{"draw":null,"recordsTotal":3662,"recordsFiltered":3662,"data":[["2,446,900","2,384,600","2,446,900","2,387,700","46900<\/span>","1.96%<\/span>","2026\/07\/11","1405\/04\/20"],["2,419,000","2,418,500","2,452,100","2,434,600","23400<\/span>","0.97%<\/span>","2026\/07\/09","1405\/04\/18"],["2,353,700","2,353,500","2,424,400","2,411,200","47500<\/span>","2.01%<\/span>","2026\/07\/08","1405\/04\/17"],["2,352,300","2,342,600","2,369,100","2,363,700","12400<\/span>","0.53%<\/span>","2026\/07\/07","1405\/04\/16"],["2,343,500","2,338,800","2,352,700","2,351,300","6400<\/span>","0.27%<\/span>","2026\/07\/06","1405\/04\/15"],["2,331,400","2,331,400","2,348,000","2,344,900","100<\/span>","-","2026\/07\/05","1405\/04\/14"],["2,331,400","2,331,400","2,351,400","2,345,000","27500<\/span>","1.19%<\/span>","2026\/07\/02","1405\/04\/11"],["2,290,900","2,290,000","2,340,100","2,317,500","30200<\/span>","1.32%<\/span>","2026\/07\/01","1405\/04\/10"],["2,277,300","2,261,600","2,293,500","2,287,300","19700<\/span>","0.87%<\/span>","2026\/06\/30","1405\/04\/09"],["2,295,400","2,260,700","2,298,600","2,267,600","14000<\/span>","0.62%<\/span>","2026\/06\/29","1405\/04\/08"],["2,203,300","2,203,300","2,284,300","2,281,600","79300<\/span>","3.6%<\/span>","2026\/06\/28","1405\/04\/07"],["2,195,500","2,195,400","2,218,400","2,202,300","69700<\/span>","3.27%<\/span>","2026\/06\/27","1405\/04\/06"],["2,094,700","2,092,800","2,145,000","2,132,600","39100<\/span>","1.87%<\/span>","2026\/06\/23","1405\/04\/02"],["2,117,900","2,088,200","2,130,600","2,093,500","18800<\/span>","0.9%<\/span>","2026\/06\/22","1405\/04\/01"],["2,121,400","2,104,200","2,121,900","2,112,300","16100<\/span>","0.76%<\/span>","2026\/06\/21","1405\/03\/31"],["2,137,800","2,128,000","2,164,200","2,128,400","56400<\/span>","2.72%<\/span>","2026\/06\/20","1405\/03\/30"],["2,081,900","2,071,400","2,090,700","2,072,000","65300<\/span>","3.15%<\/span>","2026\/06\/18","1405\/03\/28"],["2,060,900","2,059,800","2,159,300","2,137,300","53600<\/span>","2.57%<\/span>","2026\/06\/17","1405\/03\/27"],["2,153,500","2,078,500","2,154,100","2,083,700","86800<\/span>","4.17%<\/span>","2026\/06\/16","1405\/03\/26"],["2,299,500","2,170,300","2,299,900","2,170,500","109100<\/span>","5.03%<\/span>","2026\/06\/15","1405\/03\/25"],["2,279,700","2,265,800","2,279,800","2,279,600","26600<\/span>","1.17%<\/span>","2026\/06\/14","1405\/03\/24"],["2,426,800","2,306,000","2,427,200","2,306,200","101200<\/span>","4.39%<\/span>","2026\/06\/13","1405\/03\/23"],["2,395,900","2,394,100","2,414,000","2,407,400","15300<\/span>","0.64%<\/span>","2026\/06\/11","1405\/03\/21"],["2,355,100","2,354,800","2,397,200","2,392,100","45700<\/span>","1.95%<\/span>","2026\/06\/10","1405\/03\/20"],["2,367,500","2,345,300","2,367,700","2,346,400","22700<\/span>","0.97%<\/span>","2026\/06\/09","1405\/03\/19"],["2,379,100","2,365,500","2,385,200","2,369,100","5000<\/span>","0.21%<\/span>","2026\/06\/08","1405\/03\/18"],["2,331,900","2,331,300","2,374,500","2,374,100","40000<\/span>","1.71%<\/span>","2026\/06\/07","1405\/03\/17"],["2,312,800","2,312,500","2,339,700","2,334,100","1100<\/span>","0.05%<\/span>","2026\/06\/06","1405\/03\/16"],["2,337,900","2,326,900","2,338,200","2,335,200","5400<\/span>","0.23%<\/span>","2026\/06\/04","1405\/03\/14"],["2,346,200","2,332,900","2,352,600","2,340,600","10300<\/span>","0.44%<\/span>","2026\/06\/03","1405\/03\/13"],["2,350,600","2,343,700","2,365,100","2,350,900","18400<\/span>","0.78%<\/span>","2026\/06\/02","1405\/03\/12"],["2,309,000","2,308,600","2,376,000","2,369,300","75800<\/span>","3.3%<\/span>","2026\/06\/01","1405\/03\/11"],["2,300,300","2,286,400","2,300,400","2,293,500","-<\/span>","-","2026\/05\/31","1405\/03\/10"],["2,340,700","2,286,400","2,340,700","2,293,500","48400<\/span>","2.11%<\/span>","2026\/05\/30","1405\/03\/09"],["2,313,100","2,311,000","2,343,100","2,341,900","22800<\/span>","0.98%<\/span>","2026\/05\/28","1405\/03\/07"],["2,337,000","2,310,400","2,338,900","2,319,100","30100<\/span>","1.3%<\/span>","2026\/05\/26","1405\/03\/05"],["2,324,400","2,323,800","2,368,600","2,349,200","66900<\/span>","2.93%<\/span>","2026\/05\/25","1405\/03\/04"],["2,373,500","2,261,800","2,373,800","2,282,300","100500<\/span>","4.4%<\/span>","2026\/05\/24","1405\/03\/03"],["2,407,200","2,382,800","2,410,100","2,382,800","19800<\/span>","0.83%<\/span>","2026\/05\/23","1405\/03\/02"],["2,415,500","2,398,700","2,420,400","2,402,600","16200<\/span>","0.67%<\/span>","2026\/05\/21","1405\/02\/31"],["2,390,900","2,390,000","2,445,600","2,418,800","27700<\/span>","1.16%<\/span>","2026\/05\/20","1405\/02\/30"],["2,404,000","2,377,200","2,406,600","2,391,100","26200<\/span>","1.1%<\/span>","2026\/05\/19","1405\/02\/29"],["2,416,400","2,394,800","2,420,500","2,417,300","700<\/span>","0.03%<\/span>","2026\/05\/18","1405\/02\/28"],["2,397,900","2,397,700","2,438,200","2,418,000","27000<\/span>","1.13%<\/span>","2026\/05\/17","1405\/02\/27"],["2,404,800","2,391,000","2,418,200","2,391,000","39100<\/span>","1.64%<\/span>","2026\/05\/16","1405\/02\/26"],["2,425,900","2,417,100","2,439,900","2,430,100","8900<\/span>","0.37%<\/span>","2026\/05\/14","1405\/02\/24"],["2,441,900","2,403,400","2,442,800","2,421,200","19300<\/span>","0.8%<\/span>","2026\/05\/13","1405\/02\/23"],["2,456,200","2,433,200","2,470,200","2,440,500","42600<\/span>","1.75%<\/span>","2026\/05\/12","1405\/02\/22"],["2,455,400","2,449,100","2,491,600","2,483,100","84200<\/span>","3.51%<\/span>","2026\/05\/11","1405\/02\/21"],["2,426,300","2,398,600","2,426,400","2,398,900","27000<\/span>","1.13%<\/span>","2026\/05\/10","1405\/02\/20"],["2,426,000","2,425,900","2,433,200","2,425,900","34600<\/span>","1.45%<\/span>","2026\/05\/09","1405\/02\/19"],["2,376,700","2,368,600","2,391,800","2,391,300","7200<\/span>","0.3%<\/span>","2026\/05\/07","1405\/02\/17"],["2,432,200","2,374,700","2,440,200","2,398,500","62900<\/span>","2.62%<\/span>","2026\/05\/06","1405\/02\/16"],["2,463,900","2,438,000","2,479,600","2,461,400","96200<\/span>","3.91%<\/span>","2026\/05\/05","1405\/02\/15"],["2,551,900","2,542,200","2,583,100","2,557,600","26400<\/span>","1.04%<\/span>","2026\/05\/04","1405\/02\/14"],["2,537,900","2,531,100","2,545,200","2,531,200","54400<\/span>","2.2%<\/span>","2026\/05\/03","1405\/02\/13"],["2,457,000","2,456,500","2,497,700","2,476,800","69700<\/span>","2.9%<\/span>","2026\/05\/02","1405\/02\/12"],["2,382,500","2,382,200","2,416,600","2,407,100","38000<\/span>","1.6%<\/span>","2026\/04\/30","1405\/02\/10"],["2,348,900","2,342,800","2,457,500","2,369,100","126600<\/span>","5.65%<\/span>","2026\/04\/29","1405\/02\/09"],["2,154,700","2,154,100","2,254,400","2,242,500","87700<\/span>","4.07%<\/span>","2026\/04\/28","1405\/02\/08"],["2,132,100","2,118,300","2,157,100","2,154,800","36900<\/span>","1.74%<\/span>","2026\/04\/27","1405\/02\/07"],["2,129,900","2,117,700","2,130,500","2,117,900","6900<\/span>","0.33%<\/span>","2026\/04\/26","1405\/02\/06"],["2,097,700","2,081,400","2,115,700","2,111,000","19300<\/span>","0.92%<\/span>","2026\/04\/25","1405\/02\/05"],["2,094,900","2,084,200","2,095,900","2,091,700","4700<\/span>","0.22%<\/span>","2026\/04\/23","1405\/02\/03"],["2,062,600","2,062,100","2,109,000","2,096,400","35300<\/span>","1.71%<\/span>","2026\/04\/22","1405\/02\/02"],["2,045,100","2,041,200","2,066,200","2,061,100","12500<\/span>","0.61%<\/span>","2026\/04\/21","1405\/02\/01"],["2,015,200","2,014,100","2,075,700","2,048,600","33500<\/span>","1.66%<\/span>","2026\/04\/20","1405\/01\/31"],["1,997,100","1,996,900","2,080,400","2,015,100","17700<\/span>","0.89%<\/span>","2026\/04\/19","1405\/01\/30"],["2,057,300","1,990,600","2,057,400","1,997,400","64700<\/span>","3.24%<\/span>","2026\/04\/18","1405\/01\/29"],["2,070,800","2,059,300","2,071,200","2,062,100","9400<\/span>","0.46%<\/span>","2026\/04\/16","1405\/01\/27"],["2,159,100","2,066,500","2,159,500","2,071,500","88400<\/span>","4.27%<\/span>","2026\/04\/15","1405\/01\/26"],["2,154,200","2,153,400","2,163,600","2,159,900","17000<\/span>","0.79%<\/span>","2026\/04\/14","1405\/01\/25"],["2,102,300","2,102,000","2,143,900","2,142,900","34700<\/span>","1.65%<\/span>","2026\/04\/13","1405\/01\/24"],["2,068,500","2,068,500","2,114,500","2,108,200","39600<\/span>","1.91%<\/span>","2026\/04\/12","1405\/01\/23"],["2,107,400","2,068,500","2,107,800","2,068,600","33900<\/span>","1.64%<\/span>","2026\/04\/11","1405\/01\/22"],["2,067,600","2,061,600","2,108,700","2,102,500","29200<\/span>","1.41%<\/span>","2026\/04\/09","1405\/01\/20"],["2,156,100","2,057,400","2,156,500","2,073,300","54500<\/span>","2.63%<\/span>","2026\/04\/08","1405\/01\/19"],["2,079,700","2,078,500","2,130,100","2,127,800","48700<\/span>","2.34%<\/span>","2026\/04\/07","1405\/01\/18"],["2,076,300","2,076,300","2,084,400","2,079,100","6900<\/span>","0.33%<\/span>","2026\/04\/06","1405\/01\/17"],["2,092,500","1,900,500","2,093,000","2,072,200","21800<\/span>","1.05%<\/span>","2026\/04\/05","1405\/01\/16"],["2,093,900","2,093,900","2,094,400","2,094,000","-<\/span>","-","2026\/04\/04","1405\/01\/15"],["2,094,200","2,093,900","2,094,400","2,094,000","-<\/span>","-","2026\/04\/02","1405\/01\/13"],["2,094,300","2,093,900","2,094,400","2,094,000","400<\/span>","0.02%<\/span>","2026\/04\/01","1405\/01\/12"],["2,093,800","2,093,300","2,097,800","2,094,400","2000<\/span>","0.1%<\/span>","2026\/03\/31","1405\/01\/11"],["2,101,900","2,090,200","2,102,700","2,092,400","11400<\/span>","0.54%<\/span>","2026\/03\/30","1405\/01\/10"],["2,103,800","2,103,600","2,104,100","2,103,800","200<\/span>","0.01%<\/span>","2026\/03\/29","1405\/01\/09"],["2,103,700","2,103,600","2,104,100","2,103,600","14600<\/span>","0.69%<\/span>","2026\/03\/28","1405\/01\/08"],["2,108,200","2,107,500","2,120,100","2,118,200","7000<\/span>","0.33%<\/span>","2026\/03\/26","1405\/01\/06"],["2,114,600","2,108,800","2,119,500","2,111,200","3200<\/span>","0.15%<\/span>","2026\/03\/25","1405\/01\/05"],["1,975,600","1,973,400","2,214,700","2,114,400","145300<\/span>","7.38%<\/span>","2026\/03\/24","1405\/01\/04"],["2,243,000","1,968,100","2,243,000","1,969,100","123200<\/span>","6.26%<\/span>","2026\/03\/23","1405\/01\/03"],["2,075,900","2,075,900","2,097,000","2,092,300","46700<\/span>","2.28%<\/span>","2026\/03\/19","1404\/12\/28"],["1,940,400","1,938,600","2,050,000","2,045,600","107600<\/span>","5.55%<\/span>","2026\/03\/18","1404\/12\/27"],["1,920,200","1,908,700","1,940,000","1,938,000","19800<\/span>","1.03%<\/span>","2026\/03\/17","1404\/12\/26"],["2,205,400","1,908,000","2,207,100","1,918,200","21800<\/span>","1.14%<\/span>","2026\/03\/16","1404\/12\/25"],["2,200,900","1,940,000","2,201,400","1,940,000","261000<\/span>","13.45%<\/span>","2026\/03\/15","1404\/12\/24"],["2,201,100","2,200,900","2,201,400","2,201,000","27200<\/span>","1.24%<\/span>","2026\/03\/14","1404\/12\/23"],["2,228,800","2,225,300","2,233,000","2,228,200","3500<\/span>","0.16%<\/span>","2026\/03\/12","1404\/12\/21"],["2,237,100","2,230,000","2,239,500","2,231,700","8600<\/span>","0.39%<\/span>","2026\/03\/11","1404\/12\/20"],["2,243,200","2,236,300","2,245,000","2,240,300","9300<\/span>","0.42%<\/span>","2026\/03\/10","1404\/12\/19"],["2,218,800","2,214,900","2,231,900","2,231,000","1300<\/span>","0.06%<\/span>","2026\/03\/09","1404\/12\/18"],["2,232,200","2,232,200","2,232,700","2,232,300","300<\/span>","0.01%<\/span>","2026\/03\/08","1404\/12\/17"],["2,232,200","2,232,200","2,232,700","2,232,600","8500<\/span>","0.38%<\/span>","2026\/03\/07","1404\/12\/16"],["2,221,500","2,217,000","2,227,200","2,224,100","2200<\/span>","0.1%<\/span>","2026\/03\/05","1404\/12\/14"],["2,221,200","2,219,800","2,231,900","2,226,300","8900<\/span>","0.4%<\/span>","2026\/03\/04","1404\/12\/13"],["2,223,500","2,206,800","2,224,200","2,217,400","7300<\/span>","0.33%<\/span>","2026\/03\/03","1404\/12\/12"],["2,224,900","2,217,000","2,235,700","2,224,700","20600<\/span>","0.93%<\/span>","2026\/03\/02","1404\/12\/11"],["2,245,100","2,245,100","2,245,700","2,245,300","300<\/span>","0.01%<\/span>","2026\/03\/01","1404\/12\/10"],["2,245,600","2,245,100","2,245,700","2,245,600","2600<\/span>","0.12%<\/span>","2026\/02\/28","1404\/12\/09"],["2,240,200","2,234,400","2,245,600","2,243,000","5500<\/span>","0.25%<\/span>","2026\/02\/26","1404\/12\/07"],["2,220,700","2,219,700","2,244,700","2,237,500","18700<\/span>","0.84%<\/span>","2026\/02\/25","1404\/12\/06"],["2,199,400","2,199,000","2,221,400","2,218,800","10000<\/span>","0.45%<\/span>","2026\/02\/24","1404\/12\/05"],["2,210,300","2,192,900","2,210,600","2,208,800","6900<\/span>","0.31%<\/span>","2026\/02\/23","1404\/12\/04"],["2,213,700","2,201,500","2,219,600","2,201,900","17600<\/span>","0.8%<\/span>","2026\/02\/22","1404\/12\/03"],["2,203,300","2,202,700","2,226,300","2,219,500","16800<\/span>","0.76%<\/span>","2026\/02\/21","1404\/12\/02"],["2,197,500","2,196,700","2,209,900","2,202,700","2500<\/span>","0.11%<\/span>","2026\/02\/19","1404\/11\/30"],["2,184,000","2,183,600","2,211,500","2,200,200","24100<\/span>","1.11%<\/span>","2026\/02\/18","1404\/11\/29"],["2,173,000","2,170,000","2,208,700","2,176,100","4400<\/span>","0.2%<\/span>","2026\/02\/17","1404\/11\/28"],["2,180,900","2,170,700","2,189,700","2,180,500","1000<\/span>","0.05%<\/span>","2026\/02\/16","1404\/11\/27"],["2,166,800","2,166,300","2,190,100","2,181,500","18500<\/span>","0.86%<\/span>","2026\/02\/15","1404\/11\/26"],["2,214,600","2,162,900","2,214,600","2,163,000","54300<\/span>","2.51%<\/span>","2026\/02\/14","1404\/11\/25"],["2,215,300","2,206,000","2,222,500","2,217,300","13200<\/span>","0.6%<\/span>","2026\/02\/12","1404\/11\/23"],["2,209,400","2,208,800","2,241,900","2,230,500","25900<\/span>","1.17%<\/span>","2026\/02\/10","1404\/11\/21"],["2,164,800","2,164,300","2,208,400","2,204,600","40900<\/span>","1.89%<\/span>","2026\/02\/09","1404\/11\/20"],["2,116,100","2,115,900","2,166,800","2,163,700","34100<\/span>","1.6%<\/span>","2026\/02\/08","1404\/11\/19"],["2,204,500","2,129,500","2,204,900","2,129,600","75700<\/span>","3.55%<\/span>","2026\/02\/07","1404\/11\/18"],["2,142,400","2,142,400","2,210,900","2,205,300","56000<\/span>","2.61%<\/span>","2026\/02\/05","1404\/11\/16"],["2,114,400","2,099,500","2,150,600","2,149,300","43700<\/span>","2.08%<\/span>","2026\/02\/03","1404\/11\/14"],["2,171,500","2,090,700","2,171,900","2,105,600","70100<\/span>","3.33%<\/span>","2026\/02\/02","1404\/11\/13"],["2,223,900","2,155,000","2,223,900","2,175,700","54900<\/span>","2.52%<\/span>","2026\/02\/01","1404\/11\/12"],["2,189,400","2,165,900","2,258,100","2,230,600","41000<\/span>","1.87%<\/span>","2026\/01\/31","1404\/11\/11"],["2,227,600","2,157,400","2,282,100","2,189,600","8600<\/span>","0.39%<\/span>","2026\/01\/29","1404\/11\/09"],["2,111,700","2,109,700","2,202,900","2,198,200","108900<\/span>","5.21%<\/span>","2026\/01\/28","1404\/11\/08"],["2,005,800","2,004,500","2,091,100","2,089,300","81500<\/span>","4.06%<\/span>","2026\/01\/27","1404\/11\/07"],["1,919,500","1,891,200","2,008,200","2,007,800","88200<\/span>","4.59%<\/span>","2026\/01\/26","1404\/11\/06"],["1,904,300","1,904,200","1,926,100","1,919,600","15100<\/span>","0.79%<\/span>","2026\/01\/25","1404\/11\/05"],["1,966,600","1,904,200","1,966,600","1,904,500","49600<\/span>","2.6%<\/span>","2026\/01\/24","1404\/11\/04"],["1,955,100","1,952,200","1,958,900","1,954,100","1900<\/span>","0.1%<\/span>","2026\/01\/22","1404\/11\/02"],["1,957,700","1,951,000","1,959,600","1,956,000","4100<\/span>","0.21%<\/span>","2026\/01\/21","1404\/11\/01"],["1,957,900","1,956,600","1,964,400","1,960,100","4700<\/span>","0.24%<\/span>","2026\/01\/20","1404\/10\/30"],["1,951,400","1,948,600","1,955,400","1,955,400","7900<\/span>","0.41%<\/span>","2026\/01\/19","1404\/10\/29"],["1,947,600","1,947,100","1,947,700","1,947,500","200<\/span>","0.01%<\/span>","2026\/01\/18","1404\/10\/28"],["1,947,300","1,947,100","1,947,700","1,947,300","2400<\/span>","0.12%<\/span>","2026\/01\/17","1404\/10\/27"],["1,954,800","1,949,300","1,957,700","1,949,700","8500<\/span>","0.44%<\/span>","2026\/01\/15","1404\/10\/25"],["1,958,200","1,956,200","1,960,200","1,958,200","3100<\/span>","0.16%<\/span>","2026\/01\/14","1404\/10\/24"],["1,960,300","1,954,400","1,963,700","1,955,100","5300<\/span>","0.27%<\/span>","2026\/01\/13","1404\/10\/23"],["1,957,900","1,956,000","1,963,700","1,960,400","8900<\/span>","0.46%<\/span>","2026\/01\/12","1404\/10\/22"],["1,951,500","1,950,900","1,951,500","1,951,500","600<\/span>","0.03%<\/span>","2026\/01\/11","1404\/10\/21"],["1,951,300","1,950,900","1,951,500","1,950,900","13200<\/span>","0.68%<\/span>","2026\/01\/10","1404\/10\/20"],["1,975,800","1,957,000","1,979,200","1,964,100","24800<\/span>","1.26%<\/span>","2026\/01\/08","1404\/10\/18"],["1,986,500","1,962,200","1,997,700","1,988,900","3300<\/span>","0.17%<\/span>","2026\/01\/07","1404\/10\/17"],["1,953,700","1,953,500","1,996,600","1,985,600","42500<\/span>","2.19%<\/span>","2026\/01\/06","1404\/10\/16"],["1,850,900","1,849,800","1,943,200","1,943,100","86000<\/span>","4.63%<\/span>","2026\/01\/05","1404\/10\/15"],["1,844,500","1,840,400","1,863,800","1,857,100","28000<\/span>","1.53%<\/span>","2026\/01\/04","1404\/10\/14"],["1,822,800","1,807,000","1,829,100","1,829,100","4700<\/span>","0.26%<\/span>","2026\/01\/01","1404\/10\/11"],["1,879,900","1,819,900","1,880,500","1,824,400","56300<\/span>","3.09%<\/span>","2025\/12\/31","1404\/10\/10"],["1,849,500","1,849,500","1,889,300","1,880,700","23100<\/span>","1.24%<\/span>","2025\/12\/30","1404\/10\/09"],["1,929,800","1,857,200","1,930,200","1,857,600","74800<\/span>","4.03%<\/span>","2025\/12\/29","1404\/10\/08"],["1,882,100","1,882,000","1,950,000","1,932,400","59100<\/span>","3.15%<\/span>","2025\/12\/28","1404\/10\/07"],["1,814,000","1,813,900","1,873,800","1,873,300","58300<\/span>","3.21%<\/span>","2025\/12\/27","1404\/10\/06"],["1,831,500","1,806,700","1,831,500","1,815,000","13100<\/span>","0.72%<\/span>","2025\/12\/25","1404\/10\/04"],["1,820,200","1,811,300","1,841,800","1,828,100","11500<\/span>","0.63%<\/span>","2025\/12\/24","1404\/10\/03"],["1,780,000","1,780,000","1,818,700","1,816,600","27800<\/span>","1.55%<\/span>","2025\/12\/23","1404\/10\/02"],["1,756,500","1,744,100","1,789,200","1,788,800","33400<\/span>","1.9%<\/span>","2025\/12\/22","1404\/10\/01"],["1,765,800","1,736,300","1,766,300","1,755,400","12900<\/span>","0.73%<\/span>","2025\/12\/21","1404\/09\/30"],["1,751,700","1,751,700","1,777,700","1,768,300","3600<\/span>","0.2%<\/span>","2025\/12\/20","1404\/09\/29"],["1,767,800","1,757,100","1,768,300","1,764,700","6000<\/span>","0.34%<\/span>","2025\/12\/18","1404\/09\/27"],["1,735,700","1,734,200","1,770,800","1,770,700","27400<\/span>","1.57%<\/span>","2025\/12\/17","1404\/09\/26"],["1,741,900","1,731,400","1,743,300","1,743,300","2700<\/span>","0.15%<\/span>","2025\/12\/16","1404\/09\/25"],["1,737,300","1,736,900","1,761,500","1,746,000","12200<\/span>","0.7%<\/span>","2025\/12\/15","1404\/09\/24"],["1,718,700","1,704,600","1,734,800","1,733,800","9700<\/span>","0.56%<\/span>","2025\/12\/14","1404\/09\/23"],["1,680,000","1,679,200","1,725,800","1,724,100","40100<\/span>","2.38%<\/span>","2025\/12\/13","1404\/09\/22"],["1,668,400","1,655,900","1,684,600","1,684,000","19500<\/span>","1.17%<\/span>","2025\/12\/11","1404\/09\/20"],["1,665,300","1,652,500","1,666,400","1,664,500","1500<\/span>","0.09%<\/span>","2025\/12\/10","1404\/09\/19"],["1,679,400","1,654,400","1,688,500","1,663,000","18600<\/span>","1.12%<\/span>","2025\/12\/09","1404\/09\/18"],["1,653,200","1,652,600","1,682,400","1,681,600","28600<\/span>","1.73%<\/span>","2025\/12\/08","1404\/09\/17"],["1,628,000","1,628,000","1,653,200","1,653,000","26700<\/span>","1.64%<\/span>","2025\/12\/07","1404\/09\/16"],["1,596,100","1,596,000","1,629,200","1,626,300","29800<\/span>","1.87%<\/span>","2025\/12\/06","1404\/09\/15"],["1,604,400","1,594,400","1,608,100","1,596,500","10600<\/span>","0.66%<\/span>","2025\/12\/04","1404\/09\/13"],["1,577,000","1,576,700","1,608,500","1,607,100","41100<\/span>","2.62%<\/span>","2025\/12\/03","1404\/09\/12"],["1,573,800","1,556,200","1,574,500","1,566,000","7700<\/span>","0.49%<\/span>","2025\/12\/02","1404\/09\/11"],["1,555,800","1,554,900","1,584,400","1,573,700","20800<\/span>","1.34%<\/span>","2025\/12\/01","1404\/09\/10"],["1,533,500","1,533,400","1,553,100","1,552,900","20600<\/span>","1.34%<\/span>","2025\/11\/30","1404\/09\/09"],["1,507,700","1,507,600","1,532,600","1,532,300","20700<\/span>","1.37%<\/span>","2025\/11\/29","1404\/09\/08"],["1,504,200","1,503,800","1,513,500","1,511,600","7600<\/span>","0.51%<\/span>","2025\/11\/27","1404\/09\/06"],["1,494,500","1,491,400","1,506,200","1,504,000","8200<\/span>","0.55%<\/span>","2025\/11\/26","1404\/09\/05"],["1,486,100","1,478,400","1,498,400","1,495,800","6200<\/span>","0.42%<\/span>","2025\/11\/25","1404\/09\/04"],["1,476,700","1,474,200","1,490,500","1,489,600","11000<\/span>","0.74%<\/span>","2025\/11\/23","1404\/09\/02"],["1,486,500","1,476,900","1,486,500","1,478,600","4300<\/span>","0.29%<\/span>","2025\/11\/22","1404\/09\/01"],["1,482,400","1,480,100","1,491,700","1,482,900","200<\/span>","0.01%<\/span>","2025\/11\/20","1404\/08\/29"],["1,481,600","1,468,800","1,489,300","1,483,100","4500<\/span>","0.3%<\/span>","2025\/11\/19","1404\/08\/28"],["1,480,000","1,476,600","1,484,200","1,478,600","3500<\/span>","0.24%<\/span>","2025\/11\/18","1404\/08\/27"],["1,479,600","1,476,300","1,485,800","1,482,100","4200<\/span>","0.28%<\/span>","2025\/11\/17","1404\/08\/26"],["1,488,100","1,474,200","1,491,200","1,477,900","8200<\/span>","0.55%<\/span>","2025\/11\/16","1404\/08\/25"],["1,476,700","1,476,200","1,499,100","1,486,100","3400<\/span>","0.23%<\/span>","2025\/11\/15","1404\/08\/24"],["1,477,100","1,476,700","1,494,600","1,482,700","4500<\/span>","0.3%<\/span>","2025\/11\/13","1404\/08\/22"],["1,443,600","1,442,800","1,481,600","1,478,200","32000<\/span>","2.21%<\/span>","2025\/11\/12","1404\/08\/21"],["1,414,200","1,413,700","1,447,100","1,446,200","29700<\/span>","2.1%<\/span>","2025\/11\/11","1404\/08\/20"],["1,417,900","1,414,900","1,421,500","1,416,500","2800<\/span>","0.2%<\/span>","2025\/11\/10","1404\/08\/19"],["1,418,000","1,417,900","1,421,100","1,419,300","500<\/span>","0.04%<\/span>","2025\/11\/09","1404\/08\/18"],["1,420,000","1,415,300","1,421,800","1,418,800","6200<\/span>","0.44%<\/span>","2025\/11\/08","1404\/08\/17"],["1,409,300","1,406,000","1,413,400","1,412,600","6400<\/span>","0.46%<\/span>","2025\/11\/06","1404\/08\/15"],["1,408,800","1,403,800","1,411,600","1,406,200","4700<\/span>","0.33%<\/span>","2025\/11\/05","1404\/08\/14"],["1,417,000","1,410,900","1,422,700","1,410,900","8200<\/span>","0.58%<\/span>","2025\/11\/04","1404\/08\/13"],["1,421,700","1,411,000","1,430,500","1,419,100","4900<\/span>","0.35%<\/span>","2025\/11\/03","1404\/08\/12"],["1,429,300","1,422,900","1,431,300","1,424,000","7300<\/span>","0.51%<\/span>","2025\/11\/02","1404\/08\/11"],["1,412,100","1,411,700","1,432,000","1,431,300","22000<\/span>","1.56%<\/span>","2025\/11\/01","1404\/08\/10"],["1,413,800","1,407,700","1,421,700","1,409,300","6000<\/span>","0.43%<\/span>","2025\/10\/30","1404\/08\/08"],["1,414,000","1,410,100","1,422,000","1,415,300","4900<\/span>","0.35%<\/span>","2025\/10\/29","1404\/08\/07"],["1,440,200","1,419,300","1,547,900","1,420,200","19400<\/span>","1.37%<\/span>","2025\/10\/28","1404\/08\/06"],["1,436,400","1,436,000","1,445,900","1,439,600","4500<\/span>","0.31%<\/span>","2025\/10\/27","1404\/08\/05"],["1,422,600","1,422,400","1,446,800","1,435,100","11100<\/span>","0.78%<\/span>","2025\/10\/26","1404\/08\/04"],["1,425,000","1,419,700","1,433,500","1,424,000","23900<\/span>","1.68%<\/span>","2025\/10\/25","1404\/08\/03"],["1,439,600","1,439,300","1,461,000","1,447,900","10600<\/span>","0.74%<\/span>","2025\/10\/23","1404\/08\/01"],["1,435,900","1,428,400","1,439,100","1,437,300","19900<\/span>","1.38%<\/span>","2025\/10\/22","1404\/07\/30"],["1,423,900","1,418,600","1,461,300","1,457,200","30000<\/span>","2.1%<\/span>","2025\/10\/21","1404\/07\/29"],["1,458,200","1,427,000","1,475,300","1,427,200","26900<\/span>","1.88%<\/span>","2025\/10\/20","1404\/07\/28"],["1,440,500","1,440,000","1,464,700","1,454,100","24300<\/span>","1.7%<\/span>","2025\/10\/19","1404\/07\/27"],["1,477,300","1,423,900","1,477,500","1,429,800","51800<\/span>","3.62%<\/span>","2025\/10\/18","1404\/07\/26"],["1,473,000","1,471,900","1,495,900","1,481,600","14200<\/span>","0.97%<\/span>","2025\/10\/16","1404\/07\/24"],["1,449,800","1,449,600","1,470,100","1,467,400","17800<\/span>","1.23%<\/span>","2025\/10\/15","1404\/07\/23"],["1,467,100","1,443,000","1,468,900","1,449,600","33100<\/span>","2.28%<\/span>","2025\/10\/14","1404\/07\/22"],["1,493,000","1,480,200","1,502,900","1,482,700","14700<\/span>","0.99%<\/span>","2025\/10\/13","1404\/07\/21"],["1,500,300","1,485,600","1,506,100","1,497,400","7100<\/span>","0.47%<\/span>","2025\/10\/12","1404\/07\/20"],["1,500,900","1,500,900","1,534,200","1,504,500","11200<\/span>","0.74%<\/span>","2025\/10\/11","1404\/07\/19"],["1,544,700","1,509,100","1,544,800","1,515,700","32000<\/span>","2.11%<\/span>","2025\/10\/09","1404\/07\/17"],["1,526,500","1,524,800","1,561,900","1,547,700","15200<\/span>","0.99%<\/span>","2025\/10\/08","1404\/07\/16"],["1,493,100","1,488,000","1,535,600","1,532,500","35100<\/span>","2.34%<\/span>","2025\/10\/07","1404\/07\/15"],["1,525,800","1,497,400","1,526,000","1,497,400","37700<\/span>","2.52%<\/span>","2025\/10\/06","1404\/07\/14"],["1,552,700","1,534,700","1,555,400","1,535,100","22900<\/span>","1.49%<\/span>","2025\/10\/05","1404\/07\/13"],["1,580,300","1,550,100","1,580,300","1,558,000","28300<\/span>","1.82%<\/span>","2025\/10\/04","1404\/07\/12"],["1,563,900","1,563,100","1,593,300","1,586,300","29900<\/span>","1.92%<\/span>","2025\/10\/02","1404\/07\/10"],["1,533,200","1,532,100","1,576,700","1,556,400","21500<\/span>","1.4%<\/span>","2025\/10\/01","1404\/07\/09"],["1,507,700","1,505,700","1,536,600","1,534,900","29300<\/span>","1.95%<\/span>","2025\/09\/30","1404\/07\/08"],["1,497,200","1,478,000","1,508,600","1,505,600","22000<\/span>","1.48%<\/span>","2025\/09\/29","1404\/07\/07"],["1,512,600","1,473,700","1,514,500","1,483,600","26800<\/span>","1.81%<\/span>","2025\/09\/28","1404\/07\/06"],["1,454,200","1,454,200","1,510,400","1,510,400","59500<\/span>","4.1%<\/span>","2025\/09\/27","1404\/07\/05"],["1,445,700","1,443,000","1,461,500","1,450,900","8400<\/span>","0.58%<\/span>","2025\/09\/25","1404\/07\/03"],["1,412,600","1,412,000","1,451,700","1,442,500","43400<\/span>","3.1%<\/span>","2025\/09\/24","1404\/07\/02"],["1,407,500","1,384,500","1,408,700","1,399,100","6700<\/span>","0.48%<\/span>","2025\/09\/23","1404\/07\/01"],["1,432,300","1,400,300","1,433,300","1,405,800","19500<\/span>","1.39%<\/span>","2025\/09\/22","1404\/06\/31"],["1,382,500","1,382,500","1,425,400","1,425,300","43700<\/span>","3.16%<\/span>","2025\/09\/21","1404\/06\/30"],["1,354,600","1,354,200","1,391,100","1,381,600","39600<\/span>","2.95%<\/span>","2025\/09\/20","1404\/06\/29"],["1,352,300","1,341,500","1,352,700","1,342,000","14700<\/span>","1.1%<\/span>","2025\/09\/18","1404\/06\/27"],["1,358,000","1,355,500","1,365,400","1,356,700","4600<\/span>","0.34%<\/span>","2025\/09\/17","1404\/06\/26"],["1,353,100","1,352,500","1,364,000","1,361,300","12000<\/span>","0.89%<\/span>","2025\/09\/16","1404\/06\/25"],["1,332,100","1,331,500","1,358,800","1,349,300","20900<\/span>","1.57%<\/span>","2025\/09\/15","1404\/06\/24"],["1,325,200","1,325,100","1,339,200","1,328,400","4300<\/span>","0.32%<\/span>","2025\/09\/14","1404\/06\/23"],["1,344,200","1,322,400","1,344,600","1,324,100","20500<\/span>","1.55%<\/span>","2025\/09\/13","1404\/06\/22"],["1,337,800","1,337,100","1,347,300","1,344,600","19800<\/span>","1.47%<\/span>","2025\/09\/11","1404\/06\/20"],["1,365,700","1,355,100","1,368,100","1,364,400","5200<\/span>","0.38%<\/span>","2025\/09\/09","1404\/06\/18"],["1,386,100","1,368,700","1,388,200","1,369,600","17500<\/span>","1.28%<\/span>","2025\/09\/08","1404\/06\/17"],["1,386,600","1,382,500","1,393,900","1,387,100","3600<\/span>","0.26%<\/span>","2025\/09\/07","1404\/06\/16"],["1,366,500","1,366,300","1,396,600","1,390,700","23800<\/span>","1.74%<\/span>","2025\/09\/06","1404\/06\/15"],["1,377,600","1,365,200","1,379,300","1,366,900","15500<\/span>","1.13%<\/span>","2025\/09\/04","1404\/06\/13"],["1,385,500","1,371,700","1,389,300","1,382,400","5900<\/span>","0.43%<\/span>","2025\/09\/03","1404\/06\/12"],["1,427,700","1,386,800","1,431,600","1,388,300","33300<\/span>","2.4%<\/span>","2025\/09\/02","1404\/06\/11"],["1,390,400","1,389,200","1,422,900","1,421,600","29900<\/span>","2.15%<\/span>","2025\/08\/31","1404\/06\/09"],["1,362,600","1,362,300","1,406,700","1,391,700","38100<\/span>","2.81%<\/span>","2025\/08\/30","1404\/06\/08"],["1,352,100","1,351,100","1,369,300","1,353,600","300<\/span>","0.02%<\/span>","2025\/08\/28","1404\/06\/06"],["1,313,900","1,312,600","1,354,300","1,353,900","50700<\/span>","3.89%<\/span>","2025\/08\/27","1404\/06\/05"],["1,289,600","1,289,100","1,304,300","1,303,200","10900<\/span>","0.84%<\/span>","2025\/08\/26","1404\/06\/04"],["1,280,700","1,280,700","1,295,500","1,292,300","20000<\/span>","1.57%<\/span>","2025\/08\/25","1404\/06\/03"],["1,287,100","1,262,400","1,287,300","1,272,300","5700<\/span>","0.45%<\/span>","2025\/08\/23","1404\/06\/01"],["1,264,000","1,263,700","1,279,600","1,278,000","15900<\/span>","1.26%<\/span>","2025\/08\/21","1404\/05\/30"],["1,261,800","1,259,000","1,269,500","1,262,100","2900<\/span>","0.23%<\/span>","2025\/08\/20","1404\/05\/29"],["1,267,900","1,258,700","1,268,500","1,259,200","9600<\/span>","0.76%<\/span>","2025\/08\/19","1404\/05\/28"],["1,266,200","1,265,900","1,271,400","1,268,800","4600<\/span>","0.36%<\/span>","2025\/08\/18","1404\/05\/27"],["1,256,200","1,256,200","1,266,900","1,264,200","7500<\/span>","0.6%<\/span>","2025\/08\/17","1404\/05\/26"],["1,264,200","1,256,200","1,265,600","1,256,700","15500<\/span>","1.23%<\/span>","2025\/08\/16","1404\/05\/25"],["1,252,300","1,251,900","1,272,200","1,272,200","22700<\/span>","1.82%<\/span>","2025\/08\/13","1404\/05\/22"],["1,251,200","1,245,500","1,252,400","1,249,500","3100<\/span>","0.25%<\/span>","2025\/08\/12","1404\/05\/21"],["1,239,600","1,239,100","1,257,200","1,252,600","15800<\/span>","1.28%<\/span>","2025\/08\/11","1404\/05\/20"],["1,230,900","1,230,900","1,239,100","1,236,800","1700<\/span>","0.14%<\/span>","2025\/08\/10","1404\/05\/19"],["1,255,100","1,233,200","1,255,300","1,235,100","19100<\/span>","1.55%<\/span>","2025\/08\/09","1404\/05\/18"],["1,242,000","1,241,500","1,256,400","1,254,200","13800<\/span>","1.11%<\/span>","2025\/08\/06","1404\/05\/15"],["1,240,900","1,234,200","1,243,400","1,240,400","2200<\/span>","0.18%<\/span>","2025\/08\/05","1404\/05\/14"],["1,246,400","1,236,300","1,261,300","1,242,600","3400<\/span>","0.27%<\/span>","2025\/08\/04","1404\/05\/13"],["1,227,100","1,225,600","1,248,400","1,246,000","18500<\/span>","1.51%<\/span>","2025\/08\/03","1404\/05\/12"],["1,211,800","1,211,500","1,231,800","1,227,500","16300<\/span>","1.35%<\/span>","2025\/08\/02","1404\/05\/11"],["1,202,100","1,201,500","1,212,000","1,211,200","14200<\/span>","1.19%<\/span>","2025\/08\/01","1404\/05\/10"],["1,188,800","1,187,200","1,204,800","1,197,000","7600<\/span>","0.64%<\/span>","2025\/07\/30","1404\/05\/08"],["1,192,100","1,186,800","1,197,300","1,189,400","1700<\/span>","0.14%<\/span>","2025\/07\/29","1404\/05\/07"],["1,189,600","1,186,800","1,196,700","1,191,100","1900<\/span>","0.16%<\/span>","2025\/07\/28","1404\/05\/06"],["1,183,500","1,182,500","1,199,700","1,193,000","10400<\/span>","0.88%<\/span>","2025\/07\/27","1404\/05\/05"],["1,183,600","1,178,100","1,184,000","1,182,600","700<\/span>","0.06%<\/span>","2025\/07\/26","1404\/05\/04"],["1,187,700","1,181,400","1,195,400","1,183,300","13800<\/span>","1.17%<\/span>","2025\/07\/25","1404\/05\/03"],["1,195,100","1,193,600","1,199,200","1,197,100","3000<\/span>","0.25%<\/span>","2025\/07\/23","1404\/05\/01"],["1,195,600","1,191,400","1,196,400","1,194,100","2200<\/span>","0.18%<\/span>","2025\/07\/22","1404\/04\/31"],["1,184,300","1,184,100","1,196,600","1,191,900","6700<\/span>","0.57%<\/span>","2025\/07\/21","1404\/04\/30"],["1,166,600","1,166,100","1,188,300","1,185,200","21800<\/span>","1.87%<\/span>","2025\/07\/20","1404\/04\/29"],["1,172,500","1,163,000","1,175,000","1,163,400","10500<\/span>","0.9%<\/span>","2025\/07\/19","1404\/04\/28"],["1,188,600","1,173,500","1,189,000","1,173,900","14800<\/span>","1.26%<\/span>","2025\/07\/18","1404\/04\/27"],["1,189,900","1,184,800","1,190,500","1,188,700","4000<\/span>","0.34%<\/span>","2025\/07\/16","1404\/04\/25"],["1,188,900","1,186,600","1,197,700","1,192,700","7900<\/span>","0.67%<\/span>","2025\/07\/15","1404\/04\/24"],["1,200,300","1,198,800","1,216,000","1,203,200","3300<\/span>","0.28%<\/span>","2025\/07\/14","1404\/04\/23"],["1,175,900","1,175,900","1,202,600","1,199,900","25400<\/span>","2.16%<\/span>","2025\/07\/12","1404\/04\/21"],["1,187,800","1,173,200","1,187,900","1,174,500","23200<\/span>","1.98%<\/span>","2025\/07\/11","1404\/04\/20"],["1,195,900","1,193,700","1,200,600","1,197,700","4200<\/span>","0.35%<\/span>","2025\/07\/09","1404\/04\/18"],["1,184,300","1,184,000","1,199,800","1,193,500","11600<\/span>","0.98%<\/span>","2025\/07\/08","1404\/04\/17"],["1,204,800","1,175,500","1,205,600","1,181,900","23500<\/span>","1.99%<\/span>","2025\/07\/07","1404\/04\/16"],["1,234,300","1,205,000","1,234,700","1,205,400","42800<\/span>","3.55%<\/span>","2025\/07\/06","1404\/04\/15"],["1,252,000","1,244,300","1,264,300","1,248,200","3000<\/span>","0.24%<\/span>","2025\/07\/02","1404\/04\/11"],["1,258,700","1,233,100","1,259,500","1,245,200","13200<\/span>","1.06%<\/span>","2025\/07\/01","1404\/04\/10"],["1,267,000","1,258,400","1,267,000","1,258,400","13900<\/span>","1.12%<\/span>","2025\/06\/30","1404\/04\/09"],["1,209,900","1,208,700","1,247,100","1,244,500","35600<\/span>","2.94%<\/span>","2025\/06\/29","1404\/04\/08"],["1,160,900","1,160,500","1,211,800","1,208,900","48700<\/span>","4.2%<\/span>","2025\/06\/28","1404\/04\/07"],["1,146,300","1,146,100","1,161,800","1,160,200","24000<\/span>","2.11%<\/span>","2025\/06\/27","1404\/04\/06"],["1,122,900","1,122,100","1,138,600","1,136,200","15300<\/span>","1.36%<\/span>","2025\/06\/11","1404\/03\/21"],["1,104,000","1,103,400","1,122,100","1,120,900","14500<\/span>","1.31%<\/span>","2025\/06\/10","1404\/03\/20"],["1,110,500","1,106,200","1,112,700","1,106,400","11500<\/span>","1.04%<\/span>","2025\/06\/09","1404\/03\/19"],["1,116,300","1,116,300","1,119,900","1,117,900","5300<\/span>","0.48%<\/span>","2025\/06\/08","1404\/03\/18"],["1,106,400","1,106,300","1,113,000","1,112,600","4900<\/span>","0.44%<\/span>","2025\/06\/07","1404\/03\/17"],["1,129,900","1,107,700","1,129,900","1,107,700","5900<\/span>","0.53%<\/span>","2025\/06\/06","1404\/03\/16"],["1,116,900","1,111,400","1,118,700","1,113,600","1900<\/span>","0.17%<\/span>","2025\/06\/02","1404\/03\/12"],["1,112,500","1,105,100","1,117,100","1,115,500","9200<\/span>","0.83%<\/span>","2025\/06\/01","1404\/03\/11"],["1,110,200","1,104,900","1,111,300","1,106,300","6600<\/span>","0.6%<\/span>","2025\/05\/31","1404\/03\/10"],["1,114