","43,450","43,350","150<\/span>","0.35%<\/span>","2014\/06\/23","1393\/04\/02"],["43,520","43,500","43,520","43,500","100<\/span>","0.23%<\/span>","2014\/06\/22","1393\/04\/01"],["43,650","43,600","43,650","43,600","36<\/span>","0.08%<\/span>","2014\/06\/21","1393\/03\/31"],["43,683","42,845","43,975","43,564","14<\/span>","0.03%<\/span>","2014\/06\/18","1393\/03\/28"],["43,650","43,380","43,800","43,750","50<\/span>","0.11%<\/span>","2014\/06\/17","1393\/03\/27"],["43,450","43,450","43,800","43,700","200<\/span>","0.46%<\/span>","2014\/06\/16","1393\/03\/26"],["43,750","43,500","43,750","43,500","370<\/span>","0.85%<\/span>","2014\/06\/15","1393\/03\/25"],["43,900","43,850","43,900","43,870","170<\/span>","0.39%<\/span>","2014\/06\/14","1393\/03\/24"],["44,050","43,400","44,480","44,040","160<\/span>","0.36%<\/span>","2014\/06\/11","1393\/03\/21"],["44,400","44,100","44,400","44,250","200<\/span>","0.45%<\/span>","2014\/06\/10","1393\/03\/20"],["44,450","44,050","44,450","44,050","520<\/span>","1.18%<\/span>","2014\/06\/09","1393\/03\/19"],["44,570","44,570","44,570","44,570","10<\/span>","0.02%<\/span>","2014\/06\/08","1393\/03\/18"],["44,750","44,580","44,750","44,580","110<\/span>","0.25%<\/span>","2014\/06\/07","1393\/03\/17"],["44,800","44,170","45,440","44,690","210<\/span>","0.47%<\/span>","2014\/06\/02","1393\/03\/12"],["44,850","44,850","44,850","44,850","50<\/span>","0.11%<\/span>","2014\/06\/01","1393\/03\/11"],["44,860","44,860","44,900","44,900","90<\/span>","0.2%<\/span>","2014\/05\/31","1393\/03\/10"],["44,830","43,980","45,480","44,810","10<\/span>","0.02%<\/span>","2014\/05\/28","1393\/03\/07"],["45,003","44,294","45,696","44,960","90<\/span>","0.2%<\/span>","2014\/05\/25","1393\/03\/04"],["45,000","45,000","45,080","45,080","-<\/span>","-","2014\/05\/24","1393\/03\/03"],["45,110","44,750","45,340","45,080","20<\/span>","0.04%<\/span>","2014\/05\/21","1393\/02\/31"],["45,350","45,250","45,350","45,300","-<\/span>","-","2014\/05\/20","1393\/02\/30"],["45,250","45,150","45,300","45,300","150<\/span>","0.33%<\/span>","2014\/05\/19","1393\/02\/29"],["45,250","45,150","45,300","45,150","50<\/span>","0.11%<\/span>","2014\/05\/18","1393\/02\/28"],["45,300","45,050","45,300","45,200","420<\/span>","0.94%<\/span>","2014\/05\/17","1393\/02\/27"],["44,876","44,538","45,724","44,780","30<\/span>","0.07%<\/span>","2014\/05\/14","1393\/02\/24"],["44,600","43,900","45,400","44,900","100<\/span>","0.22%<\/span>","2014\/05\/11","1393\/02\/21"],["45,200","44,800","45,350","44,900","767<\/span>","1.71%<\/span>","2014\/05\/10","1393\/02\/20"],["45,395","44,532","46,438","45,667","183<\/span>","0.4%<\/span>","2014\/05\/07","1393\/02\/17"],["45,850","45,750","46,000","45,750","200<\/span>","0.44%<\/span>","2014\/05\/06","1393\/02\/16"],["46,050","45,600","46,100","45,950","-<\/span>","-","2014\/05\/05","1393\/02\/15"],["45,650","45,450","45,950","45,950","250<\/span>","0.55%<\/span>","2014\/05\/04","1393\/02\/14"],["45,950","45,700","45,950","45,700","-<\/span>","-","2014\/05\/03","1393\/02\/13"],["45,620","45,030","46,460","45,700","-<\/span>","-","2014\/04\/30","1393\/02\/10"],["45,500","45,400","45,550","45,550","100<\/span>","0.22%<\/span>","2014\/04\/29","1393\/02\/09"],["45,200","45,200","45,450","45,450","50<\/span>","0.11%<\/span>","2014\/04\/28","1393\/02\/08"],["45,900","45,350","46,000","45,500","200<\/span>","0.44%<\/span>","2014\/04\/27","1393\/02\/07"],["45,200","45,200","45,700","45,700","344<\/span>","0.76%<\/span>","2014\/04\/26","1393\/02\/06"],["45,399","44,439","45,644","45,356","306<\/span>","0.68%<\/span>","2014\/04\/23","1393\/02\/03"],["45,900","45,650","45,900","45,700","100<\/span>","0.22%<\/span>","2014\/04\/22","1393\/02\/02"],["45,100","45,100","45,700","45,600","1100<\/span>","2.47%<\/span>","2014\/04\/21","1393\/02\/01"],["44,250","44,250","44,500","44,500","300<\/span>","0.68%<\/span>","2014\/04\/20","1393\/01\/31"],["44,200","44,170","44,200","44,200","260<\/span>","0.59%<\/span>","2014\/04\/19","1393\/01\/30"],["43,981","43,272","44,803","43,940","90<\/span>","0.21%<\/span>","2014\/04\/16","1393\/01\/27"],["44,200","44,100","44,250","44,100","400<\/span>","0.92%<\/span>","2014\/04\/15","1393\/01\/26"],["43,300","43,300","43,700","43,700","450<\/span>","1.04%<\/span>","2014\/04\/14","1393\/01\/25"],["43,050","43,050","43,300","43,250","150<\/span>","0.35%<\/span>","2014\/04\/13","1393\/01\/24"],["43,100","43,100","43,100","43,100","121<\/span>","0.28%<\/span>","2014\/04\/12","1393\/01\/23"],["42,704","42,400","43,769","42,979","329<\/span>","0.77%<\/span>","2014\/04\/09","1393\/01\/20"],["43,000","42,700","43,000","42,700","350<\/span>","0.83%<\/span>","2014\/04\/08","1393\/01\/19"],["42,200","42,200","42,350","42,350","400<\/span>","0.95%<\/span>","2014\/04\/07","1393\/01\/18"],["41,950","41,950","41,950","41,950","50<\/span>","0.12%<\/span>","2014\/04\/06","1393\/01\/17"],["41,800","41,800","41,900","41,900","200<\/span>","0.48%<\/span>","2014\/04\/05","1393\/01\/16"],["42,100","42,100","42,100","42,100","50<\/span>","0.12%<\/span>","2014\/03\/31","1393\/01\/11"],["42,150","42,150","42,150","42,150","150<\/span>","0.36%<\/span>","2014\/03\/30","1393\/01\/10"],["42,100","42,000","42,100","42,000","150<\/span>","0.36%<\/span>","2014\/03\/29","1393\/01\/09"],["42,150","42,150","42,150","42,150","250<\/span>","0.59%<\/span>","2014\/03\/27","1393\/01\/07"],["42,400","42,400","42,400","42,400","100<\/span>","0.24%<\/span>","2014\/03\/26","1393\/01\/06"],["42,300","42,300","42,500","42,500","280<\/span>","0.66%<\/span>","2014\/03\/25","1393\/01\/05"],["42,300","41,530","42,940","42,220","20<\/span>","0.05%<\/span>","2014\/03\/18","1392\/12\/27"],["42,300","41,520","43,090","42,200","90<\/span>","0.21%<\/span>","2014\/03\/17","1392\/12\/26"],["42,310","41,410","42,610","42