,000","1,111,000","1,117,500","1,112,900","1900<\/span>","0.17%<\/span>","2025\/05\/30","1404\/03\/09"],["1,110,100","1,105,100","1,111,800","1,111,000","2900<\/span>","0.26%<\/span>","2025\/05\/28","1404\/03\/07"],["1,118,200","1,112,700","1,120,000","1,113,900","5200<\/span>","0.47%<\/span>","2025\/05\/27","1404\/03\/06"],["1,114,100","1,113,100","1,123,300","1,119,100","3500<\/span>","0.31%<\/span>","2025\/05\/26","1404\/03\/05"],["1,118,400","1,108,700","1,118,900","1,115,600","500<\/span>","0.04%<\/span>","2025\/05\/25","1404\/03\/04"],["1,121,800","1,114,700","1,122,000","1,115,100","7800<\/span>","0.7%<\/span>","2025\/05\/24","1404\/03\/03"],["1,127,300","1,121,400","1,130,100","1,122,900","12200<\/span>","1.1%<\/span>","2025\/05\/23","1404\/03\/02"],["1,106,800","1,103,400","1,111,800","1,110,700","7700<\/span>","0.69%<\/span>","2025\/05\/21","1404\/02\/31"],["1,130,300","1,118,200","1,146,000","1,118,400","5600<\/span>","0.5%<\/span>","2025\/05\/20","1404\/02\/30"],["1,094,600","1,094,100","1,147,900","1,124,000","30800<\/span>","2.82%<\/span>","2025\/05\/19","1404\/02\/29"],["1,090,800","1,089,700","1,104,700","1,093,200","6900<\/span>","0.64%<\/span>","2025\/05\/18","1404\/02\/28"],["1,092,600","1,079,400","1,098,300","1,086,300","7200<\/span>","0.66%<\/span>","2025\/05\/17","1404\/02\/27"],["1,102,100","1,093,100","1,108,200","1,093,500","14000<\/span>","1.28%<\/span>","2025\/05\/16","1404\/02\/26"],["1,105,200","1,101,200","1,107,700","1,107,500","200<\/span>","0.02%<\/span>","2025\/05\/14","1404\/02\/24"],["1,112,100","1,106,400","1,116,300","1,107,700","600<\/span>","0.05%<\/span>","2025\/05\/13","1404\/02\/23"],["1,104,000","1,100,500","1,109,100","1,108,300","7000<\/span>","0.64%<\/span>","2025\/05\/12","1404\/02\/22"],["1,099,800","1,096,400","1,112,000","1,101,300","6000<\/span>","0.54%<\/span>","2025\/05\/11","1404\/02\/21"],["1,110,600","1,104,100","1,128,000","1,107,300","4700<\/span>","0.42%<\/span>","2025\/05\/10","1404\/02\/20"],["1,090,800","1,090,800","1,112,600","1,112,000","3300<\/span>","0.3%<\/span>","2025\/05\/09","1404\/02\/19"],["1,090,300","1,090,100","1,117,000","1,108,700","14300<\/span>","1.31%<\/span>","2025\/05\/07","1404\/02\/17"],["1,099,700","1,089,500","1,109,400","1,094,400","7500<\/span>","0.69%<\/span>","2025\/05\/06","1404\/02\/16"],["1,123,000","1,094,700","1,123,200","1,101,900","18900<\/span>","1.72%<\/span>","2025\/05\/05","1404\/02\/15"],["1,145,100","1,117,400","1,146,400","1,120,800","18700<\/span>","1.67%<\/span>","2025\/05\/04","1404\/02\/14"],["1,130,200","1,130,100","1,149,200","1,139,500","2700<\/span>","0.24%<\/span>","2025\/05\/03","1404\/02\/13"],["1,128,300","1,128,200","1,153,200","1,136,800","45100<\/span>","4.13%<\/span>","2025\/05\/02","1404\/02\/12"],["1,080,600","1,080,500","1,093,900","1,091,700","6000<\/span>","0.55%<\/span>","2025\/04\/30","1404\/02\/10"],["1,083,800","1,079,200","1,092,100","1,085,700","600<\/span>","0.06%<\/span>","2025\/04\/29","1404\/02\/09"],["1,084,600","1,073,800","1,091,100","1,086,300","3100<\/span>","0.29%<\/span>","2025\/04\/28","1404\/02\/08"],["1,107,400","1,082,900","1,108,200","1,089,400","11400<\/span>","1.05%<\/span>","2025\/04\/27","1404\/02\/07"],["1,103,800","1,099,000","1,125,500","1,100,800","2000<\/span>","0.18%<\/span>","2025\/04\/26","1404\/02\/06"],["1,059,100","1,058,400","1,102,200","1,098,800","26800<\/span>","2.5%<\/span>","2025\/04\/25","1404\/02\/05"],["1,084,100","1,069,800","1,084,400","1,072,000","8300<\/span>","0.77%<\/span>","2025\/04\/22","1404\/02\/02"],["1,098,500","1,061,800","1,099,100","1,080,300","16900<\/span>","1.56%<\/span>","2025\/04\/21","1404\/02\/01"],["1,111,700","1,094,100","1,128,100","1,097,200","2900<\/span>","0.26%<\/span>","2025\/04\/20","1404\/01\/31"],["1,101,600","1,076,300","1,108,700","1,100,100","5400<\/span>","0.49%<\/span>","2025\/04\/19","1404\/01\/30"],["1,128,700","1,105,500","1,148,500","1,105,500","27600<\/span>","2.5%<\/span>","2025\/04\/18","1404\/01\/29"],["1,162,100","1,123,700","1,162,200","1,133,100","25000<\/span>","2.21%<\/span>","2025\/04\/16","1404\/01\/27"],["1,167,800","1,151,400","1,181,700","1,158,100","4700<\/span>","0.41%<\/span>","2025\/04\/15","1404\/01\/26"],["1,181,800","1,162,800","1,209,500","1,162,800","2300<\/span>","0.2%<\/span>","2025\/04\/14","1404\/01\/25"],["1,118,300","1,118,100","1,183,900","1,160,500","40200<\/span>","3.59%<\/span>","2025\/04\/13","1404\/01\/24"],["1,239,100","1,086,100","1,239,100","1,120,300","138300<\/span>","12.34%<\/span>","2025\/04\/12","1404\/01\/23"],["1,301,000","1,249,500","1,301,000","1,258,600","46900<\/span>","3.73%<\/span>","2025\/04\/11","1404\/01\/22"],["1,284,600","1,283,100","1,312,400","1,305,500","28200<\/span>","2.21%<\/span>","2025\/04\/09","1404\/01\/20"],["1,280,300","1,273,800","1,289,400","1,277,300","4200<\/span>","0.33%<\/span>","2025\/04\/08","1404\/01\/19"],["1,351,200","1,257,100","1,352,400","1,273,100","69700<\/span>","5.47%<\/span>","2025\/04\/07","1404\/01\/18"],["1,350,700","1,340,800","1,362,500","1,342,800","4900<\/span>","0.36%<\/span>","2025\/04\/06","1404\/01\/17"],["1,326,300","1,325,800","1,348,200","1,347,700","22600<\/span>","1.71%<\/span>","2025\/04\/05","1404\/01\/16"],["1,340,500","1,325,100","1,340,500","1,325,100","15500<\/span>","1.17%<\/span>","2025\/04\/04","1404\/01\/15"],["1,352,100","1,340,200","1,352,400","1,340,600","11800<\/span>","0.88%<\/span>","2025\/03\/29","1404\/01\/09"],["1,349,800","1,349,300","1,356,300","1,352,400","22600<\/span>","1.7%<\/span>","2025\/03\/28","1404\/01\/08"],["1,322,800","1,322,300","1,331,900","1,329,800","8300<\/span>","0.63%<\/span>","2025\/03\/26","1404\/01\/06"],["1,324,600","1,306,200","1,326,300","1,321,500","5100<\/span>","0.39%<\/span>","2025\/03\/25","1404\/01\/05"],["1,268,400","1,267,600","1,347,000","1,326,600","48500<\/span>","3.79%<\/span>","2025\/03\/24","1404\/01\/04"],["1,272,300","1,241,200","1,283,700","1,278,100","45800<\/span>","3.72%<\/span>","2025\/03\/17","1403\/12\/27"],["1,215,100","1,214,500","1,233,100","1,232,300","20300<\/span>","1.67%<\/span>","2025\/03\/16","1403\/12\/26"],["1,188,100","1,187,700","1,212,200","1,212,000","26400<\/span>","2.23%<\/span>","2025\/03\/15","1403\/12\/25"],["1,194,900","1,179,500","1,195,400","1,185,600","15200<\/span>","1.28%<\/span>","2025\/03\/14","1403\/12\/24"],["1,207,700","1,200,100","1,212,100","1,200,800","9200<\/span>","0.77%<\/span>","2025\/03\/12","1403\/12\/22"],["1,204,700","1,201,900","1,211,100","1,210,000","7300<\/span>","0.61%<\/span>","2025\/03\/11","1403\/12\/21"],["1,200,800","1,199,500","1,209,500","1,202,700","2600<\/span>","0.22%<\/span>","2025\/03\/10","1403\/12\/20"],["1,214,300","1,195,800","1,215,200","1,200,100","800<\/span>","0.07%<\/span>","2025\/03\/09","1403\/12\/19"],["1,187,100","1,186,800","1,201,400","1,199,300","12800<\/span>","1.08%<\/span>","2025\/03\/08","1403\/12\/18"],["1,166,700","1,166,600","1,200,700","1,186,500","29700<\/span>","2.57%<\/span>","2025\/03\/07","1403\/12\/17"],["1,147,700","1,145,500","1,162,600","1,156,800","10100<\/span>","0.88%<\/span>","2025\/03\/05","1403\/12\/15"],["1,165,100","1,143,300","1,167,300","1,146,700","11600<\/span>","1.01%<\/span>","2025\/03\/04","1403\/12\/14"],["1,159,900","1,156,900","1,168,700","1,158,300","1500<\/span>","0.13%<\/span>","2025\/03\/03","1403\/12\/13"],["1,167,500","1,152,600","1,168,700","1,159,800","7300<\/span>","0.63%<\/span>","2025\/03\/02","1403\/12\/12"],["1,165,300","1,157,400","1,181,100","1,167,100","1600<\/span>","0.14%<\/span>","2025\/03\/01","1403\/12\/11"],["1,169,700","1,162,400","1,172,900","1,165,500","17000<\/span>","1.46%<\/span>","2025\/02\/28","1403\/12\/10"],["1,179,700","1,179,700","1,187,400","1,182,500","2700<\/span>","0.23%<\/span>","2025\/02\/26","1403\/12\/08"],["1,174,500","1,174,500","1,192,000","1,185,200","14500<\/span>","1.24%<\/span>","2025\/02\/25","1403\/12\/07"],["1,163,800","1,156,000","1,172,300","1,170,700","6700<\/span>","0.58%<\/span>","2025\/02\/24","1403\/12\/06"],["1,179,600","1,163,000","1,183,700","1,164,000","14500<\/span>","1.25%<\/span>","2025\/02\/23","1403\/12\/05"],["1,183,300","1,172,500","1,186,900","1,178,500","11000<\/span>","0.93%<\/span>","2025\/02\/22","1403\/12\/04"],["1,181,900","1,181,800","1,199,600","1,189,500","7800<\/span>","0.66%<\/span>","2025\/02\/21","1403\/12\/03"],["1,168,300","1,167,500","1,184,400","1,181,700","13800<\/span>","1.18%<\/span>","2025\/02\/19","1403\/12\/01"],["1,166,100","1,164,500","1,179,200","1,167,900","500<\/span>","0.04%<\/span>","2025\/02\/18","1403\/11\/30"],["1,153,500","1,153,500","1,168,700","1,168,400","15800<\/span>","1.37%<\/span>","2025\/02\/17","1403\/11\/29"],["1,150,100","1,149,000","1,157,000","1,152,600","3600<\/span>","0.31%<\/span>","2025\/02\/16","1403\/11\/28"],["1,149,500","1,136,000","1,155,100","1,149,000","600<\/span>","0.05%<\/span>","2025\/02\/15","1403\/11\/27"],["1,144,200","1,142,900","1,152,200","1,148,400","30300<\/span>","2.71%<\/span>","2025\/02\/14","1403\/11\/26"],["1,115,400","1,114,500","1,120,700","1,118,100","11900<\/span>","1.08%<\/span>","2025\/02\/12","1403\/11\/24"],["1,112,000","1,095,800","1,112,600","1,106,200","1400<\/span>","0.13%<\/span>","2025\/02\/11","1403\/11\/23"],["1,142,200","1,085,200","1,142,400","1,104,800","37900<\/span>","3.43%<\/span>","2025\/02\/10","1403\/11\/22"],["1,111,500","1,111,200","1,142,700","1,142,700","29700<\/span>","2.67%<\/span>","2025\/02\/08","1403\/11\/20"],["1,077,400","1,077,100","1,114,200","1,113,000","48800<\/span>","4.59%<\/span>","2025\/02\/07","1403\/11\/19"],["1,069,300","1,062,600","1,071,200","1,064,200","8300<\/span>","0.78%<\/span>","2025\/02\/05","1403\/11\/17"],["1,060,800","1,060,800","1,075,100","1,072,500","12500<\/span>","1.18%<\/span>","2025\/02\/04","1403\/11\/16"],["1,045,300","1,044,700","1,061,300","1,060,000","12700<\/span>","1.21%<\/span>","2025\/02\/03","1403\/11\/15"],["1,036,900","1,036,700","1,047,400","1,047,300","1500<\/span>","0.14%<\/span>","2025\/02\/02","1403\/11\/14"],["1,044,500","1,044,000","1,052,200","1,045,800","2700<\/span>","0.26%<\/span>","2025\/02\/01","1403\/11\/13"],["1,038,800","1,038,700","1,043,500","1,043,100","1200<\/span>","0.12%<\/span>","2025\/01\/31","1403\/11\/12"],["1,039,500","1,037,900","1,044,300","1,044,300","4700<\/span>","0.45%<\/span>","2025\/01\/29","1403\/11\/10"],["1,046,800","1,034,800","1,051,700","1,039,600","12600<\/span>","1.21%<\/span>","2025\/01\/28","1403\/11\/09"],["1,047,200","1,043,200","1,057,500","1,052,200","200<\/span>","0.02%<\/span>","2025\/01\/26","1403\/11\/07"],["1,048,400","1,047,400","1,052,900","1,052,000","6400<\/span>","0.61%<\/span>","2025\/01\/25","1403\/11\/06"],["1,040,100","1,039,900","1,047,900","1,045,600","7000<\/span>","0.67%<\/span>","2025\/01\/24","1403\/11\/05"],["1,019,700","1,019,500","1,038,800","1,038,600","17800<\/span>","1.74%<\/span>","2025\/01\/22","1403\/11\/03"],["1,019,600","1,018,400","1,029,400","1,020,800","3100<\/span>","0.3%<\/span>","2025\/01\/21","1403\/11\/02"],["998,100","997,300","1,019,000","1,017,700","16600<\/span>","1.66%<\/span>","2025\/01\/20","1403\/11\/01"],["989,600","987,700","1,001,100","1,001,100","14600<\/span>","1.48%<\/span>","2025\/01\/19","1403\/10\/30"],["986,400","986,000","989,500","986,500","1500<\/span>","0.15%<\/span>","2025\/01\/18","1403\/10\/29"],["979,200","978,700","985,200","985,000","4500<\/span>","0.46%<\/span>","2025\/01\/17","1403\/10\/28"],["988,200","979,300","988,200","980,500","9700<\/span>","0.99%<\/span>","2025\/01\/15","1403\/10\/26"],["995,800","989,600","1,001,700","990,200","4400<\/span>","0.44%<\/span>","2025\/01\/14","1403\/10\/25"],["984,500","983,200","996,500","994,600","5300<\/span>","0.54%<\/span>","2025\/01\/12","1403\/10\/23"],["1,005,500","988,600","1,063,500","989,300","15800<\/span>","1.6%<\/span>","2025\/01\/11","1403\/10\/22"],["998,900","998,900","1,007,400","1,005,100","1300<\/span>","0.13%<\/span>","2025\/01\/10","1403\/10\/21"],["992,500","991,600","1,007,200","1,006,400","7600<\/span>","0.76%<\/span>","2025\/01\/08","1403\/10\/19"],["1,004,800","995,800","1,011,200","998,800","7700<\/span>","0.77%<\/span>","2025\/01\/07","1403\/10\/18"],["1,000,700","1,000,300","1,014,100","1,006,500","8900<\/span>","0.89%<\/span>","2025\/01\/06","1403\/10\/17"],["994,500","989,600","1,000,000","997,600","4600<\/span>","0.46%<\/span>","2025\/01\/05","1403\/10\/16"],["997,100","992,300","1,000,300","993,000","3800<\/span>","0.38%<\/span>","2025\/01\/04","1403\/10\/15"],["1,006,900","989,200","1,007,000","996,800","9700<\/span>","0.97%<\/span>","2025\/01\/03","1403\/10\/14"],["1,023,100","1,004,900","1,024,200","1,006,500","16000<\/span>","1.59%<\/span>","2025\/01\/01","1403\/10\/12"],["1,023,100","1,019,300","1,025,100","1,022,500","200<\/span>","0.02%<\/span>","2024\/12\/31","1403\/10\/11"],["1,025,400","1,017,700","1,030,100","1,022,700","600<\/span>","0.06%<\/span>","2024\/12\/30","1403\/10\/10"],["1,010,300","1,005,400","1,028,300","1,022,100","12400<\/span>","1.23%<\/span>","2024\/12\/29","1403\/10\/09"],["1,029,700","1,007,200","1,033,600","1,009,700","18900<\/span>","1.87%<\/span>","2024\/12\/28","1403\/10\/08"],["1,006,400","1,006,300","1,028,600","1,028,600","27300<\/span>","2.73%<\/span>","2024\/12\/27","1403\/10\/07"],["990,300","979,000","1,002,600","1,001,300","8700<\/span>","0.88%<\/span>","2024\/12\/25","1403\/10\/05"],["993,100","979,900","994,800","992,600","600<\/span>","0.06%<\/span>","2024\/12\/24","1403\/10\/04"],["980,000","980,000","996,300","992,000","13700<\/span>","1.4%<\/span>","2024\/12\/23","1403\/10\/03"],["960,500","959,100","984,000","978,300","18600<\/span>","1.94%<\/span>","2024\/12\/22","1403\/10\/02"],["959,900","948,400","960,200","959,700","100<\/span>","0.01%<\/span>","2024\/12\/21","1403\/10\/01"],["966,200","959,100","967,800","959,800","10000<\/span>","1.04%<\/span>","2024\/12\/20","1403\/09\/30"],["976,500","967,600","978,600","969,800","14200<\/span>","1.46%<\/span>","2024\/12\/18","1403\/09\/28"],["976,100","975,300","986,100","984,000","7800<\/span>","0.8%<\/span>","2024\/12\/17","1403\/09\/27"],["967,900","967,900","980,800","976,200","8100<\/span>","0.84%<\/span>","2024\/12\/16","1403\/09\/26"],["946,500","946,000","968,200","968,100","21200<\/span>","2.24%<\/span>","2024\/12\/15","1403\/09\/25"],["946,500","944,700","950,900","946,900","1000<\/span>","0.11%<\/span>","2024\/12\/14","1403\/09\/24"],["924,300","924,300","947,700","945,900","13900<\/span>","1.49%<\/span>","2024\/12\/13","1403\/09\/23"],["935,500","924,000","936,600","932,000","15000<\/span>","1.64%<\/span>","2024\/12\/11","1403\/09\/21"],["926,600","926,600","939,200","917,000","8600<\/span>","0.94%<\/span>","2024\/12\/10","1403\/09\/20"],["921,600","920,900","928,700","925,600","1200<\/span>","0.13%<\/span>","2024\/12\/09","1403\/09\/19"],["921,500","919,700","928,100","924,400","3700<\/span>","0.4%<\/span>","2024\/12\/08","1403\/09\/18"],["915,200","913,800","923,900","920,700","5100<\/span>","0.56%<\/span>","2024\/12\/07","1403\/09\/17"],["912,400","909,700","915,600","915,600","4000<\/span>","0.44%<\/span>","2024\/12\/06","1403\/09\/16"],["905,000","903,900","911,700","911,600","8100<\/span>","0.9%<\/span>","2024\/12\/03","1403\/09\/13"],["896,200","896,200","907,100","903,500","8200<\/span>","0.92%<\/span>","2024\/12\/02","1403\/09\/12"],["891,300","891,200","902,900","895,300","1600<\/span>","0.18%<\/span>","2024\/12\/01","1403\/09\/11"],["900,900","892,400","902,800","893,700","7400<\/span>","0.83%<\/span>","2024\/11\/30","1403\/09\/10"],["894,600","894,600","906,300","901,100","11200<\/span>","1.26%<\/span>","2024\/11\/29","1403\/09\/09"],["885,000","883,600","890,300","889,900","4600<\/span>","0.52%<\/span>","2024\/11\/27","1403\/09\/07"],["875,400","875,200","886,400","885,300","12300<\/span>","1.41%<\/span>","2024\/11\/26","1403\/09\/06"],["869,900","869,700","881,200","873,000","2000<\/span>","0.23%<\/span>","2024\/11\/25","1403\/09\/05"],["867,900","853,400","875,700","871,000","7300<\/span>","0.85%<\/span>","2024\/11\/24","1403\/09\/04"],["880,400","860,300","880,500","863,700","16800<\/span>","1.95%<\/span>","2024\/11\/23","1403\/09\/03"],["867,900","867,900","883,300","880,500","5000<\/span>","0.57%<\/span>","2024\/11\/22","1403\/09\/02"],["874,000","873,900","879,300","875,500","1700<\/span>","0.19%<\/span>","2024\/11\/20","1403\/08\/30"],["877,100","873,400","882,500","873,800","400<\/span>","0.05%<\/span>","2024\/11\/19","1403\/08\/29"],["868,900","865,200","874,700","874,200","6900<\/span>","0.8%<\/span>","2024\/11\/18","1403\/08\/28"],["864,100","862,300","867,400","867,300","3600<\/span>","0.42%<\/span>","2024\/11\/17","1403\/08\/27"],["862,700","862,400","869,100","863,700","1100<\/span>","0.13%<\/span>","2024\/11\/16","1403\/08\/26"],["863,400","862,000","866,500","862,600","4800<\/span>","0.56%<\/span>","2024\/11\/15","1403\/08\/25"],["869,400","862,300","869,400","867,400","4500<\/span>","0.52%<\/span>","2024\/11\/13","1403\/08\/23"],["864,800","864,800","877,600","871,900","5300<\/span>","0.61%<\/span>","2024\/11\/12","1403\/08\/22"],["858,900","857,500","873,200","866,600","3900<\/span>","0.45%<\/span>","2024\/11\/11","1403\/08\/21"],["882,300","862,700","882,300","862,700","20700<\/span>","2.4%<\/span>","2024\/11\/10","1403\/08\/20"],["896,500","883,000","896,500","883,400","13200<\/span>","1.49%<\/span>","2024\/11\/09","1403\/08\/19"],["893,200","893,200","900,200","896,600","600<\/span>","0.07%<\/span>","2024\/11\/08","1403\/08\/18"],["902,200","892,200","902,400","896,000","1600<\/span>","0.18%<\/span>","2024\/11\/06","1403\/08\/16"],["888,400","886,300","909,200","897,600","900<\/span>","0.1%<\/span>","2024\/11\/05","1403\/08\/15"],["897,100","890,100","899,400","898,500","2700<\/span>","0.3%<\/span>","2024\/11\/04","1403\/08\/14"],["903,200","892,400","904,000","895,800","2800<\/span>","0.31%<\/span>","2024\/11\/03","1403\/08\/13"],["899,400","896,800","911,200","898,600","400<\/span>","0.04%<\/span>","2024\/11\/02","1403\/08\/12"],["884,700","884,700","900,200","899,000","9900<\/span>","1.11%<\/span>","2024\/11\/01","1403\/08\/11"],["901,700","885,500","901,900","889,100","14900<\/span>","1.68%<\/span>","2024\/10\/30","1403\/08\/09"],["891,700","886,300","907,700","904,000","11300<\/span>","1.27%<\/span>","2024\/10\/29","1403\/08\/08"],["876,900","875,500","895,100","892,700","13900<\/span>","1.58%<\/span>","2024\/10\/28","1403\/08\/07"],["861,300","860,500","879,300","878,800","17900<\/span>","2.08%<\/span>","2024\/10\/27","1403\/08\/06"],["852,500","851,000","866,700","860,900","7800<\/span>","0.91%<\/span>","2024\/10\/26","1403\/08\/05"],["888,000","849,100","888,000","853,100","36200<\/span>","4.24%<\/span>","2024\/10\/25","1403\/08\/04"],["885,200","882,600","893,000","889,300","5900<\/span>","0.67%<\/span>","2024\/10\/23","1403\/08\/02"],["858,700","858,400","885,300","883,400","24600<\/span>","2.86%<\/span>","2024\/10\/22","1403\/08\/01"],["843,200","843,200","859,100","858,800","17100<\/span>","2.03%<\/span>","2024\/10\/21","1403\/07\/30"],["837,500","837,400","845,300","841,700","2400<\/span>","0.29%<\/span>","2024\/10\/20","1403\/07\/29"],["833,600","833,400","841,400","839,300","4200<\/span>","0.5%<\/span>","2024\/10\/19","1403\/07\/28"],["834,700","830,400","836,200","835,100","4100<\/span>","0.49%<\/span>","2024\/10\/18","1403\/07\/27"],["825,700","825,200","832,900","831,000","3700<\/span>","0.45%<\/span>","2024\/10\/16","1403\/07\/25"],["817,900","817,700","829,100","827,300","3100<\/span>","0.38%<\/span>","2024\/10\/15","1403\/07\/24"],["828,900","822,800","828,900","824,200","4000<\/span>","0.49%<\/span>","2024\/10\/14","1403\/07\/23"],["825,400","824,700","831,700","828,200","2700<\/span>","0.33%<\/span>","2024\/10\/13","1403\/07\/22"],["818,700","818,100","826,100","825,500","7100<\/span>","0.87%<\/span>","2024\/10\/12","1403\/07\/21"],["836,200","818,100","836,200","818,400","18400<\/span>","2.25%<\/span>","2024\/10\/11","1403\/07\/20"],["828,900","828,400","838,900","836,800","7800<\/span>","0.94%<\/span>","2024\/10\/09","1403\/07\/18"],["823,300","821,700","830,600","829,000","4300<\/span>","0.52%<\/span>","2024\/10\/08","1403\/07\/17"],["826,700","823,500","828,700","824,700","4300<\/span>","0.52%<\/span>","2024\/10\/07","1403\/07\/16"],["837,400","824,900","838,300","829,000","9500<\/span>","1.15%<\/span>","2024\/10\/06","1403\/07\/15"],["824,700","824,700","838,500","838,500","14000<\/span>","1.7%<\/span>","2024\/10\/05","1403\/07\/14"],["836,900","817,600","836,900","824,500","11700<\/span>","1.42%<\/span>","2024\/10\/04","1403\/07\/13"],["829,800","827,700","837,000","836,200","1200<\/span>","0.14%<\/span>","2024\/10\/02","1403\/07\/11"],["826,600","822,500","837,400","837,400","11700<\/span>","1.42%<\/span>","2024\/10\/01","1403\/07\/10"],["815,700","815,600","826,500","825,700","7000<\/span>","0.86%<\/span>","2024\/09\/30","1403\/07\/09"],["815,200","813,700","819,800","818,700","5200<\/span>","0.64%<\/span>","2024\/09\/29","1403\/07\/08"],["811,700","806,500","817,500","813,500","6800<\/span>","0.84%<\/span>","2024\/09\/28","1403\/07\/07"],["811,100","807,300","823,500","820,300","10400<\/span>","1.28%<\/span>","2024\/09\/27","1403\/07\/06"],["797,600","796,800","812,100","809,900","13600<\/span>","1.71%<\/span>","2024\/09\/25","1403\/07\/04"],["809,500","795,800","809,800","796,300","13700<\/span>","1.72%<\/span>","2024\/09\/24","1403\/07\/03"],["798,200","797,800","811,400","810,000","12900<\/span>","1.62%<\/span>","2024\/09\/23","1403\/07\/02"],["790,400","787,700","797,700","797,100","4100<\/span>","0.52%<\/span>","2024\/09\/22","1403\/07\/01"],["788,700","786,700","793,200","793,000","8200<\/span>","1.04%<\/span>","2024\/09\/21","1403\/06\/31"],["784,900","782,100","788,400","784,800","2200<\/span>","0.28%<\/span>","2024\/09\/18","1403\/06\/28"],["784,800","781,400","788,600","782,600","1000<\/span>","0.13%<\/span>","2024\/09\/17","1403\/06\/27"],["780,200","780,200","787,200","783,600","3300<\/span>","0.42%<\/span>","2024\/09\/16","1403\/06\/26"],["777,600","775,200","783,500","780,300","5700<\/span>","0.74%<\/span>","2024\/09\/15","1403\/06\/25"],["780,100","773,300","780,400","774,600","5000<\/span>","0.65%<\/span>","2024\/09\/14","1403\/06\/24"],["781,900","778,400","782,200","779,600","800<\/span>","0.1%<\/span>","2024\/09\/13","1403\/06\/23"],["780,300","777,300","782,500","778,800","200<\/span>","0.03%<\/span>","2024\/09\/10","1403\/06\/20"],["781,100","776,400","782,700","778,600","2900<\/span>","0.37%<\/span>","2024\/09\/09","1403\/06\/19"],["778,600","778,000","782,900","781,500","2100<\/span>","0.27%<\/span>","2024\/09\/08","1403\/06\/18"],["784,600","778,900","784,600","779,400","5400<\/span>","0.69%<\/span>","2024\/09\/07","1403\/06\/17"],["788,600","784,300","788,700","784,800","6500<\/span>","0.83%<\/span>","2024\/09\/06","1403\/06\/16"],["791,700","788,900","792,000","791,300","1700<\/span>","0.22%<\/span>","2024\/09\/04","1403\/06\/14"],["792,200","788,100","792,900","789,600","1500<\/span>","0.19%<\/span>","2024\/09\/02","1403\/06\/12"],["785,900","785,000","792,300","791,100","5300<\/span>","0.67%<\/span>","2024\/08\/31","1403\/06\/10"],["785,700","785,400","789,700","785,800","2200<\/span>","0.28%<\/span>","2024\/08\/30","1403\/06\/09"],["791,600","785,800","792,900","788,000","800<\/span>","0.1%<\/span>","2024\/08\/28","1403\/06\/07"],["787,900","784,600","793,200","788,800","1700<\/span>","0.22%<\/span>","2024\/08\/27","1403\/06\/06"],["788,800","781,800","788,900","787,100","300<\/span>","0.04%<\/span>","2024\/08\/26","1403\/06\/05"],["787,500","786,000","797,500","786,800","6100<\/span>","0.78%<\/span>","2024\/08\/25","1403\/06\/04"],["780,700","777,000","780,700","780,700","5200<\/span>","0.67%<\/span>","2024\/08\/23","1403\/06\/02"],["772,200","770,400","778,800","775,500","4800<\/span>","0.62%<\/span>","2024\/08\/21","1403\/05\/31"],["761,000","758,300","771,700","770,700","10200<\/span>","1.34%<\/span>","2024\/08\/20","1403\/05\/30"],["762,300","758,900","765,400","760,500","2100<\/span>","0.28%<\/span>","2024\/08\/19","1403\/05\/29"],["756,600","754,700","764,500","762,600","7000<\/span>","0.93%<\/span>","2024\/08\/18","1403\/05\/28"],["766,000","748,400","766,000","748,800","9000<\/span>","1.2%<\/span>","2024\/08\/16","1403\/05\/26"],["762,100","756,200","762,900","757,800","3700<\/span>","0.49%<\/span>","2024\/08\/14","1403\/05\/24"],["770,100","760,400","770,100","761,500","8100<\/span>","1.06%<\/span>","2024\/08\/13","1403\/05\/23"],["773,100","765,000","773,100","769,600","1700<\/span>","0.22%<\/span>","2024\/08\/12","1403\/05\/22"],["762,900","762,900","773,700","771,300","8200<\/span>","1.07%<\/span>","2024\/08\/11","1403\/05\/21"],["767,800","760,700","769,100","763,100","4900<\/span>","0.64%<\/span>","2024\/08\/10","1403\/05\/20"],["783,300","767,100","783,300","768,000","11400<\/span>","1.48%<\/span>","2024\/08\/09","1403\/05\/19"],["784,600","777,600","784,600","779,400","5800<\/span>","0.74%<\/span>","2024\/08\/07","1403\/05\/17"],["780,500","776,800","787,000","785,200","4000<\/span>","0.51%<\/span>","2024\/08\/06","1403\/05\/16"],["789,100","780,600","791,000","781,200","8600<\/span>","1.1%<\/span>","2024\/08\/05","1403\/05\/15"],["783,100","782,000","794,600","789,800","5100<\/span>","0.65%<\/span>","2024\/08\/04","1403\/05\/14"],["792,400","783,000","792,400","784,700","8300<\/span>","1.06%<\/span>","2024\/08\/03","1403\/05\/13"],["781,400","781,400","793,700","793,000","11900<\/span>","1.52%<\/span>","2024\/08\/02","1403\/05\/12"],["772,800","771,000","782,000","781,100","5000<\/span>","0.64%<\/span>","2024\/07\/31","1403\/05\/10"],["763,300","763,200","781,300","776,100","12700<\/span>","1.66%<\/span>","2024\/07\/30","1403\/05\/09"],["761,700","760,700","766,300","763,400","2000<\/span>","0.26%<\/span>","2024\/07\/29","1403\/05\/08"],["758,800","754,600","763,000","761,400","1200<\/span>","0.16%<\/span>","2024\/07\/28","1403\/05\/07"],["754,500","754,500","761,900","760,200","5600<\/span>","0.74%<\/span>","2024\/07\/27","1403\/05\/06"],["756,300","753,600","756,700","754,600","2100<\/span>","0.28%<\/span>","2024\/07\/26","1403\/05\/05"],["751,400","751,400","759,400","756,700","1600<\/span>","0.21%<\/span>","2024\/07\/24","1403\/05\/03"],["750,300","750,200","756,100","755,100","3800<\/span>","0.51%<\/span>","2024\/07\/23","1403\/05\/02"],["748,700","744,000","753,600","751,300","7600<\/span>","1.02%<\/span>","2024\/07\/22","1403\/05\/01"],["744,800","742,400","747,900","743,700","800<\/span>","0.11%<\/span>","2024\/07\/21","1403\/04\/31"],["745,300","742,800","748,000","744,500","600<\/span>","0.08%<\/span>","2024\/07\/20","1403\/04\/30"],["740,800","740,000","745,400","745,100","600<\/span>","0.08%<\/span>","2024\/07\/19","1403\/04\/29"],["744,600","741,600","746,000","744,500","500<\/span>","0.07%<\/span>","2024\/07\/17","1403\/04\/27"],["750,600","744,600","754,000","745,000","1500<\/span>","0.2%<\/span>","2024\/07\/16","1403\/04\/26"],["758,200","746,400","758,300","746,500","11600<\/span>","1.55%<\/span>","2024\/07\/13","1403\/04\/23"],["759,400","757,800","759,600","758,100","2900<\/span>","0.38%<\/span>","2024\/07\/12","1403\/04\/22"],["766,700","746,000","767,600","755,200","10500<\/span>","1.39%<\/span>","2024\/07\/10","1403\/04\/20"],["769,900","762,500","770,100","765,700","2900<\/span>","0.38%<\/span>","2024\/07\/09","1403\/04\/19"],["769,800","768,200","771,100","768,600","2500<\/span>","0.33%<\/span>","2024\/07\/08","1403\/04\/18"],["770,100","769,900","772,700","771,100","700<\/span>","0.09%<\/span>","2024\/07\/07","1403\/04\/17"],["772,700","770,300","776,500","770,400","2000<\/span>","0.26%<\/span>","2024\/07\/06","1403\/04\/16"],["787,800","764,600","787,800","772,400","11700<\/span>","1.51%<\/span>","2024\/07\/05","1403\/04\/15"],["775,500","775,400","786,700","784,100","7700<\/span>","0.99%<\/span>","2024\/07\/03","1403\/04\/13"],["778,600","767,700","778,600","776,400","900<\/span>","0.12%<\/span>","2024\/07\/02","1403\/04\/12"],["781,000","775,600","784,200","777,300","6000<\/span>","0.77%<\/span>","2024\/07\/01","1403\/04\/11"],["788,700","781,800","788,800","783,300","3200<\/span>","0.41%<\/span>","2024\/06\/30","1403\/04\/10"],["781,000","781,000","787,000","786,500","5400<\/span>","0.69%<\/span>","2024\/06\/29","1403\/04\/09"],["775,000","773,900","781,300","781,100","5000<\/span>","0.64%<\/span>","2024\/06\/28","1403\/04\/08"],["768,600","767,600","777,200","776,100","8500<\/span>","1.11%<\/span>","2024\/06\/26","1403\/04\/06"],["773,300","764,600","773,600","767,600","2700<\/span>","0.35%<\/span>","2024\/06\/25","1403\/04\/05"],["760,300","759,900","773,000","770,300","10300<\/span>","1.36%<\/span>","2024\/06\/23","1403\/04\/03"],["750,200","750,200","760,000","760,000","9600<\/span>","1.28%<\/span>","2024\/06\/22","1403\/04\/02"],["749,100","747,600","751,800","750,400","700<\/span>","0.09%<\/span>","2024\/06\/21","1403\/04\/01"],["753,100","750,800","754,500","751,100","2340<\/span>","0.31%<\/span>","2024\/06\/19","1403\/03\/30"],["751,960","739,770","765,490","753,440","360<\/span>","0.05%<\/span>","2024\/06\/18","1403\/03\/29"],["751,900","751,900","757,300","753,800","6400<\/span>","0.86%<\/span>","2024\/06\/17","1403\/03\/28"],["747,700","745,400","747,700","747,400","-<\/span>","-","2024\/06\/15","1403\/03\/26"],["749,300","747,300","749,300","747,400","8300<\/span>","1.11%<\/span>","2024\/06\/14","1403\/03\/25"],["751,700","751,600","757,000","755,700","700<\/span>","0.09%<\/span>","2024\/06\/12","1403\/03\/23"],["751,800","749,800","757,000","755,000","4100<\/span>","0.55%<\/span>","2024\/06\/11","1403\/03\/22"],["749,100","749,100","754,500","750,900","1200<\/span>","0.16%<\/span>","2024\/06\/10","1403\/03\/21"],["749,600","746,000","750,600","749,700","600<\/span>","0.08%<\/span>","2024\/06\/09","1403\/03\/20"],["754,700","750,000","755,100","750,300","4300<\/span>","0.57%<\/span>","2024\/06\/08","1403\/03\/19"],["747,500","746,400","756,400","754,600","4100<\/span>","0.55%<\/span>","2024\/06\/07","1403\/03\/18"],["752,500","749,700","753,100","750,500","400<\/span>","0.05%<\/span>","2024\/06\/05","1403\/03\/16"],["748,600","748,600","754,700","750,900","9000<\/span>","1.2%<\/span>","2024\/06\/04","1403\/03\/15"],["749,200","749,200","760,100","759,900","10600<\/span>","1.41%<\/span>","2024\/06\/01","1403\/03\/12"],["750,800","748,500","751,800","749,300","400<\/span>","0.05%<\/span>","2024\/05\/31","1403\/03\/11"],["740,400","738,300","751,000","749,700","8200<\/span>","1.11%<\/span>","2024\/05\/29","1403\/03\/09"],["751,500","738,600","753,100","741,500","9900<\/span>","1.34%<\/span>","2024\/05\/28","1403\/03\/08"],["746,500","746,100","757,300","751,400","5200<\/span>","0.7%<\/span>","2024\/05\/27","1403\/03\/07"],["733,300","733,100","748,500","746,200","13300<\/span>","1.81%<\/span>","2024\/05\/26","1403\/03\/06"],["731,000","730,000","734,200","732,900","2100<\/span>","0.29%<\/span>","2024\/05\/25","1403\/03\/05"],["735,400","729,300","738,700","730,800","5200<\/span>","0.71%<\/span>","2024\/05\/24","1403\/03\/04"],["729,600","729,100","736,100","736,000","1430<\/span>","0.19%<\/span>","2024\/05\/22","1403\/03\/02"],["734,200","728,980","741,690","734,570","1470<\/span>","0.2%<\/span>","2024\/05\/21","1403\/03\/01"],["734,600","723,000","734,900","733,100","1600<\/span>","0.22%<\/span>","2024\/05\/20","1403\/02\/31"],["759,000","730,800","762,000","734,700","24700<\/span>","3.36%<\/span>","2024\/05\/19","1403\/02\/30"],["724,600","721,600","763,100","759,400","35200<\/span>","4.86%<\/span>","2024\/05\/18","1403\/02\/29"],["743,300","724,200","743,300","724,200","16700<\/span>","2.31%<\/span>","2024\/05\/17","1403\/02\/28"],["748,300","739,700","748,400","740,900","6200<\/span>","0.84%<\/span>","2024\/05\/15","1403\/02\/26"],["745,400","743,200","748,400","747,100","2300<\/span>","0.31%<\/span>","2024\/05\/14","1403\/02\/25"],["751,300","740,900","751,400","744,800","7800<\/span>","1.05%<\/span>","2024\/05\/13","1403\/02\/24"],["751,100","749,600","754,500","752,600","1200<\/span>","0.16%<\/span>","2024\/05\/12","1403\/02\/23"],["762,160","750,690","762,160","751,400","10810<\/span>","1.44%<\/span>","2024\/05\/11","1403\/02\/22"],["765,320","759,490","765,320","762,210","2980<\/span>","0.39%<\/span>","2024\/05\/10","1403\/02\/21"],["762,850","762,850","767,270","765,190","1450<\/span>","0.19%<\/span>","2024\/05\/08","1403\/02\/19"],["766,900","761,500","767,330","763,740","6150<\/span>","0.81%<\/span>","2024\/05\/07","1403\/02\/18"],["771,050","767,520","773,970","769,890","2680<\/span>","0.35%<\/span>","2024\/05\/06","1403\/02\/17"],["762,000","761,890","775,410","772,570","11640<\/span>","1.53%<\/span>","2024\/05\/05","1403\/02\/16"],["761,840","759,350","767,940","760,930","14500<\/span>","1.91%<\/span>","2024\/05\/04","1403\/02\/15"],["776,040","773,100","776,890","775,430","2870<\/span>","0.37%<\/span>","2024\/05\/01","1403\/02\/12"],["781,190","770,540","782,250","772,560","10240<\/span>","1.33%<\/span>","2024\/04\/30","1403\/02\/11"],["775,740","774,910","791,030","782,800","5030<\/span>","0.65%<\/span>","2024\/04\/29","1403\/02\/10"],["757,780","757,450","777,900","777,770","22140<\/span>","2.93%<\/span>","2024\/04\/28","1403\/02\/09"],["769,510","755,390","770,820","755,630","13690<\/span>","1.81%<\/span>","2024\/04\/27","1403\/02\/08"],["795,180","768,610","795,180","769,320","23770<\/span>","3.09%<\/span>","2024\/04\/26","1403\/02\/07"],["801,220","792,840","801,690","793,090","4660<\/span>","0.59%<\/span>","2024\/04\/24","1403\/02\/05"],["805,970","795,380","808,900","797,750","9020<\/span>","1.13%<\/span>","2024\/04\/23","1403\/02\/04"],["802,210","800,160","807,770","806,770","4550<\/span>","0.57%<\/span>","2024\/04\/22","1403\/02\/03"],["804,410","798,060","805,910","802,220","2260<\/span>","0.28%<\/span>","2024\/04\/21","1403\/02\/02"],["806,310","798,120","806,340","804,480","1710<\/span>","0.21%<\/span>","2024\/04\/20","1403\/02\/01"],["831,820","804,940","831,820","806,190","31600<\/span>","3.92%<\/span>","2024\/04\/19","1403\/01\/31"],["832,870","831,640","839,090","837,790","4570<\/span>","0.55%<\/span>","2024\/04\/17","1403\/01\/29"],["823,100","822,830","833,920","833,220","9840<\/span>","1.2%<\/span>","2024\/04\/16","1403\/01\/28"],["831,210","822,200","831,260","823,380","11250<\/span>","1.37%<\/span>","2024\/04\/15","1403\/01\/27"],["848,130","829,930","851,420","834,630","12640<\/span>","1.51%<\/span>","2024\/04\/14","1403\/01\/26"],["872,770","843,770","876,530","847,270","14930<\/span>","1.79%<\/span>","2024\/04\/13","1403\/01\/25"],["807,690","805,160","832,340","832,340","20010<\/span>","2.46%<\/span>","2024\/04\/12","1403\/01\/24"],["807,320","804,450","812,740","812,330","5960<\/span>","0.74%<\/span>","2024\/04\/08","1403\/01\/20"],["811,410","804,900","811,970","806,370","6380<\/span>","0.79%<\/span>","2024\/04\/07","1403\/01\/19"],["827,660","809,150","828,420","812,750","15030<\/span>","1.85%<\/span>","2024\/04\/06","1403\/01\/18"],["811,700","811,700","827,920","827,780","13550<\/span>","1.66%<\/span>","2024\/04\/05","1403\/01\/17"],["804,610","804,480","817,130","814,230","11000<\/span>","1.37%<\/span>","2024\/04\/03","1403\/01\/15"],["793,670","789,400","803,230","803,230","9750<\/span>","1.23%<\/span>","2024\/04\/02","1403\/01\/14"],["782,740","782,490","795,140","793,480","18730<