,290","200<\/span>","0.47%<\/span>","2014\/03\/16","1392\/12\/25"],["42,310","41,760","42,710","42,490","150<\/span>","0.35%<\/span>","2014\/03\/15","1392\/12\/24"],["42,300","42,020","42,760","42,340","70<\/span>","0.17%<\/span>","2014\/03\/14","1392\/12\/23"],["42,340","41,580","43,120","42,270","70<\/span>","0.17%<\/span>","2014\/03\/12","1392\/12\/21"],["42,300","42,050","42,300","42,150","200<\/span>","0.47%<\/span>","2014\/03\/11","1392\/12\/20"],["42,700","42,350","42,750","42,350","50<\/span>","0.12%<\/span>","2014\/03\/10","1392\/12\/19"],["42,300","42,150","42,300","42,300","200<\/span>","0.48%<\/span>","2014\/03\/09","1392\/12\/18"],["41,850","41,850","42,100","42,100","81<\/span>","0.19%<\/span>","2014\/03\/08","1392\/12\/17"],["41,871","41,519","42,468","42,019","69<\/span>","0.16%<\/span>","2014\/03\/05","1392\/12\/14"],["42,250","42,200","42,250","42,200","200<\/span>","0.47%<\/span>","2014\/03\/04","1392\/12\/13"],["42,900","42,400","42,900","42,400","600<\/span>","1.42%<\/span>","2014\/03\/03","1392\/12\/12"],["42,450","42,450","43,000","43,000","1050<\/span>","2.5%<\/span>","2014\/03\/02","1392\/12\/11"],["42,000","41,950","42,000","41,950","550<\/span>","1.33%<\/span>","2014\/03\/01","1392\/12\/10"],["41,260","40,510","41,720","41,400","100<\/span>","0.24%<\/span>","2014\/02\/26","1392\/12\/07"],["41,400","41,400","41,450","41,450","150<\/span>","0.36%<\/span>","2014\/02\/25","1392\/12\/06"],["41,200","41,200","41,500","41,300","250<\/span>","0.61%<\/span>","2014\/02\/24","1392\/12\/05"],["40,670","40,670","41,050","41,050","400<\/span>","0.98%<\/span>","2014\/02\/23","1392\/12\/04"],["40,620","40,620","40,650","40,650","4<\/span>","0.01%<\/span>","2014\/02\/22","1392\/12\/03"],["40,504","39,847","41,357","40,646","176<\/span>","0.43%<\/span>","2014\/02\/19","1392\/11\/30"],["40,570","40,520","40,570","40,530","50<\/span>","0.12%<\/span>","2014\/02\/18","1392\/11\/29"],["40,500","40,480","40,500","40,480","40<\/span>","0.1%<\/span>","2014\/02\/17","1392\/11\/28"],["40,380","40,350","40,440","40,440","40<\/span>","0.1%<\/span>","2014\/02\/16","1392\/11\/27"],["40,420","40,400","40,430","40,400","32<\/span>","0.08%<\/span>","2014\/02\/15","1392\/11\/26"],["40,344","39,960","40,581","40,368","88<\/span>","0.22%<\/span>","2014\/02\/12","1392\/11\/23"],["40,252","39,603","40,968","40,276","6<\/span>","0.01%<\/span>","2014\/02\/09","1392\/11\/20"],["40,300","40,220","40,300","40,220","30<\/span>","0.07%<\/span>","2014\/02\/08","1392\/11\/19"],["40,130","39,640","40,510","40,190","90<\/span>","0.22%<\/span>","2014\/02\/05","1392\/11\/16"],["40,020","40,020","40,080","40,080","50<\/span>","0.12%<\/span>","2014\/02\/04","1392\/11\/15"],["40,080","40,030","40,080","40,030","70<\/span>","0.17%<\/span>","2014\/02\/03","1392\/11\/14"],["40,000","40,000","40,100","40,100","150<\/span>","0.38%<\/span>","2014\/02\/02","1392\/11\/13"],["39,980","39,950","39,980","39,950","52<\/span>","0.13%<\/span>","2014\/02\/01","1392\/11\/12"],["40,051","39,517","40,451","40,002","148<\/span>","0.37%<\/span>","2014\/01\/29","1392\/11\/09"],["40,300","40,300","40,300","40,300","24<\/span>","0.06%<\/span>","2014\/01\/28","1392\/11\/08"],["40,333","40,073","40,897","40,324","26<\/span>","0.06%<\/span>","2014\/01\/26","1392\/11\/06"],["40,350","40,300","40,400","40,300","200<\/span>","0.5%<\/span>","2014\/01\/25","1392\/11\/05"],["40,190","39,780","40,410","40,100","-<\/span>","-","2014\/01\/22","1392\/11\/02"],["39,720","39,720","40,100","40,050","400<\/span>","1.01%<\/span>","2014\/01\/21","1392\/11\/01"],["39,420","39,420","39,680","39,650","90<\/span>","0.23%<\/span>","2014\/01\/20","1392\/10\/30"],["39,650","38,900","40,160","39,740","180<\/span>","0.45%<\/span>","2014\/01\/17","1392\/10\/27"],["39,960","39,200","40,330","39,920","480<\/span>","1.2%<\/span>","2014\/01\/15","1392\/10\/25"],["40,500","40,400","40,500","40,400","70<\/span>","0.17%<\/span>","2014\/01\/14","1392\/10\/24"],["40,360","40,360","40,520","40,470","120<\/span>","0.3%<\/span>","2014\/01\/13","1392\/10\/23"],["40,660","40,350","40,670","40,350","320<\/span>","0.79%<\/span>","2014\/01\/12","1392\/10\/22"],["40,680","40,650","40,680","40,670","7<\/span>","0.02%<\/span>","2014\/01\/11","1392\/10\/21"],["40,707","40,142","41,162","40,663","13<\/span>","0.03%<\/span>","2014\/01\/08","1392\/10\/18"],["40,780","40,730","40,800","40,730","40<\/span>","0.1%<\/span>","2014\/01\/07","1392\/10\/17"],["40,580","40,580","40,770","40,770","200<\/span>","0.49%<\/span>","2014\/01\/06","1392\/10\/16"],["40,500","40,500","40,580","40,570","80<\/span>","0.2%<\/span>","2014\/01\/05","1392\/10\/15"],["40,630","40,480","40,630","40,490","610<\/span>","1.51%<\/span>","2014\/01\/04","1392\/10\/14"],["41,100","41,100","41,100","41,100","120<\/span>","0.29%<\/span>","2014\/01\/01","1392\/10\/11"],["41,220","40,366","41,813","41,220","30<\/span>","0.07%<\/span>","2013\/12\/29","1392\/10\/08"],["41,030","41,030","41,430","41,300","125<\/span>","0.3%<\/span>","2013\/12\/28","1392\/10\/07"],["40,932","40,403","41,689","41,175","205<\/span>","0.5%<\/span>","2013\/12\/25","1392\/10\/04"],["40,630","40,590","40,660","40,610","39<\/span>","0.1%<\/span>","2013\/12\/24","1392\/10\/03"],["40,480","39,864","40,932","40,571","121<\/span>","0.3%<\/span>","2013\/12\/21","1392\/09\/30"],["40,490","40,186","40,902","40,445","15<\/span>","0.04%<\/span>","2013\/12\/18","1392\/09\/27"],["40,600","40,570","40,670","40,570","10<\/span>","0.02%<\/span>","2013\/12\/17","1392\/09\/26"],["40,370","40,370","40,620","40,580","-<\/span>","-","2013\/12\/16","1392\/09\/25"],["40,550","40,540","40,580","40,580","10<\/span>","0.02%<\/span>","2013\/12\/15","1392\/09\/24"],["40,650","40,530","40,650","40,570","134<\/span>","0.33%<\/span>","2013\/12\/14","1392\/09\/23"],["40,534","39,594","41,174