\/span>","2.42%<\/span>","2024\/04\/01","1403\/01\/13"],["778,270","774,680","780,170","774,750","4220<\/span>","0.54%<\/span>","2024\/03\/29","1403\/01\/10"],["778,350","774,560","780,010","778,970","4470<\/span>","0.58%<\/span>","2024\/03\/27","1403\/01\/08"],["767,440","766,930","774,650","774,500","5610<\/span>","0.73%<\/span>","2024\/03\/26","1403\/01\/07"],["776,990","768,770","776,990","768,890","7000<\/span>","0.91%<\/span>","2024\/03\/25","1403\/01\/06"],["779,680","774,710","779,730","775,890","2920<\/span>","0.38%<\/span>","2024\/03\/24","1403\/01\/05"],["775,830","767,540","779,820","778,810","11050<\/span>","1.44%<\/span>","2024\/03\/23","1403\/01\/04"],["764,480","764,420","769,810","767,760","3080<\/span>","0.4%<\/span>","2024\/03\/17","1402\/12\/27"],["765,380","763,730","768,560","764,680","640<\/span>","0.08%<\/span>","2024\/03\/16","1402\/12\/26"],["758,380","755,140","765,380","765,320","3810<\/span>","0.5%<\/span>","2024\/03\/15","1402\/12\/25"],["761,810","758,300","763,500","761,510","330<\/span>","0.04%<\/span>","2024\/03\/13","1402\/12\/23"],["763,810","757,580","763,810","761,840","1470<\/span>","0.19%<\/span>","2024\/03\/12","1402\/12\/22"],["767,410","761,480","767,530","763,310","4270<\/span>","0.56%<\/span>","2024\/03\/11","1402\/12\/21"],["761,460","761,140","770,350","767,580","5460<\/span>","0.72%<\/span>","2024\/03\/10","1402\/12\/20"],["778,170","761,400","778,170","762,120","15840<\/span>","2.08%<\/span>","2024\/03\/09","1402\/12\/19"],["784,090","776,220","784,090","777,960","177<\/span>","0.02%<\/span>","2024\/03\/08","1402\/12\/18"],["777,791","772,260","787,591","777,783","53<\/span>","0.01%<\/span>","2024\/03\/06","1402\/12\/16"],["774,300","768,270","779,000","777,730","5007<\/span>","0.65%<\/span>","2024\/03\/05","1402\/12\/15"],["765,829","753,652","779,368","772,723","2617<\/span>","0.34%<\/span>","2024\/03\/04","1402\/12\/14"],["751,420","751,420","776,140","775,340","24540<\/span>","3.27%<\/span>","2024\/03\/03","1402\/12\/13"],["750,450","747,670","753,610","750,800","360<\/span>","0.05%<\/span>","2024\/03\/02","1402\/12\/12"],["739,820","739,770","760,570","750,440","10750<\/span>","1.45%<\/span>","2024\/03\/01","1402\/12\/11"],["735,610","734,830","740,670","739,690","4500<\/span>","0.61%<\/span>","2024\/02\/28","1402\/12\/09"],["741,530","732,050","744,990","735,190","7600<\/span>","1.03%<\/span>","2024\/02\/27","1402\/12\/08"],["736,080","735,740","743,690","742,790","7340<\/span>","1%<\/span>","2024\/02\/26","1402\/12\/07"],["728,590","728,400","735,800","735,450","10290<\/span>","1.42%<\/span>","2024\/02\/25","1402\/12\/06"],["725,550","724,670","727,710","725,160","820<\/span>","0.11%<\/span>","2024\/02\/23","1402\/12\/04"],["721,830","721,830","728,290","724,340","4730<\/span>","0.66%<\/span>","2024\/02\/21","1402\/12\/02"],["713,610","713,440","721,990","719,610","4530<\/span>","0.63%<\/span>","2024\/02\/20","1402\/12\/01"],["718,130","710,970","718,430","715,080","2960<\/span>","0.41%<\/span>","2024\/02\/19","1402\/11\/30"],["719,640","717,610","721,930","718,040","340<\/span>","0.05%<\/span>","2024\/02\/18","1402\/11\/29"],["705,980","705,100","709,480","709,200","5950<\/span>","0.85%<\/span>","2024\/02\/16","1402\/11\/27"],["697,750","697,640","703,800","703,250","6730<\/span>","0.97%<\/span>","2024\/02\/14","1402\/11\/25"],["697,150","694,660","699,520","696,520","2140<\/span>","0.31%<\/span>","2024\/02\/13","1402\/11\/24"],["697,060","695,500","702,530","698,660","1540<\/span>","0.22%<\/span>","2024\/02\/12","1402\/11\/23"],["696,530","695,610","701,570","697,120","4260<\/span>","0.61%<\/span>","2024\/02\/11","1402\/11\/22"],["703,210","692,290","703,210","692,860","9710<\/span>","1.4%<\/span>","2024\/02\/09","1402\/11\/20"],["699,020","696,920","704,380","702,570","2071<\/span>","0.3%<\/span>","2024\/02\/06","1402\/11\/17"],["695,794","681,251","705,262","700,499","3659<\/span>","0.53%<\/span>","2024\/02\/05","1402\/11\/16"],["695,540","686,530","700,900","696,840","400<\/span>","0.06%<\/span>","2024\/02\/04","1402\/11\/15"],["712,140","695,020","712,140","696,440","15970<\/span>","2.29%<\/span>","2024\/02\/03","1402\/11\/14"],["730,070","712,140","732,720","712,410","13690<\/span>","1.92%<\/span>","2024\/02\/02","1402\/11\/13"],["734,200","710,900","741,100","726,100","5700<\/span>","0.79%<\/span>","2024\/01\/31","1402\/11\/11"],["737,600","731,210","743,610","731,800","4432<\/span>","0.61%<\/span>","2024\/01\/30","1402\/11\/10"],["711,136","705,375","750,809","736,232","2838<\/span>","0.39%<\/span>","2024\/01\/29","1402\/11\/09"],["709,870","709,870","741,290","739,070","29330<\/span>","4.13%<\/span>","2024\/01\/28","1402\/11\/08"],["715,460","706,440","715,460","709,740","5780<\/span>","0.81%<\/span>","2024\/01\/27","1402\/11\/07"],["707,330","703,120","716,220","715,520","5840<\/span>","0.82%<\/span>","2024\/01\/26","1402\/11\/06"],["697,320","697,210","709,940","709,680","13960<\/span>","2.01%<\/span>","2024\/01\/23","1402\/11\/03"],["688,810","688,380","696,700","695,720","7990<\/span>","1.16%<\/span>","2024\/01\/22","1402\/11\/02"],["685,360","681,030","688,630","687,730","2820<\/span>","0.41%<\/span>","2024\/01\/21","1402\/11\/01"],["687,390","681,770","688,050","684,910","2940<\/span>","0.43%<\/span>","2024\/01\/20","1402\/10\/30"],["684,940","680,080","688,170","687,850","3010<\/span>","0.44%<\/span>","2024\/01\/19","1402\/10\/29"],["680,770","679,080","689,990","684,840","5180<\/span>","0.76%<\/span>","2024\/01\/17","1402\/10\/27"],["668,440","668,180","680,400","679,660","11710<\/span>","1.75%<\/span>","2024\/01\/16","1402\/10\/26"],["664,460","664,350","671,220","667,950","60<\/span>","0.01%<\/span>","2024\/01\/15","1402\/10\/25"],["663,890","663,730","668,820","667,890","3970<\/span>","0.6%<\/span>","2024\/01\/14","1402\/10\/24"],["668,990","662,730","677,690","663,920","4870<\/span>","0.73%<\/span>","2024\/01\/13","1402\/10\/23"],["657,900","657,900","670,650","668,790","10540<\/span>","1.6%<\/span>","2024\/01\/12","1402\/10\/22"],["663,580","657,290","666,100","658,250","3030<\/span>","0.46%<\/span>","2024\/01\/10","1402\/10\/20"],["653,690","653,330","662,580","661,280","7350<\/span>","1.12%<\/span>","2024\/01\/09","1402\/10\/19"],["649,100","649,090","655,530","653,930","4510<\/span>","0.69%<\/span>","2024\/01\/08","1402\/10\/18"],["648,010","645,500","650,470","649,420","1420<\/span>","0.22%<\/span>","2024\/01\/07","1402\/10\/17"],["648,190","642,600","648,640","648,000","140<\/span>","0.02%<\/span>","2024\/01\/06","1402\/10\/16"],["653,860","647,050","653,860","648,140","4000<\/span>","0.62%<\/span>","2024\/01\/05","1402\/10\/15"],["644,680","644,580","655,310","652,140","9050<\/span>","1.41%<\/span>","2024\/01\/03","1402\/10\/13"],["639,630","639,000","643,730","643,090","3870<\/span>","0.61%<\/span>","2024\/01\/02","1402\/10\/12"],["644,440","638,410","644,790","639,220","4930<\/span>","0.77%<\/span>","2024\/01\/01","1402\/10\/11"],["643,620","642,110","644,980","644,150","440<\/span>","0.07%<\/span>","2023\/12\/31","1402\/10\/10"],["644,340","642,420","644,390","643,710","680<\/span>","0.11%<\/span>","2023\/12\/30","1402\/10\/09"],["640,570","640,560","646,180","644,390","2830<\/span>","0.44%<\/span>","2023\/12\/29","1402\/10\/08"],["645,220","641,410","645,810","641,560","2870<\/span>","0.45%<\/span>","2023\/12\/27","1402\/10\/06"],["637,820","637,280","644,430","644,430","8120<\/span>","1.28%<\/span>","2023\/12\/26","1402\/10\/05"],["635,770","635,670","638,990","636,310","850<\/span>","0.13%<\/span>","2023\/12\/25","1402\/10\/04"],["635,460","635,410","635,460","635,460","480<\/span>","0.08%<\/span>","2023\/12\/24","1402\/10\/03"],["638,870","635,620","639,370","635,940","2950<\/span>","0.46%<\/span>","2023\/12\/23","1402\/10\/02"],["636,020","636,020","640,770","638,890","5190<\/span>","0.82%<\/span>","2023\/12\/22","1402\/10\/01"],["629,690","629,460","635,350","633,700","4390<\/span>","0.69%<\/span>","2023\/12\/20","1402\/09\/29"],["634,618","625,352","643,513","638,090","150<\/span>","0.02%<\/span>","2023\/12\/19","1402\/09\/28"],["636,790","634,270","650,330","638,240","2850<\/span>","0.45%<\/span>","2023\/12\/18","1402\/09\/27"],["640,380","634,630","640,380","635,390","4220<\/span>","0.66%<\/span>","2023\/12\/17","1402\/09\/26"],["639,910","639,210","640,920","639,610","5090<\/span>","0.8%<\/span>","2023\/12\/15","1402\/09\/24"],["634,260","633,650","635,180","634,520","350<\/span>","0.06%<\/span>","2023\/12\/13","1402\/09\/22"],["634,480","632,990","634,510","634,170","100<\/span>","0.02%<\/span>","2023\/12\/12","1402\/09\/21"],["636,410","634,250","636,700","634,270","1860<\/span>","0.29%<\/span>","2023\/12\/11","1402\/09\/20"],["635,380","634,750","636,430","636,130","990<\/span>","0.16%<\/span>","2023\/12\/10","1402\/09\/19"],["635,330","633,870","636,450","635,140","160<\/span>","0.03%<\/span>","2023\/12\/09","1402\/09\/18"],["635,150","633,870","636,820","635,300","340<\/span>","0.05%<\/span>","2023\/12\/08","1402\/09\/17"],["634,600","633,070","636,420","634,960","280<\/span>","0.04%<\/span>","2023\/12\/06","1402\/09\/15"],["636,160","633,190","637,790","635,240","530<\/span>","0.08%<\/span>","2023\/12\/05","1402\/09\/14"],["639,270","635,660","639,510","635,770","3400<\/span>","0.53%<\/span>","2023\/12\/04","1402\/09\/13"],["641,190","637,950","641,850","639,170","3520<\/span>","0.55%<\/span>","2023\/12\/03","1402\/09\/12"],["641,590","641,030","644,230","642,690","1020<\/span>","0.16%<\/span>","2023\/12\/02","1402\/09\/11"],["644,350","639,640","644,350","641,670","240<\/span>","0.04%<\/span>","2023\/12\/01","1402\/09\/10"],["643,950","640,190","645,900","641,910","480<\/span>","0.07%<\/span>","2023\/11\/29","1402\/09\/08"],["641,680","636,230","646,200","642,390","542<\/span>","0.08%<\/span>","2023\/11\/28","1402\/09\/07"],["639,417","628,738","651,860","641,848","7188<\/span>","1.13%<\/span>","2023\/11\/27","1402\/09\/06"],["634,670","634,100","640,040","634,660","830<\/span>","0.13%<\/span>","2023\/11\/26","1402\/09\/05"],["635,410","633,370","637,300","633,830","1730<\/span>","0.27%<\/span>","2023\/11\/25","1402\/09\/04"],["634,710","633,010","637,930","635,560","4720<\/span>","0.75%<\/span>","2023\/11\/24","1402\/09\/03"],["627,740","626,530","632,190","630,840","5600<\/span>","0.9%<\/span>","2023\/11\/22","1402\/09\/01"],["628,440","624,290","631,900","625,240","3720<\/span>","0.59%<\/span>","2023\/11\/21","1402\/08\/30"],["631,420","628,380","634,950","628,960","40<\/span>","0.01%<\/span>","2023\/11\/20","1402\/08\/29"],["627,190","625,370","629,930","628,920","2530<\/span>","0.4%<\/span>","2023\/11\/19","1402\/08\/28"],["630,120","626,100","632,170","626,390","3900<\/span>","0.62%<\/span>","2023\/11\/18","1402\/08\/27"],["633,200","628,750","633,200","630,290","220<\/span>","0.03%<\/span>","2023\/11\/17","1402\/08\/26"],["630,520","628,960","632,580","630,070","3710<\/span>","0.59%<\/span>","2023\/11\/15","1402\/08\/24"],["636,640","631,430","638,120","633,780","2780<\/span>","0.44%<\/span>","2023\/11\/14","1402\/08\/23"],["628,400","624,950","637,060","636,560","10240<\/span>","1.63%<\/span>","2023\/11\/13","1402\/08\/22"],["628,200","624,840","629,120","626,320","880<\/span>","0.14%<\/span>","2023\/11\/12","1402\/08\/21"],["627,290","626,440","629,430","627,200","30<\/span>","-","2023\/11\/11","1402\/08\/20"],["627,640","626,840","630,170","627,230","2420<\/span>","0.39%<\/span>","2023\/11\/10","1402\/08\/19"],["627,170","626,840","632,910","629,650","2000<\/span>","0.32%<\/span>","2023\/11\/08","1402\/08\/17"],["629,800","624,900","631,930","627,650","3880<\/span>","0.62%<\/span>","2023\/11\/07","1402\/08\/16"],["631,500","629,760","634,120","631,530","3810<\/span>","0.6%<\/span>","2023\/11\/06","1402\/08\/15"],["633,710","632,840","637,560","635,340","2060<\/span>","0.33%<\/span>","2023\/11\/05","1402\/08\/14"],["631,960","631,960","637,700","633,280","1180<\/span>","0.19%<\/span>","2023\/11\/04","1402\/08\/13"],["645,340","630,660","645,340","632,100","4160<\/span>","0.66%<\/span>","2023\/11\/03","1402\/08\/12"],["629,170","629,120","637,550","636,260","9310<\/span>","1.48%<\/span>","2023\/11\/01","1402\/08\/10"],["626,900","623,020","629,050","626,950","1080<\/span>","0.17%<\/span>","2023\/10\/31","1402\/08\/09"],["627,390","624,380","630,860","625,870","1450<\/span>","0.23%<\/span>","2023\/10\/30","1402\/08\/08"],["623,650","618,370","625,410","624,420","1240<\/span>","0.2%<\/span>","2023\/10\/29","1402\/08\/07"],["629,020","623,130","629,310","623,180","8430<\/span>","1.35%<\/span>","2023\/10\/28","1402\/08\/06"],["625,050","625,050","632,940","631,610","7300<\/span>","1.17%<\/span>","2023\/10\/27","1402\/08\/05"],["618,580","617,830","625,670","624,310","3250<\/span>","0.52%<\/span>","2023\/10\/25","1402\/08\/03"],["618,700","616,690","622,390","621,060","3760<\/span>","0.61%<\/span>","2023\/10\/24","1402\/08\/02"],["621,720","617,150","628,280","617,300","1800<\/span>","0.29%<\/span>","2023\/10\/23","1402\/08\/01"],["615,050","615,050","620,480","619,100","2247<\/span>","0.36%<\/span>","2023\/10\/22","1402\/07\/30"],["614,644","611,386","629,128","616,853","723<\/span>","0.12%<\/span>","2023\/10\/21","1402\/07\/29"],["623,074","614,394","633,790","619,287","2663<\/span>","0.43%<\/span>","2023\/10\/18","1402\/07\/26"],["622,750","622,620","629,030","623,330","40<\/span>","0.01%<\/span>","2023\/10\/17","1402\/07\/25"],["611,300","611,050","623,580","623,370","10790<\/span>","1.76%<\/span>","2023\/10\/16","1402\/07\/24"],["617,820","610,260","617,850","612,580","3910<\/span>","0.64%<\/span>","2023\/10\/15","1402\/07\/23"],["618,510","615,940","619,290","616,490","15580<\/span>","2.53%<\/span>","2023\/10\/14","1402\/07\/22"],["632,070","632,070","632,070","632,070","-<\/span>","-","2023\/10\/12","1402\/07\/20"],["637,430","631,260","638,270","632,070","4160<\/span>","0.66%<\/span>","2023\/10\/11","1402\/07\/19"],["639,560","635,980","640,130","636,230","3070<\/span>","0.48%<\/span>","2023\/10\/10","1402\/07\/18"],["644,640","637,730","649,880","639,300","4570<\/span>","0.71%<\/span>","2023\/10\/09","1402\/07\/17"],["638,880","638,770","655,060","643,870","2210<\/span>","0.34%<\/span>","2023\/10\/08","1402\/07\/16"],["617,980","617,980","641,950","641,660","38020<\/span>","6.3%<\/span>","2023\/10\/07","1402\/07\/15"],["603,640","603,640","603,640","603,640","-<\/span>","-","2023\/10\/05","1402\/07\/13"],["600,330","600,330","604,310","603,640","1970<\/span>","0.33%<\/span>","2023\/10\/04","1402\/07\/12"],["601,670","601,670","601,670","601,670","-<\/span>","-","2023\/10\/02","1402\/07\/10"],["604,950","600,670","607,450","601,670","2820<\/span>","0.47%<\/span>","2023\/10\/01","1402\/07\/09"],["605,140","603,770","606,410","604,490","3190<\/span>","0.53%<\/span>","2023\/09\/30","1402\/07\/08"],["601,300","601,300","601,300","601,300","-<\/span>","-","2023\/09\/28","1402\/07\/06"],["601,300","601,300","601,300","601,300","73460<\/span>","12.22%<\/span>","2023\/09\/27","1402\/07\/05"],["674,760","674,760","674,760","674,760","70620<\/span>","11.69%<\/span>","2023\/09\/26","1402\/07\/04"],["604,140","604,140","604,140","604,140","280<\/span>","0.05%<\/span>","2023\/09\/25","1402\/07\/03"],["603,860","603,860","603,860","603,860","1830<\/span>","0.3%<\/span>","2023\/09\/23","1402\/07\/01"],["605,690","605,690","605,690","605,690","-<\/span>","-","2023\/09\/21","1402\/06\/30"],["607,175","604,510","608,660","605,690","2970<\/span>","0.49%<\/span>","2023\/09\/20","1402\/06\/29"],["611,550","607,540","614,440","608,660","5780<\/span>","0.95%<\/span>","2023\/09\/19","1402\/06\/28"],["615,475","611,910","616,510","614,440","440<\/span>","0.07%<\/span>","2023\/09\/18","1402\/06\/27"],["614,470","611,420","614,940","614,000","10000<\/span>","1.63%<\/span>","2023\/09\/17","1402\/06\/26"],["624,000","624,000","624,000","624,000","-<\/span>","-","2023\/09\/13","1402\/06\/22"],["624,205","620,200","624,410","624,000","3360<\/span>","0.54%<\/span>","2023\/09\/12","1402\/06\/21"],["621,255","616,540","621,870","620,640","1230<\/span>","0.2%<\/span>","2023\/09\/11","1402\/06\/20"],["622,865","621,720","623,860","621,870","2840<\/span>","0.46%<\/span>","2023\/09\/10","1402\/06\/19"],["619,900","618,540","620,770","619,030","690<\/span>","0.11%<\/span>","2023\/09\/09","1402\/06\/18"],["618,340","618,340","618,340","618,340","6180<\/span>","1%<\/span>","2023\/09\/07","1402\/06\/16"],["624,520","624,520","624,520","624,520","-<\/span>","-","2023\/09\/05","1402\/06\/14"],["625,925","622,190","627,330","624,520","2240<\/span>","0.36%<\/span>","2023\/09\/04","1402\/06\/13"],["628,015","625,220","629,270","626,760","1290<\/span>","0.21%<\/span>","2023\/09\/03","1402\/06\/12"],["626,555","622,230","627,640","625,470","4620<\/span>","0.74%<\/span>","2023\/09\/02","1402\/06\/11"],["620,850","620,850","620,850","620,850","-<\/span>","-","2023\/08\/31","1402\/06\/09"],["622,590","620,300","624,330","620,850","3480<\/span>","0.56%<\/span>","2023\/08\/30","1402\/06\/08"],["624,965","619,010","625,600","624,330","5320<\/span>","0.86%<\/span>","2023\/08\/29","1402\/06\/07"],["620,005","616,370","621,000","619,010","1660<\/span>","0.27%<\/span>","2023\/08\/28","1402\/06\/06"],["617,925","615,610","618,500","617,350","1150<\/span>","0.19%<\/span>","2023\/08\/27","1402\/06\/05"],["619,045","614,440","619,590","618,500","2930<\/span>","0.47%<\/span>","2023\/08\/26","1402\/06\/04"],["621,430","621,430","621,430","621,430","-<\/span>","-","2023\/08\/24","1402\/06\/02"],["622,885","620,810","624,340","621,430","2360<\/span>","0.38%<\/span>","2023\/08\/23","1402\/06\/01"],["625,870","619,610","627,950","623,790","3860<\/span>","0.62%<\/span>","2023\/08\/22","1402\/05\/31"],["628,795","620,530","629,940","627,650","7120<\/span>","1.15%<\/span>","2023\/08\/21","1402\/05\/30"],["621,745","618,340","622,960","620,530","700<\/span>","0.11%<\/span>","2023\/08\/20","1402\/05\/29"],["622,680","620,580","624,130","621,230","3330<\/span>","0.54%<\/span>","2023\/08\/19","1402\/05\/28"],["624,560","624,560","624,560","624,560","-<\/span>","-","2023\/08\/17","1402\/05\/26"],["624,700","621,060","624,840","624,560","1050<\/span>","0.17%<\/span>","2023\/08\/16","1402\/05\/25"],["626,815","623,340","630,120","623,510","3530<\/span>","0.57%<\/span>","2023\/08\/15","1402\/05\/24"],["627,285","623,650","627,530","627,040","1390<\/span>","0.22%<\/span>","2023\/08\/14","1402\/05\/23"],["626,610","621,420","627,570","625,650","1730<\/span>","0.28%<\/span>","2023\/08\/13","1402\/05\/22"],["624,905","616,290","625,890","623,920","10160<\/span>","1.63%<\/span>","2023\/08\/12","1402\/05\/21"],["634,080","634,080","634,080","634,080","-<\/span>","-","2023\/08\/10","1402\/05\/19"],["634,915","630,050","635,750","634,080","4030<\/span>","0.64%<\/span>","2023\/08\/09","1402\/05\/18"],["631,365","628,260","632,680","630,050","1790<\/span>","0.28%<\/span>","2023\/08\/08","1402\/05\/17"],["631,155","625,880","634,050","628,260","5790<\/span>","0.92%<\/span>","2023\/08\/07","1402\/05\/16"],["634,425","631,000","634,800","634,050","1170<\/span>","0.18%<\/span>","2023\/08\/06","1402\/05\/15"],["633,585","630,490","634,290","632,880","2200<\/span>","0.35%<\/span>","2023\/08\/05","1402\/05\/14"],["636,174","624,664","639,609","635,080","5287<\/span>","0.83%<\/span>","2023\/08\/02","1402\/05\/11"],["640,228","633,249","653,494","640,367","1063<\/span>","0.17%<\/span>","2023\/08\/01","1402\/05\/10"],["641,545","634,380","641,660","641,430","7050<\/span>","1.11%<\/span>","2023\/07\/31","1402\/05\/09"],["634,635","626,830","634,890","634,380","7100<\/span>","1.13%<\/span>","2023\/07\/30","1402\/05\/08"],["629,480","626,660","631,680","627,280","4550<\/span>","0.73%<\/span>","2023\/07\/29","1402\/05\/07"],["634,270","631,830","636,710","631,830","1360<\/span>","0.22%<\/span>","2023\/07\/26","1402\/05\/04"],["633,800","627,530","634,410","633,190","5660<\/span>","0.9%<\/span>","2023\/07\/25","1402\/05\/03"],["627,945","622,030","628,360","627,530","2620<\/span>","0.42%<\/span>","2023\/07\/24","1402\/05\/02"],["625,065","617,200","625,220","624,910","3540<\/span>","0.57%<\/span>","2023\/07\/23","1402\/05\/01"],["623,010","619,430","624,650","621,370","5180<\/span>","0.83%<\/span>","2023\/07\/22","1402\/04\/31"],["626,550","626,550","626,550","626,550","-<\/span>","-","2023\/07\/20","1402\/04\/29"],["627,430","623,420","628,310","626,550","960<\/span>","0.15%<\/span>","2023\/07\/19","1402\/04\/28"],["632,905","624,190","640,220","625,590","11230<\/span>","1.8%<\/span>","2023\/07\/18","1402\/04\/27"],["639,910","635,050","643,000","636,820","3300<\/span>","0.52%<\/span>","2023\/07\/17","1402\/04\/26"],["640,120","633,340","640,120","640,120","6760<\/span>","1.07%<\/span>","2023\/07\/16","1402\/04\/25"],["635,755","632,620","638,150","633,360","10320<\/span>","1.63%<\/span>","2023\/07\/15","1402\/04\/24"],["643,680","643,680","643,680","643,680","-<\/span>","-","2023\/07\/13","1402\/04\/22"],["643,875","640,150","644,070","643,680","3580<\/span>","0.56%<\/span>","2023\/07\/12","1402\/04\/21"],["640,320","633,700","640,540","640,100","5940<\/span>","0.94%<\/span>","2023\/07\/11","1402\/04\/20"],["637,220","632,890","640,280","634,160","6120<\/span>","0.97%<\/span>","2023\/07\/10","1402\/04\/19"],["640,280","635,240","640,280","640,280","1430<\/span>","0.22%<\/span>","2023\/07\/09","1402\/04\/18"],["641,815","636,680","641,920","641,710","3610<\/span>","0.56%<\/span>","2023\/07\/08","1402\/04\/17"],["645,320","645,320","645,320","645,320","-<\/span>","-","2023\/07\/06","1402\/04\/15"],["645,320","639,270","645,320","645,320","6050<\/span>","0.95%<\/span>","2023\/07\/05","1402\/04\/14"],["637,020","635,610","640,700","639,270","80<\/span>","0.01%<\/span>","2023\/07\/04","1402\/04\/13"],["638,850","633,710","640,670","639,350","610<\/span>","0.1%<\/span>","2023\/07\/03","1402\/04\/12"],["633,470","633,470","639,290","638,740","4290<\/span>","0.68%<\/span>","2023\/07\/02","1402\/04\/11"],["632,570","632,540","636,730","634,450","11480<\/span>","1.84%<\/span>","2023\/07\/01","1402\/04\/10"],["622,970","622,970","622,970","622,970","-<\/span>","-","2023\/06\/28","1402\/04\/07"],["627,640","620,160","628,010","622,970","5460<\/span>","0.88%<\/span>","2023\/06\/27","1402\/04\/06"],["634,610","627,740","636,840","628,430","4770<\/span>","0.76%<\/span>","2023\/06\/26","1402\/04\/05"],["636,030","630,730","637,480","633,200","1930<\/span>","0.3%<\/span>","2023\/06\/25","1402\/04\/04"],["652,020","634,760","652,020","635,130","1450<\/span>","0.23%<\/span>","2023\/06\/24","1402\/04\/03"],["633,680","633,680","633,680","633,680","-<\/span>","-","2023\/06\/22","1402\/04\/01"],["619,210","619,210","636,230","633,680","14160<\/span>","2.29%<\/span>","2023\/06\/21","1402\/03\/31"],["624,910","618,630","625,100","619,520","4210<\/span>","0.68%<\/span>","2023\/06\/20","1402\/03\/30"],["623,650","621,680","625,310","623,730","40<\/span>","0.01%<\/span>","2023\/06\/19","1402\/03\/29"],["630,910","621,740","630,910","623,770","7530<\/span>","1.21%<\/span>","2023\/06\/18","1402\/03\/28"],["632,840","631,040","636,200","631,300","11650<\/span>","1.88%<\/span>","2023\/06\/17","1402\/03\/27"],["619,650","619,650","619,650","619,650","-<\/span>","-","2023\/06\/15","1402\/03\/25"],["617,960","614,810","619,650","619,650","900<\/span>","0.15%<\/span>","2023\/06\/14","1402\/03\/24"],["629,220","614,780","630,360","620,550","9010<\/span>","1.45%<\/span>","2023\/06\/13","1402\/03\/23"],["605,500","605,500","631,180","629,560","27410<\/span>","4.55%<\/span>","2023\/06\/12","1402\/03\/22"],["590,960","590,920","604,600","602,150","11060<\/span>","1.87%<\/span>","2023\/06\/11","1402\/03\/21"],["620,640","589,750","620,650","591,090","24640<\/span>","4.17%<\/span>","2023\/06\/10","1402\/03\/20"],["615,730","615,730","615,730","615,730","-<\/span>","-","2023\/06\/08","1402\/03\/18"],["617,810","612,160","620,810","615,730","1680<\/span>","0.27%<\/span>","2023\/06\/07","1402\/03\/17"],["632,680","617,340","632,680","617,410","15640<\/span>","2.53%<\/span>","2023\/06\/06","1402\/03\/16"],["633,050","633,050","633,050","633,050","7550<\/span>","1.19%<\/span>","2023\/06\/03","1402\/03\/13"],["640,600","640,600","640,600","640,600","-<\/span>","-","2023\/06\/01","1402\/03\/11"],["632,770","632,750","641,170","640,600","9630<\/span>","1.53%<\/span>","2023\/05\/31","1402\/03\/10"],["635,360","628,360","635,380","630,970","6150<\/span>","0.97%<\/span>","2023\/05\/30","1402\/03\/09"],["639,850","634,040","640,120","637,120","3180<\/span>","0.5%<\/span>","2023\/05\/29","1402\/03\/08"],["636,600","632,000","640,940","640,300","4010<\/span>","0.63%<\/span>","2023\/05\/28","1402\/03\/07"],["642,010","636,050","642,010","636,290","9240<\/span>","1.45%<\/span>","2023\/05\/27","1402\/03\/06"],["645,530","645,530","645,530","645,530","-<\/span>","-","2023\/05\/25","1402\/03\/04"],["635,710","634,800","645,530","645,530","8500<\/span>","1.33%<\/span>","2023\/05\/24","1402\/03\/03"],["649,060","636,440","653,300","637,030","11270<\/span>","1.77%<\/span>","2023\/05\/23","1402\/03\/02"],["649,220","645,270","654,540","648,300","1830<\/span>","0.28%<\/span>","2023\/05\/22","1402\/03\/01"],["644,120","644,120","656,400","650,130","4940<\/span>","0.77%<\/span>","2023\/05\/21","1402\/02\/31"],["640,260","640,260","653,220","645,190","8870<\/span>","1.39%<\/span>","2023\/05\/20","1402\/02\/30"],["636,320","636,320","636,320","636,320","-<\/span>","-","2023\/05\/18","1402\/02\/28"],["637,040","633,890","640,760","636,320","8649<\/span>","1.36%<\/span>","2023\/05\/17","1402\/02\/27"],["640,846","635,462","657,997","644,969","7801<\/span>","1.21%<\/span>","2023\/05\/14","1402\/02\/24"],["648,350","639,580","654,250","639,680","25770<\/span>","4.03%<\/span>","2023\/05\/13","1402\/02\/23"],["665,450","665,450","665,450","665,450","-<\/span>","-","2023\/05\/11","1402\/02\/21"],["666,120","665,050","670,090","665,450","2300<\/span>","0.35%<\/span>","2023\/05\/10","1402\/02\/20"],["671,880","662,440","673,310","667,750","1790<\/span>","0.27%<\/span>","2023\/05\/09","1402\/02\/19"],["675,930","668,920","676,790","669,540","8200<\/span>","1.22%<\/span>","2023\/05\/08","1402\/02\/18"],["659,350","659,090","677,790","677,740","18430<\/span>","2.8%<\/span>","2023\/05\/07","1402\/02\/17"],["666,710","657,820","666,710","659,310","17970<\/span>","2.73%<\/span>","2023\/05\/06","1402\/02\/16"],["677,280","677,280","677,280","677,280","-<\/span>","-","2023\/05\/04","1402\/02\/14"],["675,200","675,200","681,310","677,280","1900<\/span>","0.28%<\/span>","2023\/05\/03","1402\/02\/13"],["683,990","673,340","683,990","675,380","6240<\/span>","0.92%<\/span>","2023\/05\/02","1402\/02\/12"],["697,130","680,080","697,130","681,620","14410<\/span>","2.11%<\/span>","2023\/05\/01","1402\/02\/11"],["688,670","688,670","700,860","696,030","6050<\/span>","0.88%<\/span>","2023\/04\/30","1402\/02\/10"],["683,790","681,100","690,270","689,980","24100<\/span>","3.62%<\/span>","2023\/04\/29","1402\/02\/09"],["665,880","665,880","665,880","665,880","-<\/span>","-","2023\/04\/27","1402\/02\/07"],["652,830","652,830","667,700","665,880","23710<\/span>","3.69%<\/span>","2023\/04\/26","1402\/02\/06"],["644,630","640,260","646,430","642,170","198<\/span>","0.03%<\/span>","2023\/04\/25","1402\/02\/05"],["643,009","634,145","648,796","642,368","1115<\/span>","0.17%<\/span>","2023\/04\/23","1402\/02\/03"],["642,767","632,611","652,041","643,483","3973<\/span>","0.62%<\/span>","2023\/04\/19","1402\/01\/30"],["645,260","641,440","647,770","642,910","320<\/span>","0.05%<\/span>","2023\/04\/18","1402\/01\/29"],["638,920","635,230","644,210","642,590","6810<\/span>","1.07%<\/span>","2023\/04\/17","1402\/01\/28"],["636,590","634,660","645,550","635,780","550<\/span>","0.09%<\/span>","2023\/04\/16","1402\/01\/27"],["632,390","625,430","638,820","636,330","3713<\/span>","0.59%<\/span>","2023\/04\/15","1402\/01\/26"],["634,243","625,405","638,682","632,617","2416<\/span>","0.38%<\/span>","2023\/04\/12","1402\/01\/23"],["636,238","624,999","646,926","635,033","3343<\/span>","0.53%<\/span>","2023\/04\/10","1402\/01\/21"],["625,500","617,470","629,240","622,850","1790<\/span>","0.29%<\/span>","2023\/04\/09","1402\/01\/20"],["634,450","624,280","635,200","624,640","8317<\/span>","1.33%<\/span>","2023\/04\/08","1402\/01\/19"],["632,900","628,026","643,843","632,957","1927<\/span>","0.31%<\/span>","2023\/04\/06","1402\/01\/17"],["637,620","623,530","637,620","631,030","5490<\/span>","0.87%<\/span>","2023\/04\/05","1402\/01\/16"],["639,160","635,090","644,040","636,520","1840<\/span>","0.29%<\/span>","2023\/04\/04","1402\/01\/15"],["643,820","620,310","644,520","638,360","6740<\/span>","1.06%<\/span>","2023\/04\/03","1402\/01\/14"],["669,800","636,300","683,300","645,100","13700<\/span>","2.12%<\/span>","2023\/03\/29","1402\/01\/09"],["667,800","648,700","675,700","658,800","1000<\/span>","0.15%<\/span>","2023\/03\/28","1402\/01\/08"],["664,400","653,200","671,500","657,800","800<\/span>","0.12%<\/span>","2023\/03\/27","1402\/01\/07"],["670,000","645,500","677,500","657,000","13200<\/span>","2.05%<\/span>","2023\/03\/26","1402\/01\/06"],["669,000","632,600","682,000","643,800","11300<\/span>","1.76%<\/span>","2023\/03\/25","1402\/01\/05"],["667,300","648,700","680,500","655,100","5900<\/span>","0.9%<\/span>","2023\/03\/24","1402\/01\/04"],["667,200","656,900","672,400","661,000","3000<\/span>","0.45%<\/span>","2023\/03\/18","1401\/12\/27"],["566,874","561,133","577,587","565,659","3979<\/span>","0.71%<\/span>","2023\/03\/15","1401\/12\/24"],["572,070","555,860","577,530","564,810","7580<\/span>","1.34%<\/span>","2023\/03\/14","1401\/12\/23"],["551,110","550,240","572,870","572,390","22320<\/span>","4.06%<\/span>","2023\/03\/13","1401\/12\/22"],["538,910","530,150","552,570","550,070","14820<\/span>","2.77%<\/span>","2023\/03\/12","1401\/12\/21"],["537,080","507,470","553,550","535,250","8151<\/span>","1.52%<\/span>","2023\/03\/11","1401\/12\/20"],["601,442","533,456","612,568","543,401","53829<\/span>","9.91%<\/span>","2023\/03\/08","1401\/12\/17"],["633,600","490,850","669,970","597,230","-<\/span>","-","2023\/03\/07","1401\/12\/16"],["616,260","576,780","616,320","597,230","17170<\/span>","2.87%<\/span>","2023\/03\/06","1401\/12\/15"],["608,820","606,810","618,490","614,400","1610<\/span>","0.26%<\/span>","2023\/03\/05","1401\/12\/14"],["669,970","612,790","669,970","612,790","5960<\/span>","0.97%<\/span>","2023\/03\/04","1401\/12\/13"],["635,762","610,520","648,350","618,750","5616<\/span>","0.91%<\/span>","2023\/03\/01","1401\/12\/10"],["661,218","618,496","669,483","624,366","7532<\/span>","1.22%<\/span>","2023\/02\/28","1401\/12\/09"],["642,546","611,529","655,718","616,834","3962<\/span>","0.65%<\/span>","2023\/02\/27","1401\/12\/08"],["650,668","605,701","655,352","612,872","10652<\/span>","1.74%<\/span>","2023\/02\/26","1401\/12\/07"],["662,223","614,233","668,514","623,524","12476<\/span>","2%<\/span>","2023\/02\/25","1401\/12\/06"],["618,000","611,000","635,000","629,000","21000<\/span>","3.34%<\/span>","2023\/02\/22","1401\/12\/03"],["604,130","603,440","620,000","615,750","11110<\/span>","1.84%<\/span>","2023\/02\/21","1401\/12\/02"],["598,770","598,030","605,310","604,640","4290<\/span>","0.71%<\/span>","2023\/02\/20","1401\/12\/01"],["591,320","591,320","602,370","600,350","26760<\/span>","4.67%<\/span>","2023\/02\/19","1401\/11\/30"],["575,680","569,220","580,360","573,590","223<\/span>","0.04%<\/span>","2023\/02\/16","1401\/11\/27"],["571,867","564,261","585,805","573,813","37<\/span>","0.01%<\/span>","2023\/02\/14","1401\/11\/25"],["553,960","553,960","562,950","558,090","4500<\/span>","0.81%<\/span>","2023\/02\/13","1401\/11\/24"],["555,240","549,520","555,240","553,590","120<\/span>","0.02%<\/span>","2023\/02\/12","1401\/11\/23"],["541,250","537,130","564,170","553,710","6910<\/span>","1.26%<\/span>","2023\/02\/08","1401\/11\/19"],["533,410","533,410","539,870","537,980","6450<\/span>","1.21%<\/span>","2023\/02\/07","1401\/11\/18"],["536,690","529,560","536,690","531,530","4680<\/span>","0.88%<\/span>","2023\/02\/06","1401\/11\/17"],["539,530","535,720","543,790","536,210","17340<\/span>","3.23%<\/span>","2023\/02\/05","1401\/11\/16"],["541,450","530,070","557,810","553,550","3050<\/span>","0.55%<\/span>","2023\/02\/01","1401\/11\/12"],["551,270","547,490","553,680","550,550","410<\/span>","0.07%<\/span>","2023\/01\/31","1401\/11\/11"],["550,980","547,040","551,260","550,960","710<\/span>","0.13%<\/span>","2023\/01\/30","1401\/11\/10"],["554,820","549,240","557,800","551,670","4370<\/span>","0.79%<\/span>","2023\/01\/29","1401\/11\/09"],["543,200","541,960","557,200","556,040","11400<\/span>","2.09%<\/span>","2023\/01\/28","1401\/11\/08"],["544,330","534,586","553,572","544,640","7740<\/span>","1.42%<\/span>","2023\/01\/25","1401\/11\/05"],["537,390","527,060","545,990","540,920","3050<\/span>","0.57%<\/span>","2023\/01\/24","1401\/11\/04"],["556,210","535,610","556,210","537,870","17140<\/span>","3.19%<\/span>","2023\/01\/23","1401\/11\/03"],["557,230","551,260","560,930","555,010","2340<\/span>","0.42%<\/span>","2023\/01\/22","1401\/11\/02"],["557,790","551,550","563,590","557,350","15111<\/span>","2.79%<\/span>","2023\/01\/21","1401\/11\/01"],["531,811","523,833","550,860","542,239","13549<\/span>","2.56%<\/span>","2023\/01\/18","1401\/10\/28"],["516,550","516,550","536,480","534,140","19660<\/span>","3.82%<\/span>","2023\/01\/17","1401\/10\/27"],["506,490","505,880","514,760","514,480","12380<\/span>","2.47%<\/span>","2023\/01\/16","1401\/10\/26"],["501,350","498,890","502,430","502,100","730<\/span>","0.15%<\/span>","2023\/01\/15","1401\/10\/25"],["500,690","498,820","501,630","501,370","712<\/span>","0.14%<\/span>","2023\/01\/14","1401\/10\/24"],["500,897","495,601","509,261","500,658","12<\/span>","-","2023\/01\/11","1401\/10\/21"],["493,860","493,860","501,570","496,610","47<\/span>","0.01%<\/span>","2023\/01\/10","1401\/10\/20"],["494,054","489,953","500,187","496,563","103<\/span>","0.02%<\/span>","2023\/01\/08","1401\/10\/18"],["500,210","493,960","507,140","496,720","17290<\/span>","3.61%<\/span>","2023\/01\/07","1401\/10\/17"],["479,430","479,430","479,430","479,430","-<\/span>","-","2023\/01\/05","1401\/10\/15"],["473,250","472,950","482,540","479,430","1190<\/span>","0.25%<\/span>","2023\/01\/04","1401\/10\/14"],["477,090","476,100","483,980","478,240","2170<\/span>","0.46%<\/span>","2023\/01\/03","1401\/10\/13"],["494,050","469,990","494,580","476,070","17020<\/span>","3.58%<\/span>","2023\/01\/02","1401\/10\/12"],["497,090","492,800","497,090","493,090","5170<\/span>","1.05%<\/span>","2023\/01\/01","1401\/10\/11"],["483,920","480,250","499,730","498,260","24330<\/span>","4.88%<\/span>","2022\/12\/31","1401\/10\/10"],["522,590","522,590","522,590","522,590","7070<\/span>","1.35%<\/span>","2022\/12\/29","1401\/10\/08"],["532,670","525,450","532,670","529,660","29100<\/span>","5.81%<\/span>","2022\/12\/28","1401\/10\/07"],["500,560","500,560","500,560","500,560","-<\/span>","-","2022\/12\/26","1401\/10\/05"],["494,580","494,540","505,260","500,560","6350<\/span>","1.28%<\/span>","2022\/12\/25","1401\/10\/04"],["489,510","488,890","496,660","494,210","14890<\/span>","3.11%<\/span>","2022\/12\/24","1401\/10\/03"],["479,320","479,320","479,320","479,320","-<\/span>","-","2022\/12\/22","1401\/10\/01"],["479,920","478,540","483,970","479,320","350<\/span>","0.07%<\/span>","2022\/12\/21","1401\/09\/30"],["475,440","474,800","482,290","478,970","4480<\/span>","0.94%<\/span>","2022\/12\/20","1401\/09\/29"],["482,620","471,430","483,680","474,490","7990<\/span>","1.68%<\/span>","2022\/12\/19","1401\/09\/28"],["478,220","477,800","484,280","482,480","5130<\/span>","1.07%<\/span>","2022\/12\/18","1401\/09\/27"],["479,460","474,920","480,850","477,350","5850<\/span>","1.24%<\/span>","2022\/12\/17","1401\/09\/26"],["471,500","471,500","471,500","471,500","-<\/span>","-","2022\/12\/15","1401\/09\/24"],["473,105","468,200","474,710","471,500","2130<\/span>","0.45%<\/span>","2022\/12\/14","1401\/09\/23"],["475,720","469,030","480,320","473,630","3330<\/span>","0.7%<\/span>","2022\/12\/13","1401\/09\/22"],["467,120","465,680","479,030","476,960","11880<\/span>","2.55%<\/span>","2022\/12\/12","1401\/09\/21"],["456,030","456,030","466,410","465,080","7860<\/span>","1.72%<\/span>","2022\/12\/11","1401\/09\/20"],["454,090","452,920","458,030","457,220","7419<\/span>","1.65%<\/span>","2022\/12\/10","1401\/09\/19"],["443,564","438,418","452,409","449,801","5361<\/span>","1.21%<\/span>","2022\/12\/07","1401\/09\/16"],["439,060","437,290","443,410","441,820","1150<\/span>","0.26%<\/span>","2022\/12\/06","1401\/09\/15"],["442,640","439,500","443,870","442,970","180<\/span>","0.04%<\/span>","2022\/12\/05","1401\/09\/14"],["446,880","442,570","448,880","442,790","3420<\/span>","0.77%<\/span>","2022\/12\/04","1401\/09\/13"],["439,970","439,330","446,830","446,210","8130<\/span>","1.86%<\/span>","2022\/12\/03","1401\/09\/12"],["438,080","438,080","438,080","438,080","-<\/span>","-","2022\/12\/01","1401\/09\/10"],["431,760","425,400","439,290","438,080","12210<\/span>","2.87%<\/span>","2022\/11\/30","1401\/09\/09"],["423,440","422,420","427,870","425,870","4000<\/span>","0.94%<\/span>","2022\/11\/29","1401\/09\/08"],["431,630","428,950","434,070","429,870","2720<\/span>","0.63%<\/span>","2022\/11\/28","1401\/09\/07"],["432,890","431,520","438,720","432,590","2990<\/span>","0.69%<\/span>","2022\/11\/27","1401\/09\/06"],["428,810","428,390","436,110","435,580","6400<\/span>","1.49%<\/span>","2022\/11\/26","1401\/09\/05"],["429,180","429,180","429,180","429,180","-<\/span>","-","2022\/11\/24","1401\/09\/03"],["429,240","425,820","430,340","429,180","860<\/span>","0.2%<\/span>","2022\/11\/23","1401\/09\/02"],["424,120","422,190","429,300","428,320","5020<\/span>","1.19%<\/span>","2022\/11\/22","1401\/09\/01"],["422,130","418,850","423,960","423,300","2560<\/span>","0.61%<\/span>","2022\/11\/21","1401\/08\/30"],["417,710","417,710","422,270","420,740","1000<\/span>","0.24%<\/span>","2022\/11\/20","1401\/08\/29"],["415,590","415,580","420,930","419,740","7050<\/span>","1.71%<\/span>","2022\/11\/19","1401\/08\/28"],["412,690","412,690","412,690","412,690","-<\/span>","-","2022\/11\/17","1401\/08\/26"],["424,680","412,030","425,930","412,690","8680<\/span>","2.1%<\/span>","2022\/11\/16","1401\/08\/25"],["421,380","419,830","422,830","421,370","1360<\/span>","0.32%<\/span>","2022\/11\/15","1401\/08\/24"],["423,050","415,380","425,610","422,730","3070<\/span>","0.73%<\/span>","2022\/11\/14","1401\/08\/23"],["417,080","415,010","423,040","419,660","260<\/span>","0.06%<\/span>","2022\/11\/13","1401\/08\/22"],["413,520","412,630","420,860","419,400","19100<\/span>","4.77%<\/span>","2022\/11\/12","1401\/08\/21"],["400,300","400,300","400,300","400,300","-<\/span>","-","2022\/11\/10","1401\/08\/19"],["402,550","396,570","403,100","400,300","3760<\/span>","0.94%<\/span>","2022\/11\/09","1401\/08\/18"],["417,660","402,740","419,200","404,060","14510<\/span>","3.59%<\/span>","2022\/11\/08","1401\/08\/17"],["415,290","414,350","421,530","418,570","3690<\/span>","0.89%<\/span>","2022\/11\/07","1401\/08\/16"],["410,360","408,010","415,800","414,880","2230<\/span>","0.54%<\/span>","2022\/11\/06","1401\/08\/15"],["410,350","406,510","412,990","412,650","18450<\/span>","4.68%<\/span>","2022\/11\/05","1401\/08\/14"],["394,200","394,200","394,200","394,200","-<\/span>","-","2022\/11\/03","1401\/08\/12"],["392,780","390,920","397,900","394,200","2100<\/span>","0.53%<\/span>","2022\/11\/02","1401\/08\/11"],["389,230","384,370","398,560","396,300","12660<\/span>","3.3%<\/span>","2022\/11\/01","1401\/08\/10"],["382,750","382,750","387,200","383,640","1580<\/span>","0.41%<\/span>","2022\/10\/31","1401\/08\/09"],["382,070","381,530","384,560","382,060","960<\/span>","0.25%<\/span>","2022\/10\/30","1401\/08\/08"],["382,270","381,190","383,280","383,020","560<\/span>","0.15%<\/span>","2022\/10\/29","1401\/08\/07"],["382,460","382,460","382,460","382,460","-<\/span>","-","2022\/10\/27","1401\/08\/05"],["378,710","378,710","383,890","382,460","2710<\/span>","0.71%<\/span>","2022\/10\/26","1401\/08\/04"],["379,400","376,440","380,640","379,750","2980<\/span>","0.79%<\/span>","2022\/10\/25","1401\/08\/03"],["369,830","369,630","378,020","376,770","6680<\/span>","1.8%<\/span>","2022\/10\/24","1401\/08\/02"],["371,820","369,040","372,600","370,090","1390<\/span>","0.38%<\/span>","2022\/10\/23","1401\/08\/01"],["370,820","370,720","372,410","371,480","3400<\/span>","0.92%<\/span>","2022\/10\/22","1401\/07\/30"],["368,080","368,080","368,080","368,080","-<\/span>","-","2022\/10\/20","1401\/07\/28"],["368,450","365,030","369,570","368,080","260<\/span>","0.07%<\/span>","2022\/10\/19","1401\/07\/27"],["370,960","367,790","372,390","367,820","3880<\/span>","1.05%<\/span>","2022\/10\/18","1401\/07\/26"],["370,590","368,360","372,340","371,700","3500<\/span>","0.94%<\/span>","2022\/10\/17","1401\/07\/25"],["371,460","370,080","376,100","375,200","4800<\/span>","1.3%<\/span>","2022\/10\/16","1401\/07\/24"],["366,990","366,990","370,900","370,400","2080<\/span>","0.56%<\/span>","2022\/10\/15","1401\/07\/23"],["368,320","368,320","368,320","368,320","-<\/span>","-","2022\/10\/13","1401\/07\/21"],["361,680","361,110","371,200","368,320","6280<\/span>","1.73%<\/span>","2022\/10\/12","1401\/07\/20"],["360,980","357,970","362,530","362,040","3640<\/span>","1.01%<\/span>","2022\/10\/11","1401\/07\/19"],["358,510","358,300","366,040","365,680","6720<\/span>","1.87%<\/span>","2022\/10\/10","1401\/07\/18"],["358,970","355,190","360,620","358,960","580<\/span>","0.16%<\/span>","2022\/10\/09","1401\/07\/17"],["361,870","358,200","361,870","358,380","7630<\/span>","2.13%<\/span>","2022\/10\/08","1401\/07\/16"],["366,210","362,160","370,310","366,010","14080<\/span>","3.85%<\/span>","2022\/10\/05","1401\/07\/13"],["380,090","380,090","380,090","380,090","-<\/span>","-","2022\/10\/04","1401\/07\/12"],["379,560","374,990","380,630","380,090","5260<\/span>","1.4%<\/span>","2022\/10\/03","1401\/07\/11"],["371,800","370,650","377,040","374,830","4240<\/span>","1.14%<\/span>","2022\/10\/02","1401\/07\/10"],["370,140","364,110","371,810","370,590","21690<\/span>","6.22%<\/span>","2022\/10\/01","1401\/07\/09"],["348,900","348,900","348,900","348,900","-<\/span>","-","2022\/09\/29","1401\/07\/07"],["343,880","343,250","349,070","348,900","10760<\/span>","3.18%<\/span>","2022\/09\/28","1401\/07\/06"],["338,140","338,140","338,140","338,140","6400<\/span>","1.89%<\/span>","2022\/09\/26","1401\/07\/04"],["344,540","344,540","344,540","344,540","13220<\/span>","3.84%<\/span>","2022\/09\/24","1401\/07\/02"],["357,760","357,760","357,760","357,760","-<\/span>","-","2022\/09\/22","1401\/06\/31"],["356,500","355,150","360,900","357,760","1510<\/span>","0.42%<\/span>","2022\/09\/21","1401\/06\/30"],["360,310","357,960","360,310","359,270","2410<\/span>","0.67%<\/span>","2022\/09\/20","1401\/06\/29"],["362,230","360,950","363,740","361,680","590<\/span>","0.16%<\/span>","2022\/09\/19","1401\/06\/28"],["359,970","358,240","361,700","361,090","1490<\/span>","0.41%<\/span>","2022\/09\/18","1401\/06\/27"],["362,580","362,580","362,580","362,580","-<\/span>","-","2022\/09\/15","1401\/06\/24"],["364,000","361,480","365,470","362,580","600<\/span>","0.17%<\/span>","2022\/09\/14","1401\/06\/23"],["364,890","358,920","364,930","363,180","2240<\/span>","0.62%<\/span>","2022\/09\/13","1401\/06\/22"],["363,180","362,880","370,750","365,420","2650<\/span>","0.73%<\/span>","2022\/09\/12","1401\/06\/21"],["359,510","358,790","363,120","362,770","7100<\/span>","2%<\/span>","2022\/09\/11","1401\/06\/20"],["352,410","352,200","356,370","355,670","6550<\/span>","1.88%<\/span>","2022\/09\/10","1401\/06\/19"],["349,120","349,120","349,120","349,120","-<\/span>","-","2022\/09\/08","1401\/06\/17"],["348,290","346,150","350,050","349,120","2680<\/span>","0.77%<\/span>","2022\/09\/07","1401\/06\/16"],["346,110","344,660","347,490","346,440","2560<\/span>","0.74%<\/span>","2022\/09\/06","1401\/06\/15"],["348,450","347,590","351,900","349,000","2600<\/span>","0.75%<\/span>","2022\/09\/05","1401\/06\/14"],["347,250","344,730","347,390","346,400","2260<\/span>","0.65%<\/span>","2022\/09\/04","1401\/06\/13"],["345,550","345,520","349,430","348,660","2730<\/span>","0.79%<\/span>","2022\/09\/03","1401\/06\/12"],["345,930","345,930","345,930","345,930","-<\/span>","-","2022\/09\/01","1401\/06\/10"],["347,070","345,590","347,590","345,930","3250<\/span>","0.94%<\/span>","2022\/08\/31","1401\/06\/09"],["348,890","348,390","352,860","349,180","770<\/span>","0.22%<\/span>","2022\/08\/30","1401\/06\/08"],["347,990","345,830","351,130","348,410","730<\/span>","0.21%<\/span>","2022\/08\/29","1401\/06\/07"],["345,250","344,360","348,640","347,680","210<\/span>","0.06%<\/span>","2022\/08\/28","1401\/06\/06"],["350,400","346,480","350,830","347,470","4380<\/span>","1.26%<\/span>","2022\/08\/27","1401\/06\/05"],["351,850","351,850","351,850","351,850","-<\/span>","-","2022\/08\/25","1401\/06\/03"],["350,170","344,810","352,810","351,850","8290<\/span>","2.41%<\/span>","2022\/08\/24","1401\/06\/02"],["343,840","342,180","346,750","343,560","4680<\/span>","1.36%<\/span>","2022\/08\/23","1401\/06\/01"],["344,480","342,840","348,930","348,240","2710<\/span>","0.78%<\/span>","2022\/08\/22","1401\/05\/31"],["348,710","343,580","352,140","345,530","1700<\/span>","0.49%<\/span>","2022\/08\/21","1401\/05\/30"],["332,960","332,930","344,050","343,830","18550<\/span>","5.4%<\/span>","2022\/08\/20","1401\/05\/29"],["362,380","362,380","362,380","362,380","-<\/span>","-","2022\/08\/18","1401\/05\/27"],["361,280","358,280","363,050","362,380","3330<\/span>","0.93%<\/span>","2022\/08\/17","1401\/05\/26"],["366,070","358,700","366,070","359,050","6590<\/span>","1.84%<\/span>","2022\/08\/16","1401\/05\/25"],["367,090","363,740","367,490","365,640","950<\/span>","0.26%<\/span>","2022\/08\/15","1401\/05\/24"],["367,110","362,110","369,860","364,690","3340<\/span>","0.92%<\/span>","2022\/08\/14","1401\/05\/23"],["365,810","364,240","368,120","368,030","13360<\/span>","3.63%<\/span>","2022\/08\/13","1401\/05\/22"],["381,390","381,390","381,390","381,390","-<\/span>","-","2022\/08\/11","1401\/05\/20"],["380,540","378,610","381,490","381,390","430<\/span>","0.11%<\/span>","2022\/08\/10","1401\/05\/19"],["383,880","375,460","383,960","381,820","860<\/span>","0.23%<\/span>","2022\/08\/09","1401\/05\/18"],["380,960","380,960","380,960","380,960","220<\/span>","0.06%<\/span>","2022\/08\/06","1401\/05\/15"],["380,740","380,740","380,740","380,740","-<\/span>","-","2022\/08\/04","1401\/05\/13"],["381,430","378,500","384,390","380,740","2830<\/span>","0.75%<\/span>","2022\/08\/03","1401\/05\/12"],["385,210","376,800","385,470","377,910","8920<\/span>","2.36%<\/span>","2022\/08\/02","1401\/05\/11"],["388,800","385,810","389,220","386,830","2540<\/span>","0.66%<\/span>","2022\/08\/01","1401\/05\/10"],["386,970","386,550","389,490","389,370","2260<\/span>","0.58%<\/span>","2022\/07\/31","1401\/05\/09"],["389,020","386,870","389,180","387,110","470<\/span>","0.12%<\/span>","2022\/07\/30","1401\/05\/08"],["386,640","386,640","386,640","386,640","-<\/span>","-","2022\/07\/28","1401\/05\/06"],["388,470","386,340","389,660","386,640","1310<\/span>","0.34%<\/span>","2022\/07\/27","1401\/05\/05"],["384,810","384,510","386,910","385,330","770<\/span>","0.2%<\/span>","2022\/07\/26","1401\/05\/04"],["384,060","382,650","386,070","384,560","1060<\/span>","0.28%<\/span>","2022\/07\/25","1401\/05\/03"],["383,450","382,020","384,980","383,500","1140<\/span>","0.3%<\/span>","2022\/07\/24","1401\/05\/02"],["384,630","383,320","385,600","384,640","3870<\/span>","1.02%<\/span>","2022\/07\/23","1401\/05\/01"],["380,770","380,770","380,770","380,770","-<\/span>","-","2022\/07\/21","1401\/04\/30"],["381,130","379,740","383,510","380,770","180<\/span>","0.05%<\/span>","2022\/07\/20","1401\/04\/29"],["381,920","380,160","383,570","380,950","50<\/span>","0.01%<\/span>","2022\/07\/19","1401\/04\/28"],["381,000","381,000","381,000","381,000","-<\/span>","-","2022\/07\/17","1401\/04\/26"],["382,010","377,450","382,070","381,000","1570<\/span>","0.41%<\/span>","2022\/07\/16","1401\/04\/25"],["379,430","379,430","379,430","379,430","-<\/span>","-","2022\/07\/14","1401\/04\/23"],["378,420","374,150","380,720","379,430","2570<\/span>","0.68%<\/span>","2022\/07\/13","1401\/04\/22"],["377,550","373,980","378,310","376,860","540<\/span>","0.14%<\/span>","2022\/07\/12","1401\/04\/21"],["375,030","373,040","376,320","376,320","2490<\/span>","0.66%<\/span>","2022\/07\/11","1401\/04\/20"],["378,885","378,720","378,960","378,810","4460<\/span>","1.19%<\/span>","2022\/07\/09","1401\/04\/18"],["374,350","374,350","374,350","374,350","-<\/span>","-","2022\/07\/07","1401\/04\/16"],["379,400","373,670","379,540","374,350","1220<\/span>","0.33%<\/span>","2022\/07\/06","1401\/04\/15"],["374,760","374,520","379,600","375,570","1360<\/span>","0.36%<\/span>","2022\/07\/05","1401\/04\/14"],["385,500","373,940","385,930","374,210","11270<\/span>","3.01%<\/span>","2022\/07\/04","1401\/04\/13"],["384,020","378,150","389,730","385,480","3780<\/span>","0.98%<\/span>","2022\/07\/03","1401\/04\/12"],["395,930","388,290","395,930","389,260","1130<\/span>","0.29%<\/span>","2022\/07\/02","1401\/04\/11"],["388,130","388,130","388,130","388,130","-<\/span>","-","2022\/06\/30","1401\/04\/09"],["386,740","383,050","388,410","388,130","10310<\/span>","2.73%<\/span>","2022\/06\/29","1401\/04\/08"],["374,500","374,500","380,340","377,820","3370<\/span>","0.9%<\/span>","2022\/06\/28","1401\/04\/07"],["376,660","374,380","377,220","374,450","1090<\/span>","0.29%<\/span>","2022\/06\/27","1401\/04\/06"],["380,810","373,940","382,840","375,540","9230<\/span>","2.46%<\/span>","2022\/06\/26","1401\/04\/05"],["388,710","384,490","388,910","384,770","4420<\/span>","1.15%<\/span>","2022\/06\/25","1401\/04\/04"],["389,190","389,190","389,190","389,190","-<\/span>","-","2022\/06\/23","1401\/04\/02"],["393,090","387,510","393,240","389,190","4280<\/span>","1.1%<\/span>","2022\/06\/22","1401\/04\/01"],["391,370","388,750","393,930","393,470","4160<\/span>","1.07%<\/span>","2022\/06\/21","1401\/03\/31"],["389,920","388,270","391,850","389,310","920<\/span>","0.24%<\/span>","2022\/06\/20","1401\/03\/30"],["387,930","387,290","389,890","388,390","1200<\/span>","0.31%<\/span>","2022\/06\/19","1401\/03\/29"],["391,160","387,080","391,730","387,190","730<\/span>","0.19%<\/span>","2022\/06\/18","1401\/03\/28"],["386,460","386,460","386,460","386,460","-<\/span>","-","2022\/06\/16","1401\/03\/26"],["383,530","380,350","386,650","386,460","5720<\/span>","1.5%<\/span>","2022\/06\/15","1401\/03\/25"],["386,790","380,250","387,280","380,740","5720<\/span>","1.5%<\/span>","2022\/06\/14","1401\/03\/24"],["395,170","385,800","396,490","386,460","11030<\/span>","2.85%<\/span>","2022\/06\/13","1401\/03\/23"],["402,070","396,070","403,080","397,490","8150<\/span>","2.05%<\/span>","2022\/06\/12","1401\/03\/22"],["395,990","395,780","407,590","405,640","4130<\/span>","1.03%<\/span>","2022\/06\/11","1401\/03\/21"],["401,510","401,510","401,510","401,510","-<\/span>","-","2022\/06\/09","1401\/03\/19"],["397,660","396,730","402,630","401,510","3730<\/span>","0.94%<\/span>","2022\/06\/08","1401\/03\/18"],["399,600","396,670","401,460","397,780","2020<\/span>","0.51%<\/span>","2022\/06\/07","1401\/03\/17"],["389,450","389,410","400,210","399,800","7220<\/span>","1.84%<\/span>","2022\/06\/06","1401\/03\/16"],["392,580","392,580","392,580","392,580","-<\/span>","-","2022\/06\/02","1401\/03\/12"],["394,260","392,010","394,700","392,580","1060<\/span>","0.27%<\/span>","2022\/06\/01","1401\/03\/11"],["390,460","389,820","395,740","393,640","3030<\/span>","0.78%<\/span>","2022\/05\/31","1401\/03\/10"],["388,590","388,160","392,570","390,610","290<\/span>","0.07%<\/span>","2022\/05\/30","1401\/03\/09"],["386,580","386,110","390,570","390,320","4150<\/span>","1.07%<\/span>","2022\/05\/29","1401\/03\/08"],["383,960","382,260","387,440","386,170","3427<\/span>","0.9%<\/span>","2022\/05\/28","1401\/03\/07"],["382,348","379,174","385,077","382,743","2003<\/span>","0.53%<\/span>","2022\/05\/25","1401\/03\/04"],["378,420","374,560","378,730","378,100","210<\/span>","0.06%<\/span>","2022\/05\/24","1401\/03\/03"],["380,320","376,750","383,170","377,890","2240<\/span>","0.59%<\/span>","2022\/05\/23","1401\/03\/02"],["380,600","376,670","381,880","380,130","1420<\/span>","0.37%<\/span>","2022\/05\/22","1401\/03\/01"],["373,390","373,390","381,440","378,710","7090<\/span>","1.91%<\/span>","2022\/05\/21","1401\/02\/31"],["371,620","371,620","371,620","371,620","-<\/span>","-","2022\/05\/19","1401\/02\/29"],["372,030","364,120","374,920","371,620","1810<\/span>","0.49%<\/span>","2022\/05\/18","1401\/02\/28"],["376,670","371,120","376,670","373,430","3540<\/span>","0.95%<\/span>","2022\/05\/17","1401\/02\/27"],["377,110","376,550","379,520","376,970","3070<\/span>","0.82%<\/span>","2022\/05\/16","1401\/02\/26"],["374,230","371,590","375,880","373,900","980<\/span>","0.26%<\/span>","2022\/05\/15","1401\/02\/25"],["369,170","366,660","375,190","374,880","2120<\/span>","0.57%<\/span>","2022\/05\/14","1401\/02\/24"],["377,000","377,000","377,000","377,000","9920<\/span>","2.7%<\/span>","2022\/05\/12","1401\/02\/22"],["359,090","359,090","370,800","367,080","5036<\/span>","1.39%<\/span>","2022\/05\/11","1401\/02\/21"],["352,991","349,884","365,954","362,044","4294<\/span>","1.2%<\/span>","2022\/05\/09","1401\/02\/19"],["350,560","349,570","354,100","351,360","1280<\/span>","0.37%<\/span>","2022\/05\/08","1401\/02\/18"],["350,630","349,580","351,430","350,080","1630<\/span>","0.47%<\/span>","2022\/05\/07","1401\/02\/17"],["351,710","351,710","351,710","351,710","1570<\/span>","0.45%<\/span>","2022\/05\/05","1401\/02\/15"],["353,280","353,280","353,280","353,280","-<\/span>","-","2022\/05\/02","1401\/02\/12"],["353,580","352,340","354,770","353,280","850<\/span>","0.24%<\/span>","2022\/05\/01","1401\/02\/11"],["353,180","353,120","354,380","354,130","3960<\/span>","1.13%<\/span>","2022\/04\/30","1401\/02\/10"],["350,170","350,170","350,170","350,170","-<\/span>","-","2022\/04\/28","1401\/02\/08"],["351,490","349,530","352,800","350,170","1430<\/span>","0.41%<\/span>","2022\/04\/27","1401\/02\/07"],["351,290","350,900","354,480","351,600","960<\/span>","0.27%<\/span>","2022\/04\/26","1401\/02\/06"],["354,560","352,430","356,960","352,560","1330<\/span>","0.38%<\/span>","2022\/04\/25","1401\/02\/05"],["354,420","352,220","355,360","353,890","9200<\/span>","2.6%<\/span>","2022\/04\/24","1401\/02\/04"],["363,090","363,090","363,090","363,090","-<\/span>","-","2022\/04\/21","1401\/02\/01"],["362,260","362,230","364,900","363,090","1060<\/span>","0.29%<\/span>","2022\/04\/20","1401\/01\/31"],["358,850","358,600","362,750","362,030","3460<\/span>","0.96%<\/span>","2022\/04\/19","1401\/01\/30"],["359,550","357,840","361,700","358,570","1470<\/span>","0.41%<\/span>","2022\/04\/18","1401\/01\/29"],["362,610","359,680","364,400","360,040","4520<\/span>","1.26%<\/span>","2022\/04\/17","1401\/01\/28"],["364,270","364,240","367,510","364,560","1510<\/span>","0.41%<\/span>","2022\/04\/16","1401\/01\/27"],["366,070","366,070","366,070","366,070","-<\/span>","-","2022\/04\/14","1401\/01\/25"],["366,900","365,840","366,920","366,070","1770<\/span>","0.49%<\/span>","2022\/04\/13","1401\/01\/24"],["366,970","362,600","367,450","364,300","3710<\/span>","1.02%<\/span>","2022\/04\/12","1401\/01\/23"],["366,640","366,510","369,410","368,010","810<\/span>","0.22%<\/span>","2022\/04\/11","1401\/01\/22"],["365,030","364,710","368,640","367,200","1090<\/span>","0.3%<\/span>","2022\/04\/10","1401\/01\/21"],["362,970","362,070","366,500","366,110","3680<\/span>","1.02%<\/span>","2022\/04\/09","1401\/01\/20"],["362,430","362,430","362,430","362,430","-<\/span>","-","2022\/04\/07","1401\/01\/18"],["360,030","359,740","364,790","362,430","2780<\/span>","0.77%<\/span>","2022\/04\/06","1401\/01\/17"],["362,910","358,500","363,210","359,650","5520<\/span>","1.53%<\/span>","2022\/04\/05","1401\/01\/16"],["358,330","358,330","366,660","365,170","6920<\/span>","1.93%<\/span>","2022\/04\/04","1401\/01\/15"],["353,190","353,010","358,870","358,250","2240<\/span>","0.63%<\/span>","2022\/04\/03","1401\/01\/14"],["356,010","356,010","356,010","356,010","-<\/span>","-","2022\/03\/31","1401\/01\/11"],["356,030","354,440","356,330","356,010","1250<\/span>","0.35%<\/span>","2022\/03\/30","1401\/01\/10"],["357,680","355,000","357,810","357,260","1150<\/span>","0.32%<\/span>","2022\/03\/29","1401\/01\/09"],["351,270","350,730","356,790","356,110","6130<\/span>","1.75%<\/span>","2022\/03\/28","1401\/01\/08"],["346,200","345,700","352,660","349,980","2860<\/span>","0.82%<\/span>","2022\/03\/27","1401\/01\/07"],["346,620","346,470","347,330","347,120","1564<\/span>","0.45%<\/span>","2022\/03\/26","1401\/01\/06"],["345,277","339,959","348,493","345,556","836<\/span>","0.24%<\/span>","2022\/03\/18","1400\/12\/27"],["344,720","344,720","344,720","344,720","-<\/span>","-","2022\/03\/17","1400\/12\/26"],["346,160","343,950","347,470","344,720","1950<\/span>","0.57%<\/span>","2022\/03\/16","1400\/12\/25"],["343,380","343,050","347,340","346,670","1720<\/span>","0.5%<\/span>","2022\/03\/15","1400\/12\/24"],["344,550","343,600","348,040","344,950","930<\/span>","0.27%<\/span>","2022\/03\/14","1400\/12\/23"],["343,160","342,060","344,870","344,020","1300<\/span>","0.38%<\/span>","2022\/03\/13","1400\/12\/22"],["341,850","341,730","348,570","345,320","4950<\/span>","1.45%<\/span>","2022\/03\/12","1400\/12\/21"],["340,370","340,370","340,370","340,370","-<\/span>","-","2022\/03\/10","1400\/12\/19"],["342,820","339,570","342,920","340,370","1820<\/span>","0.53%<\/span>","2022\/03\/09","1400\/12\/18"],["342,480","337,660","342,770","342,190","1820<\/span>","0.53%<\/span>","2022\/03\/08","1400\/12\/17"],["341,850","341,510","347,820","344,010","2200<\/span>","0.64%<\/span>","2022\/03\/07","1400\/12\/16"],["340,600","339,500","344,580","341,810","2090<\/span>","0.62%<\/span>","2022\/03\/06","1400\/12\/15"],["338,100","336,300","340,340","339,720","7160<\/span>","2.11%<\/span>","2022\/03\/05","1400\/12\/14"],["346,880","346,880","346,880","346,880","-<\/span>","-","2022\/03\/03","1400\/12\/12"],["346,560","346,090","349,350","346,880","5180<\/span>","1.49%<\/span>","2022\/03\/02","1400\/12\/11"],["352,060","352,060","352,060","352,060","-<\/span>","-","2022\/02\/28","1400\/12\/09"],["351,590","350,690","353,000","352,060","590<\/span>","0.17%<\/span>","2022\/02\/27","1400\/12\/08"],["351,900","351,650","353,250","352,650","50<\/span>","0.01%<\/span>","2022\/02\/26","1400\/12\/07"],["352,700","352,700","352,700","352,700","-<\/span>","-","2022\/02\/24","1400\/12\/05"],["355,600","352,220","356,490","352,700","1950<\/span>","0.55%<\/span>","2022\/02\/23","1400\/12\/04"],["359,140","354,510","360,290","354,650","2250<\/span>","0.63%<\/span>","2022\/02\/22","1400\/12\/03"],["354,100","353,850","358,410","356,900","2810<\/span>","0.79%<\/span>","2022\/02\/21","1400\/12\/02"],["351,010","350,230","354,730","354,090","5930<\/span>","1.7%<\/span>","2022\/02\/20","1400\/12\/01"],["353,550","348,100","353,550","348,160","10232<\/span>","2.94%<\/span>","2022\/02\/19","1400\/11\/30"],["360,566","354,951","363,991","358,392","2188<\/span>","0.61%<\/span>","2022\/02\/16","1400\/11\/27"],["364,447","359,023","371,152","363,090","3440<\/span>","0.95%<\/span>","2022\/02\/13","1400\/11\/24"],["360,750","360,470","366,600","366,380","8320<\/span>","2.32%<\/span>","2022\/02\/12","1400\/11\/23"],["358,060","358,060","358,060","358,060","-<\/span>","-","2022\/02\/10","1400\/11\/21"],["357,170","356,740","358,270","358,060","620<\/span>","0.17%<\/span>","2022\/02\/09","1400\/11\/20"],["359,270","355,400","359,370","357,440","2350<\/span>","0.66%<\/span>","2022\/02\/08","1400\/11\/19"],["356,060","352,970","356,980","355,090","4800<\/span>","1.35%<\/span>","2022\/02\/07","1400\/11\/18"],["362,940","358,420","364,210","359,890","4080<\/span>","1.13%<\/span>","2022\/02\/06","1400\/11\/17"],["355,260","355,100","364,230","363,970","8150<\/span>","2.24%<\/span>","2022\/02\/05","1400\/11\/16"],["372,120","372,120","372,120","372,120","-<\/span>","-","2022\/02\/03","1400\/11\/14"],["372,010","370,480","373,940","372,120","540<\/span>","0.15%<\/span>","2022\/02\/02","1400\/11\/13"],["373,970","370,550","374,600","371,580","2770<\/span>","0.75%<\/span>","2022\/02\/01","1400\/11\/12"],["377,040","372,930","377,510","374,350","790<\/span>","0.21%<\/span>","2022\/01\/31","1400\/11\/11"],["377,640","374,080","378,110","375,140","2230<\/span>","0.59%<\/span>","2022\/01\/30","1400\/11\/10"],["376,030","375,850","378,060","377,370","2270<\/span>","0.61%<\/span>","2022\/01\/29","1400\/11\/09"],["375,100","375,100","375,100","375,100","-<\/span>","-","2022\/01\/27","1400\/11\/07"],["375,670","374,280","376,630","375,100","4940<\/span>","1.32%<\/span>","2022\/01\/26","1400\/11\/06"],["380,120","378,370","383,370","380,040","1870<\/span>","0.49%<\/span>","2022\/01\/25","1400\/11\/05"],["378,390","377,080","379,030","378,170","1680<\/span>","0.44%<\/span>","2022\/01\/24","1400\/11\/04"],["381,480","379,560","384,160","379,850","60<\/span>","0.02%<\/span>","2022\/01\/23","1400\/11\/03"],["375,870","375,330","380,000","379,790","1590<\/span>","0.42%<\/span>","2022\/01\/22","1400\/11\/02"],["378,200","378,200","378,200","378,200","-<\/span>","-","2022\/01\/20","1400\/10\/30"],["377,660","377,530","379,240","378,200","310<\/span>","0.08%<\/span>","2022\/01\/19","1400\/10\/29"],["376,560","375,870","379,450","377,890","2990<\/span>","0.8%<\/span>","2022\/01\/18","1400\/10\/28"],["374,300","373,570","377,640","374,900","1120<\/span>","0.3%<\/span>","2022\/01\/17","1400\/10\/27"],["375,090","374,760","377,310","376,020","3650<\/span>","0.97%<\/span>","2022\/01\/16","1400\/10\/26"],["381,550","377,400","381,750","379,670","7610<\/span>","2%<\/span>","2022\/01\/15","1400\/10\/25"],["387,280","387,280","387,280","387,280","-<\/span>","-","2022\/01\/13","1400\/10\/23"],["385,650","383,760","388,720","387,280","4330<\/span>","1.13%<\/span>","2022\/01\/12","1400\/10\/22"],["383,660","379,330","383,880","382,950","360<\/span>","0.09%<\/span>","2022\/01\/11","1400\/10\/21"],["386,070","381,050","388,270","383,310","3410<\/span>","0.9%<\/span>","2022\/01\/10","1400\/10\/20"],["373,280","371,270","380,490","379,900","6630<\/span>","1.78%<\/span>","2022\/01\/09","1400\/10\/19"],["381,690","373,050","384,210","373,270","16790<\/span>","4.5%<\/span>","2022\/01\/08","1400\/10\/18"],["390,060","390,060","390,060","390,060","-<\/span>","-","2022\/01\/05","1400\/10\/15"],["393,380","386,900","394,060","390,060","4400<\/span>","1.13%<\/span>","2022\/01\/04","1400\/10\/14"],["396,330","392,260","396,920","394,460","630<\/span>","0.16%<\/span>","2022\/01\/03","1400\/10\/13"],["398,750","394,060","399,080","395,090","6140<\/span>","1.55%<\/span>","2022\/01\/02","1400\/10\/12"],["402,080","398,340","402,150","401,230","3220<\/span>","0.8%<\/span>","2022\/01\/01","1400\/10\/11"],["404,450","404,450","404,450","404,450","-<\/span>","-","2021\/12\/30","1400\/10\/09"],["402,650","401,720","404,770","404,450","2920<\/span>","0.73%<\/span>","2021\/12\/29","1400\/10\/08"],["399,780","398,610","402,530","401,530","3540<\/span>","0.89%<\/span>","2021\/12\/28","1400\/10\/07"],["400,240","397,110","400,390","397,990","4550<\/span>","1.14%<\/span>","2021\/12\/27","1400\/10\/06"],["401,890","401,080","403,010","402,540","360<\/span>","0.09%<\/span>","2021\/12\/26","1400\/10\/05"],["400,690","399,970","402,750","402,180","2890<\/span>","0.72%<\/span>","2021\/12\/25","1400\/10\/04"],["405,070","405,070","405,070","405,070","-<\/span>","-","2021\/12\/23","1400\/10\/02"],["404,550","403,510","406,310","405,070","2060<\/span>","0.51%<\/span>","2021\/12\/22","1400\/10\/01"],["402,880","401,630","404,310","403,010","1490<\/span>","0.37%<\/span>","2021\/12\/21","1400\/09\/30"],["400,610","399,720","402,470","401,520","1410<\/span>","0.35%<\/span>","2021\/12\/20","1400\/09\/29"],["397,400","396,450","401,400","400,110","2440<\/span>","0.61%<\/span>","2021\/12\/19","1400\/09\/28"],["394,670","394,530","398,630","397,670","3880<\/span>","0.98%<\/span>","2021\/12\/18","1400\/09\/27"],["401,550","401,550","401,550","401,550","-<\/span>","-","2021\/12\/16","1400\/09\/25"],["401,530","398,190","402,940","401,550","1680<\/span>","0.42%<\/span>","2021\/12\/15","1400\/09\/24"],["406,330","399,340","406,880","399,870","1450<\/span>","0.36%<\/span>","2021\/12\/14","1400\/09\/23"],["390,520","390,270","401,660","401,320","5980<\/span>","1.51%<\/span>","2021\/12\/13","1400\/09\/22"],["398,860","392,500","399,540","395,340","6250<\/span>","1.58%<\/span>","2021\/12\/12","1400\/09\/21"],["404,870","399,590","404,960","401,590","5210<\/span>","1.3%<\/span>","2021\/12\/11","1400\/09\/20"],["406,800","406,800","406,800","406,800","-<\/span>","-","2021\/12\/09","1400\/09\/18"],["407,820","405,850","407,820","406,800","590<\/span>","0.15%<\/span>","2021\/12\/08","1400\/09\/17"],["408,250","405,610","410,010","407,390","140<\/span>","0.03%<\/span>","2021\/12\/07","1400\/09\/16"],["411,030","406,440","426,170","407,250","3930<\/span>","0.97%<\/span>","2021\/12\/06","1400\/09\/15"],["404,770","404,670","426,770","411,180","7940<\/span>","1.97%<\/span>","2021\/12\/05","1400\/09\/14"],["403,620","400,750","405,250","403,240","11090<\/span>","2.83%<\/span>","2021\/12\/04","1400\/09\/13"],["392,150","392,150","392,150","392,150","-<\/span>","-","2021\/12\/02","1400\/09\/11"],["389,290","389,200","393,250","392,150","2000<\/span>","0.51%<\/span>","2021\/12\/01","1400\/09\/10"],["387,690","385,350","391,530","390,150","4130<\/span>","1.07%<\/span>","2021\/11\/30","1400\/09\/09"],["393,560","385,020","393,680","386,020","6970<\/span>","1.81%<\/span>","2021\/11\/29","1400\/09\/08"],["394,340","391,750","395,110","392,990","1480<\/span>","0.38%<\/span>","2021\/11\/28","1400\/09\/07"],["390,300","389,740","403,240","394,470","7510<\/span>","1.94%<\/span>","2021\/11\/27","1400\/09\/06"],["386,960","386,960","386,960","386,960","-<\/span>","-","2021\/11\/25","1400\/09\/04"],["389,460","386,780","389,520","386,960","2810<\/span>","0.73%<\/span>","2021\/11\/24","1400\/09\/03"],["385,410","383,960","392,120","389,770","5930<\/span>","1.54%<\/span>","2021\/11\/23","1400\/09\/02"],["383,570","381,800","393,670","383,840","1620<\/span>","0.42%<\/span>","2021\/11\/22","1400\/09\/01"],["381,450","379,630","391,590","382,220","320<\/span>","0.08%<\/span>","2021\/11\/21","1400\/08\/30"],["378,430","378,060","382,500","381,900","1390<\/span>","0.37%<\/span>","2021\/11\/20","1400\/08\/29"],["380,510","380,510","380,510","380,510","-<\/span>","-","2021\/11\/18","1400\/08\/27"],["383,450","380,370","383,750","380,510","2690<\/span>","0.71%<\/span>","2021\/11\/17","1400\/08\/26"],["383,260","381,270","383,840","383,200","4130<\/span>","1.09%<\/span>","2021\/11\/16","1400\/08\/25"],["377,880","377,360","380,390","379,070","910<\/span>","0.24%<\/span>","2021\/11\/15","1400\/08\/24"],["384,430","363,210","384,520","378,160","5880<\/span>","1.55%<\/span>","2021\/11\/14","1400\/08\/23"],["386,520","383,640","386,590","384,040","1550<\/span>","0.41%<\/span>","2021\/11\/13","1400\/08\/22"],["382,490","382,490","382,490","382,490","-<\/span>","-","2021\/11\/11","1400\/08\/20"],["381,990","380,210","382,580","382,490","1610<\/span>","0.42%<\/span>","2021\/11\/10","1400\/08\/19"],["383,070","382,550","385,640","384,100","2740<\/span>","0.72%<\/span>","2021\/11\/09","1400\/08\/18"],["381,620","381,300","384,410","381,360","110<\/span>","0.03%<\/span>","2021\/11\/08","1400\/08\/17"],["378,900","378,450","382,710","381,250","2060<\/span>","0.54%<\/span>","2021\/11\/07","1400\/08\/16"],["376,120","375,450","379,360","379,190","3550<\/span>","0.95%<\/span>","2021\/11\/06","1400\/08\/15"],["375,640","375,640","375,640","375,640","-<\/span>","-","2021\/11\/04","1400\/08\/13"],["382,340","375,360","382,430","375,640","6950<\/span>","1.85%<\/span>","2021\/11\/03","1400\/08\/12"],["377,650","377,140","382,780","382,590","5830<\/span>","1.55%<\/span>","2021\/11\/02","1400\/08\/11"],["377,590","376,440","378,350","376,760","690<\/span>","0.18%<\/span>","2021\/11\/01","1400\/08\/10"],["377,640","377,100","378,990","377,450","1140<\/span>","0.3%<\/span>","2021\/10\/31","1400\/08\/09"],["376,720","376,440","378,910","378,590","1970<\/span>","0.52%<\/span>","2021\/10\/30","1400\/08\/08"],["380,560","380,560","380,560","380,560","-<\/span>","-","2021\/10\/28","1400\/08\/06"],["380,900","379,660","381,570","380,560","90<\/span>","0.02%<\/span>","2021\/10\/27","1400\/08\/05"],["379,230","378,700","382,220","380,650","1260<\/span>","0.33%<\/span>","2021\/10\/26","1400\/08\/04"],["378,680","377,990","380,600","379,390","250<\/span>","0.07%<\/span>","2021\/10\/25","1400\/08\/03"],["379,640","379,640","379,640","379,640","1010<\/span>","0.27%<\/span>","2021\/10\/23","1400\/08\/01"],["378,630","378,630","378,630","378,630","-<\/span>","-","2021\/10\/21","1400\/07\/29"],["377,070","377,070","379,420","378,630","1180<\/span>","0.31%<\/span>","2021\/10\/20","1400\/07\/28"],["378,110","375,130","378,180","377,450","1830<\/span>","0.48%<\/span>","2021\/10\/19","1400\/07\/27"],["377,820","377,010","380,130","379,280","5030<\/span>","1.34%<\/span>","2021\/10\/18","1400\/07\/26"],["372,680","372,250","375,230","374,250","500<\/span>","0.13%<\/span>","2021\/10\/17","1400\/07\/25"],["375,020","372,820","375,160","373,750","2660<\/span>","0.72%<\/span>","2021\/10\/16","1400\/07\/24"],["371,090","371,090","371,090","371,090","-<\/span>","-","2021\/10\/14","1400\/07\/22"],["372,280","370,880","373,260","371,090","330<\/span>","0.09%<\/span>","2021\/10\/13","1400\/07\/21"],["368,010","367,840","371,990","370,760","1430<\/span>","0.39%<\/span>","2021\/10\/12","1400\/07\/20"],["377,030","372,020","377,150","372,190","1485<\/span>","0.4%<\/span>","2021\/10\/11","1400\/07\/19"],["377,061","367,696","382,603","373,675","4025<\/span>","1.08%<\/span>","2021\/10\/09","1400\/07\/17"],["381,510","381,510","381,510","381,510","3810<\/span>","1%<\/span>","2021\/10\/06","1400\/07\/14"],["385,320","385,320","385,320","385,320","-<\/span>","-","2021\/10\/04","1400\/07\/12"],["382,320","381,470","386,620","385,320","2930<\/span>","0.77%<\/span>","2021\/10\/03","1400\/07\/11"],["383,200","381,250","383,210","382,390","3760<\/span>","0.98%<\/span>","2021\/10\/02","1400\/07\/10"],["382,140","381,990","386,150","386,150","4220<\/span>","1.1%<\/span>","2021\/09\/30","1400\/07\/08"],["383,680","381,280","385