","40,436","6<\/span>","0.01%<\/span>","2013\/12\/11","1392\/09\/20"],["40,580","40,440","40,580","40,440","20<\/span>","0.05%<\/span>","2013\/12\/10","1392\/09\/19"],["40,340","40,340","40,500","40,420","130<\/span>","0.32%<\/span>","2013\/12\/09","1392\/09\/18"],["40,230","40,230","40,380","40,290","70<\/span>","0.17%<\/span>","2013\/12\/08","1392\/09\/17"],["40,270","40,170","40,270","40,220","-<\/span>","-","2013\/12\/07","1392\/09\/16"],["40,214","39,498","40,533","40,220","-<\/span>","-","2013\/12\/04","1392\/09\/13"],["40,050","40,020","40,150","40,100","80<\/span>","0.2%<\/span>","2013\/12\/03","1392\/09\/12"],["40,030","39,880","40,030","40,020","30<\/span>","0.07%<\/span>","2013\/12\/02","1392\/09\/11"],["40,150","40,050","40,170","40,050","50<\/span>","0.12%<\/span>","2013\/12\/01","1392\/09\/10"],["40,180","40,100","40,200","40,100","23<\/span>","0.06%<\/span>","2013\/11\/30","1392\/09\/09"],["40,204","39,629","40,517","40,123","127<\/span>","0.32%<\/span>","2013\/11\/27","1392\/09\/06"],["40,000","39,700","40,600","40,500","400<\/span>","1%<\/span>","2013\/11\/26","1392\/09\/05"],["39,650","39,500","40,100","40,100","800<\/span>","2.04%<\/span>","2013\/11\/25","1392\/09\/04"],["39,400","39,300","39,400","39,300","600<\/span>","1.53%<\/span>","2013\/11\/24","1392\/09\/03"],["40,550","39,400","40,550","39,900","490<\/span>","1.23%<\/span>","2013\/11\/23","1392\/09\/02"],["40,550","40,130","41,350","40,390","210<\/span>","0.52%<\/span>","2013\/11\/20","1392\/08\/29"],["40,570","40,570","40,800","40,600","50<\/span>","0.12%<\/span>","2013\/11\/19","1392\/08\/28"],["40,470","40,470","40,570","40,550","50<\/span>","0.12%<\/span>","2013\/11\/18","1392\/08\/27"],["40,600","40,450","40,600","40,500","150<\/span>","0.37%<\/span>","2013\/11\/17","1392\/08\/26"],["40,600","40,600","40,650","40,650","90<\/span>","0.22%<\/span>","2013\/11\/16","1392\/08\/25"],["40,580","40,060","40,840","40,560","60<\/span>","0.15%<\/span>","2013\/11\/11","1392\/08\/20"],["40,450","40,450","40,500","40,450","50<\/span>","0.12%<\/span>","2013\/11\/10","1392\/08\/19"],["40,400","40,400","40,600","40,500","320<\/span>","0.79%<\/span>","2013\/11\/09","1392\/08\/18"],["40,640","40,390","41,170","40,820","80<\/span>","0.2%<\/span>","2013\/11\/06","1392\/08\/15"],["40,900","40,850","40,900","40,900","100<\/span>","0.24%<\/span>","2013\/11\/05","1392\/08\/14"],["41,100","41,000","41,100","41,000","150<\/span>","0.37%<\/span>","2013\/11\/04","1392\/08\/13"],["41,150","41,150","41,150","41,150","50<\/span>","0.12%<\/span>","2013\/11\/03","1392\/08\/12"],["40,950","40,950","41,200","41,200","-<\/span>","-","2013\/11\/02","1392\/08\/11"],["41,130","40,330","41,690","41,200","-<\/span>","-","2013\/10\/30","1392\/08\/08"],["41,350","41,300","41,350","41,300","100<\/span>","0.24%<\/span>","2013\/10\/29","1392\/08\/07"],["41,350","41,350","41,400","41,400","-<\/span>","-","2013\/10\/28","1392\/08\/06"],["41,350","41,300","41,400","41,400","-<\/span>","-","2013\/10\/27","1392\/08\/05"],["41,450","41,350","41,500","41,400","60<\/span>","0.15%<\/span>","2013\/10\/26","1392\/08\/04"],["41,410","40,900","41,760","41,340","40<\/span>","0.1%<\/span>","2013\/10\/22","1392\/07\/30"],["41,000","40,950","41,100","41,100","150<\/span>","0.37%<\/span>","2013\/10\/21","1392\/07\/29"],["41,050","40,900","41,050","40,950","150<\/span>","0.37%<\/span>","2013\/10\/20","1392\/07\/28"],["41,200","41,100","41,200","41,100","-<\/span>","-","2013\/10\/19","1392\/07\/27"],["41,170","40,350","42,020","41,100","-<\/span>","-","2013\/10\/16","1392\/07\/24"],["41,170","40,540","41,660","41,100","-<\/span>","-","2013\/10\/14","1392\/07\/22"],["41,000","40,900","41,100","41,100","200<\/span>","0.49%<\/span>","2013\/10\/13","1392\/07\/21"],["41,150","40,900","41,150","40,900","170<\/span>","0.42%<\/span>","2013\/10\/12","1392\/07\/20"],["41,060","40,470","41,310","41,070","30<\/span>","0.07%<\/span>","2013\/10\/09","1392\/07\/17"],["41,200","41,100","41,200","41,100","200<\/span>","0.49%<\/span>","2013\/10\/08","1392\/07\/16"],["41,300","41,250","41,300","41,300","-<\/span>","-","2013\/10\/07","1392\/07\/15"],["41,350","41,250","41,400","41,300","100<\/span>","0.24%<\/span>","2013\/10\/06","1392\/07\/14"],["41,350","41,350","41,600","41,400","50<\/span>","0.12%<\/span>","2013\/10\/05","1392\/07\/13"],["41,330","40,710","41,920","41,350","250<\/span>","0.61%<\/span>","2013\/10\/02","1392\/07\/10"],["41,250","41,100","41,250","41,200","100<\/span>","0.24%<\/span>","2013\/10\/01","1392\/07\/09"],["41,000","40,950","41,100","41,100","350<\/span>","0.86%<\/span>","2013\/09\/30","1392\/07\/08"],["41,100","40,750","41,100","40,750","550<\/span>","1.35%<\/span>","2013\/09\/29","1392\/07\/07"],["40,950","40,950","41,500","41,300","150<\/span>","0.36%<\/span>","2013\/09\/28","1392\/07\/06"],["41,135","40,686","41,985","41,150","-<\/span>","-","2013\/09\/25","1392\/07\/03"],["39,800","39,800","41,850","41,450","1950<\/span>","4.94%<\/span>","2013\/09\/24","1392\/07\/02"],["39,300","39,300","39,700","39,500","150<\/span>","0.38%<\/span>","2013\/09\/23","1392\/07\/01"],["39,550","39,400","39,700","39,650","250<\/span>","0.63%<\/span>","2013\/09\/22","1392\/06\/31"],["39,450","39,400","39,850","39,400","370<\/span>","0.94%<\/span>","2013\/09\/21","1392\/06\/30"],["40,860","39,210","41,690","39,770","1730<\/span>","4.35%<\/span>","2013\/09\/18","1392\/06\/27"],["41,250","41,200","41,350","41,200","100<\/span>","0.24%<\/span>","2013\/09\/17","1392\/06\/26"],["41,400","41,300","41,550","41,300","550<\/span>","1.33%<\/span>","2013\/09\/16","1392\/06\/25"],["42,300","41,800","42,300","41,850","500<\/span>","1.19%<\/span>","2013\/09\/15","1392\/06\/24"],["42,600","42,350","42,600","42,350","40<\/span>","0.09%<\/span>","2013\/09\/14","1392\/06\/23"],["42,600","41,750","43,320","42