,510","381,930","630<\/span>","0.16%<\/span>","2021\/09\/29","1400\/07\/07"],["383,240","379,470","386,030","382,560","1640<\/span>","0.43%<\/span>","2021\/09\/28","1400\/07\/06"],["380,920","380,920","380,920","380,920","1650<\/span>","0.44%<\/span>","2021\/09\/26","1400\/07\/04"],["380,510","378,390","380,660","379,270","2760<\/span>","0.73%<\/span>","2021\/09\/25","1400\/07\/03"],["378,190","378,110","382,480","382,030","3320<\/span>","0.88%<\/span>","2021\/09\/23","1400\/07\/01"],["379,050","377,190","379,540","378,710","2130<\/span>","0.57%<\/span>","2021\/09\/22","1400\/06\/31"],["377,740","376,100","380,880","376,580","-<\/span>","-","2021\/09\/21","1400\/06\/30"],["377,740","376,100","380,880","376,580","1260<\/span>","0.33%<\/span>","2021\/09\/20","1400\/06\/29"],["378,430","376,180","379,430","377,840","1850<\/span>","0.49%<\/span>","2021\/09\/19","1400\/06\/28"],["377,840","377,360","380,310","379,690","2350<\/span>","0.62%<\/span>","2021\/09\/18","1400\/06\/27"],["382,040","382,040","382,040","382,040","-<\/span>","-","2021\/09\/16","1400\/06\/25"],["380,290","378,670","382,290","382,040","1490<\/span>","0.39%<\/span>","2021\/09\/15","1400\/06\/24"],["379,650","379,540","381,870","380,550","4860<\/span>","1.28%<\/span>","2021\/09\/14","1400\/06\/23"],["382,080","381,660","388,270","385,410","4570<\/span>","1.2%<\/span>","2021\/09\/13","1400\/06\/22"],["374,810","374,290","380,840","380,840","1350<\/span>","0.36%<\/span>","2021\/09\/12","1400\/06\/21"],["384,260","379,130","384,280","379,490","7980<\/span>","2.1%<\/span>","2021\/09\/11","1400\/06\/20"],["387,470","387,470","387,470","387,470","-<\/span>","-","2021\/09\/09","1400\/06\/18"],["383,650","383,080","388,120","387,470","4440<\/span>","1.16%<\/span>","2021\/09\/08","1400\/06\/17"],["382,140","381,510","384,560","383,030","3260<\/span>","0.86%<\/span>","2021\/09\/07","1400\/06\/16"],["378,420","376,470","380,330","379,770","2380<\/span>","0.63%<\/span>","2021\/09\/06","1400\/06\/15"],["377,340","375,730","377,960","377,390","530<\/span>","0.14%<\/span>","2021\/09\/05","1400\/06\/14"],["378,520","375,910","380,890","377,920","810<\/span>","0.21%<\/span>","2021\/09\/04","1400\/06\/13"],["378,730","378,730","378,730","378,730","-<\/span>","-","2021\/09\/02","1400\/06\/11"],["375,190","375,190","379,140","378,730","3220<\/span>","0.86%<\/span>","2021\/09\/01","1400\/06\/10"],["378,360","374,290","378,530","375,510","4580<\/span>","1.22%<\/span>","2021\/08\/31","1400\/06\/09"],["376,120","376,040","380,550","380,090","5120<\/span>","1.37%<\/span>","2021\/08\/30","1400\/06\/08"],["377,730","373,230","378,520","374,970","7750<\/span>","2.07%<\/span>","2021\/08\/29","1400\/06\/07"],["389,440","381,850","389,490","382,720","2970<\/span>","0.78%<\/span>","2021\/08\/28","1400\/06\/06"],["385,690","385,690","385,690","385,690","-<\/span>","-","2021\/08\/26","1400\/06\/04"],["385,300","384,350","387,750","385,690","1130<\/span>","0.29%<\/span>","2021\/08\/25","1400\/06\/03"],["382,410","382,270","387,640","384,560","2580<\/span>","0.68%<\/span>","2021\/08\/24","1400\/06\/02"],["383,540","380,610","385,740","381,980","140<\/span>","0.04%<\/span>","2021\/08\/23","1400\/06\/01"],["377,110","375,880","382,010","381,840","5320<\/span>","1.41%<\/span>","2021\/08\/22","1400\/05\/31"],["369,040","369,030","377,800","376,520","4130<\/span>","1.11%<\/span>","2021\/08\/21","1400\/05\/30"],["372,390","372,390","372,390","372,390","-<\/span>","-","2021\/08\/17","1400\/05\/26"],["374,020","372,070","374,330","372,390","2800<\/span>","0.75%<\/span>","2021\/08\/16","1400\/05\/25"],["375,080","374,540","375,930","375,190","350<\/span>","0.09%<\/span>","2021\/08\/15","1400\/05\/24"],["367,920","367,910","376,100","375,540","6810<\/span>","1.85%<\/span>","2021\/08\/14","1400\/05\/23"],["368,730","368,730","368,730","368,730","-<\/span>","-","2021\/08\/12","1400\/05\/21"],["371,750","366,660","372,650","368,730","2680<\/span>","0.73%<\/span>","2021\/08\/11","1400\/05\/20"],["368,550","367,080","373,110","371,410","4470<\/span>","1.22%<\/span>","2021\/08\/10","1400\/05\/19"],["361,240","361,060","368,050","366,940","5170<\/span>","1.43%<\/span>","2021\/08\/09","1400\/05\/18"],["358,320","358,010","363,220","361,770","2930<\/span>","0.82%<\/span>","2021\/08\/08","1400\/05\/17"],["358,070","352,640","359,480","358,840","480<\/span>","0.13%<\/span>","2021\/08\/07","1400\/05\/16"],["359,320","359,320","359,320","359,320","-<\/span>","-","2021\/08\/05","1400\/05\/14"],["358,230","358,230","359,980","359,320","550<\/span>","0.15%<\/span>","2021\/08\/04","1400\/05\/13"],["360,850","357,240","361,010","358,770","1230<\/span>","0.34%<\/span>","2021\/08\/03","1400\/05\/12"],["357,830","357,680","361,800","360,000","2960<\/span>","0.83%<\/span>","2021\/08\/02","1400\/05\/11"],["358,130","356,240","359,840","357,040","400<\/span>","0.11%<\/span>","2021\/08\/01","1400\/05\/10"],["360,110","356,070","360,720","356,640","720<\/span>","0.2%<\/span>","2021\/07\/31","1400\/05\/09"],["357,360","357,360","357,360","357,360","-<\/span>","-","2021\/07\/28","1400\/05\/06"],["351,930","349,590","358,020","357,360","5650<\/span>","1.61%<\/span>","2021\/07\/27","1400\/05\/05"],["349,010","348,710","352,160","351,710","2930<\/span>","0.84%<\/span>","2021\/07\/26","1400\/05\/04"],["343,590","343,080","349,140","348,780","5550<\/span>","1.62%<\/span>","2021\/07\/25","1400\/05\/03"],["342,970","342,770","345,730","343,230","1780<\/span>","0.52%<\/span>","2021\/07\/24","1400\/05\/02"],["341,450","341,450","341,450","341,450","5350<\/span>","1.59%<\/span>","2021\/07\/22","1400\/04\/31"],["336,100","336,100","336,100","336,100","-<\/span>","-","2021\/07\/20","1400\/04\/29"],["337,160","335,350","337,400","336,100","1000<\/span>","0.3%<\/span>","2021\/07\/19","1400\/04\/28"],["340,350","336,760","340,450","337,100","3370<\/span>","1%<\/span>","2021\/07\/18","1400\/04\/27"],["342,590","340,230","343,590","340,470","4590<\/span>","1.35%<\/span>","2021\/07\/17","1400\/04\/26"],["345,060","345,060","345,060","345,060","-<\/span>","-","2021\/07\/15","1400\/04\/24"],["343,470","343,120","346,260","345,060","1440<\/span>","0.42%<\/span>","2021\/07\/14","1400\/04\/23"],["345,020","341,530","345,350","343,620","1380<\/span>","0.4%<\/span>","2021\/07\/13","1400\/04\/22"],["351,050","344,210","351,110","345,000","6460<\/span>","1.87%<\/span>","2021\/07\/12","1400\/04\/21"],["351,760","349,940","352,010","351,460","600<\/span>","0.17%<\/span>","2021\/07\/11","1400\/04\/20"],["351,070","350,390","352,270","352,060","2220<\/span>","0.63%<\/span>","2021\/07\/10","1400\/04\/19"],["351,660","344,340","355,950","349,840","1140<\/span>","0.33%<\/span>","2021\/07\/07","1400\/04\/16"],["350,520","336,080","351,800","350,010","720<\/span>","0.21%<\/span>","2021\/07\/06","1400\/04\/15"],["353,290","350,630","354,170","350,730","400<\/span>","0.11%<\/span>","2021\/07\/05","1400\/04\/14"],["352,060","349,980","352,440","350,330","1940<\/span>","0.55%<\/span>","2021\/07\/04","1400\/04\/13"],["356,710","351,860","356,760","352,270","290<\/span>","0.08%<\/span>","2021\/07\/03","1400\/04\/12"],["351,980","351,980","351,980","351,980","-<\/span>","-","2021\/07\/01","1400\/04\/10"],["355,240","349,650","355,300","351,980","4180<\/span>","1.19%<\/span>","2021\/06\/30","1400\/04\/09"],["350,730","350,710","357,990","356,160","6080<\/span>","1.74%<\/span>","2021\/06\/29","1400\/04\/08"],["349,990","349,280","355,280","350,080","2860<\/span>","0.82%<\/span>","2021\/06\/28","1400\/04\/07"],["346,790","346,290","350,420","347,220","40<\/span>","0.01%<\/span>","2021\/06\/27","1400\/04\/06"],["342,670","342,660","347,400","347,260","6210<\/span>","1.82%<\/span>","2021\/06\/26","1400\/04\/05"],["341,050","341,050","341,050","341,050","-<\/span>","-","2021\/06\/24","1400\/04\/03"],["342,310","340,570","343,250","341,050","1130<\/span>","0.33%<\/span>","2021\/06\/23","1400\/04\/02"],["343,880","341,070","343,990","342,180","50<\/span>","0.01%<\/span>","2021\/06\/22","1400\/04\/01"],["339,790","339,790","342,750","342,230","2330<\/span>","0.69%<\/span>","2021\/06\/21","1400\/03\/31"],["335,810","334,730","340,280","339,900","4640<\/span>","1.38%<\/span>","2021\/06\/20","1400\/03\/30"],["328,640","328,630","336,560","335,260","10290<\/span>","3.07%<\/span>","2021\/06\/19","1400\/03\/29"],["345,550","345,550","345,550","345,550","-<\/span>","-","2021\/06\/17","1400\/03\/27"],["342,850","342,710","345,980","345,550","160<\/span>","0.05%<\/span>","2021\/06\/16","1400\/03\/26"],["341,880","341,840","346,920","345,710","2350<\/span>","0.68%<\/span>","2021\/06\/15","1400\/03\/25"],["343,430","342,580","344,350","343,360","570<\/span>","0.17%<\/span>","2021\/06\/14","1400\/03\/24"],["342,960","339,930","343,640","342,790","260<\/span>","0.08%<\/span>","2021\/06\/13","1400\/03\/23"],["340,180","340,130","343,340","343,050","2720<\/span>","0.8%<\/span>","2021\/06\/12","1400\/03\/22"],["340,330","340,330","340,330","340,330","-<\/span>","-","2021\/06\/10","1400\/03\/20"],["343,760","340,150","343,810","340,330","3550<\/span>","1.04%<\/span>","2021\/06\/09","1400\/03\/19"],["344,330","343,670","346,730","343,880","2110<\/span>","0.62%<\/span>","2021\/06\/08","1400\/03\/18"],["342,590","340,920","343,090","341,770","2800<\/span>","0.83%<\/span>","2021\/06\/07","1400\/03\/17"],["338,970","338,970","338,970","338,970","-<\/span>","-","2021\/06\/03","1400\/03\/13"],["341,300","338,570","341,450","338,970","5880<\/span>","1.73%<\/span>","2021\/06\/02","1400\/03\/12"],["346,660","329,320","347,280","344,850","3340<\/span>","0.97%<\/span>","2021\/06\/01","1400\/03\/11"],["342,350","339,210","348,190","348,190","2850<\/span>","0.83%<\/span>","2021\/05\/31","1400\/03\/10"],["351,820","344,150","354,980","345,340","2040<\/span>","0.59%<\/span>","2021\/05\/30","1400\/03\/09"],["339,330","339,280","345,570","343,300","11010<\/span>","3.31%<\/span>","2021\/05\/29","1400\/03\/08"],["332,290","332,290","332,290","332,290","-<\/span>","-","2021\/05\/27","1400\/03\/06"],["330,800","330,260","333,030","332,290","1200<\/span>","0.36%<\/span>","2021\/05\/26","1400\/03\/05"],["331,440","330,940","334,670","331,090","1500<\/span>","0.46%<\/span>","2021\/05\/25","1400\/03\/04"],["331,790","328,910","343,210","329,590","2920<\/span>","0.89%<\/span>","2021\/05\/24","1400\/03\/03"],["332,830","330,200","342,770","332,510","2960<\/span>","0.9%<\/span>","2021\/05\/23","1400\/03\/02"],["327,250","326,960","330,080","329,550","1680<\/span>","0.51%<\/span>","2021\/05\/22","1400\/03\/01"],["327,870","327,870","327,870","327,870","-<\/span>","-","2021\/05\/20","1400\/02\/30"],["325,420","313,750","331,110","327,870","1510<\/span>","0.46%<\/span>","2021\/05\/19","1400\/02\/29"],["327,650","323,490","328,270","326,360","4850<\/span>","1.49%<\/span>","2021\/05\/18","1400\/02\/28"],["327,910","327,220","333,390","331,210","5040<\/span>","1.55%<\/span>","2021\/05\/17","1400\/02\/27"],["329,820","324,850","330,160","326,170","280<\/span>","0.09%<\/span>","2021\/05\/16","1400\/02\/26"],["322,320","322,170","326,070","325,890","4530<\/span>","1.41%<\/span>","2021\/05\/15","1400\/02\/25"],["319,770","318,110","323,790","321,360","890<\/span>","0.28%<\/span>","2021\/05\/12","1400\/02\/22"],["316,210","315,020","322,120","320,470","2519<\/span>","0.79%<\/span>","2021\/05\/11","1400\/02\/21"],["313,461","310,044","319,985","317,951","1781<\/span>","0.56%<\/span>","2021\/05\/09","1400\/02\/19"],["301,470","301,330","306,510","305,650","1070<\/span>","0.35%<\/span>","2021\/05\/08","1400\/02\/18"],["304,580","304,580","304,580","304,580","-<\/span>","-","2021\/05\/06","1400\/02\/16"],["291,450","291,450","309,350","304,580","5070<\/span>","1.66%<\/span>","2021\/05\/05","1400\/02\/15"],["309,650","309,650","309,650","309,650","-<\/span>","-","2021\/05\/03","1400\/02\/13"],["310,250","305,710","311,650","309,650","270<\/span>","0.09%<\/span>","2021\/05\/02","1400\/02\/12"],["317,440","304,490","318,810","309,380","21740<\/span>","7.03%<\/span>","2021\/05\/01","1400\/02\/11"],["331,120","331,120","331,120","331,120","-<\/span>","-","2021\/04\/29","1400\/02\/09"],["334,060","330,700","334,070","331,120","2080<\/span>","0.63%<\/span>","2021\/04\/28","1400\/02\/08"],["332,950","331,050","333,670","333,200","680<\/span>","0.2%<\/span>","2021\/04\/27","1400\/02\/07"],["334,790","330,810","334,790","332,520","550<\/span>","0.17%<\/span>","2021\/04\/26","1400\/02\/06"],["333,080","331,060","334,430","331,970","450<\/span>","0.14%<\/span>","2021\/04\/25","1400\/02\/05"],["334,020","331,940","336,100","332,420","1750<\/span>","0.53%<\/span>","2021\/04\/24","1400\/02\/04"],["334,170","334,170","334,170","334,170","-<\/span>","-","2021\/04\/22","1400\/02\/02"],["339,930","333,570","339,930","334,170","5210<\/span>","1.56%<\/span>","2021\/04\/21","1400\/02\/01"],["340,380","338,240","340,580","339,380","660<\/span>","0.19%<\/span>","2021\/04\/20","1400\/01\/31"],["336,290","334,180","340,660","340,040","550<\/span>","0.16%<\/span>","2021\/04\/19","1400\/01\/30"],["343,960","336,470","344,370","339,490","4310<\/span>","1.27%<\/span>","2021\/04\/18","1400\/01\/29"],["343,930","341,710","344,210","343,800","4200<\/span>","1.22%<\/span>","2021\/04\/17","1400\/01\/28"],["348,000","348,000","348,000","348,000","-<\/span>","-","2021\/04\/15","1400\/01\/26"],["346,170","345,680","348,840","348,000","1510<\/span>","0.44%<\/span>","2021\/04\/14","1400\/01\/25"],["346,790","345,190","347,140","346,490","480<\/span>","0.14%<\/span>","2021\/04\/13","1400\/01\/24"],["346,340","343,570","346,970","346,970","320<\/span>","0.09%<\/span>","2021\/04\/12","1400\/01\/23"],["343,020","343,020","348,050","346,650","4290<\/span>","1.25%<\/span>","2021\/04\/11","1400\/01\/22"],["343,690","342,190","344,240","342,360","1910<\/span>","0.56%<\/span>","2021\/04\/10","1400\/01\/21"],["344,270","344,270","344,270","344,270","-<\/span>","-","2021\/04\/08","1400\/01\/19"],["348,040","342,790","348,040","344,270","4170<\/span>","1.21%<\/span>","2021\/04\/07","1400\/01\/18"],["351,300","347,320","351,390","348,440","4210<\/span>","1.21%<\/span>","2021\/04\/06","1400\/01\/17"],["352,290","349,250","353,900","352,650","2870<\/span>","0.82%<\/span>","2021\/04\/05","1400\/01\/16"],["347,290","345,650","351,180","349,780","1540<\/span>","0.44%<\/span>","2021\/04\/04","1400\/01\/15"],["343,680","343,550","348,950","348,240","10160<\/span>","2.92%<\/span>","2021\/04\/03","1400\/01\/14"],["358,400","357,170","358,400","358,400","-<\/span>","-","2021\/03\/31","1400\/01\/11"],["356,940","355,050","359,270","358,400","1920<\/span>","0.54%<\/span>","2021\/03\/30","1400\/01\/10"],["356,480","356,480","356,480","356,480","-<\/span>","-","2021\/03\/28","1400\/01\/08"],["353,850","353,690","357,340","356,480","3634<\/span>","1.03%<\/span>","2021\/03\/27","1400\/01\/07"],["350,984","346,210","355,210","352,846","144<\/span>","0.04%<\/span>","2021\/03\/24","1400\/01\/04"],["352,990","352,990","352,990","352,990","-<\/span>","-","2021\/03\/18","1399\/12\/28"],["348,780","348,770","354,900","352,990","4440<\/span>","1.27%<\/span>","2021\/03\/17","1399\/12\/27"],["348,500","348,220","350,430","348,550","400<\/span>","0.11%<\/span>","2021\/03\/16","1399\/12\/26"],["345,400","344,060","349,050","348,150","1620<\/span>","0.47%<\/span>","2021\/03\/15","1399\/12\/25"],["346,450","344,210","346,730","346,530","500<\/span>","0.14%<\/span>","2021\/03\/14","1399\/12\/24"],["347,420","345,920","347,590","346,030","1320<\/span>","0.38%<\/span>","2021\/03\/13","1399\/12\/23"],["344,710","344,710","344,710","344,710","-<\/span>","-","2021\/03\/10","1399\/12\/20"],["346,450","343,750","347,510","344,710","870<\/span>","0.25%<\/span>","2021\/03\/09","1399\/12\/19"],["345,040","342,950","346,100","345,580","1160<\/span>","0.34%<\/span>","2021\/03\/08","1399\/12\/18"],["346,780","343,820","348,900","344,420","1670<\/span>","0.48%<\/span>","2021\/03\/07","1399\/12\/17"],["345,390","343,020","346,810","346,090","5370<\/span>","1.55%<\/span>","2021\/03\/06","1399\/12\/16"],["351,460","351,460","351,460","351,460","-<\/span>","-","2021\/03\/04","1399\/12\/14"],["356,310","351,090","356,330","351,460","5650<\/span>","1.61%<\/span>","2021\/03\/03","1399\/12\/13"],["356,380","355,460","357,750","357,110","1690<\/span>","0.48%<\/span>","2021\/03\/02","1399\/12\/12"],["353,910","351,850","355,920","355,420","2340<\/span>","0.66%<\/span>","2021\/03\/01","1399\/12\/11"],["358,120","355,850","359,190","357,760","1490<\/span>","0.42%<\/span>","2021\/02\/28","1399\/12\/10"],["358,010","353,550","358,010","356,270","5140<\/span>","1.44%<\/span>","2021\/02\/27","1399\/12\/09"],["361,410","361,410","361,410","361,410","-<\/span>","-","2021\/02\/24","1399\/12\/06"],["359,590","358,970","363,380","361,410","3670<\/span>","1.03%<\/span>","2021\/02\/23","1399\/12\/05"],["351,190","350,820","358,580","357,740","10460<\/span>","3.01%<\/span>","2021\/02\/22","1399\/12\/04"],["348,550","346,930","351,820","347,280","2000<\/span>","0.58%<\/span>","2021\/02\/21","1399\/12\/03"],["355,750","349,280","355,810","349,280","16140<\/span>","4.62%<\/span>","2021\/02\/20","1399\/12\/02"],["365,420","365,420","365,420","365,420","-<\/span>","-","2021\/02\/18","1399\/11\/30"],["360,420","360,420","365,530","365,420","5270<\/span>","1.46%<\/span>","2021\/02\/17","1399\/11\/29"],["364,630","359,830","364,730","360,150","6760<\/span>","1.88%<\/span>","2021\/02\/16","1399\/11\/28"],["358,040","357,970","368,100","366,910","9180<\/span>","2.57%<\/span>","2021\/02\/15","1399\/11\/27"],["360,690","355,250","361,550","357,730","2110<\/span>","0.59%<\/span>","2021\/02\/14","1399\/11\/26"],["366,750","359,700","366,750","359,840","420<\/span>","0.12%<\/span>","2021\/02\/13","1399\/11\/25"],["359,420","359,420","359,420","359,420","9700<\/span>","2.77%<\/span>","2021\/02\/11","1399\/11\/23"],["349,720","349,720","349,720","349,720","-<\/span>","-","2021\/02\/09","1399\/11\/21"],["347,500","346,190","350,490","349,720","3760<\/span>","1.09%<\/span>","2021\/02\/08","1399\/11\/20"],["342,940","341,010","346,130","345,960","8160<\/span>","2.42%<\/span>","2021\/02\/07","1399\/11\/19"],["336,550","335,410","337,930","337,800","7790<\/span>","2.36%<\/span>","2021\/02\/06","1399\/11\/18"],["330,010","330,010","330,010","330,010","-<\/span>","-","2021\/02\/04","1399\/11\/16"],["328,660","326,790","330,250","330,010","20<\/span>","0.01%<\/span>","2021\/02\/03","1399\/11\/15"],["332,930","328,870","333,190","329,990","5340<\/span>","1.62%<\/span>","2021\/02\/02","1399\/11\/14"],["337,370","334,450","338,300","335,330","3050<\/span>","0.92%<\/span>","2021\/02\/01","1399\/11\/13"],["336,380","331,630","338,740","332,280","6040<\/span>","1.82%<\/span>","2021\/01\/31","1399\/11\/12"],["340,800","337,240","341,820","338,320","8210<\/span>","2.49%<\/span>","2021\/01\/30","1399\/11\/11"],["330,110","330,110","330,110","330,110","-<\/span>","-","2021\/01\/28","1399\/11\/09"],["327,890","325,220","330,940","330,110","840<\/span>","0.26%<\/span>","2021\/01\/27","1399\/11\/08"],["331,490","328,240","336,980","329,270","4390<\/span>","1.35%<\/span>","2021\/01\/26","1399\/11\/07"],["320,940","314,870","325,050","324,880","3160<\/span>","0.98%<\/span>","2021\/01\/25","1399\/11\/06"],["325,470","321,350","327,660","321,720","2370<\/span>","0.74%<\/span>","2021\/01\/24","1399\/11\/05"],["320,260","319,330","329,250","324,090","8340<\/span>","2.64%<\/span>","2021\/01\/23","1399\/11\/04"],["315,750","315,750","315,750","315,750","-<\/span>","-","2021\/01\/21","1399\/11\/02"],["313,170","305,490","329,340","315,750","3750<\/span>","1.2%<\/span>","2021\/01\/20","1399\/11\/01"],["303,350","303,350","322,830","312,000","9730<\/span>","3.22%<\/span>","2021\/01\/19","1399\/10\/30"],["292,320","287,170","307,860","302,270","11120<\/span>","3.68%<\/span>","2021\/01\/18","1399\/10\/29"],["313,390","308,780","313,390","313,390","14860<\/span>","4.74%<\/span>","2021\/01\/16","1399\/10\/27"],["328,250","328,250","328,250","328,250","-<\/span>","-","2021\/01\/14","1399\/10\/25"],["336,310","324,350","336,390","328,250","7760<\/span>","2.36%<\/span>","2021\/01\/13","1399\/10\/24"],["341,090","332,330","342,090","336,010","6570<\/span>","1.96%<\/span>","2021\/01\/12","1399\/10\/23"],["340,490","338,260","342,630","342,580","3960<\/span>","1.17%<\/span>","2021\/01\/11","1399\/10\/22"],["342,470","337,770","344,900","338,620","1970<\/span>","0.58%<\/span>","2021\/01\/10","1399\/10\/21"],["338,240","337,020","342,910","340,590","9140<\/span>","2.68%<\/span>","2021\/01\/09","1399\/10\/20"],["349,730","349,730","349,730","349,730","-<\/span>","-","2021\/01\/07","1399\/10\/18"],["354,210","348,480","354,210","349,730","4230<\/span>","1.21%<\/span>","2021\/01\/06","1399\/10\/17"],["358,670","352,380","358,850","353,960","4510<\/span>","1.27%<\/span>","2021\/01\/05","1399\/10\/16"],["355,070","354,380","358,480","358,470","3540<\/span>","1%<\/span>","2021\/01\/04","1399\/10\/15"],["355,700","353,870","357,610","354,930","280<\/span>","0.08%<\/span>","2021\/01\/03","1399\/10\/14"],["352,890","352,310","355,170","354,650","2120<\/span>","0.6%<\/span>","2021\/01\/02","1399\/10\/13"],["354,475","349,392","359,650","352,530","1440<\/span>","0.41%<\/span>","2020\/12\/30","1399\/10\/10"],["351,370","351,160","353,800","352,890","2730<\/span>","0.78%<\/span>","2020\/12\/29","1399\/10\/09"],["352,070","349,250","352,370","350,160","1800<\/span>","0.51%<\/span>","2020\/12\/28","1399\/10\/08"],["353,710","349,140","353,930","351,960","450<\/span>","0.13%<\/span>","2020\/12\/27","1399\/10\/07"],["350,610","350,540","353,460","352,410","6650<\/span>","1.92%<\/span>","2020\/12\/26","1399\/10\/06"],["345,760","345,760","345,760","345,760","-<\/span>","-","2020\/12\/24","1399\/10\/04"],["354,720","345,610","356,560","345,760","370<\/span>","0.11%<\/span>","2020\/12\/23","1399\/10\/03"],["348,850","344,680","354,840","346,130","3500<\/span>","1.02%<\/span>","2020\/12\/22","1399\/10\/02"],["341,980","341,640","349,770","342,630","820<\/span>","0.24%<\/span>","2020\/12\/21","1399\/10\/01"],["340,000","339,520","351,430","341,810","850<\/span>","0.25%<\/span>","2020\/12\/20","1399\/09\/30"],["346,380","338,860","348,550","340,960","6300<\/span>","1.85%<\/span>","2020\/12\/19","1399\/09\/29"],["347,260","347,260","347,260","347,260","-<\/span>","-","2020\/12\/17","1399\/09\/27"],["343,970","343,890","357,240","347,260","3200<\/span>","0.93%<\/span>","2020\/12\/16","1399\/09\/26"],["353,920","343,890","353,920","344,060","2890<\/span>","0.84%<\/span>","2020\/12\/15","1399\/09\/25"],["349,480","346,130","352,620","346,950","1850<\/span>","0.54%<\/span>","2020\/12\/14","1399\/09\/24"],["343,830","343,830","350,750","345,100","160<\/span>","0.05%<\/span>","2020\/12\/13","1399\/09\/23"],["346,000","344,150","346,530","345,260","4940<\/span>","1.43%<\/span>","2020\/12\/12","1399\/09\/22"],["350,200","350,200","350,200","350,200","-<\/span>","-","2020\/12\/10","1399\/09\/20"],["353,280","349,640","353,280","350,200","4280<\/span>","1.22%<\/span>","2020\/12\/09","1399\/09\/19"],["352,950","352,700","358,680","354,480","5330<\/span>","1.53%<\/span>","2020\/12\/08","1399\/09\/18"],["347,180","347,160","350,130","349,150","1710<\/span>","0.49%<\/span>","2020\/12\/07","1399\/09\/17"],["348,000","344,600","349,490","347,440","3300<\/span>","0.95%<\/span>","2020\/12\/06","1399\/09\/16"],["349,660","347,780","351,410","350,740","282<\/span>","0.08%<\/span>","2020\/12\/05","1399\/09\/15"],["355,974","347,268","361,135","350,458","3732<\/span>","1.06%<\/span>","2020\/12\/02","1399\/09\/12"],["353,970","342,530","354,220","347,950","7850<\/span>","2.26%<\/span>","2020\/12\/01","1399\/09\/11"],["350,380","349,570","356,700","355,800","12940<\/span>","3.77%<\/span>","2020\/11\/30","1399\/09\/10"],["338,590","337,420","344,230","342,860","5040<\/span>","1.49%<\/span>","2020\/11\/29","1399\/09\/09"],["331,640","331,310","338,700","337,820","4680<\/span>","1.4%<\/span>","2020\/11\/28","1399\/09\/08"],["333,140","333,140","333,140","333,140","-<\/span>","-","2020\/11\/26","1399\/09\/06"],["336,390","331,300","336,980","333,140","3290<\/span>","0.99%<\/span>","2020\/11\/25","1399\/09\/05"],["341,180","336,080","341,690","336,430","4610<\/span>","1.37%<\/span>","2020\/11\/24","1399\/09\/04"],["337,890","337,790","342,570","341,040","6030<\/span>","1.77%<\/span>","2020\/11\/23","1399\/09\/03"],["345,120","344,410","350,450","347,070","1400<\/span>","0.41%<\/span>","2020\/11\/22","1399\/09\/02"],["347,130","340,760","347,190","345,670","1600<\/span>","0.46%<\/span>","2020\/11\/21","1399\/09\/01"],["347,270","347,270","347,270","347,270","-<\/span>","-","2020\/11\/19","1399\/08\/29"],["348,530","344,560","348,550","347,270","1280<\/span>","0.37%<\/span>","2020\/11\/18","1399\/08\/28"],["351,650","346,500","351,760","348,550","2990<\/span>","0.86%<\/span>","2020\/11\/17","1399\/08\/27"],["346,750","345,610","383,250","351,540","5440<\/span>","1.57%<\/span>","2020\/11\/16","1399\/08\/26"],["346,700","345,400","381,100","346,100","200<\/span>","0.06%<\/span>","2020\/11\/15","1399\/08\/25"],["379,490","336,700","379,700","345,900","15800<\/span>","4.57%<\/span>","2020\/11\/14","1399\/08\/24"],["361,700","361,700","361,700","361,700","-<\/span>","-","2020\/11\/12","1399\/08\/22"],["362,910","357,610","363,430","361,700","1550<\/span>","0.43%<\/span>","2020\/11\/11","1399\/08\/21"],["373,320","359,290","373,430","363,250","11860<\/span>","3.26%<\/span>","2020\/11\/10","1399\/08\/20"],["359,280","359,250","376,880","375,110","12620<\/span>","3.48%<\/span>","2020\/11\/09","1399\/08\/19"],["346,960","346,940","379,170","362,490","16400<\/span>","4.74%<\/span>","2020\/11\/08","1399\/08\/18"],["347,370","330,240","350,110","346,090","5350<\/span>","1.55%<\/span>","2020\/11\/07","1399\/08\/17"],["377,340","348,480","382,500","351,440","16260<\/span>","4.63%<\/span>","2020\/11\/04","1399\/08\/14"],["388,430","388,430","388,430","388,430","-<\/span>","-","2020\/11\/02","1399\/08\/12"],["372,170","371,890","389,880","388,430","15420<\/span>","4.13%<\/span>","2020\/11\/01","1399\/08\/11"],["363,350","358,030","384,060","373,010","2080<\/span>","0.56%<\/span>","2020\/10\/31","1399\/08\/10"],["375,090","375,090","375,090","375,090","-<\/span>","-","2020\/10\/29","1399\/08\/08"],["382,970","374,780","383,390","375,090","1390<\/span>","0.37%<\/span>","2020\/10\/28","1399\/08\/07"],["386,120","372,960","386,120","376,480","10250<\/span>","2.72%<\/span>","2020\/10\/27","1399\/08\/06"],["377,450","377,450","388,720","386,730","3490<\/span>","0.9%<\/span>","2020\/10\/26","1399\/08\/05"],["390,220","390,220","390,220","390,220","10170<\/span>","2.61%<\/span>","2020\/10\/24","1399\/08\/03"],["400,390","400,390","400,390","400,390","-<\/span>","-","2020\/10\/22","1399\/08\/01"],["397,810","393,750","403,990","400,390","1520<\/span>","0.38%<\/span>","2020\/10\/21","1399\/07\/30"],["358,710","358,710","398,970","398,870","41820<\/span>","11.71%<\/span>","2020\/10\/20","1399\/07\/29"],["403,920","357,050","404,510","357,050","48990<\/span>","13.72%<\/span>","2020\/10\/19","1399\/07\/28"],["420,610","404,890","425,700","406,040","11310<\/span>","2.79%<\/span>","2020\/10\/18","1399\/07\/27"],["413,860","407,480","422,690","417,350","1450<\/span>","0.35%<\/span>","2020\/10\/14","1399\/07\/23"],["409,980","407,100","415,560","413,340","760<\/span>","0.18%<\/span>","2020\/10\/13","1399\/07\/22"],["410,240","409,950","416,410","412,580","1250<\/span>","0.3%<\/span>","2020\/10\/12","1399\/07\/21"],["403,340","401,930","411,940","411,330","7910<\/span>","1.96%<\/span>","2020\/10\/11","1399\/07\/20"],["404,020","401,040","415,150","403,420","19710<\/span>","5.14%<\/span>","2020\/10\/10","1399\/07\/19"],["384,300","383,710","384,890","383,710","-<\/span>","-","2020\/10\/07","1399\/07\/16"],["382,760","379,800","385,030","383,710","220<\/span>","0.06%<\/span>","2020\/10\/06","1399\/07\/15"],["383,210","382,250","387,670","383,490","1470<\/span>","0.38%<\/span>","2020\/10\/05","1399\/07\/14"],["368,500","368,450","382,760","382,020","12680<\/span>","3.43%<\/span>","2020\/10\/04","1399\/07\/13"],["379,020","360,140","379,020","369,340","18050<\/span>","4.89%<\/span>","2020\/10\/03","1399\/07\/12"],["387,390","387,390","387,390","387,390","-<\/span>","-","2020\/10\/01","1399\/07\/10"],["385,440","383,350","389,800","387,390","2330<\/span>","0.61%<\/span>","2020\/09\/30","1399\/07\/09"],["378,330","377,140","385,950","385,060","6940<\/span>","1.84%<\/span>","2020\/09\/29","1399\/07\/08"],["380,050","373,140","380,190","378,120","2720<\/span>","0.72%<\/span>","2020\/09\/28","1399\/07\/07"],["372,620","372,620","381,680","380,840","8960<\/span>","2.41%<\/span>","2020\/09\/27","1399\/07\/06"],["367,740","367,740","372,180","371,880","4620<\/span>","1.26%<\/span>","2020\/09\/26","1399\/07\/05"],["367,260","367,260","367,260","367,260","-<\/span>","-","2020\/09\/24","1399\/07\/03"],["357,650","357,650","368,360","367,260","8290<\/span>","2.31%<\/span>","2020\/09\/23","1399\/07\/02"],["349,660","349,410","359,420","358,970","8250<\/span>","2.35%<\/span>","2020\/09\/22","1399\/07\/01"],["348,180","346,390","354,580","350,720","2280<\/span>","0.65%<\/span>","2020\/09\/21","1399\/06\/31"],["353,060","348,090","355,860","348,440","4080<\/span>","1.17%<\/span>","2020\/09\/20","1399\/06\/30"],["346,110","346,110","354,380","352,520","5660<\/span>","1.63%<\/span>","2020\/09\/19","1399\/06\/29"],["346,860","346,860","346,860","346,860","-<\/span>","-","2020\/09\/17","1399\/06\/27"],["348,340","346,520","349,910","346,860","3230<\/span>","0.93%<\/span>","2020\/09\/16","1399\/06\/26"],["347,270","346,640","353,300","350,090","3940<\/span>","1.14%<\/span>","2020\/09\/15","1399\/06\/25"],["341,180","336,250","349,210","346,150","5010<\/span>","1.47%<\/span>","2020\/09\/14","1399\/06\/24"],["344,610","335,520","350,450","341,140","2870<\/span>","0.84%<\/span>","2020\/09\/13","1399\/06\/23"],["337,100","329,410","344,540","344,010","15460<\/span>","4.71%<\/span>","2020\/09\/12","1399\/06\/22"],["328,550","328,550","328,550","328,550","-<\/span>","-","2020\/09\/10","1399\/06\/20"],["332,290","321,630","332,450","328,550","3380<\/span>","1.03%<\/span>","2020\/09\/09","1399\/06\/19"],["325,470","325,230","331,970","331,930","4070<\/span>","1.24%<\/span>","2020\/09\/08","1399\/06\/18"],["324,860","324,540","336,850","327,860","2520<\/span>","0.77%<\/span>","2020\/09\/07","1399\/06\/17"],["326,360","324,800","327,370","325,340","2700<\/span>","0.83%<\/span>","2020\/09\/06","1399\/06\/16"],["330,340","327,370","331,000","328,040","5200<\/span>","1.61%<\/span>","2020\/09\/05","1399\/06\/15"],["322,840","322,840","322,840","322,840","-<\/span>","-","2020\/09\/03","1399\/06\/13"],["325,500","321,810","325,500","322,840","2420<\/span>","0.75%<\/span>","2020\/09\/02","1399\/06\/12"],["326,270","325,040","329,600","325,260","2840<\/span>","0.87%<\/span>","2020\/09\/01","1399\/06\/11"],["320,190","309,450","328,410","328,100","18600<\/span>","6.01%<\/span>","2020\/08\/31","1399\/06\/10"],["309,500","309,500","309,500","309,500","-<\/span>","-","2020\/08\/27","1399\/06\/06"],["311,260","309,000","311,260","309,500","1370<\/span>","0.44%<\/span>","2020\/08\/26","1399\/06\/05"],["308,660","305,580","312,520","310,870","2590<\/span>","0.84%<\/span>","2020\/08\/25","1399\/06\/04"],["303,370","302,480","309,450","308,280","5640<\/span>","1.86%<\/span>","2020\/08\/24","1399\/06\/03"],["301,110","289,450","304,130","302,640","1800<\/span>","0.6%<\/span>","2020\/08\/23","1399\/06\/02"],["302,930","300,660","303,330","300,840","3180<\/span>","1.06%<\/span>","2020\/08\/22","1399\/06\/01"],["304,020","304,020","304,020","304,020","-<\/span>","-","2020\/08\/20","1399\/05\/30"],["297,670","297,670","304,290","304,020","4250<\/span>","1.42%<\/span>","2020\/08\/19","1399\/05\/29"],["302,130","299,720","305,710","299,770","1370<\/span>","0.46%<\/span>","2020\/08\/18","1399\/05\/28"],["305,380","298,570","305,640","301,140","3160<\/span>","1.05%<\/span>","2020\/08\/17","1399\/05\/27"],["294,650","294,630","306,610","304,300","10010<\/span>","3.4%<\/span>","2020\/08\/16","1399\/05\/26"],["288,790","288,400","294,590","294,290","130<\/span>","0.04%<\/span>","2020\/08\/15","1399\/05\/25"],["294,420","294,420","294,420","294,420","-<\/span>","-","2020\/08\/13","1399\/05\/23"],["291,510","291,400","296,410","294,420","3540<\/span>","1.22%<\/span>","2020\/08\/12","1399\/05\/22"],["290,320","275,060","292,490","290,880","630<\/span>","0.22%<\/span>","2020\/08\/11","1399\/05\/21"],["288,690","286,780","298,260","291,510","2550<\/span>","0.88%<\/span>","2020\/08\/10","1399\/05\/20"],["274,230","273,870","290,670","288,960","23000<\/span>","7.96%<\/span>","2020\/08\/09","1399\/05\/19"],["311,960","311,960","311,960","311,960","-<\/span>","-","2020\/08\/06","1399\/05\/16"],["309,600","309,540","312,920","311,960","2460<\/span>","0.79%<\/span>","2020\/08\/05","1399\/05\/15"],["304,900","304,640","309,620","309,500","4920<\/span>","1.62%<\/span>","2020\/08\/04","1399\/05\/14"],["304,820","302,130","306,340","304,580","570<\/span>","0.19%<\/span>","2020\/08\/03","1399\/05\/13"],["304,080","302,520","306,290","304,010","390<\/span>","0.13%<\/span>","2020\/08\/02","1399\/05\/12"],["301,490","295,350","305,070","304,400","2660<\/span>","0.87%<\/span>","2020\/08\/01","1399\/05\/11"],["307,060","307,060","307,060","307,060","-<\/span>","-","2020\/07\/30","1399\/05\/09"],["304,240","303,830","307,280","307,060","2660<\/span>","0.87%<\/span>","2020\/07\/29","1399\/05\/08"],["303,730","302,180","306,850","304,400","730<\/span>","0.24%<\/span>","2020\/07\/28","1399\/05\/07"],["300,900","299,300","304,550","303,670","2140<\/span>","0.71%<\/span>","2020\/07\/27","1399\/05\/06"],["297,840","296,120","303,140","301,530","4410<\/span>","1.48%<\/span>","2020\/07\/26","1399\/05\/05"],["305,390","290,670","311,200","297,120","18430<\/span>","6.61%<\/span>","2020\/07\/25","1399\/05\/04"],["278,690","278,690","278,690","278,690","-<\/span>","-","2020\/07\/23","1399\/05\/02"],["279,680","278,520","279,980","278,690","2740<\/span>","0.99%<\/span>","2020\/07\/22","1399\/05\/01"],["278,460","274,890","284,400","275,950","3210<\/span>","1.16%<\/span>","2020\/07\/21","1399\/04\/31"],["290,670","266,450","290,670","279,160","10540<\/span>","3.78%<\/span>","2020\/07\/20","1399\/04\/30"],["308,150","283,640","311,080","289,700","18940<\/span>","6.54%<\/span>","2020\/07\/19","1399\/04\/29"],["319,930","306,510","326,880","308,640","5740<\/span>","1.9%<\/span>","2020\/07\/18","1399\/04\/28"],["302,900","302,900","302,900","302,900","-<\/span>","-","2020\/07\/16","1399\/04\/26"],["299,890","299,400","303,540","302,900","1670<\/span>","0.55%<\/span>","2020\/07\/15","1399\/04\/25"],["297,480","297,440","302,810","301,230","4980<\/span>","1.68%<\/span>","2020\/07\/14","1399\/04\/24"],["294,070","288,510","298,010","296,250","680<\/span>","0.23%<\/span>","2020\/07\/13","1399\/04\/23"],["287,380","287,380","296,120","295,570","8960<\/span>","3.13%<\/span>","2020\/07\/12","1399\/04\/22"],["285,940","285,880","288,890","286,610","2100<\/span>","0.74%<\/span>","2020\/07\/11","1399\/04\/21"],["284,510","284,510","284,510","284,510","-<\/span>","-","2020\/07\/09","1399\/04\/19"],["284,440","284,140","285,000","284,510","1580<\/span>","0.56%<\/span>","2020\/07\/08","1399\/04\/18"],["277,840","277,660","283,640","282,930","4340<\/span>","1.56%<\/span>","2020\/07\/07","1399\/04\/17"],["272,660","270,860","278,720","278,590","6140<\/span>","2.25%<\/span>","2020\/07\/06","1399\/04\/16"],["279,190","267,840","279,230","272,450","6330<\/span>","2.32%<\/span>","2020\/07\/05","1399\/04\/15"],["265,090","265,050","279,450","278,780","14355<\/span>","5.43%<\/span>","2020\/07\/04","1399\/04\/14"],["258,011","254,166","267,016","264,425","4145<\/span>","1.59%<\/span>","2020\/07\/01","1399\/04\/11"],["254,540","248,830","257,050","256,810","2060<\/span>","0.81%<\/span>","2020\/06\/30","1399\/04\/10"],["248,700","248,700","254,760","254,750","6430<\/span>","2.59%<\/span>","2020\/06\/29","1399\/04\/09"],["249,840","247,200","252,370","248,320","1570<\/span>","0.63%<\/span>","2020\/06\/28","1399\/04\/08"],["247,490","246,510","255,190","249,890","11280<\/span>","4.73%<\/span>","2020\/06\/27","1399\/04\/07"],["238,610","238,610","238,610","238,610","-<\/span>","-","2020\/06\/25","1399\/04\/05"],["241,870","235,810","241,870","238,610","3640<\/span>","1.53%<\/span>","2020\/06\/24","1399\/04\/04"],["251,850","242,210","255,010","242,250","9990<\/span>","4.12%<\/span>","2020\/06\/23","1399\/04\/03"],["247,100","246,180","256,780","252,240","5660<\/span>","2.3%<\/span>","2020\/06\/22","1399\/04\/02"],["241,500","241,430","249,110","246,580","5440<\/span>","2.26%<\/span>","2020\/06\/21","1399\/04\/01"],["238,220","238,220","245,140","241,140","5320<\/span>","2.26%<\/span>","2020\/06\/20","1399\/03\/31"],["235,820","235,820","235,820","235,820","1780<\/span>","0.76%<\/span>","2020\/06\/18","1399\/03\/29"],["234,040","234,040","234,040","234,040","-<\/span>","-","2020\/06\/16","1399\/03\/27"],["232,130","231,620","235,810","234,040","4010<\/span>","1.74%<\/span>","2020\/06\/15","1399\/03\/26"],["224,100","224,000","230,550","230,030","4510<\/span>","2%<\/span>","2020\/06\/14","1399\/03\/25"],["225,550","225,510","225,560","225,520","2630<\/span>","1.17%<\/span>","2020\/06\/13","1399\/03\/24"],["228,150","228,150","228,150","228,150","-<\/span>","-","2020\/06\/11","1399\/03\/22"],["228,560","228,060","241,260","228,150","1820<\/span>","0.8%<\/span>","2020\/06\/10","1399\/03\/21"],["227,060","227,010","230,370","229,970","2960<\/span>","1.3%<\/span>","2020\/06\/09","1399\/03\/20"],["224,360","224,270","227,060","227,010","3220<\/span>","1.44%<\/span>","2020\/06\/08","1399\/03\/19"],["224,900","222,410","224,900","223,790","600<\/span>","0.27%<\/span>","2020\/06\/07","1399\/03\/18"],["224,440","224,130","225,320","224,390","1311<\/span>","0.59%<\/span>","2020\/06\/06","1399\/03\/17"],["223,549","218,528","225,739","223,079","509<\/span>","0.23%<\/span>","2020\/06\/01","1399\/03\/12"],["218,480","218,440","221,250","219,690","1990<\/span>","0.91%<\/span>","2020\/05\/31","1399\/03\/11"],["217,920","217,170","218,460","217,700","1880<\/span>","0.87%<\/span>","2020\/05\/30","1399\/03\/10"],["215,820","215,820","215,820","215,820","-<\/span>","-","2020\/05\/28","1399\/03\/08"],["213,590","213,590","215,990","215,820","2990<\/span>","1.4%<\/span>","2020\/05\/27","1399\/03\/07"],["216,530","212,650","216,620","212,830","3340<\/span>","1.57%<\/span>","2020\/05\/26","1399\/03\/06"],["216,170","216,170","216,170","216,170","710<\/span>","0.33%<\/span>","2020\/05\/23","1399\/03\/03"],["216,880","216,880","216,880","216,880","-<\/span>","-","2020\/05\/21","1399\/03\/01"],["218,510","215,710","218,510","216,880","3020<\/span>","1.39%<\/span>","2020\/05\/20","1399\/02\/31"],["217,060","217,060","220,220","219,900","2790<\/span>","1.29%<\/span>","2020\/05\/19","1399\/02\/30"],["215,540","213,580","217,850","217,110","1770<\/span>","0.82%<\/span>","2020\/05\/18","1399\/02\/29"],["205,120","204,990","219,760","215,340","10180<\/span>","4.96%<\/span>","2020\/05\/17","1399\/02\/28"],["205,120","204,990","205,170","205,160","770<\/span>","0.38%<\/span>","2020\/05\/16","1399\/02\/27"],["205,930","205,930","205,930","205,930","-<\/span>","-","2020\/05\/14","1399\/02\/25"],["209,100","205,830","209,100","205,930","3650<\/span>","1.77%<\/span>","2020\/05\/13","1399\/02\/24"],["209,640","209,100","212,370","209,580","400<\/span>","0.19%<\/span>","2020\/05\/12","1399\/02\/23"],["207,960","207,860","213,290","209,980","1830<\/span>","0.88%<\/span>","2020\/05\/11","1399\/02\/22"],["205,080","204,080","208,570","208,150","3060<\/span>","1.49%<\/span>","2020\/05\/10","1399\/02\/21"],["204,340","204,340","205,220","205,090","3210<\/span>","1.59%<\/span>","2020\/05\/09","1399\/02\/20"],["201,880","201,880","201,880","201,880","-<\/span>","-","2020\/05\/07","1399\/02\/18"],["199,850","199,850","202,370","201,880","2160<\/span>","1.08%<\/span>","2020\/05\/06","1399\/02\/17"],["200,960","199,700","201,350","199,720","1650<\/span>","0.83%<\/span>","2020\/05\/05","1399\/02\/16"],["201,690","200,960","201,870","201,370","410<\/span>","0.2%<\/span>","2020\/05\/04","1399\/02\/15"],["200,420","200,270","202,040","200,960","390<\/span>","0.19%<\/span>","2020\/05\/03","1399\/02\/14"],["200,970","200,170","201,350","201,350","680<\/span>","0.34%<\/span>","2020\/05\/02","1399\/02\/13"],["202,030","202,030","202,030","202,030","-<\/span>","-","2020\/04\/30","1399\/02\/11"],["203,270","201,610","203,270","202,030","1210<\/span>","0.6%<\/span>","2020\/04\/29","1399\/02\/10"],["201,240","200,800","203,650","203,240","1970<\/span>","0.98%<\/span>","2020\/04\/28","1399\/02\/09"],["200,850","199,320","201,780","201,270","380<\/span>","0.19%<\/span>","2020\/04\/27","1399\/02\/08"],["201,530","200,670","201,530","200,890","750<\/span>","0.37%<\/span>","2020\/04\/26","1399\/02\/07"],["199,990","199,990","200,150","200,140","860<\/span>","0.43%<\/span>","2020\/04\/25","1399\/02\/06"],["201,000","201,000","201,000","201,000","-<\/span>","-","2020\/04\/23","1399\/02\/04"],["201,480","200,980","203,090","201,000","530<\/span>","0.26%<\/span>","2020\/04\/22","1399\/02\/03"],["202,740","198,750","203,210","201,530","1030<\/span>","0.51%<\/span>","2020\/04\/21","1399\/02\/02"],["192,450","192,020","200,540","200,500","7780<\/span>","4.04%<\/span>","2020\/04\/20","1399\/02\/01"],["192,650","192,230","193,320","192,720","710<\/span>","0.37%<\/span>","2020\/04\/19","1399\/01\/31"],["195,300","193,390","195,300","193,430","6580<\/span>","3.4%<\/span>","2020\/04\/18","1399\/01\/30"],["200,010","200,010","200,010","200,010","-<\/span>","-","2020\/04\/16","1399\/01\/28"],["199,750","199,430","200,270","200,010","10<\/span>","-","2020\/04\/15","1399\/01\/27"],["202,230","199,010","202,230","200,020","2280<\/span>","1.14%<\/span>","2020\/04\/14","1399\/01\/26"],["202,520","200,820","202,640","202,300","160<\/span>","0.08%<\/span>","2020\/04\/13","1399\/01\/25"],["203,310","201,190","203,610","202,140","330<\/span>","0.16%<\/span>","2020\/04\/12","1399\/01\/24"],["201,520","201,520","203,010","202,470","4130<\/span>","2.08%<\/span>","2020\/04\/11","1399\/01\/23"],["199,610","197,880","200,880","198,340","-<\/span>","-","2020\/04\/08","1399\/01\/20"],["198,860","195,690","199,780","198,340","1280<\/span>","0.65%<\/span>","2020\/04\/07","1399\/01\/19"],["201,250","197,770","202,310","199,620","1480<\/span>","0.74%<\/span>","2020\/04\/06","1399\/01\/18"],["202,270","200,110","203,000","201,100","1240<\/span>","0.62%<\/span>","2020\/04\/05","1399\/01\/17"],["202,640","202,220","202,900","202,340","2460<\/span>","1.23%<\/span>","2020\/04\/04","1399\/01\/16"],["199,880","199,880","199,880","199,880","3626<\/span>","1.85%<\/span>","2020\/04\/02","1399\/01\/14"],["189,822","187,088","197,647","196,254","4862<\/span>","2.54%<\/span>","2020\/03\/29","1399\/01\/10"],["189,419","186,880","194,990","191,392","943<\/span>","0.49%<\/span>","2020\/03\/28","1399\/01\/09"],["193,710","190,161","195,472","192,335","5667<\/span>","2.95%<\/span>","2020\/03\/27","1399\/01\/08"],["190,590","187,330","201,506","198,002","2154<\/span>","1.1%<\/span>","2020\/03\/25","1399\/01\/06"],["190,966","188,731","197,121","195,848","544<\/span>","0.28%<\/span>","2020\/03\/24","1399\/01\/05"],["194,705","191,492","198,975","195,304","6674<\/span>","3.54%<\/span>","2020\/03\/23","1399\/01\/04"],["188,630","188,630","188,630","188,630","-<\/span>","-","2020\/03\/18","1398\/12\/28"],["205,090","188,620","205,180","188,630","16160<\/span>","8.57%<\/span>","2020\/03\/17","1398\/12\/27"],["201,840","194,170","205,440","204,790","3050<\/span>","1.51%<\/span>","2020\/03\/16","1398\/12\/26"],["199,560","194,010","203,400","201,740","2280<\/span>","1.14%<\/span>","2020\/03\/15","1398\/12\/25"],["196,940","190,470","199,980","199,460","3430<\/span>","1.75%<\/span>","2020\/03\/14","1398\/12\/24"],["196,030","196,030","196,030","196,030","-<\/span>","-","2020\/03\/12","1398\/12\/22"],["198,110","196,030","199,630","196,030","3190<\/span>","1.63%<\/span>","2020\/03\/11","1398\/12\/21"],["199,530","198,970","200,720","199,220","2150<\/span>","1.08%<\/span>","2020\/03\/10","1398\/12\/20"],["204,620","200,570","204,620","201,370","260<\/span>","0.13%<\/span>","2020\/03\/09","1398\/12\/19"],["201,110","201,110","201,110","201,110","2990<\/span>","1.51%<\/span>","2020\/03\/07","1398\/12\/17"],["198,120","198,120","198,120","198,120","-<\/span>","-","2020\/03\/05","1398\/12\/15"],["199,560","193,160","199,580","198,120","270<\/span>","0.14%<\/span>","2020\/03\/04","1398\/12\/14"],["196,890","196,840","199,540","198,390","1110<\/span>","0.56%<\/span>","2020\/03\/03","1398\/12\/13"],["201,500","195,720","201,500","197,280","4100<\/span>","2.08%<\/span>","2020\/03\/02","1398\/12\/12"],["199,750","199,740","202,300","201,380","1890<\/span>","0.95%<\/span>","2020\/03\/01","1398\/12\/11"],["194,230","193,210","199,630","199,490","3650<\/span>","1.83%<\/span>","2020\/02\/29","1398\/12\/10"],["203,140","203,140","203,140","203,140","-<\/span>","-","2020\/02\/27","1398\/12\/08"],["202,960","202,430","206,410","203,140","410<\/span>","0.2%<\/span>","2020\/02\/26","1398\/12\/07"],["203,670","202,610","204,850","202,730","1490<\/span>","0.73%<\/span>","2020\/02\/25","1398\/12\/06"],["202,680","202,160","206,740","204,220","1750<\/span>","0.86%<\/span>","2020\/02\/24","1398\/12\/05"],["198,340","198,340","204,460","202,470","2590<\/span>","1.3%<\/span>","2020\/02\/23","1398\/12\/04"],["198,240","197,560","204,770","199,880","13990<\/span>","7.53%<\/span>","2020\/02\/22","1398\/12\/03"],["185,890","185,890","185,890","185,890","-<\/span>","-","2020\/02\/20","1398\/12\/01"],["185,890","185,630","189,410","185,890","630<\/span>","0.34%<\/span>","2020\/02\/19","1398\/11\/30"],["187,970","185,990","189,910","186,520","1830<\/span>","0.98%<\/span>","2020\/02\/18","1398\/11\/29"],["184,870","184,470","189,180","188,350","3190<\/span>","1.72%<\/span>","2020\/02\/17","1398\/11\/28"],["185,750","184,740","185,870","185,160","620<\/span>","0.33%<\/span>","2020\/02\/16","1398\/11\/27"],["185,660","184,090","186,320","185,780","2740<\/span>","1.5%<\/span>","2020\/02\/15","1398\/11\/26"],["183,040","183,040","183,040","183,040","-<\/span>","-","2020\/02\/13","1398\/11\/24"],["182,320","182,170","183,710","183,040","1990<\/span>","1.1%<\/span>","2020\/02\/12","1398\/11\/23"],["181,050","181,050","181,050","181,050","-<\/span>","-","2020\/02\/10","1398\/11\/21"],["179,970","179,830","181,600","181,050","1220<\/span>","0.68%<\/span>","2020\/02\/09","1398\/11\/20"],["179,010","178,930","180,360","179,830","1820<\/span>","1.02%<\/span>","2020\/02\/08","1398\/11\/19"],["178,010","178,010","178,010","178,010","-<\/span>","-","2020\/02\/06","1398\/11\/17"],["178,320","177,820","178,420","178,010","380<\/span>","0.21%<\/span>","2020\/02\/05","1398\/11\/16"],["177,400","177,360","179,190","178,390","760<\/span>","0.43%<\/span>","2020\/02\/04","1398\/11\/15"],["177,250","176,950","178,500","177,630","100<\/span>","0.06%<\/span>","2020\/02\/03","1398\/11\/14"],["179,020","177,720","179,120","177,730","1960<\/span>","1.1%<\/span>","2020\/02\/02","1398\/11\/13"],["179,520","178,530","180,510","179,690","810<\/span>","0.45%<\/span>","2020\/02\/01","1398\/11\/12"],["180,500","180,500","180,500","180,500","1300<\/span>","0.73%<\/span>","2020\/01\/30","1398\/11\/10"],["179,200","179,200","179,200","179,200","-<\/span>","-","2020\/01\/28","1398\/11\/08"],["178,240","178,240","181,760","179,200","540<\/span>","0.3%<\/span>","2020\/01\/27","1398\/11\/07"],["178,310","178,250","180,900","178,660","370<\/span>","0.21%<\/span>","2020\/01\/26","1398\/11\/06"],["177,570","177,510","178,440","178,290","354<\/span>","0.2%<\/span>","2020\/01\/25","1398\/11\/05"],["177,855","175,791","180,836","177,936","634<\/span>","0.36%<\/span>","2020\/01\/22","1398\/11\/02"],["176,170","175,760","178,470","177,870","1720<\/span>","0.98%<\/span>","2020\/01\/21","1398\/11\/01"],["176,400","175,750","176,850","176,150","190<\/span>","0.11%<\/span>","2020\/01\/20","1398\/10\/30"],["175,410","175,170","176,460","176,340","500<\/span>","0.28%<\/span>","2020\/01\/19","1398\/10\/29"],["175,670","174,830","178,220","175,840","508<\/span>","0.29%<\/span>","2020\/01\/18","1398\/10\/28"],["177,100","173,984","180,553","176,348","762<\/span>","0.43%<\/span>","2020\/01\/15","1398\/10\/25"],["177,400","176,470","178,370","176,560","300<\/span>","0.17%<\/span>","2020\/01\/14","1398\/10\/24"],["174,900","172,910","177,100","176,860","1840<\/span>","1.05%<\/span>","2020\/01\/13","1398\/10\/23"],["175,540","174,350","175,990","175,020","1360<\/span>","0.78%<\/span>","2020\/01\/12","1398\/10\/22"],["174,750","174,710","176,410","176,380","1401<\/span>","0.8%<\/span>","2020\/01\/11","1398\/10\/21"],["179,609","172,336","181,764","174,979","291<\/span>","0.17%<\/span>","2020\/01\/08","1398\/10\/18"],["184,310","183,080","187,420","183,080","820<\/span>","0.45%<\/span>","2020\/01\/07","1398\/10\/17"],["182,500","182,460","185,230","183,900","1200<\/span>","0.66%<\/span>","2020\/01\/06","1398\/10\/16"],["184,360","182,400","185,180","182,700","270<\/span>","0.15%<\/span>","2020\/01\/05","1398\/10\/15"],["179,780","179,650","183,450","182,970","5383<\/span>","3.03%<\/span>","2020\/01\/04","1398\/10\/14"],["176,290","173,187","180,339","177,587","1017<\/span>","0.58%<\/span>","2020\/01\/01","1398\/10\/11"],["177,450","176,430","177,780","177,080","90<\/span>","0.05%<\/span>","2019\/12\/31","1398\/10\/10"],["173,370","173,370","177,340","177,170","3510<\/span>","2.02%<\/span>","2019\/12\/30","1398\/10\/09"],["173,430","172,890","173,910","173,660","710<\/span>","0.41%<\/span>","2019\/12\/29","1398\/10\/08"],["173,040","172,890","173,510","172,950","32<\/span>","0.02%<\/span>","2019\/12\/28","1398\/10\/07"],["173,160","171,759","175,792","172,918","948<\/span>","0.55%<\/span>","2019\/12\/25","1398\/10\/04"],["170,550","170,420","172,410","171,170","400<\/span>","0.23%<\/span>","2019\/12\/24","1398\/10\/03"],["170,950","170,150","172,840","170,770","60<\/span>","0.04%<\/span>","2019\/12\/23","1398\/10\/02"],["172,120","169,280","172,160","170,830","1250<\/span>","0.73%<\/span>","2019\/12\/22","1398\/10\/01"],["173,220","170,580","175,600","172,080","268<\/span>","0.16%<\/span>","2019\/12\/21","1398\/09\/30"],["169,889","166,576","175,088","172,348","1208<\/span>","0.71%<\/span>","2019\/12\/18","1398\/09\/27"],["172,120","168,970","174,260","169,640","2860<\/span>","1.69%<\/span>","2019\/12\/17","1398\/09\/26"],["169,960","169,760","173,850","172,500","1690<\/span>","0.99%<\/span>","2019\/12\/16","1398\/09\/25"],["169,560","169,540","172,030","170,810","2370<\/span>","1.41%<\/span>","2019\/12\/15","1398\/09\/24"],["169,960","168,000","170,000","168,440","574<\/span>","0.34%<\/span>","2019\/12\/14","1398\/09\/23"],["171,072","165,498","174,339","169,014","384<\/span>","0.23%<\/span>","2019\/12\/11","1398\/09\/20"],["179,190","171,550","179,460","173,490","6330<\/span>","3.65%<\/span>","2019\/12\/10","1398\/09\/19"],["182,460","179,500","187,500","179,820","2510<\/span>","1.4%<\/span>","2019\/12\/09","1398\/09\/18"],["177,550","177,550","182,490","182,330","4840<\/span>","2.73%<\/span>","2019\/12\/08","1398\/09\/17"],["175,000","174,870","178,280","177,490","4891<\/span>","2.83%<\/span>","2019\/12\/07","1398\/09\/16"],["170,697","169,126","174,929","172,599","239<\/span>","0.14%<\/span>","2019\/12\/04","1398\/09\/13"],["166,620","166,590","170,590","169,780","2930<\/span>","1.76%<\/span>","2019\/12\/03","1398\/09\/12"],["164,770","164,490","166,950","166,850","2550<\/span>","1.55%<\/span>","2019\/12\/02","1398\/09\/11"],["166,360","164,070","166,990","164,300","2020<\/span>","1.23%<\/span>","2019\/12\/01","1398\/09\/10"],["163,710","162,260","166,400","166,320","2850<\/span>","1.74%<\/span>","2019\/11\/30","1398\/09\/09"],["163,260","161,200","166,340","163,470","170<\/span>","0.1%<\/span>","2019\/11\/27","1398\/09\/06"],["158,630","158,200","162,920","162,790","3770<\/span>","2.37%<\/span>","2019\/11\/26","1398\/09\/05"],["160,680","158,110","160,720","159,020","2170<\/span>","1.36%<\/span>","2019\/11\/25","1398\/09\/04"],["158,430","158,070","161,560","161,190","3310<\/span>","2.1%<\/span>","2019\/11\/24","1398\/09\/03"],["153,550","153,350","158,650","157,880","3478<\/span>","2.25%<\/span>","2019\/11\/23","1398\/09\/02"],["154,247","152,874","155,745","154,402","628<\/span>","0.41%<\/span>","2019\/11\/20","1398\/08\/29"],["158,900","154,200","159,420","154,520","4780<\/span>","3.09%<\/span>","2019\/11\/19","1398\/08\/28"],["159,740","159,080","159,740","159,300","300<\/span>","0.19%<\/span>","2019\/11\/18","1398\/08\/27"],["158,960","158,960","159,150","159,000","50<\/span>","0.03%<\/span>","2019\/11\/17","1398\/08\/26"],["158,870","158,840","159,030","158,950","1947<\/span>","1.24%<\/span>","2019\/11\/16","1398\/08\/25"],["152,458","149,561","158,321","157,003","4833<\/span>","3.18%<\/span>","2019\/11\/13","1398\/08\/22"],["149,030","148,830","152,110","152,030","3250<\/span>","2.18%<\/span>","2019\/11\/12","1398\/08\/21"],["148,700","148,000","149,020","148,780","30<\/span>","0.02%<\/span>","2019\/11\/11","1398\/08\/20"],["147,330","147,210","149,110","148,750","1800<\/span>","1.22%<\/span>","2019\/11\/10","1398\/08\/19"],["146,720","146,400","147,100","146,950","175<\/span>","0.12%<\/span>","2019\/11\/09","1398\/08\/18"],["146,903","144,089","147,681","146,775","916<\/span>","0.62%<\/span>","2019\/11\/06","1398\/08\/15"],["147,482","146,272","150,511","147,691","119<\/span>","0.08%<\/span>","2019\/11\/04","1398\/08\/13"],["148,010","147,200","148,190","147,430","730<\/span>","0.5%<\/span>","2019\/11\/03","1398\/08\/12"],["147,110","146,960","148,710","148,160","1231<\/span>","0.84%<\/span>","2019\/11\/02","1398\/08\/11"],["145,876","143,877","149,911","146,929","219<\/span>","0.15%<\/span>","2019\/10\/30","1398\/08\/08"],["144,950","144,160","147,510","145,510","287<\/span>","0.2%<\/span>","2019\/10\/27","1398\/08\/05"],["144,578","143,363","147,706","145,223","250<\/span>","0.17%<\/span>","2019\/10\/25","1398\/08\/03"],["145,425","143,102","147,460","144,973","137<\/span>","0.09%<\/span>","2019\/10\/23","1398\/08\/01"],["146,880","145,190","146,910","145,580","2130<\/span>","1.46%<\/span>","2019\/10\/22","1398\/07\/30"],["147,880","147,080","148,310","147,710","580<\/span>","0.39%<\/span>","2019\/10\/21","1398\/07\/29"],["147,880","147,670","148,890","148,290","229<\/span>","0.15%<\/span>","2019\/10\/20","1398\/07\/28"],["146,999","145,323","150,865","148,519","171<\/span>","0.12%<\/span>","2019\/10\/16","1398\/07\/24"],["145,790","145,520","148,070","148,010","1780<\/span>","1.22%<\/span>","2019\/10\/15","1398\/07\/23"],["145,130","144,870","146,920","146,230","2050<\/span>","1.42%<\/span>","2019\/10\/14","1398\/07\/22"],["144,380","143,280","145,090","144,180","1080<\/span>","0.75%<\/span>","2019\/10\/13","1398\/07\/21"],["146,210","145,120","146,320","145,260","1379<\/span>","0.96%<\/span>","2019\/10\/12","1398\/07\/20"],["141,990","139,519","146,643","143,881","2321<\/span>","1.64%<\/span>","2019\/10\/09","1398\/07\/17"],["141,520","141,340","142,190","141,790","510<\/span>","0.36%<\/span>","2019\/10\/08","1398\/07\/16"],["141,730","141,040","141,940","141,280","790<\/span>","0.56%<\/span>","2019\/10\/07","1398\/07\/15"],["141,790","141,600","142,320","142,070","90<\/span>","0.06%<\/span>","2019\/10\/06","1398\/07\/14"],["142,840","142,160","142,840","142,160","630<\/span>","0.44%<\/span>","2019\/10\/05","1398\/07\/13"],["143,298","141,319","145,662","142,790","20<\/span>","0.01%<\/span>","2019\/10\/02","1398\/07\/10"],["142,040","141,670","142,840","142,730","860<\/span>","0.61%<\/span>","2019\/10\/01","1398\/07\/09"],["143,090","141,200","143,390","141,870","1490<\/span>","1.05%<\/span>","2019\/09\/30","1398\/07\/08"],["142,020","142,020","143,990","143,360","1530<\/span>","1.08%<\/span>","2019\/09\/29","1398\/07\/07"],["141,850","141,720","141,900","141,830","169<\/span>","0.12%<\/span>","2019\/09\/28","1398\/07\/06"],["141,682","140,746","144,412","141,999","161<\/span>","0.11%<\/span>","2019\/09\/25","1398\/07\/03"],["143,440","141,930","143,560","142,130","1740<\/span>","1.22%<\/span>","2019\/09\/24","1398\/07\/02"],["142,450","142,050","144,110","143,870","1610<\/span>","1.13%<\/span>","2019\/09\/23","1398\/07\/01"],["143,150","141,980","143,200","142,260","910<\/span>","0.64%<\/span>","2019\/09\/22","1398\/06\/31"],["144,440","142,720","144,440","143,170","1205<\/span>","0.84%<\/span>","2019\/09\/21","1398\/06\/30"],["144,559","142,339","146,279","144,375","5<\/span>","-","2019\/09\/18","1398\/06\/27"],["143,700","143,430","145,010","144,830","560<\/span>","0.39%<\/span>","2019\/09\/17","1398\/06\/26"],["142,900","142,880","144,530","144,270","1290<\/span>","0.9%<\/span>","2019\/09\/16","1398\/06\/25"],["141,670","141,420","143,870","142,980","920<\/span>","0.65%<\/span>","2019\/09\/15","1398\/06\/24"],["142,490","141,890","142,830","142,060","496<\/span>","0.35%<\/span>","2019\/09\/14","1398\/06\/23"],["144,568","140,061","147,531","142,556","1474<\/span>","1.03%<\/span>","2019\/09\/11","1398\/06\/20"],["144,585","143,267","146,811","144,510","430<\/span>","0.3%<\/span>","2019\/09\/07","1398\/06\/16"],["141,226","139,192","145,325","142,812","782<\/span>","0.55%<\/span>","2019\/09\/04","1398\/06\/13"],["138,940","137,960","140,110","139,570","780<\/span>","0.56%<\/span>","2019\/09\/03","1398\/06\/12"],["137,150","136,480","139,650","138,790","1120<\/span>","0.81%<\/span>","2019\/09\/02","1398\/06\/11"],["139,050","136,470","139,090","137,670","1350<\/span>","0.98%<\/span>","2019\/09\/01","1398\/06\/10"],["141,550","138,350","141,820","139,020","425<\/span>","0.31%<\/span>","2019\/08\/31","1398\/06\/09"],["138,342","135,588","142,373","139,445","675<\/span>","0.49%<\/span>","2019\/08\/28","1398\/06\/06"],["137,810","136,570","138,440","138,230","330<\/span>","0.24%<\/span>","2019\/08\/27","1398\/06\/05"],["135,450","135,140","138,580","137,900","1660<\/span>","1.22%<\/span>","2019\/08\/26","1398\/06\/04"],["138,660","135,930","140,310","136,240","2580<\/span>","1.89%<\/span>","2019\/08\/25","1398\/06\/03"],["142,250","138,180","142,250","138,820","3280<\/span>","2.36%<\/span>","2019\/08\/24","1398\/06\/02"],["143,420","139,470","146,200","142,100","200<\/span>","0.14%<\/span>","2019\/08\/21","1398\/05\/30"],["142,133","139,844","143,050","142,155","95<\/span>","0.07%<\/span>","2019\/08\/18","1398\/05\/27"],["143,600","142,300","143,940","142,420","336<\/span>","0.24%<\/span>","2019\/08\/17","1398\/05\/26"],["141,099","139,730","145,653","142,756","1036<\/span>","0.73%<\/span>","2019\/08\/14","1398\/05\/23"],["141,100","140,480","141,220","140,870","235<\/span>","0.17%<\/span>","2019\/08\/13","1398\/05\/22"],["141,296","139,820","143,768","141,105","375<\/span>","0.27%<\/span>","2019\/08\/10","1398\/05\/19"],["144,598","140,925","147,273","142,782","2228<\/span>","1.56%<\/span>","2019\/08\/07","1398\/05\/16"],["145,280","144,940","145,990","145,600","270<\/span>","0.19%<\/span>","2019\/08\/06","1398\/05\/15"],["146,210","145,060","146,330","145,330","560<\/span>","0.39%<\/span>","2019\/08\/05","1398\/05\/14"],["145,240","144,640","146,660","145,890","610<\/span>","0.42%<\/span>","2019\/08\/04","1398\/05\/13"],["145,580","143,970","145,580","145,280","454<\/span>","0.31%<\/span>","2019\/08\/03","1398\/05\/12"],["145,851","143,416","146,930","145,734","656<\/span>","0.45%<\/span>","2019\/07\/31","1398\/05\/09"],["146,240","144,180","146,490","145,430","730<\/span>","0.5%<\/span>","2019\/07\/30","1398\/05\/08"],["147,620","145,660","148,020","146,160","2440<\/span>","1.67%<\/span>","2019\/07\/29","1398\/05\/07"],["149,320","148,070","150,940","148,600","620<\/span>","0.42%<\/span>","2019\/07\/28","1398\/05\/06"],["152,310","148,700","152,840","149,220","658<\/span>","0.44%<\/span>","2019\/07\/27","1398\/05\/05"],["148,673","147,007","150,672","149,878","1318<\/span>","0.89%<\/span>","2019\/07\/24","1398\/05\/02"],["155,910","149,950","155,910","150,350","5620<\/span>","3.74%<\/span>","2019\/07\/23","1398\/05\/01"],["153,660","153,660","158,130","155,970","1990<\/span>","1.29%<\/span>","2019\/07\/22","1398\/04\/31"],["152,770","151,220","154,310","153,980","1320<\/span>","0.86%<\/span>","2019\/07\/21","1398\/04\/30"],["150,120","150,120","154,160","152,660","3280<\/span>","2.2%<\/span>","2019\/07\/20","1398\/04\/29"],["148,930","148,180","151,140","149,380","580<\/span>","0.39%<\/span>","2019\/07\/17","1398\/04\/26"],["147,330","139,290","148,240","146,870","400<\/span>","0.27%<\/span>","2019\/07\/16","1398\/04\/25"],["151,610","147,270","151,760","147,270","4370<\/span>","2.97%<\/span>","2019\/07\/15","1398\/04\/24"],["156,950","151,240","157,200","151,640","5380<\/span>","3.55%<\/span>","2019\/07\/14","1398\/04\/23"],["158,810","156,030","158,990","157,020","3129<\/span>","1.99%<\/span>","2019\/07\/13","1398\/04\/22"],["162,905","159,108","163,817","160,149","2721<\/span>","1.7%<\/span>","2019\/07\/10","1398\/04\/19"],["161,480","161,450","162,770","162,140","200<\/span>","0.12%<\/span>","2019\/07\/09","1398\/04\/18"],["161,230","160,950","161,980","161,940","620<\/span>","0.38%<\/span>","2019\/07\/08","1398\/04\/17"],["163,650","161,160","163,650","161,320","2290<\/span>","1.42%<\/span>","2019\/07\/07","1398\/04\/16"],["165,890","163,330","165,890","163,610","2096<\/span>","1.28%<\/span>","2019\/07\/06","1398\/04\/15"],["163,391","162,312","168,605","165,706","1036<\/span>","0.63%<\/span>","2019\/07\/03","1398\/04\/12"],["162,430","162,250","163,720","163,300","550<\/span>","0.34%<\/span>","2019\/07\/02","1398\/04\/11"],["164,540","162,660","164,770","162,750","1930<\/span>","1.19%<\/span>","2019\/07\/01","1398\/04\/10"],["163,950","162,340","165,400","164,680","2900<\/span>","1.76%<\/span>","2019\/06\/30","1398\/04\/09"],["167,753","164,865","170,353","167,580","530<\/span>","0.32%<\/span>","2019\/06\/26","1398\/04\/05"],["167,440","166,720","169,080","168,060","-<\/span>","-","2019\/06\/25","1398\/04\/04"],["171,000","167,850","171,000","168,060","2350<\/span>","1.4%<\/span>","2019\/06\/24","1398\/04\/03"],["170,840","170,280","172,180","170,410","240<\/span>","0.14%<\/span>","2019\/06\/23","1398\/04\/02"],["168,170","167,830","171,080","170,650","2290<\/span>","1.36%<\/span>","2019\/06\/22","1398\/04\/01"],["171,163","165,060","174,432","168,360","2900<\/span>","1.72%<\/span>","2019\/06\/19","1398\/03\/29"],["166,570","165,080","169,500","169,180","3120<\/span>","1.88%<\/span>","2019\/06\/18","1398\/03\/28"],["169,890","165,640","169,890","166,060","4380<\/span>","2.64%<\/span>","2019\/06\/17","1398\/03\/27"],["173,670","170,110","173,670","170,440","3120<\/span>","1.83%<\/span>","2019\/06\/16","1398\/03\/26"],["171,970","171,420","174,130","173,560","4420<\/span>","2.61%<\/span>","2019\/06\/15","1398\/03\/25"],["166,580","165,630","171,670","169,140","1440<\/span>","0.86%<\/span>","2019\/06\/12","1398\/03\/22"],["166,140","166,000","168,360","167,300","1300<\/span>","0.78%<\/span>","2019\/06\/11","1398\/03\/21"],["166,750","165,050","167,900","166,000","440<\/span>","0.27%<\/span>","2019\/06\/10","1398\/03\/20"],["161,620","161,300","166,600","166,440","4570<\/span>","2.82%<\/span>","2019\/06\/09","1398\/03\/19"],["168,370","161,490","168,450","161,870","6212<\/span>","3.84%<\/span>","2019\/06\/08","1398\/03\/18"],["169,549","166,754","171,142","168,082","292<\/span>","0.17%<\/span>","2019\/06\/02","1398\/03\/12"],["173,120","169,290","173,150","170,270","2953<\/span>","1.73%<\/span>","2019\/06\/01","1398\/03\/11"],["172,744","169,790","175,786","173,223","217<\/span>","0.13%<\/span>","2019\/05\/29","1398\/03\/08"],["173,430","165,700","173,500","172,230","7837<\/span>","4.55%<\/span>","2019\/05\/28","1398\/03\/07"],["180,073","178,968","183,134","180,067","513<\/span>","0.28%<\/span>","2019\/05\/25","1398\/03\/04"],["180,864","176,844","182,075","179,246","126<\/span>","0.07%<\/span>","2019\/05\/22","1398\/03\/01"],["181,070","181,030","183,140","183,140","1850<\/span>","1.02%<\/span>","2019\/05\/21","1398\/02\/31"],["178,450","174,920","181,590","181,290","2320<\/span>","1.3%<\/span>","2019\/05\/20","1398\/02\/30"],["182,720","175,800","182,800","178,970","3520<\/span>","1.97%<\/span>","2019\/05\/19","1398\/02\/29"],["185,600","182,380","187,680","182,490","3493<\/span>","1.91%<\/span>","2019\/05\/18","1398\/02\/28"],["187,378","183,025","190,881","185,983","1867<\/span>","1%<\/span>","2019\/05\/15","1398\/02\/25"],["195,540","190,090","195,690","190,950","4770<\/span>","2.5%<\/span>","2019\/05\/14","1398\/02\/24"],["194,890","194,490","196,390","195,720","90<\/span>","0.05%<\/span>","2019\/05\/13","1398\/02\/23"],["192,580","192,400","196,510","195,810","3480<\/span>","1.81%<\/span>","2019\/05\/12","1398\/02\/22"],["196,310","191,610","196,310","192,330","9701<\/span>","5.04%<\/span>","2019\/05\/11","1398\/02\/21"],["200,821","198,029","205,243","202,031","529<\/span>","0.26%<\/span>","2019\/05\/08","1398\/02\/18"],["199,140","198,060","200,490","200,230","210<\/span>","0.1%<\/span>","2019\/05\/07","1398\/02\/17"],["198,040","196,530","200,670","200,020","3610<\/span>","1.84%<\/span>","2019\/05\/06","1398\/02\/16"],["193,580","193,310","196,600","196,410","2190<\/span>","1.13%<\/span>","2019\/05\/05","1398\/02\/15"],["195,660","194,120","200,920","194,220","20<\/span>","0.01%<\/span>","2019\/05\/04","1398\/02\/14"],["190,300","187,820","198,280","194,240","3640<\/span>","1.91%<\/span>","2019\/05\/01","1398\/02\/11"],["186,460","186,250","189,890","189,640","3900<\/span>","2.1%<\/span>","2019\/04\/30","1398\/02\/10"],["185,610","184,120","186,190","185,740","320<\/span>","0.17%<\/span>","2019\/04\/29","1398\/02\/09"],["184,800","184,230","185,860","185,420","650<\/span>","0.35%<\/span>","2019\/04\/28","1398\/02\/08"],["184,710","184,520","184,840","184,770","2778<\/span>","1.53%<\/span>","2019\/04\/27","1398\/02\/07"],["181,079","179,231","184,940","181,992","1252<\/span>","0.69%<\/span>","2019\/04\/24","1398\/02\/04"],["180,230","180,020","180,970","180,970","420<\/span>","0.23%<\/span>","2019\/04\/23","1398\/02\/03"],["180,970","180,480","181,720","180,550","1147<\/span>","0.64%<\/span>","2019\/04\/22","1398\/02\/02"],["175,248","173,407","181,609","179,403","3801<\/span>","2.16%<\/span>","2019\/04\/19","1398\/01\/30"],["175,930","172,564","178,568","175,602","232<\/span>","0.13%<\/span>","2019\/04\/17","1398\/01\/28"],["174,890","174,530","175,080","174,760","2280<\/span>","1.3%<\/span>","2019\/04\/16","1398\/01\/27"],["179,220","175,260","179,310","177,040","2400<\/span>","1.36%<\/span>","2019\/04\/15","1398\/01\/26"],["179,090","178,940","179,610","179,440","3540<\/span>","2.01%<\/span>","2019\/04\/14","1398\/01\/25"],["176,540","175,800","176,590","175,900","2314<\/span>","1.32%<\/span>","2019\/04\/13","1398\/01\/24"],["179,698","175,683","181,782","178,214","1656<\/span>","0.93%<\/span>","2019\/04\/10","1398\/01\/21"],["183,650","179,460","183,770","179,770","5320<\/span>","2.96%<\/span>","2019\/04\/09","1398\/01\/20"],["185,390","179,020","186,040","185,090","6390<\/span>","3.58%<\/span>","2019\/04\/08","1398\/01\/19"],["178,610","174,830","178,900","178,700","4090<\/span>","2.34%<\/span>","2019\/04\/07","1398\/01\/18"],["172,090","171,990","179,970","174,610","1428<\/span>","0.82%<\/span>","2019\/04\/06","1398\/01\/17"],["173,311","171,225","174,350","173,182","242<\/span>","0.14%<\/span>","2019\/04\/03","1398\/01\/14"],["172,654","171,203","175,879","172,940","920<\/span>","0.53%<\/span>","2019\/03\/30","1398\/01\/10"],["171,626","170,424","174,538","172,027","1393<\/span>","0.81%<\/span>","2019\/03\/27","1398\/01\/07"],["170,750","170,450","171,460","170,980","60<\/span>","0.04%<\/span>","2019\/03\/26","1398\/01\/06"],["170,810","170,390","171,810","171,040","150<\/span>","0.09%<\/span>","2019\/03\/25","1398\/01\/05"],["170,890","168,420","172,500","171,190","90<\/span>","0.05%<\/span>","2019\/03\/18","1397\/12\/27"],["171,280","170,240","171,520","170,380","1030<\/span>","0.6%<\/span>","2019\/03\/17","1397\/12\/26"],["172,850","171,320","172,860","171,410","1390<\/span>","0.81%<\/span>","2019\/03\/16","1397\/12\/25"],["174,470","170,060","177,780","172,800","500<\/span>","0.29%<\/span>","2019\/03\/13","1397\/12\/22"],["168,460","168,430","169,850","169,850","1210<\/span>","0.72%<\/span>","2019\/03\/12","1397\/12\/21"],["170,220","167,130","170,610","168,640","130<\/span>","0.08%<\/span>","2019\/03\/11","1397\/12\/20"],["168,340","167,560","169,000","168,770","1150<\/span>","0.68%<\/span>","2019\/03\/10","1397\/12\/19"],["171,250","169,730","171,300","169,920","1462<\/span>","0.86%<\/span>","2019\/03\/09","1397\/12\/18"],["171,903","169,274","175,512","171,382","288<\/span>","0.17%<\/span>","2019\/03\/06","1397\/12\/15"],["173,960","172,580","174,400","173,290","8000<\/span>","4.84%<\/span>","2019\/03\/05","1397\/12\/14"],["165,830","165,010","166,390","165,290","2200<\/span>","1.33%<\/span>","2019\/03\/04","1397\/12\/13"],["170,720","167,250","170,950","167,490","4280<\/span>","2.56%<\/span>","2019\/03\/03","1397\/12\/12"],["175,720","171,510","175,720","171,770","4074<\/span>","2.37%<\/span>","2019\/03\/02","1397\/12\/11"],["176,623","172,291","178,671","175,844","174<\/span>","0.1%<\/span>","2019\/02\/27","1397\/12\/08"],["176,310","175,930","176,720","176,580","1390<\/span>","0.79%<\/span>","2019\/02\/26","1397\/12\/07"],["175,410","174,940","176,750","175,190","710<\/span>","0.41%<\/span>","2019\/02\/25","1397\/12\/06"],["177,030","175,630","177,490","175,900","2330<\/span>","1.32%<\/span>","2019\/02\/24","1397\/12\/05"],["178,230","178,230","178,230","178,230","9380<\/span>","5.56%<\/span>","2019\/02\/23","1397\/12\/04"],["169,283","166,351","172,465","168,850","420<\/span>","0.25%<\/span>","2019\/02\/20","1397\/12\/01"],["169,660","160,390","169,660","169,400","3080<\/span>","1.85%<\/span>","2019\/02\/19","1397\/11\/30"],["165,250","165,000","166,430","166,320","430<\/span>","0.26%<\/span>","2019\/02\/18","1397\/11\/29"],["162,650","162,480","166,910","166,750","7450<\/span>","4.68%<\/span>","2019\/02\/17","1397\/11\/28"],["158,010","145,110","159,430","159,300","5979<\/span>","3.9%<\/span>","2019\/02\/16","1397\/11\/27"],["152,716","151,708","156,080","153,321","1271<\/span>","0.84%<\/span>","2019\/02\/13","1397\/11\/24"],["154,050","153,470","154,440","153,900","1161<\/span>","0.76%<\/span>","2019\/02\/12","1397\/11\/23"],["151,063","147,905","155,259","152,739","2469<\/span>","1.64%<\/span>","2019\/02\/09","1397\/11\/20"],["151,308","149,158","152,911","150,270","10<\/span>","0.01%<\/span>","2019\/02\/06","1397\/11\/17"],["153,260","153