,390","10<\/span>","0.02%<\/span>","2013\/09\/11","1392\/06\/20"],["42,950","42,550","42,950","42,550","450<\/span>","1.06%<\/span>","2013\/09\/10","1392\/06\/19"],["43,350","43,000","43,350","43,000","400<\/span>","0.93%<\/span>","2013\/09\/09","1392\/06\/18"],["43,450","43,400","43,500","43,400","-<\/span>","-","2013\/09\/08","1392\/06\/17"],["43,500","43,400","43,550","43,400","440<\/span>","1.01%<\/span>","2013\/09\/07","1392\/06\/16"],["43,880","42,920","44,790","43,840","60<\/span>","0.14%<\/span>","2013\/09\/04","1392\/06\/13"],["43,350","43,350","43,950","43,800","140<\/span>","0.32%<\/span>","2013\/09\/03","1392\/06\/12"],["43,260","42,480","44,390","43,660","760<\/span>","1.77%<\/span>","2013\/08\/31","1392\/06\/09"],["43,300","42,400","43,700","42,900","100<\/span>","0.23%<\/span>","2013\/08\/28","1392\/06\/06"],["42,100","42,100","44,100","43,900","1950<\/span>","4.65%<\/span>","2013\/08\/27","1392\/06\/05"],["41,600","41,600","42,100","41,950","400<\/span>","0.96%<\/span>","2013\/08\/26","1392\/06\/04"],["41,650","41,550","41,650","41,550","150<\/span>","0.36%<\/span>","2013\/08\/25","1392\/06\/03"],["41,650","41,500","41,700","41,700","405<\/span>","0.98%<\/span>","2013\/08\/24","1392\/06\/02"],["41,649","40,654","42,515","41,295","45<\/span>","0.11%<\/span>","2013\/08\/21","1392\/05\/30"],["41,300","41,100","41,300","41,150","200<\/span>","0.49%<\/span>","2013\/08\/20","1392\/05\/29"],["41,650","41,350","41,700","41,350","450<\/span>","1.09%<\/span>","2013\/08\/19","1392\/05\/28"],["41,850","41,750","41,850","41,800","100<\/span>","0.24%<\/span>","2013\/08\/18","1392\/05\/27"],["41,950","41,900","41,950","41,900","170<\/span>","0.41%<\/span>","2013\/08\/17","1392\/05\/26"],["42,040","41,300","42,870","42,070","330<\/span>","0.78%<\/span>","2013\/08\/14","1392\/05\/23"],["42,450","42,400","42,450","42,400","150<\/span>","0.35%<\/span>","2013\/08\/13","1392\/05\/22"],["42,700","42,550","42,700","42,550","200<\/span>","0.47%<\/span>","2013\/08\/12","1392\/05\/21"],["42,900","42,750","42,950","42,750","87<\/span>","0.2%<\/span>","2013\/08\/11","1392\/05\/20"],["42,900","42,143","43,539","42,837","13<\/span>","0.03%<\/span>","2013\/08\/07","1392\/05\/16"],["42,900","42,800","43,050","42,800","100<\/span>","0.23%<\/span>","2013\/08\/06","1392\/05\/15"],["42,600","42,550","42,700","42,700","50<\/span>","0.12%<\/span>","2013\/08\/05","1392\/05\/14"],["42,800","42,650","42,900","42,750","250<\/span>","0.58%<\/span>","2013\/08\/04","1392\/05\/13"],["43,400","43,000","43,400","43,000","60<\/span>","0.14%<\/span>","2013\/08\/03","1392\/05\/12"],["42,850","42,550","43,590","42,940","440<\/span>","1.04%<\/span>","2013\/07\/31","1392\/05\/09"],["42,437","41,664","43,318","42,482","32<\/span>","0.08%<\/span>","2013\/07\/28","1392\/05\/06"],["42,300","42,300","42,550","42,500","118<\/span>","0.28%<\/span>","2013\/07\/27","1392\/05\/05"],["42,278","41,428","43,140","42,382","432<\/span>","1.03%<\/span>","2013\/07\/24","1392\/05\/02"],["41,550","41,400","41,900","41,850","250<\/span>","0.6%<\/span>","2013\/07\/23","1392\/05\/01"],["41,550","41,450","41,600","41,600","50<\/span>","0.12%<\/span>","2013\/07\/22","1392\/04\/31"],["41,850","41,500","41,850","41,650","650<\/span>","1.59%<\/span>","2013\/07\/21","1392\/04\/30"],["40,800","40,800","41,000","41,000","550<\/span>","1.34%<\/span>","2013\/07\/20","1392\/04\/29"],["40,860","40,010","42,160","41,550","350<\/span>","0.84%<\/span>","2013\/07\/17","1392\/04\/26"],["42,650","42,400","42,650","42,400","300<\/span>","0.71%<\/span>","2013\/07\/16","1392\/04\/25"],["42,750","42,600","42,800","42,700","-<\/span>","-","2013\/07\/15","1392\/04\/24"],["42,850","42,650","42,850","42,700","-<\/span>","-","2013\/07\/14","1392\/04\/23"],["42,750","42,600","42,750","42,700","330<\/span>","0.77%<\/span>","2013\/07\/13","1392\/04\/22"],["42,850","42,610","43,520","43,030","170<\/span>","0.4%<\/span>","2013\/07\/10","1392\/04\/19"],["42,850","42,800","42,900","42,800","200<\/span>","0.47%<\/span>","2013\/07\/09","1392\/04\/18"],["43,100","42,900","43,250","43,000","350<\/span>","0.81%<\/span>","2013\/07\/08","1392\/04\/17"],["43,350","43,350","43,500","43,350","300<\/span>","0.7%<\/span>","2013\/07\/07","1392\/04\/16"],["43,300","43,050","43,300","43,050","95<\/span>","0.22%<\/span>","2013\/07\/06","1392\/04\/15"],["43,497","42,338","44,388","43,145","805<\/span>","1.87%<\/span>","2013\/07\/03","1392\/04\/12"],["43,800","43,500","43,850","43,850","150<\/span>","0.34%<\/span>","2013\/07\/02","1392\/04\/11"],["44,500","43,800","44,500","44,000","-<\/span>","-","2013\/07\/01","1392\/04\/10"],["44,000","44,000","44,300","44,000","400<\/span>","0.92%<\/span>","2013\/06\/30","1392\/04\/09"],["43,800","43,600","43,800","43,600","170<\/span>","0.39%<\/span>","2013\/06\/29","1392\/04\/08"],["43,960","43,070","44,200","43,770","730<\/span>","1.67%<\/span>","2013\/06\/26","1392\/04\/05"],["42,700","42,700","43,500","43,300","1970<\/span>","4.77%<\/span>","2013\/06\/25","1392\/04\/04"],["42,130","41,050","42,530","41,330","530<\/span>","1.3%<\/span>","2013\/06\/22","1392\/04\/01"],["41,700","40,900","43,500","43,200","800<\/span>","1.85%<\/span>","2013\/06\/19","1392\/03\/29"],["45,800","45,250","45,800","45,280","720<\/span>","1.59%<\/span>","2013\/06\/18","1392\/03\/28"],["46,500","45,850","46,500","46,000","150<\/span>","0.33%<\/span>","2013\/06\/17","1392\/03\/27"],["46,500","46,150","46,500","46,150","800<\/span>","1.73%<\/span>","2013\/06\/16","1392\/03\/26"],["46,800","46,700","46,950","46,950","1124<\/span>","2.39%<\/span>","2013\/06\/15","1392\/03\/25"],["48,421","47,506","48,788","48,074","276<\/span>","0.57%<\/span>","2013\/06\/12","1392\/03\/22"],["47,750","47,750","48,300","48,300","600<\/span>","1.26%<\/span>","2013\/06\/11","1392\/03\/21"],["47,800","47,650","47