,090","153,880","153,710","1570<\/span>","1.03%<\/span>","2019\/02\/05","1397\/11\/16"],["154,570","152,070","154,700","152,140","280<\/span>","0.18%<\/span>","2019\/02\/04","1397\/11\/15"],["149,710","149,560","152,650","152,420","8400<\/span>","5.83%<\/span>","2019\/02\/03","1397\/11\/14"],["144,020","143,630","144,020","144,020","10085<\/span>","7%<\/span>","2019\/02\/02","1397\/11\/13"],["153,921","152,197","157,094","154,105","1355<\/span>","0.88%<\/span>","2019\/01\/30","1397\/11\/10"],["156,430","155,940","156,740","156,090","130<\/span>","0.08%<\/span>","2019\/01\/29","1397\/11\/09"],["156,470","155,000","156,480","155,960","450<\/span>","0.29%<\/span>","2019\/01\/28","1397\/11\/08"],["156,180","154,810","156,230","155,510","170<\/span>","0.11%<\/span>","2019\/01\/27","1397\/11\/07"],["155,610","155,480","155,740","155,680","2054<\/span>","1.34%<\/span>","2019\/01\/26","1397\/11\/06"],["152,238","149,512","154,901","153,626","3816<\/span>","2.55%<\/span>","2019\/01\/23","1397\/11\/03"],["149,660","149,300","150,790","150,740","50<\/span>","0.03%<\/span>","2019\/01\/22","1397\/11\/02"],["149,910","149,700","150,810","150,790","1160<\/span>","0.78%<\/span>","2019\/01\/21","1397\/11\/01"],["150,050","149,310","150,050","149,630","2100<\/span>","1.42%<\/span>","2019\/01\/20","1397\/10\/30"],["147,400","147,280","147,530","147,530","1316<\/span>","0.89%<\/span>","2019\/01\/19","1397\/10\/29"],["147,497","144,650","150,379","148,846","604<\/span>","0.41%<\/span>","2019\/01\/16","1397\/10\/26"],["147,320","147,040","147,780","147,410","3220<\/span>","2.23%<\/span>","2019\/01\/15","1397\/10\/25"],["145,140","144,140","145,170","144,190","2810<\/span>","1.99%<\/span>","2019\/01\/14","1397\/10\/24"],["141,830","140,830","141,940","141,380","5150<\/span>","3.64%<\/span>","2019\/01\/13","1397\/10\/23"],["149,100","146,340","151,670","146,530","5050<\/span>","3.57%<\/span>","2019\/01\/12","1397\/10\/22"],["141,260","139,070","142,970","141,480","2580<\/span>","1.86%<\/span>","2019\/01\/09","1397\/10\/19"],["138,640","138,280","139,300","139,160","470<\/span>","0.34%<\/span>","2019\/01\/08","1397\/10\/18"],["139,260","138,610","139,300","138,690","1870<\/span>","1.37%<\/span>","2019\/01\/07","1397\/10\/17"],["136,370","136,090","136,830","136,820","2490<\/span>","1.85%<\/span>","2019\/01\/06","1397\/10\/16"],["134,260","133,560","134,460","134,330","153<\/span>","0.11%<\/span>","2019\/01\/05","1397\/10\/15"],["134,772","132,392","136,672","134,177","1057<\/span>","0.79%<\/span>","2019\/01\/02","1397\/10\/12"],["133,940","131,720","133,980","131,790","2110<\/span>","1.6%<\/span>","2019\/01\/01","1397\/10\/11"],["137,480","133,780","137,480","133,900","2030<\/span>","1.54%<\/span>","2018\/12\/31","1397\/10\/10"],["137,100","130,730","138,360","131,870","4030<\/span>","3.06%<\/span>","2018\/12\/30","1397\/10\/09"],["134,630","130,820","137,170","135,900","3364<\/span>","2.54%<\/span>","2018\/12\/29","1397\/10\/08"],["135,432","129,872","136,556","132,536","3244<\/span>","2.45%<\/span>","2018\/12\/26","1397\/10\/05"],["133,420","133,420","149,890","141,980","8230<\/span>","6.15%<\/span>","2018\/12\/25","1397\/10\/04"],["127,940","127,940","134,160","133,750","5300<\/span>","4.13%<\/span>","2018\/12\/24","1397\/10\/03"],["126,650","126,650","128,620","128,450","1509<\/span>","1.19%<\/span>","2018\/12\/23","1397\/10\/02"],["126,112","124,081","129,517","126,941","749<\/span>","0.59%<\/span>","2018\/12\/21","1397\/09\/30"],["126,214","124,198","128,498","126,192","172<\/span>","0.14%<\/span>","2018\/12\/19","1397\/09\/28"],["125,840","125,820","128,060","126,440","850<\/span>","0.68%<\/span>","2018\/12\/18","1397\/09\/27"],["125,410","125,410","126,280","125,590","310<\/span>","0.25%<\/span>","2018\/12\/17","1397\/09\/26"],["125,270","125,240","125,960","125,280","60<\/span>","0.05%<\/span>","2018\/12\/16","1397\/09\/25"],["125,720","122,130","125,780","125,220","2636<\/span>","2.11%<\/span>","2018\/12\/15","1397\/09\/24"],["123,670","122,136","129,479","127,856","184<\/span>","0.14%<\/span>","2018\/12\/12","1397\/09\/21"],["136,080","117,690","136,150","122,090","13920<\/span>","11.4%<\/span>","2018\/12\/11","1397\/09\/20"],["135,590","135,350","136,070","136,010","820<\/span>","0.61%<\/span>","2018\/12\/10","1397\/09\/19"],["143,240","134,980","143,240","135,190","8160<\/span>","6.04%<\/span>","2018\/12\/09","1397\/09\/18"],["146,490","142,970","146,490","143,350","2609<\/span>","1.82%<\/span>","2018\/12\/08","1397\/09\/17"],["144,407","141,533","148,571","145,959","1639<\/span>","1.14%<\/span>","2018\/12\/05","1397\/09\/14"],["161,392","155,802","163,941","156,917","9658<\/span>","6.15%<\/span>","2018\/12\/04","1397\/09\/13"],["159,573","156,285","169,190","166,575","16106<\/span>","9.67%<\/span>","2018\/12\/02","1397\/09\/11"],["152,996","150,762","185,750","182,681","10908<\/span>","6.35%<\/span>","2018\/12\/01","1397\/09\/10"],["155,589","152,430","173,336","171,773","19319<\/span>","11.25%<\/span>","2018\/11\/30","1397\/09\/09"],["161,560","159,524","193,423","191,092","3567<\/span>","1.87%<\/span>","2018\/11\/28","1397\/09\/07"],["165,597","163,924","198,104","194,659","19408<\/span>","11.07%<\/span>","2018\/11\/27","1397\/09\/06"],["165,097","163,792","177,143","175,251","20181<\/span>","13.01%<\/span>","2018\/11\/26","1397\/09\/05"],["165,066","152,743","168,284","155,070","30463<\/span>","19.64%<\/span>","2018\/11\/25","1397\/09\/04"],["171,900","169,905","188,093","185,533","27576<\/span>","17.46%<\/span>","2018\/11\/23","1397\/09\/02"],["158,773","156,487","160,900","157,957","11298<\/span>","7.15%<\/span>","2018\/11\/21","1397\/08\/30"],["189,488","166,242","192,974","169,255","23310<\/span>","15.97%<\/span>","2018\/11\/20","1397\/08\/29"],["149,204","144,164","150,860","145,945","7240<\/span>","4.96%<\/span>","2018\/11\/19","1397\/08\/28"],["161,537","150,979","164,056","153,185","27686<\/span>","18.07%<\/span>","2018\/11\/18","1397\/08\/27"],["176,335","173,213","182,444","180,871","2519<\/span>","1.41%<\/span>","2018\/11\/17","1397\/08\/26"],["189,034","176,140","190,754","178,352","1539<\/span>","0.87%<\/span>","2018\/11\/16","1397\/08\/25"],["153,131","152,273","179,518","176,813","27448<\/span>","18.38%<\/span>","2018\/11\/14","1397\/08\/23"],["170,388","146,258","173,301","149,365","26479<\/span>","17.73%<\/span>","2018\/11\/13","1397\/08\/22"],["175,447","171,902","178,938","175,844","14225<\/span>","8.8%<\/span>","2018\/11\/12","1397\/08\/21"],["164,363","160,180","165,349","161,619","3592<\/span>","2.27%<\/span>","2018\/11\/11","1397\/08\/20"],["150,103","147,896","160,318","158,027","15666<\/span>","9.91%<\/span>","2018\/11\/10","1397\/08\/19"],["173,664","170,294","175,290","173,693","12811<\/span>","7.96%<\/span>","2018\/11\/09","1397\/08\/18"],["173,292","159,112","176,515","160,882","14371<\/span>","8.93%<\/span>","2018\/11\/05","1397\/08\/14"],["159,499","157,951","176,865","175,253","7779<\/span>","4.44%<\/span>","2018\/11\/04","1397\/08\/13"],["173,160","171,168","184,477","183,032","2142<\/span>","1.17%<\/span>","2018\/11\/03","1397\/08\/12"],["190,636","184,025","194,620","185,174","3025<\/span>","1.63%<\/span>","2018\/11\/02","1397\/08\/11"],["152,818","151,870","191,247","188,199","6087<\/span>","3.34%<\/span>","2018\/10\/31","1397\/08\/09"],["161,720","160,054","184,115","182,112","5761<\/span>","3.27%<\/span>","2018\/10\/30","1397\/08\/08"],["164,593","161,597","179,648","176,351","9924<\/span>","5.96%<\/span>","2018\/10\/28","1397\/08\/06"],["168,301","164,746","169,344","166,427","9554<\/span>","6.09%<\/span>","2018\/10\/27","1397\/08\/05"],["171,577","155,116","172,949","156,873","32997<\/span>","21.03%<\/span>","2018\/10\/26","1397\/08\/04"],["155,974","154,227","193,800","189,870","20571<\/span>","12.15%<\/span>","2018\/10\/24","1397\/08\/02"],["160,130","159,057","171,838","169,299","956<\/span>","0.56%<\/span>","2018\/10\/23","1397\/08\/01"],["163,700","162,799","171,685","170,255","3101<\/span>","1.86%<\/span>","2018\/10\/22","1397\/07\/30"],["169,628","165,900","173,190","167,154","4826<\/span>","2.89%<\/span>","2018\/10\/21","1397\/07\/29"],["170,989","168,389","173,974","171,980","14701<\/span>","9.35%<\/span>","2018\/10\/20","1397\/07\/28"],["179,597","154,385","182,398","157,279","4192<\/span>","2.74%<\/span>","2018\/10\/19","1397\/07\/27"],["177,066","150,407","178,695","153,087","7655<\/span>","5.26%<\/span>","2018\/10\/17","1397\/07\/25"],["164,527","142,596","167,323","145,432","1665<\/span>","1.14%<\/span>","2018\/10\/16","1397\/07\/24"],["153,519","145,140","156,282","147,097","7<\/span>","-","2018\/10\/15","1397\/07\/23"],["149,665","144,647","151,939","147,104","9732<\/span>","6.62%<\/span>","2018\/10\/14","1397\/07\/22"],["177,298","153,573","180,099","156,836","14069<\/span>","8.97%<\/span>","2018\/10\/13","1397\/07\/21"],["167,371","164,174","172,904","170,905","4414<\/span>","2.65%<\/span>","2018\/10\/12","1397\/07\/20"],["176,247","165,458","177,145","166,491","14588<\/span>","8.76%<\/span>","2018\/10\/10","1397\/07\/18"],["182,993","180,137","186,286","181,079","14431<\/span>","7.97%<\/span>","2018\/10\/09","1397\/07\/17"],["179,240","179,240","202,260","194,710","16370<\/span>","9.18%<\/span>","2018\/10\/08","1397\/07\/16"],["170,440","169,460","178,570","178,340","8300<\/span>","4.88%<\/span>","2018\/10\/07","1397\/07\/15"],["187,240","164,310","187,240","170,040","1392<\/span>","0.82%<\/span>","2018\/10\/06","1397\/07\/14"],["171,604","170,574","173,646","171,432","637<\/span>","0.37%<\/span>","2018\/10\/03","1397\/07\/11"],["182,906","168,523","184,332","170,795","2245<\/span>","1.31%<\/span>","2018\/10\/02","1397\/07\/10"],["205,528","182,954","209,474","186,100","12410<\/span>","6.67%<\/span>","2018\/10\/01","1397\/07\/09"],["222,240","188,510","225,620","198,510","23630<\/span>","11.9%<\/span>","2018\/09\/30","1397\/07\/08"],["225,120","219,600","227,460","222,140","6232<\/span>","2.81%<\/span>","2018\/09\/29","1397\/07\/07"],["230,383","223,621","232,617","228,372","1258<\/span>","0.55%<\/span>","2018\/09\/26","1397\/07\/04"],["224,010","212,920","254,470","245,960","23600<\/span>","10.61%<\/span>","2018\/09\/25","1397\/07\/03"],["209,070","203,650","223,870","222,360","13210<\/span>","6.32%<\/span>","2018\/09\/24","1397\/07\/02"],["195,890","195,180","211,440","209,150","14180<\/span>","7.27%<\/span>","2018\/09\/23","1397\/07\/01"],["187,650","183,840","200,490","194,970","4296<\/span>","2.25%<\/span>","2018\/09\/22","1397\/06\/31"],["189,575","185,707","193,591","190,674","1136<\/span>","0.6%<\/span>","2018\/09\/17","1397\/06\/26"],["186,340","183,610","188,670","188,500","1790<\/span>","0.96%<\/span>","2018\/09\/16","1397\/06\/25"],["181,760","181,760","193,100","186,710","4776<\/span>","2.63%<\/span>","2018\/09\/15","1397\/06\/24"],["179,944","177,028","183,807","181,934","1624<\/span>","0.9%<\/span>","2018\/09\/12","1397\/06\/21"],["176,410","174,520","180,030","178,550","2150<\/span>","1.22%<\/span>","2018\/09\/11","1397\/06\/20"],["180,730","175,940","190,620","176,400","4160<\/span>","2.36%<\/span>","2018\/09\/10","1397\/06\/19"],["168,200","167,750","180,780","180,560","12720<\/span>","7.58%<\/span>","2018\/09\/09","1397\/06\/18"],["166,250","156,250","168,120","167,840","3248<\/span>","1.94%<\/span>","2018\/09\/08","1397\/06\/17"],["175,686","168,880","176,863","171,088","4022<\/span>","2.35%<\/span>","2018\/09\/05","1397\/06\/14"],["176,310","176,090","193,000","177,260","1700<\/span>","0.97%<\/span>","2018\/09\/04","1397\/06\/13"],["165,050","164,500","178,820","175,560","10240<\/span>","6.19%<\/span>","2018\/09\/03","1397\/06\/12"],["154,920","154,430","175,060","165,320","10120<\/span>","6.52%<\/span>","2018\/09\/02","1397\/06\/11"],["145,210","134,920","158,070","155,200","11500<\/span>","8%<\/span>","2018\/09\/01","1397\/06\/10"],["142,820","142,230","144,360","143,700","1500<\/span>","1.05%<\/span>","2018\/08\/29","1397\/06\/07"],["141,890","136,660","142,670","142,200","400<\/span>","0.28%<\/span>","2018\/08\/28","1397\/06\/06"],["137,910","135,080","141,970","141,800","3570<\/span>","2.58%<\/span>","2018\/08\/27","1397\/06\/05"],["135,440","135,330","139,160","138,230","2760<\/span>","2.04%<\/span>","2018\/08\/26","1397\/06\/04"],["134,950","134,300","136,770","135,470","1330<\/span>","0.99%<\/span>","2018\/08\/25","1397\/06\/03"],["134,970","132,930","137,560","134,140","2050<\/span>","1.53%<\/span>","2018\/08\/22","1397\/05\/31"],["136,410","136,120","136,950","136,190","50<\/span>","0.04%<\/span>","2018\/08\/21","1397\/05\/30"],["133,170","132,940","137,150","136,140","3210<\/span>","2.41%<\/span>","2018\/08\/20","1397\/05\/29"],["131,280","131,240","134,660","132,930","1350<\/span>","1.03%<\/span>","2018\/08\/19","1397\/05\/28"],["131,320","130,190","134,250","131,580","1551<\/span>","1.18%<\/span>","2018\/08\/18","1397\/05\/27"],["136,173","130,455","137,602","133,131","2689<\/span>","2.02%<\/span>","2018\/08\/15","1397\/05\/24"],["134,860","130,730","137,210","133,220","760<\/span>","0.57%<\/span>","2018\/08\/14","1397\/05\/23"],["135,530","133,790","140,750","133,980","1420<\/span>","1.06%<\/span>","2018\/08\/13","1397\/05\/22"],["129,040","126,900","136,010","135,400","6600<\/span>","5.12%<\/span>","2018\/08\/12","1397\/05\/21"],["133,180","124,480","135,260","128,800","4174<\/span>","3.24%<\/span>","2018\/08\/11","1397\/05\/20"],["136,572","130,633","139,098","132,974","214<\/span>","0.16%<\/span>","2018\/08\/08","1397\/05\/17"],["115,980","115,450","138,280","131,550","15860<\/span>","13.71%<\/span>","2018\/08\/07","1397\/05\/16"],["123,990","114,440","127,120","115,690","8350<\/span>","7.22%<\/span>","2018\/08\/06","1397\/05\/15"],["127,450","120,200","129,090","124,040","3620<\/span>","2.92%<\/span>","2018\/08\/05","1397\/05\/14"],["131,960","123,560","132,190","127,660","4482<\/span>","3.51%<\/span>","2018\/08\/04","1397\/05\/13"],["138,366","129,697","141,271","132,142","14508<\/span>","10.98%<\/span>","2018\/08\/01","1397\/05\/10"],["136,310","133,080","146,740","138,660","270<\/span>","0.2%<\/span>","2018\/07\/31","1397\/05\/09"],["150,530","126,300","150,680","138,390","12120<\/span>","8.76%<\/span>","2018\/07\/30","1397\/05\/08"],["153,080","141,410","154,270","150,510","9709<\/span>","6.9%<\/span>","2018\/07\/29","1397\/05\/07"],["147,785","139,730","148,849","140,801","17248<\/span>","13.96%<\/span>","2018\/07\/28","1397\/05\/06"],["122,269","120,104","125,270","123,553","683<\/span>","0.56%<\/span>","2018\/07\/25","1397\/05\/03"],["123,610","120,380","124,490","120,690","3200<\/span>","2.65%<\/span>","2018\/07\/24","1397\/05\/02"],["123,140","119,520","125,610","123,890","1150<\/span>","0.94%<\/span>","2018\/07\/23","1397\/05\/01"],["116,820","116,790","125,270","122,740","6170<\/span>","5.29%<\/span>","2018\/07\/22","1397\/04\/31"],["113,250","112,910","118,780","116,570","5940<\/span>","5.37%<\/span>","2018\/07\/21","1397\/04\/30"],["107,125","105,732","112,012","110,630","3450<\/span>","3.22%<\/span>","2018\/07\/18","1397\/04\/27"],["107,570","104,970","109,490","105,840","790<\/span>","0.75%<\/span>","2018\/07\/17","1397\/04\/26"],["104,860","102,920","108,460","106,630","1920<\/span>","1.83%<\/span>","2018\/07\/16","1397\/04\/25"],["106,710","104,210","107,750","104,710","2200<\/span>","2.1%<\/span>","2018\/07\/15","1397\/04\/24"],["105,370","105,370","110,020","106,910","3268<\/span>","3.15%<\/span>","2018\/07\/14","1397\/04\/23"],["103,388","102,819","104,730","103,642","252<\/span>","0.24%<\/span>","2018\/07\/11","1397\/04\/20"],["103,640","100,720","103,700","102,480","2550<\/span>","2.49%<\/span>","2018\/07\/10","1397\/04\/19"],["105,820","104,260","105,860","105,030","1190<\/span>","1.13%<\/span>","2018\/07\/08","1397\/04\/17"],["104,740","104,450","107,460","106,220","800<\/span>","0.76%<\/span>","2018\/07\/07","1397\/04\/16"],["106,540","103,330","108,560","105,420","2020<\/span>","1.95%<\/span>","2018\/07\/04","1397\/04\/13"],["107,350","104,150","108,580","106,060","1690<\/span>","1.59%<\/span>","2018\/07\/03","1397\/04\/12"],["109,780","107,250","109,820","107,750","1270<\/span>","1.18%<\/span>","2018\/07\/02","1397\/04\/11"],["110,310","107,740","112,420","109,020","960<\/span>","0.88%<\/span>","2018\/07\/01","1397\/04\/10"],["105,350","105,350","110,530","109,980","770<\/span>","0.71%<\/span>","2018\/06\/30","1397\/04\/09"],["107,540","107,440","109,510","109,210","1750<\/span>","1.63%<\/span>","2018\/06\/28","1397\/04\/07"],["104,570","104,300","110,670","107,460","2860<\/span>","2.73%<\/span>","2018\/06\/27","1397\/04\/06"],["104,580","102,730","106,140","104,600","280<\/span>","0.27%<\/span>","2018\/06\/26","1397\/04\/05"],["108,640","103,730","110,770","104,320","3120<\/span>","2.99%<\/span>","2018\/06\/25","1397\/04\/04"],["115,680","105,520","118,400","107,440","8420<\/span>","7.84%<\/span>","2018\/06\/24","1397\/04\/03"],["108,420","105,610","120,650","115,860","16150<\/span>","16.2%<\/span>","2018\/06\/23","1397\/04\/02"],["99,490","99,030","100,140","99,710","510<\/span>","0.51%<\/span>","2018\/06\/21","1397\/03\/31"],["97,610","96,700","99,820","99,200","2200<\/span>","2.27%<\/span>","2018\/06\/20","1397\/03\/30"],["95,280","95,230","97,260","97,000","2230<\/span>","2.35%<\/span>","2018\/06\/19","1397\/03\/29"],["93,230","92,920","95,710","94,770","1180<\/span>","1.26%<\/span>","2018\/06\/18","1397\/03\/28"],["93,280","91,740","96,350","93,590","2350<\/span>","2.58%<\/span>","2018\/06\/17","1397\/03\/27"],["89,810","89,770","91,240","91,240","1620<\/span>","1.81%<\/span>","2018\/06\/14","1397\/03\/24"],["93,810","89,300","93,970","89,620","4390<\/span>","4.9%<\/span>","2018\/06\/13","1397\/03\/23"],["94,050","93,210","95,720","94,010","700<\/span>","0.75%<\/span>","2018\/06\/12","1397\/03\/22"],["90,850","90,740","94,920","93,310","2380<\/span>","2.62%<\/span>","2018\/06\/11","1397\/03\/21"],["88,210","87,570","92,210","90,930","3730<\/span>","4.28%<\/span>","2018\/06\/10","1397\/03\/20"],["87,120","86,490","89,570","87,200","510<\/span>","0.59%<\/span>","2018\/06\/09","1397\/03\/19"],["87,420","86,250","87,490","86,690","1050<\/span>","1.23%<\/span>","2018\/06\/07","1397\/03\/17"],["86,200","85,640","86,230","85,640","290<\/span>","0.34%<\/span>","2018\/06\/03","1397\/03\/13"],["86,050","84,900","86,690","85,930","580<\/span>","0.67%<\/span>","2018\/06\/02","1397\/03\/12"],["85,850","85,790","86,720","86,510","790<\/span>","0.92%<\/span>","2018\/05\/31","1397\/03\/10"],["85,520","85,180","86,420","85,720","110<\/span>","0.13%<\/span>","2018\/05\/30","1397\/03\/09"],["83,610","83,480","87,280","85,610","2700<\/span>","3.26%<\/span>","2018\/05\/29","1397\/03\/08"],["84,600","77,670","85,360","82,910","1540<\/span>","1.86%<\/span>","2018\/05\/28","1397\/03\/07"],["85,050","83,540","85,940","84,450","70<\/span>","0.08%<\/span>","2018\/05\/27","1397\/03\/06"],["85,190","84,350","85,680","84,520","580<\/span>","0.69%<\/span>","2018\/05\/26","1397\/03\/05"],["85,140","84,820","85,180","85,100","450<\/span>","0.53%<\/span>","2018\/05\/24","1397\/03\/03"],["84,800","83,520","85,880","84,650","170<\/span>","0.2%<\/span>","2018\/05\/23","1397\/03\/02"],["85,680","84,410","85,680","84,820","1080<\/span>","1.27%<\/span>","2018\/05\/22","1397\/03\/01"],["85,140","85,080","86,640","85,900","1170<\/span>","1.38%<\/span>","2018\/05\/21","1397\/02\/31"],["83,680","83,580","85,950","84,730","990<\/span>","1.18%<\/span>","2018\/05\/20","1397\/02\/30"],["82,320","81,690","83,850","83,740","800<\/span>","0.96%<\/span>","2018\/05\/19","1397\/02\/29"],["84,850","84,460","84,910","84,540","360<\/span>","0.43%<\/span>","2018\/05\/17","1397\/02\/27"],["83,310","83,280","86,060","84,900","1780<\/span>","2.14%<\/span>","2018\/05\/16","1397\/02\/26"],["86,490","82,100","88,190","83,120","3080<\/span>","3.71%<\/span>","2018\/05\/15","1397\/02\/25"],["85,500","84,080","86,430","86,200","440<\/span>","0.51%<\/span>","2018\/05\/14","1397\/02\/24"],["87,490","83,070","87,490","85,760","1660<\/span>","1.94%<\/span>","2018\/05\/13","1397\/02\/23"],["89,340","86,770","89,340","87,420","3120<\/span>","3.57%<\/span>","2018\/05\/12","1397\/02\/22"],["90,070","90,050","90,620","90,540","630<\/span>","0.7%<\/span>","2018\/05\/10","1397\/02\/20"],["89,030","87,520","92,660","89,910","780<\/span>","0.88%<\/span>","2018\/05\/09","1397\/02\/19"],["86,790","86,530","90,790","89,130","2300<\/span>","2.65%<\/span>","2018\/05\/08","1397\/02\/18"],["80,390","80,360","86,990","86,830","5490<\/span>","6.75%<\/span>","2018\/05\/07","1397\/02\/17"],["86,030","80,160","86,130","81,340","4580<\/span>","5.63%<\/span>","2018\/05\/06","1397\/02\/16"],["86,340","84,140","88,760","85,920","2934<\/span>","3.54%<\/span>","2018\/05\/05","1397\/02\/15"],["81,163","80,091","84,006","82,986","1876<\/span>","2.31%<\/span>","2018\/05\/02","1397\/02\/12"],["80,930","80,860","81,350","81,110","140<\/span>","0.17%<\/span>","2018\/05\/01","1397\/02\/11"],["78,780","78,530","82,490","81,250","2550<\/span>","3.24%<\/span>","2018\/04\/30","1397\/02\/10"],["79,190","76,960","80,390","78,700","370<\/span>","0.47%<\/span>","2018\/04\/29","1397\/02\/09"],["78,250","77,880","79,310","79,070","897<\/span>","1.15%<\/span>","2018\/04\/28","1397\/02\/08"],["77,133","75,574","79,752","78,173","23<\/span>","0.03%<\/span>","2018\/04\/25","1397\/02\/05"],["77,600","76,950","77,810","77,450","110<\/span>","0.14%<\/span>","2018\/04\/24","1397\/02\/04"],["80,100","76,900","80,100","77,560","2890<\/span>","3.73%<\/span>","2018\/04\/23","1397\/02\/03"],["79,350","79,350","80,450","80,450","1100<\/span>","1.39%<\/span>","2018\/04\/22","1397\/02\/02"],["78,614","77,505","80,476","79,350","870<\/span>","1.11%<\/span>","2018\/04\/20","1397\/01\/31"],["78,700","78,410","78,720","78,480","320<\/span>","0.41%<\/span>","2018\/04\/19","1397\/01\/30"],["79,410","78,800","79,610","78,800","670<\/span>","0.85%<\/span>","2018\/04\/18","1397\/01\/29"],["81,340","79,440","81,400","79,470","119<\/span>","0.15%<\/span>","2018\/04\/17","1397\/01\/28"],["79,384","78,415","80,918","79,589","755<\/span>","0.95%<\/span>","2018\/04\/15","1397\/01\/26"],["79,671","78,228","81,701","80,344","95<\/span>","0.12%<\/span>","2018\/04\/14","1397\/01\/25"],["79,157","78,642","81,388","80,249","1101<\/span>","1.37%<\/span>","2018\/04\/11","1397\/01\/22"],["85,000","74,000","85,000","77,000","8000<\/span>","10.39%<\/span>","2018\/04\/10","1397\/01\/21"],["86,500","85,000","88,000","85,000","3000<\/span>","3.53%<\/span>","2018\/04\/09","1397\/01\/20"],["74,000","74,000","88,000","88,000","9500<\/span>","12.1%<\/span>","2018\/04\/08","1397\/01\/19"],["72,500","72,500","78,500","78,500","7100<\/span>","9.94%<\/span>","2018\/04\/07","1397\/01\/18"],["71,400","71,400","71,400","71,400","300<\/span>","0.42%<\/span>","2018\/04\/05","1397\/01\/16"],["70,900","70,500","71,200","71,100","600<\/span>","0.85%<\/span>","2018\/04\/04","1397\/01\/15"],["70,700","70,500","71,200","70,500","20<\/span>","0.03%<\/span>","2018\/04\/03","1397\/01\/14"],["69,830","69,430","71,470","70,480","60<\/span>","0.09%<\/span>","2018\/03\/28","1397\/01\/08"],["69,870","69,280","71,510","70,540","660<\/span>","0.94%<\/span>","2018\/03\/27","1397\/01\/07"],["69,960","68,830","71,620","71,200","490<\/span>","0.69%<\/span>","2018\/03\/26","1397\/01\/06"],["69,830","69,180","71,230","70,710","1310<\/span>","1.89%<\/span>","2018\/03\/25","1397\/01\/05"],["68,933","68,112","70,063","68,524","51<\/span>","0.07%<\/span>","2018\/03\/18","1396\/12\/27"],["68,826","67,998","70,099","68,575","42<\/span>","0.06%<\/span>","2018\/03\/17","1396\/12\/26"],["68,789","68,114","69,139","68,533","58<\/span>","0.08%<\/span>","2018\/03\/16","1396\/12\/25"],["69,093","67,747","70,067","68,591","439<\/span>","0.64%<\/span>","2018\/03\/14","1396\/12\/23"],["69,180","69,150","69,300","69,150","20<\/span>","0.03%<\/span>","2018\/03\/13","1396\/12\/22"],["69,030","69,030","69,130","69,130","130<\/span>","0.19%<\/span>","2018\/03\/12","1396\/12\/21"],["68,570","68,570","69,000","69,000","440<\/span>","0.64%<\/span>","2018\/03\/11","1396\/12\/20"],["68,970","68,560","68,970","68,560","500<\/span>","0.73%<\/span>","2018\/03\/10","1396\/12\/19"],["69,050","67,750","69,730","69,060","40<\/span>","0.06%<\/span>","2018\/03\/07","1396\/12\/16"],["68,820","68,820","68,920","68,920","200<\/span>","0.29%<\/span>","2018\/03\/06","1396\/12\/15"],["68,730","68,720","68,730","68,720","50<\/span>","0.07%<\/span>","2018\/03\/05","1396\/12\/14"],["68,600","68,600","68,670","68,670","340<\/span>","0.5%<\/span>","2018\/03\/04","1396\/12\/13"],["68,170","68,170","68,330","68,330","330<\/span>","0.49%<\/span>","2018\/03\/03","1396\/12\/12"],["68,000","67,200","69,200","68,000","-<\/span>","-","2018\/02\/28","1396\/12\/09"],["68,770","68,130","68,770","68,130","740<\/span>","1.09%<\/span>","2018\/02\/27","1396\/12\/08"],["68,700","68,700","68,870","68,870","100<\/span>","0.15%<\/span>","2018\/02\/26","1396\/12\/07"],["67,730","67,730","68,770","68,770","1370<\/span>","2.03%<\/span>","2018\/02\/25","1396\/12\/06"],["67,070","67,070","67,400","67,400","343<\/span>","0.51%<\/span>","2018\/02\/24","1396\/12\/05"],["66,915","66,466","68,183","67,057","13<\/span>","0.02%<\/span>","2018\/02\/21","1396\/12\/02"],["67,840","66,190","69,070","67,530","170<\/span>","0.25%<\/span>","2018\/02\/18","1396\/11\/29"],["68,630","68,270","68,630","68,270","530<\/span>","0.78%<\/span>","2018\/02\/17","1396\/11\/28"],["69,230","67,960","69,830","68,800","-<\/span>","-","2018\/02\/14","1396\/11\/25"],["70,470","69,530","70,470","69,530","770<\/span>","1.11%<\/span>","2018\/02\/13","1396\/11\/24"],["69,730","69,730","70,300","70,300","2100<\/span>","3.08%<\/span>","2018\/02\/12","1396\/11\/23"],["68,200","68,200","68,200","68,200","17<\/span>","0.02%<\/span>","2018\/02\/10","1396\/11\/21"],["68,200","67,071","69,168","68,183","213<\/span>","0.31%<\/span>","2018\/02\/07","1396\/11\/18"],["67,870","67,870","68,370","68,370","700<\/span>","1.03%<\/span>","2018\/02\/06","1396\/11\/17"],["67,680","67,270","67,680","67,670","350<\/span>","0.52%<\/span>","2018\/02\/05","1396\/11\/16"],["67,770","67,730","68,070","68,020","320<\/span>","0.47%<\/span>","2018\/02\/04","1396\/11\/15"],["67,230","67,230","67,700","67,700","470<\/span>","0.7%<\/span>","2018\/02\/03","1396\/11\/14"],["67,210","66,510","68,240","67,230","170<\/span>","0.25%<\/span>","2018\/01\/31","1396\/11\/11"],["66,590","66,590","66,970","66,970","210<\/span>","0.31%<\/span>","2018\/01\/30","1396\/11\/10"],["66,850","66,760","66,850","66,760","190<\/span>","0.28%<\/span>","2018\/01\/29","1396\/11\/09"],["66,460","66,460","67,030","66,950","450<\/span>","0.68%<\/span>","2018\/01\/28","1396\/11\/08"],["66,200","66,200","66,530","66,500","300<\/span>","0.45%<\/span>","2018\/01\/27","1396\/11\/07"],["66,900","65,600","68,100","66,800","200<\/span>","0.3%<\/span>","2018\/01\/24","1396\/11\/04"],["64,640","64,640","66,700","66,600","2040<\/span>","3.16%<\/span>","2018\/01\/23","1396\/11\/03"],["64,500","64,380","64,910","64,560","560<\/span>","0.88%<\/span>","2018\/01\/22","1396\/11\/02"],["63,410","63,400","64,000","64,000","610<\/span>","0.96%<\/span>","2018\/01\/21","1396\/11\/01"],["61,960","61,960","63,390","63,390","1861<\/span>","3.02%<\/span>","2018\/01\/20","1396\/10\/30"],["61,499","61,099","62,162","61,529","49<\/span>","0.08%<\/span>","2018\/01\/17","1396\/10\/27"],["60,830","60,800","61,080","61,060","210<\/span>","0.35%<\/span>","2018\/01\/16","1396\/10\/26"],["60,690","60,690","60,850","60,850","170<\/span>","0.28%<\/span>","2018\/01\/15","1396\/10\/25"],["60,710","60,610","60,710","60,680","40<\/span>","0.07%<\/span>","2018\/01\/14","1396\/10\/24"],["60,540","60,540","60,800","60,640","200<\/span>","0.33%<\/span>","2018\/01\/13","1396\/10\/23"],["60,369","59,970","61,098","60,440","-<\/span>","-","2018\/01\/10","1396\/10\/20"],["60,050","60,050","60,200","60,200","60<\/span>","0.1%<\/span>","2018\/01\/09","1396\/10\/19"],["60,030","59,960","60,140","60,140","90<\/span>","0.15%<\/span>","2018\/01\/08","1396\/10\/18"],["59,690","59,640","60,080","60,050","310<\/span>","0.52%<\/span>","2018\/01\/07","1396\/10\/17"],["59,140","58,460","59,740","59,740","162<\/span>","0.27%<\/span>","2018\/01\/06","1396\/10\/16"],["60,227","58,684","60,835","59,578","202<\/span>","0.34%<\/span>","2018\/01\/03","1396\/10\/13"],["59,360","59,360","60,580","60,410","1250<\/span>","2.11%<\/span>","2018\/01\/02","1396\/10\/12"],["58,910","58,760","59,160","59,160","520<\/span>","0.89%<\/span>","2018\/01\/01","1396\/10\/11"],["58,250","58,250","58,640","58,640","440<\/span>","0.76%<\/span>","2017\/12\/31","1396\/10\/10"],["57,890","57,790","58,200","58,200","911<\/span>","1.59%<\/span>","2017\/12\/30","1396\/10\/09"],["57,309","56,681","58,151","57,289","79<\/span>","0.14%<\/span>","2017\/12\/27","1396\/10\/06"],["56,800","56,800","57,200","57,100","80<\/span>","0.14%<\/span>","2017\/12\/26","1396\/10\/05"],["56,800","56,800","57,250","57,180","70<\/span>","0.12%<\/span>","2017\/12\/25","1396\/10\/04"],["56,890","56,890","57,250","57,250","10<\/span>","0.02%<\/span>","2017\/12\/24","1396\/10\/03"],["56,700","56,700","57,260","57,260","105<\/span>","0.18%<\/span>","2017\/12\/23","1396\/10\/02"],["56,803","56,411","57,446","57,155","35<\/span>","0.06%<\/span>","2017\/12\/20","1396\/09\/29"],["57,190","56,930","57,190","57,150","30<\/span>","0.05%<\/span>","2017\/12\/19","1396\/09\/28"],["57,110","57,050","57,250","57,180","120<\/span>","0.21%<\/span>","2017\/12\/18","1396\/09\/27"],["57,240","56,880","57,260","57,060","200<\/span>","0.35%<\/span>","2017\/12\/17","1396\/09\/26"],["57,550","57,000","57,550","57,260","693<\/span>","1.21%<\/span>","2017\/12\/16","1396\/09\/25"],["58,088","57,066","59,040","57,953","127<\/span>","0.22%<\/span>","2017\/12\/13","1396\/09\/22"],["57,950","57,850","58,150","58,110","120<\/span>","0.21%<\/span>","2017\/12\/12","1396\/09\/21"],["58,060","57,900","58,060","57,990","100<\/span>","0.17%<\/span>","2017\/12\/11","1396\/09\/20"],["58,140","58,090","58,240","58,090","20<\/span>","0.03%<\/span>","2017\/12\/10","1396\/09\/19"],["58,270","58,090","58,400","58,110","309<\/span>","0.53%<\/span>","2017\/12\/09","1396\/09\/18"],["58,500","57,309","59,178","58,419","139<\/span>","0.24%<\/span>","2017\/12\/06","1396\/09\/15"],["58,238","57,253","59,653","58,558","2<\/span>","-","2017\/12\/04","1396\/09\/13"],["57,380","57,380","58,150","58,150","810<\/span>","1.41%<\/span>","2017\/12\/03","1396\/09\/12"],["56,850","56,850","57,340","57,340","780<\/span>","1.38%<\/span>","2017\/12\/02","1396\/09\/11"],["56,420","55,510","57,650","56,560","160<\/span>","0.28%<\/span>","2017\/11\/29","1396\/09\/08"],["55,500","55,500","56,190","56,190","680<\/span>","1.23%<\/span>","2017\/11\/28","1396\/09\/07"],["55,500","55,500","55,510","55,510","-<\/span>","-","2017\/11\/26","1396\/09\/05"],["55,510","55,500","55,510","55,510","56<\/span>","0.1%<\/span>","2017\/11\/25","1396\/09\/04"],["55,495","54,500","56,044","55,454","4<\/span>","0.01%<\/span>","2017\/11\/22","1396\/09\/01"],["55,100","55,000","55,200","55,200","70<\/span>","0.13%<\/span>","2017\/11\/21","1396\/08\/30"],["55,190","55,100","55,210","55,130","198<\/span>","0.36%<\/span>","2017\/11\/20","1396\/08\/29"],["55,336","54,381","55,822","55,328","5<\/span>","0.01%<\/span>","2017\/11\/17","1396\/08\/26"],["55,326","54,512","55,825","55,333","7<\/span>","0.01%<\/span>","2017\/11\/15","1396\/08\/24"],["55,400","55,290","55,430","55,320","130<\/span>","0.23%<\/span>","2017\/11\/14","1396\/08\/23"],["55,330","55,330","55,500","55,450","190<\/span>","0.34%<\/span>","2017\/11\/13","1396\/08\/22"],["55,000","54,950","55,260","55,260","310<\/span>","0.56%<\/span>","2017\/11\/12","1396\/08\/21"],["54,690","54,690","54,980","54,950","276<\/span>","0.5%<\/span>","2017\/11\/11","1396\/08\/20"],["54,317","53,415","55,712","54,674","314<\/span>","0.58%<\/span>","2017\/11\/07","1396\/08\/16"],["54,110","54,110","54,260","54,260","170<\/span>","0.31%<\/span>","2017\/11\/06","1396\/08\/15"],["53,800","53,800","54,110","54,090","260<\/span>","0.48%<\/span>","2017\/11\/05","1396\/08\/14"],["53,590","53,560","53,830","53,830","135<\/span>","0.25%<\/span>","2017\/11\/04","1396\/08\/13"],["53,958","53,326","54,920","53,965","215<\/span>","0.4%<\/span>","2017\/11\/01","1396\/08\/10"],["54,030","54,030","54,290","54,290","300<\/span>","0.56%<\/span>","2017\/10\/31","1396\/08\/09"],["53,900","53,900","54,000","53,990","110<\/span>","0.2%<\/span>","2017\/10\/30","1396\/08\/08"],["53,890","53,880","53,900","53,880","-<\/span>","-","2017\/10\/29","1396\/08\/07"],["53,610","53,610","53,880","53,880","274<\/span>","0.51%<\/span>","2017\/10\/28","1396\/08\/06"],["53,630","52,753","54,171","53,606","134<\/span>","0.25%<\/span>","2017\/10\/25","1396\/08\/03"],["53,600","53,580","53,660","53,600","20<\/span>","0.04%<\/span>","2017\/10\/24","1396\/08\/02"],["53,580","53,580","53,630","53,620","20<\/span>","0.04%<\/span>","2017\/10\/23","1396\/08\/01"],["53,510","53,490","53,600","53,600","140<\/span>","0.26%<\/span>","2017\/10\/22","1396\/07\/30"],["53,440","53,440","53,460","53,460","19<\/span>","0.04%<\/span>","2017\/10\/21","1396\/07\/29"],["53,500","52,692","53,981","53,479","31<\/span>","0.06%<\/span>","2017\/10\/18","1396\/07\/26"],["53,510","53,500","53,540","53,500","-<\/span>","-","2017\/10\/17","1396\/07\/25"],["53,550","53,500","53,550","53,500","80<\/span>","0.15%<\/span>","2017\/10\/16","1396\/07\/24"],["53,430","53,410","53,680","53,580","130<\/span>","0.24%<\/span>","2017\/10\/15","1396\/07\/23"],["53,430","53,380","53,480","53,450","63<\/span>","0.12%<\/span>","2017\/10\/14","1396\/07\/22"],["53,614","52,726","54,144","53,513","127<\/span>","0.24%<\/span>","2017\/10\/11","1396\/07\/19"],["53,760","53,580","53,760","53,580","200<\/span>","0.37%<\/span>","2017\/10\/10","1396\/07\/18"],["53,590","53,590","54,000","53,780","420<\/span>","0.79%<\/span>","2017\/10\/09","1396\/07\/17"],["52,860","52,860","53,360","53,360","520<\/span>","0.98%<\/span>","2017\/10\/08","1396\/07\/16"],["52,550","52,550","52,860","52,840","198<\/span>","0.38%<\/span>","2017\/10\/07","1396\/07\/15"],["52,578","52,278","53,484","52,642","48<\/span>","0.09%<\/span>","2017\/10\/04","1396\/07\/12"],["52,510","52,490","52,680","52,680","190<\/span>","0.36%<\/span>","2017\/10\/03","1396\/07\/11"],["52,590","52,450","52,590","52,490","39<\/span>","0.07%<\/span>","2017\/10\/02","1396\/07\/10"],["52,544","52,119","53,216","52,529","19<\/span>","0.04%<\/span>","2017\/09\/27","1396\/07\/05"],["52,660","52,560","52,680","52,570","120<\/span>","0.23%<\/span>","2017\/09\/26","1396\/07\/04"],["52,720","52,670","52,770","52,690","20<\/span>","0.04%<\/span>","2017\/09\/25","1396\/07\/03"],["52,630","52,630","52,730","52,710","160<\/span>","0.3%<\/span>","2017\/09\/24","1396\/07\/02"],["52,560","52,510","52,560","52,550","68<\/span>","0.13%<\/span>","2017\/09\/23","1396\/07\/01"],["52,672","52,081","53,614","52,618","12<\/span>","0.02%<\/span>","2017\/09\/20","1396\/06\/29"],["52,580","52,580","52,780","52,780","190<\/span>","0.36%<\/span>","2017\/09\/19","1396\/06\/28"],["52,770","52,590","52,770","52,590","230<\/span>","0.44%<\/span>","2017\/09\/18","1396\/06\/27"],["52,930","52,820","52,940","52,820","100<\/span>","0.19%<\/span>","2017\/09\/17","1396\/06\/26"],["53,030","52,920","53,030","52,920","322<\/span>","0.61%<\/span>","2017\/09\/16