,800","47,700","150<\/span>","0.31%<\/span>","2013\/06\/10","1392\/03\/20"],["48,000","47,800","48,000","47,850","250<\/span>","0.52%<\/span>","2013\/06\/09","1392\/03\/19"],["48,400","48,100","48,400","48,100","291<\/span>","0.61%<\/span>","2013\/06\/08","1392\/03\/18"],["47,713","46,830","48,244","47,809","62<\/span>","0.13%<\/span>","2013\/06\/05","1392\/03\/15"],["48,242","46,937","48,854","47,871","451<\/span>","0.95%<\/span>","2013\/06\/02","1392\/03\/12"],["47,500","47,300","47,500","47,300","70<\/span>","0.15%<\/span>","2013\/06\/01","1392\/03\/11"],["47,480","46,480","48,390","47,230","30<\/span>","0.06%<\/span>","2013\/05\/29","1392\/03\/08"],["47,800","47,480","47,800","47,480","220<\/span>","0.46%<\/span>","2013\/05\/28","1392\/03\/07"],["47,350","47,350","47,700","47,700","420<\/span>","0.89%<\/span>","2013\/05\/27","1392\/03\/06"],["47,200","47,100","47,280","47,280","160<\/span>","0.34%<\/span>","2013\/05\/26","1392\/03\/05"],["46,500","46,500","47,120","47,120","420<\/span>","0.9%<\/span>","2013\/05\/25","1392\/03\/04"],["45,900","45,500","47,300","46,700","700<\/span>","1.52%<\/span>","2013\/05\/22","1392\/03\/01"],["45,900","45,600","46,000","46,000","850<\/span>","1.88%<\/span>","2013\/05\/21","1392\/02\/31"],["45,250","45,100","45,400","45,150","250<\/span>","0.56%<\/span>","2013\/05\/20","1392\/02\/30"],["45,000","44,800","45,000","44,900","600<\/span>","1.34%<\/span>","2013\/05\/19","1392\/02\/29"],["45,000","45,000","45,500","45,500","295<\/span>","0.65%<\/span>","2013\/05\/18","1392\/02\/28"],["45,656","44,911","46,349","45,795","55<\/span>","0.12%<\/span>","2013\/05\/15","1392\/02\/25"],["46,000","45,700","46,000","45,800","350<\/span>","0.76%<\/span>","2013\/05\/14","1392\/02\/24"],["46,300","46,150","46,300","46,150","-<\/span>","-","2013\/05\/13","1392\/02\/23"],["45,900","45,900","46,150","46,150","200<\/span>","0.44%<\/span>","2013\/05\/12","1392\/02\/22"],["46,050","45,900","46,050","45,950","190<\/span>","0.41%<\/span>","2013\/05\/11","1392\/02\/21"],["46,470","45,770","47,240","46,140","760<\/span>","1.65%<\/span>","2013\/05\/08","1392\/02\/18"],["46,800","46,800","46,850","46,850","50<\/span>","0.11%<\/span>","2013\/05\/07","1392\/02\/17"],["46,700","46,700","46,900","46,900","-<\/span>","-","2013\/05\/06","1392\/02\/16"],["47,050","46,900","47,050","46,900","200<\/span>","0.43%<\/span>","2013\/05\/05","1392\/02\/15"],["46,900","46,900","47,100","47,100","10<\/span>","0.02%<\/span>","2013\/05\/04","1392\/02\/14"],["46,890","45,980","48,010","47,090","190<\/span>","0.41%<\/span>","2013\/05\/01","1392\/02\/11"],["46,950","46,900","47,000","46,900","100<\/span>","0.21%<\/span>","2013\/04\/30","1392\/02\/10"],["47,000","46,950","47,000","47,000","50<\/span>","0.11%<\/span>","2013\/04\/29","1392\/02\/09"],["46,950","46,950","47,100","47,050","50<\/span>","0.11%<\/span>","2013\/04\/28","1392\/02\/08"],["46,700","46,600","47,000","47,000","130<\/span>","0.28%<\/span>","2013\/04\/27","1392\/02\/07"],["46,890","45,980","47,700","47,130","170<\/span>","0.36%<\/span>","2013\/04\/24","1392\/02\/04"],["46,400","46,400","47,400","47,400","950<\/span>","2.05%<\/span>","2013\/04\/23","1392\/02\/03"],["46,600","46,400","46,600","46,450","50<\/span>","0.11%<\/span>","2013\/04\/22","1392\/02\/02"],["46,350","46,350","46,500","46,500","200<\/span>","0.43%<\/span>","2013\/04\/21","1392\/02\/01"],["46,200","46,100","46,300","46,300","-<\/span>","-","2013\/04\/20","1392\/01\/31"],["46,210","45,540","46,810","46,300","-<\/span>","-","2013\/04\/17","1392\/01\/28"],["46,300","46,150","46,300","46,200","50<\/span>","0.11%<\/span>","2013\/04\/16","1392\/01\/27"],["46,150","46,100","46,200","46,150","-<\/span>","-","2013\/04\/15","1392\/01\/26"],["46,180","45,350","46,660","46,150","40<\/span>","0.09%<\/span>","2013\/04\/12","1392\/01\/23"],["46,170","45,550","46,890","46,190","110<\/span>","0.24%<\/span>","2013\/04\/10","1392\/01\/21"],["46,450","46,450","46,600","46,450","50<\/span>","0.11%<\/span>","2013\/04\/09","1392\/01\/20"],["46,300","46,300","46,600","46,400","200<\/span>","0.43%<\/span>","2013\/04\/08","1392\/01\/19"],["47,100","46,600","47,100","46,600","600<\/span>","1.29%<\/span>","2013\/04\/07","1392\/01\/18"],["47,200","46,900","47,200","47,200","1550<\/span>","3.4%<\/span>","2013\/04\/06","1392\/01\/17"],["45,510","45,170","46,150","45,650","420<\/span>","0.92%<\/span>","2013\/04\/03","1392\/01\/14"],["45,050","44,290","46,330","46,070","290<\/span>","0.63%<\/span>","2013\/04\/02","1392\/01\/13"],["45,430","44,990","46,730","46,360","270<\/span>","0.59%<\/span>","2013\/03\/30","1392\/01\/10"],["46,940","45,260","47,540","46,090","470<\/span>","1.02%<\/span>","2013\/03\/29","1392\/01\/09"],["45,760","44,830","47,430","46,560","340<\/span>","0.74%<\/span>","2013\/03\/27","1392\/01\/07"],["46,780","45,320","47,600","46,220","880<\/span>","1.94%<\/span>","2013\/03\/26","1392\/01\/06"],["46,360","44,960","47,070","45,340","1630<\/span>","3.6%<\/span>","2013\/03\/25","1392\/01\/05"],["45,230","44,710","47,940","46,970","900<\/span>","1.95%<\/span>","2013\/03\/24","1392\/01\/04"],["45,640","44,880","46,570","46,070","870<\/span>","1.92%<\/span>","2013\/03\/17","1391\/12\/27"],["44,200","44,200","45,100","45,100","110<\/span>","0.24%<\/span>","2013\/03\/16","1391\/12\/26"],["45,220","44,800","45,890","45,210","90<\/span>","0.2%<\/span>","2013\/03\/13","1391\/12\/23"],["45,800","45,500","45,800","45,700","500<\/span>","1.09%<\/span>","2013\/03\/12","1391\/12\/22"],["46,550","46,150","46,550","46,200","400<\/span>","0.87%<\/span>","2013\/03\/11","1391\/12\/21"],["46,800","46,600","47,200","46,600","300<\/span>","0.65%<\/span>","2013\/03\/10","1391\/12\/20"],["46,100","46,100","46,300","46,300","870<\/span>","1.88%<\/span>","2013\/03\/09","1391\/12\/19"],["47,610","46,380","48,370","47,170","530<\/span>","1.12%<\/span>","2013\/03\/06","1391\/12\/16"],["45,800","45,800","47,000","47,000","2250<\/span>","5.03%<\/span>","2013\/03\/05","1391\/12\/15"],["43,500","43,500","44,750","44,750","350<\/span>","0.79%<\/span>","2013\/03\/04","1391\/12\/14"],["45,800","44,400","45,800","44,400","2200<\/span>","4.95%<\/span>","2013\/03\/03","1391\/12\/13"],["48,000","46,550","48,000","46,600","2130<\/span>","4.57%<\/span>","2013\/03\/02","1391\/12\/12"],["48,930","48,310","49,790","48,730","170<\/span>","0.35%<\/span>","2013\/02\/27","1391\/12\/09"],["49,800","49,200","49,800","49,200","450<\/span>","0.91%<\/span>","2013\/02\/26","1391\/12\/08"],["49,700","49,650","49,700","49,650","150<\/span>","0.3%<\/span>","2013\/02\/25","1391\/12\/07"],["49,500","49,300","49,500","49,500","500<\/span>","1.02%<\/span>","2013\/02\/24","1391\/12\/06"],["49,000","48,900","49,000","49,000","30<\/span>","0.06%<\/span>","2013\/02\/23","1391\/12\/05"],["49,090","48,460","49,520","49,030","270<\/span>","0.55%<\/span>","2013\/02\/20","1391\/12\/02"],["49,550","49,500","49,600","49,500","200<\/span>","0.4%<\/span>","2013\/02\/19","1391\/12\/01"],["49,900","49,700","49,900","49,700","200<\/span>","0.4%<\/span>","2013\/02\/18","1391\/11\/30"],["49,000","49,000","49,700","49,500","200<\/span>","0.41%<\/span>","2013\/02\/17","1391\/11\/29"],["50,050","49,300","50,050","49,300","980<\/span>","1.99%<\/span>","2013\/02\/16","1391\/11\/28"],["50,000","48,950","50,590","50,280","220<\/span>","0.44%<\/span>","2013\/02\/13","1391\/11\/25"],["49,250","48,400","49,250","49,200","800<\/span>","1.63%<\/span>","2013\/02\/12","1391\/11\/24"],["50,550","50,000","50,700","50,000","590<\/span>","1.18%<\/span>","2013\/02\/11","1391\/11\/23"],["50,750","49,750","51,250","50,590","230<\/span>","0.46%<\/span>","2013\/02\/08","1391\/11\/20"],["50,820","50,020","51,380","50,360","1440<\/span>","2.86%<\/span>","2013\/02\/06","1391\/11\/18"],["51,000","50,000","51,000","50,000","2000<\/span>","4%<\/span>","2013\/02\/05","1391\/11\/17"],["52,500","52,000","52,500","52,000","-<\/span>","-","2013\/02\/04","1391\/11\/16"],["51,100","51,100","52,000","52,000","800<\/span>","1.56%<\/span>","2013\/02\/03","1391\/11\/15"],["51,000","51,000","51,200","51,200","280<\/span>","0.55%<\/span>","2013\/02\/02","1391\/11\/14"],["50,700","50,000","51,640","50,920","220<\/span>","0.43%<\/span>","2013\/01\/30","1391\/11\/11"],["48,900","48,900","48,900","48,900","100<\/span>","0.2%<\/span>","2013\/01\/28","1391\/11\/09"],["48,800","48,800","49,200","49,000","380<\/span>","0.78%<\/span>","2013\/01\/27","1391\/11\/08"],["48,100","48,100","48,620","48,620","330<\/span>","0.68%<\/span>","2013\/01\/26","1391\/11\/07"],["47,690","46,850","49,250","48,290","990<\/span>","2.09%<\/span>","2013\/01\/23","1391\/11\/04"],["48,200","46,850","48,200","47,550","200<\/span>","0.42%<\/span>","2013\/01\/22","1391\/11\/03"],["47,030","47,030","48,100","47,750","2550<\/span>","5.64%<\/span>","2013\/01\/21","1391\/11\/02"],["44,330","44,330","45,200","45,200","1000<\/span>","2.26%<\/span>","2013\/01\/19","1391\/10\/30"],["44,000","43,400","44,400","44,200","200<\/span>","0.45%<\/span>","2013\/01\/16","1391\/10\/27"],["44,250","44,000","44,250","44,000","-<\/span>","-","2013\/01\/15","1391\/10\/26"],["43,910","43,850","44,000","44,000","100<\/span>","0.23%<\/span>","2013\/01\/14","1391\/10\/25"],["44,200","43,900","44,200","43,900","159<\/span>","0.36%<\/span>","2013\/01\/13","1391\/10\/24"],["43,736","43,106","44,436","43,741","821<\/span>","1.91%<\/span>","2013\/01\/09","1391\/10\/20"],["42,500","42,500","43,150","42,950","400<\/span>","0.94%<\/span>","2013\/01\/08","1391\/10\/19"],["42,400","42,400","42,550","42,550","250<\/span>","0.59%<\/span>","2013\/01\/07","1391\/10\/18"],["42,300","42,300","42,350","42,300","200<\/span>","0.47%<\/span>","2013\/01\/06","1391\/10\/17"],["43,080","42,500","43,080","42,500","150<\/span>","0.35%<\/span>","2013\/01\/05","1391\/10\/16"],["42,630","41,740","43,090","42,650","450<\/span>","1.06%<\/span>","2013\/01\/01","1391\/10\/12"],["42,500","42,500","42,500","42,500","200<\/span>","0.47%<\/span>","2012\/12\/31","1391\/10\/11"],["43,400","42,700","43,400","42,700","200<\/span>","0.47%<\/span>","2012\/12\/30","1391\/10\/10"],["42,500","42,150","42,900","42,900","130<\/span>","0.3%<\/span>","2012\/12\/29","1391\/10\/09"],["42,970","42,160","43,360","43,030","370<\/span>","0.86%<\/span>","2012\/12\/26","1391\/10\/06"],["43,820","43,400","43,850","43,400","500<\/span>","1.15%<\/span>","2012\/12\/25","1391\/10\/05"],["45,000","43,900","45,000","43,900","190<\/span>","0.43%<\/span>","2012\/12\/24","1391\/10\/04"],["44,800","44,090","44,800","44,090","2090<\/span>","4.98%<\/span>","2012\/12\/23","1391\/10\/03"],["41,750","41,750","42,000","42,000","400<\/span>","0.96%<\/span>","2012\/12\/22","1391\/10\/02"],["41,500","40,700","42,200","41,600","600<\/span>","1.46%<\/span>","2012\/12\/19","1391\/09\/29"],["41,500","40,900","41,500","40,900","500<\/span>","1.22%<\/span>","2012\/12\/18","1391\/09\/28"],["40,300","40,300","41,400","41,400","1360<\/span>","3.4%<\/span>","2012\/12\/17","1391\/09\/27"],["39,950","39,950","40,040","40,040","1010<\/span>","2.52%<\/span>","2012\/12\/16","1391\/09\/26"],["42,310","40,690","42,560","41,050","130<\/span>","0.32%<\/span>","2012\/12\/14","1391\/09\/24"],["44,760","40,410","44,990","41,180","5640<\/span>","13.7%<\/span>","2012\/12\/12","1391\/09\/22"],["44,430","43,650","47,420","46,820","890<\/span>","1.94%<\/span>","2012\/12\/11","1391\/09\/21"],["42,130","41,630","46,550","45,930","2420<\/span>","5.56%<\/span>","2012\/12\/10","1391\/09\/20"],["44,530","42,620","44,810","43,510","3310<\/span>","7.61%<\/span>","2012\/12\/09","1391\/09\/19"],["46,120","45,320","47,130","46,820","6550<\/span>","16.27%<\/span>","2012\/12\/08","1391\/09\/18"],["43,510","39,520","44,250","40,270","5190<\/span>","12.89%<\/span>","2012\/12\/07","1391\/09\/17"],["42,490","41,970","46,270","45,460","330<\/span>","0.73%<\/span>","2012\/12\/05","1391\/09\/15"],["45,350","44,660","45,720","45,130","510<\/span>","1.14%<\/span>","2012\/12\/04","1391\/09\/14"],["45,590","44,090","46,210","44,620","320<\/span>","0.72%<\/span>","2012\/12\/03","1391\/09\/13"],["46,290","43,560","46,720","44,300","3560<\/span>","8.74%<\/span>","2012\/12\/02","1391\/09\/12"],["46,120","40,460","46,660","40,740","4010<\/span>","9.84%<\/span>","2012\/12\/01","1391\/09\/11"],["43,990","43,170","45,500","44,750","2820<\/span>","6.73%<\/span>","2012\/11\/30","1391\/09\/10"],["40,230","39,450","42,160","41,930","1330<\/span>","3.28%<\/span>","2012\/11\/28","1391\/09\/08"],["46,640","39,880","46,960","40,600","630<\/span>","1.55%<\/span>","2012\/11\/27","1391\/09\/07"],["44,630","40,970","45,040","41,230","3830<\/span>","9.29%<\/span>","2012\/11\/26","1391\/09\/06"],["43,640","43,390","45,720","45,060","570<\/span>","1.26%<\/span>","2012\/11\/25","1391\/09\/05"],["46,070","44,950","46,520","45,630","150<\/span>","0.33%<\/span>","2012\/11\/21","1391\/09\/01"],["42,240","41,780","46,270","45,780","930<\/span>","2.07%<\/span>","2012\/11\/20","1391\/08\/30"],["46,890","44,320","47,640","44,850","1050<\/span>","2.34%<\/span>","2012\/11\/19","1391\/08\/29"],["47,050","45,540","47,540","45,900","710<\/span>","1.57%<\/span>","2012\/11\/18","1391\/08\/28"],["44,270","43,910","45,480","45,190","670<\/span>","1.5%<\/span>","2012\/11\/17","1391\/08\/27"],["41,930","41,550","45,000","44,520","3730<\/span>","9.14%<\/span>","2012\/11\/16","1391\/08\/26"],["46,950","40,360","47,780","40,790","560<\/span>","1.37%<\/span>","2012\/11\/14","1391\/08\/24"],["45,910","41,010","46,410","41,350","4240<\/span>","10.25%<\/span>","2012\/11\/13","1391\/08\/23"],["45,560","44,720","45,970","45,590","4180<\/span>","10.09%<\/span>","2012\/11\/12","1391\/08\/22"],["40,220","39,540","42,020","41,410","730<\/span>","1.76%<\/span>","2012\/11\/11","1391\/08\/21"],["40,380","39,670","42,690","42,140","4670<\/span>","11.08%<\/span>","2012\/11\/10","1391\/08\/20"],["45,180","44,690","47,690","46,810","1350<\/span>","2.97%<\/span>","2012\/11\/09","1391\/08\/19"],["44,330","44,070","45,720","45,460","1230<\/span>","2.71%<\/span>","2012\/11\/07","1391\/08\/17"],["43,970","43,130","46,980","46,690","1540<\/span>","3.41%<\/span>","2012\/11\/06","1391\/08\/16"],["42,180","41,670","45,660","45,150","4810<\/span>","11.92%<\/span>","2012\/11\/05","1391\/08\/15"],["42,750","40,030","43,410","40,340","4210<\/span>","10.44%<\/span>","2012\/11\/04","1391\/08\/14"],["45,810","44,140","46,340","44,550","3520<\/span>","8.58%<\/span>","2012\/11\/03","1391\/08\/13"],["45,820","40,420","46,160","41,030","860<\/span>","2.1%<\/span>","2012\/10\/31","1391\/08\/10"],["40,500","39,760","42,490","41,890","4990<\/span>","11.91%<\/span>","2012\/10\/30","1391\/08\/09"],["43,900","43,070","47,610","46,880","5630<\/span>","13.65%<\/span>","2012\/10\/29","1391\/08\/08"],["45,310","40,440","46,220","41,250","4390<\/span>","10.64%<\/span>","2012\/10\/28","1391\/08\/07"],["45,660","45,410","46,290","45,640","5260<\/span>","13.03%<\/span>","2012\/10\/27","1391\/08\/06"],["42,240","39,680","42,650","40,380","3830<\/span>","9.48%<\/span>","2012\/10\/26","1391\/08\/05"],["41,000","40,680","44,450","44,210","1060<\/span>","2.4%<\/span>","2012\/10\/24","1391\/08\/03"],["45,140","44,330","45,740","45,270","4520<\/span>","11.09%<\/span>","2012\/10\/23","1391\/08\/02"],["43,260","40,170","44,030","40,750","6090<\/span>","14.94%<\/span>","2012\/10\/22","1391\/08\/01"],["44,840","44,490","47,480","46,840","2070<\/span>","4.62%<\/span>","2012\/10\/21","1391\/07\/30"],["42,780","42,320","45,440","44,770","1180<\/span>","2.64%<\/span>","2012\/10\/20","1391\/07\/29"],["43,210","42,600","46,830","45,950","4010<\/span>","9.56%<\/span>","2012\/10\/19","1391\/07\/28"],["43,890","41,520","44,480","41,940","3410<\/span>","8.13%<\/span>","2012\/10\/17","1391\/07\/26"],["46,410","45,080","46,750","45,350","510<\/span>","1.14%<\/span>","2012\/10\/16","1391\/07\/25"],["41,530","40,800","45,230","44,840","2260<\/span>","5.04%<\/span>","2012\/10\/15","1391\/07\/24"],["46,900","45,900","47,900","47,000","-<\/span>","-","2012\/10\/13","1391\/07\/22"],["46,900","46,600","47,400","47,000","-<\/span>","-","2012\/10\/12","1391\/07\/21"],["46,900","46,100","47,500","47,000","-<\/span>","-","2012\/10\/10","1391\/07\/19"],["47,000","46,400","47,600","47,000","-<\/span>","-","2012\/10\/09","1391\/07\/18"],["46,800","46,000","47,500","47,000","-<\/span>","-","2012\/10\/08","1391\/07\/17"],["46,900","46,000","47,300","47,000","-<\/span>","-","2012\/10\/07","1391\/07\/16"],["47,000","46,300","47,900","47,000","-<\/span>","-","2012\/10\/06","1391\/07\/15"],["47,000","46,700","47,400","47,000","-<\/span>","-","2012\/10\/05","1391\/07\/14"],["47,000","46,300","47,300","47,000","-<\/span>","-","2012\/10\/03","1391\/07\/12"],["46,800","46,300","47,800","47,000","-<\/span>","-","2012\/10\/02","1391\/07\/11"],["46,900","46,100","47,900","47,000","-<\/span>","-","2012\/10\/01","1391\/07\/10"],["41,800","41,800","44,700","44,700","5500<\/span>","14.03%<\/span>","2012\/09\/30","1391\/07\/09"],["38,200","38,200","39,500","39,200","850<\/span>","2.22%<\/span>","2012\/09\/29","1391\/07\/08"],["37,770","37,150","39,150","38,350","3650<\/span>","10.52%<\/span>","2012\/09\/26","1391\/07\/05"],["33,600","33,600","34,300","34,000","300<\/span>","0.89%<\/span>","2012\/09\/25","1391\/07\/04"],["32,900","32,900","34,300","33,700","1100<\/span>","3.37%<\/span>","2012\/09\/24","1391\/07\/03"],["31,800","31,800","32,700","32,600","350<\/span>","1.09%<\/span>","2012\/09\/23","1391\/07\/02"],["32,100","32,000","32,350","32,250","350<\/span>","1.1%<\/span>","2012\/09\/22","1391\/07\/01"],["31,900","31,900","31,900","31,900","-<\/span>","-","2012\/09\/20","1391\/06\/30"],["31,750","31,750","31,900","31,900","50<\/span>","0.16%<\/span>","2012\/09\/19","1391\/06\/29"],["32,000","31,850","32,100","31,850","350<\/span>","1.1%<\/span>","2012\/09\/18","1391\/06\/28"],["32,700","32,100","32,800","32,200","700<\/span>","2.17%<\/span>","2012\/09\/17","1391\/06\/27"],["32,900","32,900","33,100","32,900","800<\/span>","2.49%<\/span>","2012\/09\/16","1391\/06\/26"],["32,000","31,850","32,200","32,100","400<\/span>","1.26%<\/span>","2012\/09\/15","1391\/06\/25"],["32,370","31,310","32,710","31,700","280<\/span>","0.88%<\/span>","2012\/09\/12","1391\/06\/22"],["32,020","31,690","32,200","31,980","380<\/span>","1.2%<\/span>","2012\/09\/10","1391\/06\/20"],["33,400","32,300","33,400","32,300","870<\/span>","2.77%<\/span>","2012\/09\/09","1391\/06\/19"],["29,730","29,700","31,430","31,430","2063<\/span>","7.02%<\/span>","2012\/09\/08","1391\/06\/18"],["29,477","29,202","29,910","29,367","1047<\/span>","3.7%<\/span>","2012\/09\/05","1391\/06\/15"],["27,580","27,580","27,950","27,950","310<\/span>","1.12%<\/span>","2012\/09\/04","1391\/06\/14"],["27,580","27,580","27,690","27,640","180<\/span>","0.66%<\/span>","2012\/09\/03","1391\/06\/13"],["27,330","27,300","27,460","27,460","10<\/span>","0.04%<\/span>","2012\/09\/02","1391\/06\/12"],["27,600","27,470","27,600","27,470","69<\/span>","0.25%<\/span>","2012\/09\/01","1391\/06\/11"],["27,600","27,029","27,820","27,539","37<\/span>","0.13%<\/span>","2012\/08\/29","1391\/06\/08"],["27,600","26,993","28,041","27,502","118<\/span>","0.43%<\/span>","2012\/08\/28","1391\/06\/07"],["27,570","27,570","27,580","27,580","40<\/span>","0.15%<\/span>","2012\/08\/27","1391\/06\/06"],["27,480","27,480","27,620","27,620","140<\/span>","0.51%<\/span>","2012\/08\/26","1391\/06\/05"],["27,550","27,480","27,600","27,480","167<\/span>","0.61%<\/span>","2012\/08\/25","1391\/06\/04"],["26,987","26,808","27,618","27,313","133<\/span>","0.49%<\/span>","2012\/08\/22","1391\/06\/01"],["26,620","26,620","26,710","26,710","220<\/span>","0.83%<\/span>","2012\/08\/21","1391\/05\/31"],["26,390","25,840","26,910","26,490","150<\/span>","0.57%<\/span>","2012\/08\/17","1391\/05\/27"],["26,490","26,010","27,110","26,640","440<\/span>","1.68%<\/span>","2012\/08\/15","1391\/05\/25"],["26,290","26,280","26,290","26,280","30<\/span>","0.11%<\/span>","2012\/08\/14","1391\/05\/24"],["26,250","26,200","26,250","26,250","-<\/span>","-","2012\/08\/13","1391\/05\/23"],["26,300","26,250","26,300","26,250","120<\/span>","0.46%<\/span>","2012\/08\/12","1391\/05\/22"],["26,300","26,300","26,370","26,370","120<\/span>","0.46%<\/span>","2012\/08\/11","1391\/05\/21"],["26,060","25,890","26,580","26,250","350<\/span>","1.35%<\/span>","2012\/08\/08","1391\/05\/18"],["26,900","26,200","26,900","26,200","800<\/span>","3.05%<\/span>","2012\/08\/07","1391\/05\/17"],["26,300","26,300","27,250","27,000","750<\/span>","2.86%<\/span>","2012\/08\/06","1391\/05\/16"],["25,650","25,650","26,600","26,250","1020<\/span>","4.04%<\/span>","2012\/08\/05","1391\/05\/15"],["24,850","24,850","25,230","25,230","300<\/span>","1.2%<\/span>","2012\/08\/04","1391\/05\/14"],["24,770","24,350","25,150","24,930","130<\/span>","0.52%<\/span>","2012\/08\/01","1391\/05\/11"],["24,420","24,420","24,750","24,650","340<\/span>","1.4%<\/span>","2012\/07\/31","1391\/05\/10"],["24,330","24,160","24,330","24,310","40<\/span>","0.16%<\/span>","2012\/07\/30","1391\/05\/09"],["24,230","24,150","24,290","24,270","20<\/span>","0.08%<\/span>","2012\/07\/29","1391\/05\/08"],["24,480","24,150","24,480","24,250","40<\/span>","0.17%<\/span>","2012\/07\/28","1391\/05\/07"],["24,240","23,710","24,530","24,210","10<\/span>","0.04%<\/span>","2012\/07\/25","1391\/05\/04"],["23,380","23,380","23,620","23,610","220<\/span>","0.94%<\/span>","2012\/07\/24","1391\/05\/03"],["23,270","23,270","23,410","23,390","130<\/span>","0.56%<\/span>","2012\/07\/23","1391\/05\/02"],["23,330","23,240","23,350","23,260","90<\/span>","0.39%<\/span>","2012\/07\/22","1391\/05\/01"],["23,420","23,350","23,420","23,350","14<\/span>","0.06%<\/span>","2012\/07\/21","1391\/04\/31"],["23,605","22,980","23,994","23,364","276<\/span>","1.18%<\/span>","2012\/07\/18","1391\/04\/28"],["23,560","23,530","23,590","23,590","-<\/span>","-","2012\/07\/17","1391\/04\/27"],["23,700","23,580","23,800","23,590","40<\/span>","0.17%<\/span>","2012\/07\/16","1391\/04\/26"],["23,500","23,500","23,630","23,630","70<\/span>","0.3%<\/span>","2012\/07\/15","1391\/04\/25"],["23,700","23,560","23,700","23,560","41<\/span>","0.17%<\/span>","2012\/07\/14","1391\/04\/24"],["23,750","23,346","24,182","23,601","229<\/span>","0.97%<\/span>","2012\/07\/11","1391\/04\/21"],["24,050","23,920","24,050","23,920","200<\/span>","0.84%<\/span>","2012\/07\/10","1391\/04\/20"],["24,000","23,950","24,170","24,120","270<\/span>","1.13%<\/span>","2012\/07\/09","1391\/04\/19"],["23,750","23,700","23,900","23,850","80<\/span>","0.34%<\/span>","2012\/07\/08","1391\/04\/18"],["24,100","23,930","24,100","23,930","310<\/span>","1.3%<\/span>","2012\/07\/07","1391\/04\/17"],["24,930","23,910","25,210","24,240","660<\/span>","2.72%<\/span>","2012\/07\/03","1391\/04\/13"],["24,720","24,700","24,890","24,890","190<\/span>","0.77%<\/span>","2012\/07\/02","1391\/04\/12"],["24,850","24,700","24,850","24,700","250<\/span>","1.01%<\/span>","2012\/07\/01","1391\/04\/11"],["25,100","24,850","25,100","24,950","200<\/span>","0.8%<\/span>","2012\/06\/30","1391\/04\/10"],["25,200","25,000","25,200","25,150","100<\/span>","0.4%<\/span>","2012\/06\/29","1391\/04\/09"],["25,250","25,250","25,250","25,250","100<\/span>","0.4%<\/span>","2012\/06\/28","1391\/04\/08"]]}