","1396\/06\/25"],["52,635","52,292","53,413","52,598","578<\/span>","1.11%<\/span>","2017\/09\/13","1396\/06\/22"],["51,840","51,840","52,320","52,310","570<\/span>","1.1%<\/span>","2017\/09\/12","1396\/06\/21"],["51,430","51,410","51,760","51,740","330<\/span>","0.64%<\/span>","2017\/09\/11","1396\/06\/20"],["51,560","51,400","51,560","51,410","562<\/span>","1.11%<\/span>","2017\/09\/10","1396\/06\/19"],["50,844","50,447","51,605","50,848","18<\/span>","0.04%<\/span>","2017\/09\/06","1396\/06\/15"],["50,500","50,500","50,690","50,660","310<\/span>","0.62%<\/span>","2017\/09\/05","1396\/06\/14"],["50,350","50,260","50,370","50,350","10<\/span>","0.02%<\/span>","2017\/09\/04","1396\/06\/13"],["50,250","50,240","50,430","50,340","100<\/span>","0.2%<\/span>","2017\/09\/03","1396\/06\/12"],["50,190","50,180","50,280","50,240","90<\/span>","0.18%<\/span>","2017\/09\/02","1396\/06\/11"],["50,007","49,606","50,801","50,150","260<\/span>","0.52%<\/span>","2017\/08\/30","1396\/06\/08"],["50,060","49,930","50,110","49,940","40<\/span>","0.08%<\/span>","2017\/08\/29","1396\/06\/07"],["49,880","49,870","49,990","49,980","270<\/span>","0.54%<\/span>","2017\/08\/28","1396\/06\/06"],["49,660","49,660","49,790","49,710","40<\/span>","0.08%<\/span>","2017\/08\/27","1396\/06\/05"],["49,480","49,470","49,860","49,670","445<\/span>","0.9%<\/span>","2017\/08\/26","1396\/06\/04"],["49,222","48,734","49,480","49,225","95<\/span>","0.19%<\/span>","2017\/08\/23","1396\/06\/01"],["49,180","49,170","49,210","49,170","20<\/span>","0.04%<\/span>","2017\/08\/22","1396\/05\/31"],["49,190","49,180","49,350","49,190","30<\/span>","0.06%<\/span>","2017\/08\/21","1396\/05\/30"],["49,230","49,190","49,250","49,220","-<\/span>","-","2017\/08\/20","1396\/05\/29"],["49,220","49,210","49,280","49,220","39<\/span>","0.08%<\/span>","2017\/08\/19","1396\/05\/28"],["49,312","48,894","49,859","49,259","61<\/span>","0.12%<\/span>","2017\/08\/16","1396\/05\/25"],["49,370","49,290","49,380","49,290","120<\/span>","0.24%<\/span>","2017\/08\/15","1396\/05\/24"],["49,460","49,400","49,460","49,410","60<\/span>","0.12%<\/span>","2017\/08\/14","1396\/05\/23"],["49,490","49,470","49,500","49,470","30<\/span>","0.06%<\/span>","2017\/08\/13","1396\/05\/22"],["49,570","49,500","49,600","49,500","104<\/span>","0.21%<\/span>","2017\/08\/12","1396\/05\/21"],["49,620","49,286","50,389","49,604","26<\/span>","0.05%<\/span>","2017\/08\/09","1396\/05\/18"],["49,600","49,600","49,760","49,640","190<\/span>","0.38%<\/span>","2017\/08\/08","1396\/05\/17"],["49,860","49,830","49,860","49,830","70<\/span>","0.14%<\/span>","2017\/08\/07","1396\/05\/16"],["49,960","49,890","49,960","49,900","30<\/span>","0.06%<\/span>","2017\/08\/06","1396\/05\/15"],["50,130","49,890","50,130","49,930","272<\/span>","0.54%<\/span>","2017\/08\/05","1396\/05\/14"],["50,110","49,343","50,919","50,202","48<\/span>","0.1%<\/span>","2017\/08\/02","1396\/05\/11"],["50,000","49,980","50,070","49,980","40<\/span>","0.08%<\/span>","2017\/08\/01","1396\/05\/10"],["49,840","49,840","50,100","49,940","270<\/span>","0.54%<\/span>","2017\/07\/31","1396\/05\/09"],["49,730","49,660","49,730","49,670","50<\/span>","0.1%<\/span>","2017\/07\/30","1396\/05\/08"],["49,740","49,720","49,740","49,720","86<\/span>","0.17%<\/span>","2017\/07\/29","1396\/05\/07"],["49,693","49,126","50,408","49,806","34<\/span>","0.07%<\/span>","2017\/07\/26","1396\/05\/04"],["49,260","49,240","49,380","49,330","90<\/span>","0.18%<\/span>","2017\/07\/25","1396\/05\/03"],["49,150","49,150","49,240","49,240","100<\/span>","0.2%<\/span>","2017\/07\/24","1396\/05\/02"],["49,090","49,050","49,180","49,140","110<\/span>","0.22%<\/span>","2017\/07\/23","1396\/05\/01"],["49,100","49,030","49,100","49,030","140<\/span>","0.29%<\/span>","2017\/07\/22","1396\/04\/31"],["49,210","49,140","49,210","49,170","-<\/span>","-","2017\/07\/19","1396\/04\/28"],["49,210","49,170","49,240","49,170","30<\/span>","0.06%<\/span>","2017\/07\/18","1396\/04\/27"],["49,200","49,200","49,250","49,200","20<\/span>","0.04%<\/span>","2017\/07\/17","1396\/04\/26"],["49,200","49,140","49,250","49,180","-<\/span>","-","2017\/07\/16","1396\/04\/25"],["49,350","49,180","49,350","49,180","132<\/span>","0.27%<\/span>","2017\/07\/15","1396\/04\/24"],["49,543","48,689","50,008","49,048","178<\/span>","0.36%<\/span>","2017\/07\/12","1396\/04\/21"],["48,850","48,770","48,850","48,780","60<\/span>","0.12%<\/span>","2017\/07\/11","1396\/04\/20"],["48,820","48,820","48,860","48,840","70<\/span>","0.14%<\/span>","2017\/07\/10","1396\/04\/19"],["48,890","48,890","48,910","48,910","80<\/span>","0.16%<\/span>","2017\/07\/09","1396\/04\/18"],["48,910","48,830","48,910","48,830","126<\/span>","0.26%<\/span>","2017\/07\/08","1396\/04\/17"],["49,042","48,167","49,914","48,956","114<\/span>","0.23%<\/span>","2017\/07\/05","1396\/04\/14"],["49,090","49,020","49,130","49,050","50<\/span>","0.1%<\/span>","2017\/07\/04","1396\/04\/13"],["49,830","49,100","49,830","49,100","130<\/span>","0.26%<\/span>","2017\/07\/03","1396\/04\/12"],["49,300","49,230","50,060","49,230","130<\/span>","0.26%<\/span>","2017\/07\/02","1396\/04\/11"],["50,010","49,360","50,010","49,360","22<\/span>","0.04%<\/span>","2017\/07\/01","1396\/04\/10"],["49,179","48,903","49,658","49,338","88<\/span>","0.18%<\/span>","2017\/06\/28","1396\/04\/07"],["49,350","48,650","49,350","48,650","-<\/span>","-","2017\/06\/25","1396\/04\/04"],["48,580","48,570","49,350","48,650","119<\/span>","0.25%<\/span>","2017\/06\/24","1396\/04\/03"],["48,443","48,128","48,953","48,531","81<\/span>","0.17%<\/span>","2017\/06\/21","1396\/03\/31"],["48,540","46,950","49,180","48,400","170<\/span>","0.35%<\/span>","2017\/06\/20","1396\/03\/30"],["48,660","48,550","49,350","48,570","130<\/span>","0.27%<\/span>","2017\/06\/19","1396\/03\/29"],["48,530","48,530","49,390","48,700","180<\/span>","0.37%<\/span>","2017\/06\/18","1396\/03\/28"],["49,210","48,460","49,230","48,520","89<\/span>","0.18%<\/span>","2017\/06\/17","1396\/03\/27"],["48,442","47,854","48,965","48,431","1<\/span>","-","2017\/06\/14","1396\/03\/24"],["48,390","48,390","48,430","48,420","20<\/span>","0.04%<\/span>","2017\/06\/13","1396\/03\/23"],["48,430","48,390","48,440","48,400","80<\/span>","0.17%<\/span>","2017\/06\/12","1396\/03\/22"],["48,490","48,480","48,510","48,480","-<\/span>","-","2017\/06\/11","1396\/03\/21"],["48,450","48,450","48,490","48,480","278<\/span>","0.57%<\/span>","2017\/06\/10","1396\/03\/20"],["48,743","48,045","49,699","48,758","52<\/span>","0.11%<\/span>","2017\/06\/07","1396\/03\/17"],["48,650","48,650","48,800","48,770","207<\/span>","0.43%<\/span>","2017\/06\/06","1396\/03\/16"],["48,514","47,912","49,325","48,563","44<\/span>","0.09%<\/span>","2017\/06\/02","1396\/03\/12"],["48,493","48,071","49,465","48,519","29<\/span>","0.06%<\/span>","2017\/05\/31","1396\/03\/10"],["48,380","48,370","48,460","48,450","90<\/span>","0.19%<\/span>","2017\/05\/30","1396\/03\/09"],["48,410","48,360","48,410","48,360","100<\/span>","0.21%<\/span>","2017\/05\/29","1396\/03\/08"],["48,290","48,290","48,480","48,460","190<\/span>","0.39%<\/span>","2017\/05\/28","1396\/03\/07"],["48,300","48,220","48,340","48,270","133<\/span>","0.28%<\/span>","2017\/05\/27","1396\/03\/06"],["48,674","47,454","49,321","48,403","387<\/span>","0.8%<\/span>","2017\/05\/24","1396\/03\/03"],["48,720","48,720","48,790","48,770","40<\/span>","0.08%<\/span>","2017\/05\/23","1396\/03\/02"],["48,770","48,730","48,810","48,730","60<\/span>","0.12%<\/span>","2017\/05\/22","1396\/03\/01"],["48,940","48,790","48,950","48,790","140<\/span>","0.29%<\/span>","2017\/05\/21","1396\/02\/31"],["48,940","48,890","48,970","48,930","210<\/span>","0.43%<\/span>","2017\/05\/20","1396\/02\/30"],["49,287","48,383","50,243","49,140","120<\/span>","0.24%<\/span>","2017\/05\/17","1396\/02\/27"],["48,800","48,800","49,060","49,030","310<\/span>","0.64%<\/span>","2017\/05\/16","1396\/02\/26"],["48,620","48,620","48,720","48,720","110<\/span>","0.23%<\/span>","2017\/05\/15","1396\/02\/25"],["48,520","48,520","48,630","48,610","110<\/span>","0.23%<\/span>","2017\/05\/14","1396\/02\/24"],["48,490","48,490","48,500","48,500","190<\/span>","0.39%<\/span>","2017\/05\/13","1396\/02\/23"],["48,650","48,060","49,630","48,690","10<\/span>","0.02%<\/span>","2017\/05\/10","1396\/02\/20"],["48,550","48,550","48,660","48,660","80<\/span>","0.16%<\/span>","2017\/05\/09","1396\/02\/19"],["48,590","48,580","48,620","48,580","-<\/span>","-","2017\/05\/08","1396\/02\/18"],["48,640","48,550","48,640","48,580","20<\/span>","0.04%<\/span>","2017\/05\/07","1396\/02\/17"],["48,750","48,600","48,750","48,600","26<\/span>","0.05%<\/span>","2017\/05\/06","1396\/02\/16"],["48,678","47,961","49,685","48,574","4<\/span>","0.01%<\/span>","2017\/05\/03","1396\/02\/13"],["48,660","48,660","48,760","48,750","100<\/span>","0.21%<\/span>","2017\/05\/02","1396\/02\/12"],["48,740","48,650","48,740","48,650","130<\/span>","0.27%<\/span>","2017\/05\/01","1396\/02\/11"],["48,850","48,780","48,850","48,780","130<\/span>","0.27%<\/span>","2017\/04\/30","1396\/02\/10"],["48,910","48,910","49,000","48,910","117<\/span>","0.24%<\/span>","2017\/04\/29","1396\/02\/09"],["48,546","47,968","49,285","48,793","413<\/span>","0.85%<\/span>","2017\/04\/26","1396\/02\/06"],["48,180","47,864","49,018","48,115","5<\/span>","0.01%<\/span>","2017\/04\/23","1396\/02\/03"],["47,930","47,930","48,130","48,080","194<\/span>","0.41%<\/span>","2017\/04\/22","1396\/02\/02"],["47,921","46,980","48,443","47,886","16<\/span>","0.03%<\/span>","2017\/04\/19","1396\/01\/30"],["47,820","47,740","48,060","47,940","780<\/span>","1.65%<\/span>","2017\/04\/18","1396\/01\/29"],["47,040","47,030","47,160","47,160","140<\/span>","0.3%<\/span>","2017\/04\/17","1396\/01\/28"],["47,040","47,020","47,090","47,020","50<\/span>","0.11%<\/span>","2017\/04\/16","1396\/01\/27"],["47,130","47,070","47,130","47,070","228<\/span>","0.48%<\/span>","2017\/04\/15","1396\/01\/26"],["47,256","46,707","47,912","47,298","12<\/span>","0.03%<\/span>","2017\/04\/12","1396\/01\/23"],["46,881","46,023","47,412","46,948","98<\/span>","0.21%<\/span>","2017\/04\/09","1396\/01\/20"],["46,810","46,760","46,820","46,760","198<\/span>","0.42%<\/span>","2017\/04\/08","1396\/01\/19"],["47,020","46,427","47,701","46,958","102<\/span>","0.22%<\/span>","2017\/04\/05","1396\/01\/16"],["46,900","46,900","47,280","47,030","270<\/span>","0.57%<\/span>","2017\/04\/04","1396\/01\/15"],["47,550","47,300","47,570","47,300","276<\/span>","0.58%<\/span>","2017\/04\/03","1396\/01\/14"],["47,700","47,314","48,630","47,576","4<\/span>","0.01%<\/span>","2017\/03\/29","1396\/01\/09"],["47,580","47,580","47,580","47,580","250<\/span>","0.53%<\/span>","2017\/03\/28","1396\/01\/08"],["47,830","47,830","47,830","47,830","70<\/span>","0.15%<\/span>","2017\/03\/27","1396\/01\/07"],["47,760","47,650","47,760","47,760","60<\/span>","0.13%<\/span>","2017\/03\/26","1396\/01\/06"],["47,790","47,700","47,790","47,700","60<\/span>","0.13%<\/span>","2017\/03\/25","1396\/01\/05"],["47,896","47,034","48,322","47,760","20<\/span>","0.04%<\/span>","2017\/03\/17","1395\/12\/27"],["47,911","46,991","48,241","47,780","100<\/span>","0.21%<\/span>","2017\/03\/15","1395\/12\/25"],["47,420","47,420","48,020","47,980","610<\/span>","1.29%<\/span>","2017\/03\/14","1395\/12\/24"],["47,120","47,120","47,410","47,370","260<\/span>","0.55%<\/span>","2017\/03\/13","1395\/12\/23"],["47,140","47,090","47,200","47,110","10<\/span>","0.02%<\/span>","2017\/03\/12","1395\/12\/22"],["47,130","47,090","47,150","47,100","16<\/span>","0.03%<\/span>","2017\/03\/11","1395\/12\/21"],["47,019","46,346","47,983","47,084","34<\/span>","0.07%<\/span>","2017\/03\/08","1395\/12\/18"],["46,940","44,860","46,940","46,880","120<\/span>","0.26%<\/span>","2017\/03\/07","1395\/12\/17"],["47,200","47,000","47,200","47,000","250<\/span>","0.53%<\/span>","2017\/03\/06","1395\/12\/16"],["47,540","47,250","47,540","47,250","310<\/span>","0.66%<\/span>","2017\/03\/05","1395\/12\/15"],["47,730","47,520","47,750","47,560","580<\/span>","1.22%<\/span>","2017\/03\/04","1395\/12\/14"],["48,080","48,080","48,140","48,140","-<\/span>","-","2017\/03\/01","1395\/12\/11"],["48,250","48,140","48,250","48,140","120<\/span>","0.25%<\/span>","2017\/02\/28","1395\/12\/10"],["48,250","48,250","48,260","48,260","20<\/span>","0.04%<\/span>","2017\/02\/27","1395\/12\/09"],["48,250","48,200","48,270","48,240","30<\/span>","0.06%<\/span>","2017\/02\/26","1395\/12\/08"],["48,220","48,220","48,280","48,270","79<\/span>","0.16%<\/span>","2017\/02\/25","1395\/12\/07"],["48,181","47,231","49,140","48,191","11<\/span>","0.02%<\/span>","2017\/02\/22","1395\/12\/04"],["48,160","48,160","48,260","48,240","90<\/span>","0.19%<\/span>","2017\/02\/21","1395\/12\/03"],["48,170","48,130","48,170","48,150","40<\/span>","0.08%<\/span>","2017\/02\/20","1395\/12\/02"],["48,090","48,090","48,190","48,190","90<\/span>","0.19%<\/span>","2017\/02\/19","1395\/12\/01"],["48,060","48,060","48,100","48,100","30<\/span>","0.06%<\/span>","2017\/02\/18","1395\/11\/30"],["48,230","47,359","48,562","48,130","110<\/span>","0.23%<\/span>","2017\/02\/15","1395\/11\/27"],["48,190","48,190","48,260","48,250","30<\/span>","0.06%<\/span>","2017\/02\/14","1395\/11\/26"],["48,380","48,220","48,380","48,220","170<\/span>","0.35%<\/span>","2017\/02\/13","1395\/11\/25"],["48,440","48,390","48,440","48,390","40<\/span>","0.08%<\/span>","2017\/02\/12","1395\/11\/24"],["48,480","48,430","48,480","48,430","74<\/span>","0.15%<\/span>","2017\/02\/11","1395\/11\/23"],["48,510","48,052","49,426","48,504","16<\/span>","0.03%<\/span>","2017\/02\/08","1395\/11\/20"],["48,460","48,460","48,520","48,520","80<\/span>","0.17%<\/span>","2017\/02\/07","1395\/11\/19"],["48,630","48,440","48,630","48,440","210<\/span>","0.43%<\/span>","2017\/02\/06","1395\/11\/18"],["48,700","48,650","48,700","48,650","80<\/span>","0.16%<\/span>","2017\/02\/05","1395\/11\/17"],["48,540","48,540","48,740","48,730","188<\/span>","0.39%<\/span>","2017\/02\/04","1395\/11\/16"],["48,644","48,158","49,373","48,542","88<\/span>","0.18%<\/span>","2017\/02\/01","1395\/11\/13"],["48,600","48,580","48,620","48,580","140<\/span>","0.29%<\/span>","2017\/01\/31","1395\/11\/12"],["48,600","48,400","48,600","48,440","180<\/span>","0.37%<\/span>","2017\/01\/30","1395\/11\/11"],["48,720","48,600","48,720","48,620","90<\/span>","0.19%<\/span>","2017\/01\/29","1395\/11\/10"],["48,850","48,710","48,850","48,710","359<\/span>","0.74%<\/span>","2017\/01\/28","1395\/11\/09"],["49,072","48,043","49,891","49,069","71<\/span>","0.14%<\/span>","2017\/01\/25","1395\/11\/06"],["48,800","48,770","48,880","48,870","50<\/span>","0.1%<\/span>","2017\/01\/24","1395\/11\/05"],["48,610","48,610","48,900","48,820","230<\/span>","0.47%<\/span>","2017\/01\/23","1395\/11\/04"],["48,250","48,250","48,590","48,590","390<\/span>","0.81%<\/span>","2017\/01\/22","1395\/11\/03"],["48,060","48,020","48,200","48,200","190<\/span>","0.39%<\/span>","2017\/01\/21","1395\/11\/02"],["48,390","47,750","49,220","48,390","10<\/span>","0.02%<\/span>","2017\/01\/18","1395\/10\/29"],["48,480","48,450","48,630","48,520","120<\/span>","0.25%<\/span>","2017\/01\/17","1395\/10\/28"],["48,540","48,330","48,540","48,400","90<\/span>","0.19%<\/span>","2017\/01\/16","1395\/10\/27"],["48,630","48,480","48,630","48,490","340<\/span>","0.7%<\/span>","2017\/01\/15","1395\/10\/26"],["48,750","48,630","48,830","48,830","178<\/span>","0.36%<\/span>","2017\/01\/14","1395\/10\/25"],["48,973","48,052","49,792","49,008","2<\/span>","-","2017\/01\/11","1395\/10\/22"],["48,910","48,910","48,960","48,940","5<\/span>","0.01%<\/span>","2017\/01\/10","1395\/10\/21"],["48,915","48,474","49,772","48,945","5<\/span>","0.01%<\/span>","2017\/01\/08","1395\/10\/19"],["48,890","48,890","49,030","48,960","120<\/span>","0.25%<\/span>","2017\/01\/07","1395\/10\/18"],["48,780","48,440","49,260","48,840","40<\/span>","0.08%<\/span>","2017\/01\/04","1395\/10\/15"],["48,620","48,500","48,730","48,650","170<\/span>","0.35%<\/span>","2017\/01\/03","1395\/10\/14"],["48,730","48,460","49,000","48,820","430<\/span>","0.89%<\/span>","2017\/01\/02","1395\/10\/13"],["48,270","48,150","48,390","48,390","210<\/span>","0.44%<\/span>","2017\/01\/01","1395\/10\/12"],["48,440","48,130","48,750","48,180","859<\/span>","1.78%<\/span>","2016\/12\/31","1395\/10\/11"],["49,177","48,779","49,673","49,039","311<\/span>","0.63%<\/span>","2016\/12\/28","1395\/10\/08"],["50,020","49,750","50,280","49,750","280<\/span>","0.56%<\/span>","2016\/12\/27","1395\/10\/07"],["49,990","49,880","50,100","50,030","120<\/span>","0.24%<\/span>","2016\/12\/26","1395\/10\/06"],["49,720","49,500","49,940","49,910","360<\/span>","0.73%<\/span>","2016\/12\/25","1395\/10\/05"],["49,530","49,210","49,840","49,550","312<\/span>","0.63%<\/span>","2016\/12\/24","1395\/10\/04"],["49,285","48,381","50,004","49,238","172<\/span>","0.35%<\/span>","2016\/12\/21","1395\/10\/01"],["49,400","49,200","49,600","49,480","240<\/span>","0.49%<\/span>","2016\/12\/20","1395\/09\/30"],["49,140","49,000","49,280","49,240","180<\/span>","0.37%<\/span>","2016\/12\/19","1395\/09\/29"],["49,120","49,060","49,180","49,060","225<\/span>","0.46%<\/span>","2016\/12\/18","1395\/09\/28"],["49,322","48,447","49,711","49,285","45<\/span>","0.09%<\/span>","2016\/12\/14","1395\/09\/24"],["49,570","49,500","49,640","49,600","140<\/span>","0.28%<\/span>","2016\/12\/13","1395\/09\/23"],["49,350","49,160","49,530","49,460","370<\/span>","0.75%<\/span>","2016\/12\/12","1395\/09\/22"],["49,120","49,050","49,190","49,090","90<\/span>","0.18%<\/span>","2016\/12\/11","1395\/09\/21"],["49,190","49,130","49,250","49,180","70<\/span>","0.14%<\/span>","2016\/12\/10","1395\/09\/20"],["49,170","49,090","49,250","49,250","210<\/span>","0.43%<\/span>","2016\/12\/07","1395\/09\/17"],["49,120","49,040","49,200","49,040","190<\/span>","0.39%<\/span>","2016\/12\/06","1395\/09\/16"],["49,370","49,230","49,500","49,230","90<\/span>","0.18%<\/span>","2016\/12\/05","1395\/09\/15"],["49,340","49,080","49,600","49,140","510<\/span>","1.04%<\/span>","2016\/12\/04","1395\/09\/14"],["49,340","48,880","49,800","49,650","936<\/span>","1.92%<\/span>","2016\/12\/03","1395\/09\/13"],["48,681","47,887","49,459","48,714","174<\/span>","0.36%<\/span>","2016\/11\/30","1395\/09\/10"],["48,460","48,380","48,540","48,540","460<\/span>","0.96%<\/span>","2016\/11\/29","1395\/09\/09"],["48,040","48,000","48,080","48,080","-<\/span>","-","2016\/11\/27","1395\/09\/07"],["47,830","47,580","48,080","48,080","702<\/span>","1.48%<\/span>","2016\/11\/26","1395\/09\/06"],["47,299","46,811","47,714","47,378","288<\/span>","0.61%<\/span>","2016\/11\/23","1395\/09\/03"],["46,990","46,680","47,300","47,230","480<\/span>","1.03%<\/span>","2016\/11\/22","1395\/09\/02"],["46,520","46,230","46,800","46,750","766<\/span>","1.67%<\/span>","2016\/11\/21","1395\/09\/01"],["46,003","45,441","46,670","45,984","116<\/span>","0.25%<\/span>","2016\/11\/18","1395\/08\/28"],["46,230","45,270","46,550","46,100","300<\/span>","0.65%<\/span>","2016\/11\/16","1395\/08\/26"],["46,210","46,090","46,330","46,330","230<\/span>","0.5%<\/span>","2016\/11\/15","1395\/08\/25"],["46,060","45,980","46,140","46,100","50<\/span>","0.11%<\/span>","2016\/11\/14","1395\/08\/24"],["46,070","46,030","46,110","46,050","80<\/span>","0.17%<\/span>","2016\/11\/13","1395\/08\/23"],["46,120","46,090","46,140","46,130","64<\/span>","0.14%<\/span>","2016\/11\/12","1395\/08\/22"],["45,685","44,949","46,535","46,066","436<\/span>","0.96%<\/span>","2016\/11\/09","1395\/08\/19"],["45,590","45,370","45,800","45,630","270<\/span>","0.6%<\/span>","2016\/11\/08","1395\/08\/18"],["45,330","45,250","45,400","45,360","70<\/span>","0.15%<\/span>","2016\/11\/07","1395\/08\/17"],["45,320","45,250","45,390","45,290","140<\/span>","0.31%<\/span>","2016\/11\/06","1395\/08\/16"],["45,410","45,390","45,430","45,430","330<\/span>","0.73%<\/span>","2016\/11\/05","1395\/08\/15"],["45,178","44,482","45,833","45,100","360<\/span>","0.8%<\/span>","2016\/11\/02","1395\/08\/12"],["44,560","44,530","44,590","44,590","40<\/span>","0.09%<\/span>","2016\/11\/01","1395\/08\/11"],["44,550","44,490","44,600","44,550","120<\/span>","0.27%<\/span>","2016\/10\/31","1395\/08\/10"],["44,390","44,350","44,430","44,430","70<\/span>","0.16%<\/span>","2016\/10\/30","1395\/08\/09"],["44,360","44,350","44,360","44,360","7<\/span>","0.02%<\/span>","2016\/10\/29","1395\/08\/08"],["44,429","44,074","45,002","44,367","73<\/span>","0.16%<\/span>","2016\/10\/26","1395\/08\/05"],["44,370","44,260","44,480","44,290","220<\/span>","0.5%<\/span>","2016\/10\/25","1395\/08\/04"],["44,510","44,450","44,560","44,510","80<\/span>","0.18%<\/span>","2016\/10\/24","1395\/08\/03"],["44,350","44,270","44,430","44,430","180<\/span>","0.41%<\/span>","2016\/10\/23","1395\/08\/02"],["44,280","44,250","44,300","44,250","180<\/span>","0.41%<\/span>","2016\/10\/22","1395\/08\/01"],["44,500","43,930","45,290","44,430","70<\/span>","0.16%<\/span>","2016\/10\/19","1395\/07\/28"],["44,590","44,550","44,630","44,580","20<\/span>","0.04%<\/span>","2016\/10\/18","1395\/07\/27"],["44,540","44,470","44,600","44,600","190<\/span>","0.43%<\/span>","2016\/10\/17","1395\/07\/26"],["44,480","44,410","44,540","44,410","140<\/span>","0.32%<\/span>","2016\/10\/16","1395\/07\/25"],["44,600","44,550","44,650","44,550","250<\/span>","0.56%<\/span>","2016\/10\/15","1395\/07\/24"],["45,090","44,390","45,490","44,800","450<\/span>","1%<\/span>","2016\/10\/12","1395\/07\/21"],["45,270","44,600","45,550","45,250","50<\/span>","0.11%<\/span>","2016\/10\/09","1395\/07\/18"],["45,390","45,300","45,480","45,350","356<\/span>","0.79%<\/span>","2016\/10\/08","1395\/07\/17"],["46,129","44,956","46,479","45,706","504<\/span>","1.1%<\/span>","2016\/10\/05","1395\/07\/14"],["46,350","46,300","46,400","46,300","150<\/span>","0.32%<\/span>","2016\/10\/04","1395\/07\/13"],["46,510","46,450","46,570","46,450","100<\/span>","0.22%<\/span>","2016\/10\/03","1395\/07\/12"],["46,620","46,550","46,680","46,550","150<\/span>","0.32%<\/span>","2016\/10\/02","1395\/07\/11"],["46,700","46,680","46,720","46,700","72<\/span>","0.15%<\/span>","2016\/10\/01","1395\/07\/10"],["46,861","46,107","47,535","46,772","68<\/span>","0.15%<\/span>","2016\/09\/28","1395\/07\/07"],["46,840","46,800","46,880","46,840","70<\/span>","0.15%<\/span>","2016\/09\/27","1395\/07\/06"],["46,750","46,730","46,770","46,770","50<\/span>","0.11%<\/span>","2016\/09\/26","1395\/07\/05"],["46,760","46,690","46,820","46,720","10<\/span>","0.02%<\/span>","2016\/09\/25","1395\/07\/04"],["46,720","46,700","46,730","46,730","108<\/span>","0.23%<\/span>","2016\/09\/24","1395\/07\/03"],["46,846","45,859","47,286","46,838","32<\/span>","0.07%<\/span>","2016\/09\/21","1395\/06\/31"],["46,914","46,617","47,880","46,908","42<\/span>","0.09%<\/span>","2016\/09\/18","1395\/06\/28"],["46,930","46,900","46,950","46,900","350<\/span>","0.75%<\/span>","2016\/09\/17","1395\/06\/27"],["47,420","46,930","47,790","47,250","150<\/span>","0.32%<\/span>","2016\/09\/14","1395\/06\/24"],["47,390","47,360","47,410","47,380","10<\/span>","0.02%<\/span>","2016\/09\/13","1395\/06\/23"],["47,370","47,360","47,370","47,370","-<\/span>","-","2016\/09\/11","1395\/06\/21"],["47,400","47,370","47,430","47,370","90<\/span>","0.19%<\/span>","2016\/09\/10","1395\/06\/20"],["47,530","47,220","48,050","47,460","40<\/span>","0.08%<\/span>","2016\/09\/07","1395\/06\/17"],["47,610","47,530","47,680","47,680","300<\/span>","0.63%<\/span>","2016\/09\/06","1395\/06\/16"],["47,340","47,290","47,380","47,380","100<\/span>","0.21%<\/span>","2016\/09\/05","1395\/06\/15"],["47,310","47,280","47,330","47,280","10<\/span>","0.02%<\/span>","2016\/09\/04","1395\/06\/14"],["47,330","47,270","47,380","47,270","20<\/span>","0.04%<\/span>","2016\/09\/03","1395\/06\/13"],["47,047","46,600","47,829","47,290","420<\/span>","0.9%<\/span>","2016\/08\/31","1395\/06\/10"],["46,650","46,590","46,700","46,700","160<\/span>","0.34%<\/span>","2016\/08\/30","1395\/06\/09"],["46,580","46,540","46,620","46,540","90<\/span>","0.19%<\/span>","2016\/08\/29","1395\/06\/08"],["46,680","46,630","46,720","46,630","100<\/span>","0.21%<\/span>","2016\/08\/28","1395\/06\/07"],["46,730","46,700","46,750","46,730","37<\/span>","0.08%<\/span>","2016\/08\/27","1395\/06\/06"],["46,730","46,407","47,103","46,767","43<\/span>","0.09%<\/span>","2016\/08\/24","1395\/06\/03"],["46,640","46,600","46,680","46,680","60<\/span>","0.13%<\/span>","2016\/08\/23","1395\/06\/02"],["46,540","46,400","46,670","46,620","340<\/span>","0.73%<\/span>","2016\/08\/22","1395\/06\/01"],["46,250","46,210","46,280","46,280","60<\/span>","0.13%<\/span>","2016\/08\/21","1395\/05\/31"],["46,230","46,220","46,240","46,220","43<\/span>","0.09%<\/span>","2016\/08\/20","1395\/05\/30"],["46,330","45,536","47,177","46,263","57<\/span>","0.12%<\/span>","2016\/08\/17","1395\/05\/27"],["46,280","46,250","46,300","46,300","80<\/span>","0.17%<\/span>","2016\/08\/16","1395\/05\/26"],["46,230","46,220","46,230","46,220","40<\/span>","0.09%<\/span>","2016\/08\/15","1395\/05\/25"],["46,230","46,180","46,270","46,180","100<\/span>","0.22%<\/span>","2016\/08\/14","1395\/05\/24"],["46,270","46,250","46,280","46,280","91<\/span>","0.2%<\/span>","2016\/08\/13","1395\/05\/23"],["46,490","45,420","46,773","46,371","189<\/span>","0.41%<\/span>","2016\/08\/10","1395\/05\/20"],["46,620","46,590","46,640","46,600","90<\/span>","0.19%<\/span>","2016\/08\/09","1395\/05\/19"],["46,510","46,460","46,550","46,510","120<\/span>","0.26%<\/span>","2016\/08\/08","1395\/05\/18"],["46,620","46,600","46,640","46,630","20<\/span>","0.04%<\/span>","2016\/08\/07","1395\/05\/17"],["46,640","46,610","46,660","46,610","106<\/span>","0.23%<\/span>","2016\/08\/06","1395\/05\/16"],["46,703","46,170","47,313","46,716","224<\/span>","0.48%<\/span>","2016\/08\/03","1395\/05\/13"],["47,120","47,040","47,200","47,150","240<\/span>","0.51%<\/span>","2016\/08\/02","1395\/05\/12"],["46,860","46,780","46,930","46,910","110<\/span>","0.24%<\/span>","2016\/08\/01","1395\/05\/11"],["46,860","46,780","46,940","46,800","154<\/span>","0.33%<\/span>","2016\/07\/31","1395\/05\/10"],["47,029","46,371","47,532","46,954","26<\/span>","0.06%<\/span>","2016\/07\/27","1395\/05\/06"],["46,980","46,740","47,210","46,790","90<\/span>","0.19%<\/span>","2016\/07\/26","1395\/05\/05"],["46,650","46,590","46,700","46,700","120<\/span>","0.26%<\/span>","2016\/07\/25","1395\/05\/04"],["46,630","46,580","46,670","46,580","100<\/span>","0.21%<\/span>","2016\/07\/24","1395\/05\/03"],["46,700","46,680","46,710","46,680","266<\/span>","0.57%<\/span>","2016\/07\/23","1395\/05\/02"],["46,806","46,080","47,471","46,946","64<\/span>","0.14%<\/span>","2016\/07\/20","1395\/04\/30"],["46,780","46,700","46,850","46,780","200<\/span>","0.43%<\/span>","2016\/07\/19","1395\/04\/29"],["47,000","46,980","47,010","46,980","20<\/span>","0.04%<\/span>","2016\/07\/18","1395\/04\/28"],["46,990","46,930","47,040","47,000","20<\/span>","0.04%<\/span>","2016\/07\/17","1395\/04\/27"],["46,980","46,960","47,000","46,980","6<\/span>","0.01%<\/span>","2016\/07\/16","1395\/04\/26"],["46,949","45,991","47,852","46,974","24<\/span>","0.05%<\/span>","2016\/07\/13","1395\/04\/23"],["46,880","46,710","47,050","47,040","510<\/span>","1.1%<\/span>","2016\/07\/12","1395\/04\/22"],["46,380","46,220","46,530","46,530","380<\/span>","0.82%<\/span>","2016\/07\/11","1395\/04\/21"],["46,170","46,110","46,230","46,150","80<\/span>","0.17%<\/span>","2016\/07\/10","1395\/04\/20"],["46,330","46,180","46,480","46,230","940<\/span>","2.03%<\/span>","2016\/07\/09","1395\/04\/19"],["47,180","47,170","47,180","47,170","-<\/span>","-","2016\/07\/05","1395\/04\/15"],["47,190","47,170","47,200","47,170","60<\/span>","0.13%<\/span>","2016\/07\/04","1395\/04\/14"],["47,330","47,230","47,420","47,230","140<\/span>","0.3%<\/span>","2016\/07\/03","1395\/04\/13"],["47,750","47,370","48,130","47,370","1025<\/span>","2.16%<\/span>","2016\/07\/02","1395\/04\/12"],["48,483","47,794","49,079","48,395","375<\/span>","0.77%<\/span>","2016\/06\/29","1395\/04\/09"],["48,500","48,330","48,670","48,670","400<\/span>","0.82%<\/span>","2016\/06\/28","1395\/04\/08"],["49,010","48,950","49,070","49,070","-<\/span>","-","2016\/06\/26","1395\/04\/06"],["48,900","48,700","49,100","49,070","827<\/span>","1.69%<\/span>","2016\/06\/25","1395\/04\/05"],["51,205","48,914","52,167","49,897","1533<\/span>","3.07%<\/span>","2016\/06\/22","1395\/04\/02"],["50,870","50,830","50,900","50,870","30<\/span>","0.06%<\/span>","2016\/06\/21","1395\/04\/01"],["50,790","50,650","50,930","50,900","380<\/span>","0.75%<\/span>","2016\/06\/20","1395\/03\/31"],["50,260","49,980","50,530","50,520","790<\/span>","1.59%<\/span>","2016\/06\/19","1395\/03\/30"],["49,750","49,730","49,770","49,730","70<\/span>","0.14%<\/span>","2016\/06\/18","1395\/03\/29"],["49,640","49,100","50,130","49,660","260<\/span>","0.53%<\/span>","2016\/06\/15","1395\/03\/26"],["49,480","49,430","49,530","49,430","150<\/span>","0.3%<\/span>","2016\/06\/14","1395\/03\/25"],["49,640","49,580","49,700","49,580","190<\/span>","0.38%<\/span>","2016\/06\/13","1395\/03\/24"],["49,730","49,650","49,800","49,770","60<\/span>","0.12%<\/span>","2016\/06\/12","1395\/03\/23"],["49,750","49,670","49,830","49,830","150<\/span>","0.3%<\/span>","2016\/06\/11","1395\/03\/22"],["50,210","49,590","50,970","49,980","320<\/span>","0.64%<\/span>","2016\/06\/08","1395\/03\/19"],["50,470","50,430","50,500","50,500","50<\/span>","0.1%<\/span>","2016\/06\/07","1395\/03\/18"],["50,360","50,230","50,480","50,450","300<\/span>","0.6%<\/span>","2016\/06\/06","1395\/03\/17"],["50,310","50,070","50,550","50,150","420<\/span>","0.84%<\/span>","2016\/06\/05","1395\/03\/16"],["50,620","49,930","51,310","50,570","30<\/span>","0.06%<\/span>","2016\/06\/01","1395\/03\/12"],["50,720","50,600","50,830","50,600","350<\/span>","0.69%<\/span>","2016\/05\/31","1395\/03\/11"],["50,980","50,930","51,030","50,950","150<\/span>","0.3%<\/span>","2016\/05\/30","1395\/03\/10"],["50,830","50,730","50,930","50,800","170<\/span>","0.33%<\/span>","2016\/05\/29","1395\/03\/09"],["51,000","50,930","51,070","50,970","30<\/span>","0.06%<\/span>","2016\/05\/28","1395\/03\/08"],["50,900","50,100","51,600","51,000","-<\/span>","-","2016\/05\/25","1395\/03\/05"],["50,490","50,380","50,600","50,550","150<\/span>","0.3%<\/span>","2016\/05\/24","1395\/03\/04"],["50,260","50,120","50,400","50,400","309<\/span>","0.62%<\/span>","2016\/05\/23","1395\/03\/03"],["50,118","49,074","50,533","50,091","13<\/span>","0.03%<\/span>","2016\/05\/20","1395\/02\/31"],["50,102","49,702","50,793","50,078","102<\/span>","0.2%<\/span>","2016\/05\/18","1395\/02\/29"],["49,800","49,730","49,870","49,870","-<\/span>","-","2016\/05\/17","1395\/02\/28"],["49,800","49,720","49,870","49,870","340<\/span>","0.69%<\/span>","2016\/05\/16","1395\/02\/27"],["49,560","49,530","49,580","49,530","30<\/span>","0.06%<\/span>","2016\/05\/15","1395\/02\/26"],["49,560","49,480","49,630","49,500","301<\/span>","0.61%<\/span>","2016\/05\/14","1395\/02\/25"],["49,855","48,755","50,672","49,801","49<\/span>","0.1%<\/span>","2016\/05\/11","1395\/02\/22"],["50,025","49,900","50,050","50,000","130<\/span>","0.26%<\/span>","2016\/05\/10","1395\/02\/21"],["49,820","49,730","49,900","49,870","190<\/span>","0.38%<\/span>","2016\/05\/09","1395\/02\/20"],["49,710","49,580","49,830","49,680","120<\/span>","0.24%<\/span>","2016\/05\/08","1395\/02\/19"],["49,810","49,780","49,830","49,800","520<\/span>","1.04%<\/span>","2016\/05\/07","1395\/02\/18"],["50,160","49,140","51,230","50,320","80<\/span>","0.16%<\/span>","2016\/05\/03","1395\/02\/14"],["50,910","50,830","50,980","50,930","200<\/span>","0.39%<\/span>","2016\/05\/02","1395\/02\/13"],["50,740","50,630","50,850","50,730","50<\/span>","0.1%<\/span>","2016\/05\/01","1395\/02\/12"],["50,690","50,580","50,800","50,780","18<\/span>","0.04%<\/span>","2016\/04\/30","1395\/02\/11"],["50,601","49,841","51,102","50,762","212<\/span>","0.42%<\/span>","2016\/04\/27","1395\/02\/08"],["50,540","50,480","50,600","50,600","120<\/span>","0.24%<\/span>","2016\/04\/26","1395\/02\/07"],["50,410","50,330","50,480","50,480","200<\/span>","0.4%<\/span>","2016\/04\/25","1395\/02\/06"],["50,250","50,200","50,300","50,280","230<\/span>","0.46%<\/span>","2016\/04\/24","1395\/02\/05"],["50,030","49,980","50,080","50,050","100<\/span>","0.2%<\/span>","2016\/04\/23","1395\/02\/04"],["49,950","49,950","49,950","49,950","20<\/span>","0.04%<\/span>","2016\/04\/20","1395\/02\/01"],["49,860","49,780","49,930","49,930","330<\/span>","0.67%<\/span>","2016\/04\/19","1395\/01\/31"],["49,450","49,300","49,600","49,600","300<\/span>","0.61%<\/span>","2016\/04\/18","1395\/01\/30"],["49,350","49,300","49,400","49,300","150<\/span>","0.3%<\/span>","2016\/04\/17","1395\/01\/29"],["49,470","49,450","49,480","49,450","10<\/span>","0.02%<\/span>","2016\/04\/16","1395\/01\/28"],["49,440","48,840","50,360","49,440","140<\/span>","0.28%<\/span>","2016\/04\/13","1395\/01\/25"],["49,690","49,630","49,750","49,630","100<\/span>","0.2%<\/span>","2016\/04\/12","1395\/01\/24"],["49,670","49,600","49,730","49,730","230<\/span>","0.46%<\/span>","2016\/04\/11","1395\/01\/23"],["49,400","49,300","49,500","49,500","170<\/span>","0.34%<\/span>","2016\/04\/10","1395\/01\/22"],["49,420","49,330","49,500","49,330","270<\/span>","0.55%<\/span>","2016\/04\/09","1395\/01\/21"],["49,660","49,060","50,450","49,600","100<\/span>","0.2%<\/span>","2016\/04\/06","1395\/01\/18"],["49,650","49,600","49,700","49,700","150<\/span>","0.3%<\/span>","2016\/04\/05","1395\/01\/17"],["49,450","49,350","49,550","49,550","200<\/span>","0.41%<\/span>","2016\/04\/04","1395\/01\/16"],["49,480","49,350","49,600","49,350","280<\/span>","0.57%<\/span>","2016\/04\/03","1395\/01\/15"],["49,730","49,630","49,830","49,630","370<\/span>","0.75%<\/span>","2016\/04\/02","1395\/01\/14"],["50,170","50,000","50,330","50,000","330<\/span>","0.66%<\/span>","2016\/03\/30","1395\/01\/11"],["50,170","50,000","50,330","50,330","500<\/span>","1%<\/span>","2016\/03\/29","1395\/01\/10"],["49,770","49,700","49,830","49,830","300<\/span>","0.61%<\/span>","2016\/03\/28","1395\/01\/09"],["49,500","49,470","49,530","49,530","-<\/span>","-","2016\/03\/27","1395\/01\/08"],["49,540","49,530","49,550","49,530","80<\/span>","0.16%<\/span>","2016\/03\/26","1395\/01\/07"],["49,594","49,321","50,120","49,610","390<\/span>","0.79%<\/span>","2016\/03\/23","1395\/01\/04"],["50,000","50,000","50,000","50,000","470<\/span>","0.95%<\/span>","2016\/03\/17","1394\/12\/27"],["49,350","49,170","49,530","49,530","530<\/span>","1.08%<\/span>","2016\/03\/16","1394\/12\/26"],["49,100","48,970","49,230","49,000","230<\/span>","0.47%<\/span>","2016\/03\/15","1394\/12\/25"],["49,290","49,230","49,350","49,230","290<\/span>","0.59%<\/span>","2016\/03\/14","1394\/12\/24"],["49,550","49,520","49,580","49,520","57<\/span>","0.12%<\/span>","2016\/03\/12","1394\/12\/22"],["49,283","48,933","49,962","49,463","243<\/span>","0.49%<\/span>","2016\/03\/09","1394\/12\/19"],["49,070","48,970","49,170","49,070","30<\/span>","0.06%<\/span>","2016\/03\/08","1394\/12\/18"],["49,140","49,100","49,180","49,100","-<\/span>","-","2016\/03\/07","1394\/12\/17"],["49,150","49,100","49,200","49,100","120<\/span>","0.24%<\/span>","2016\/03\/06","1394\/12\/16"],["49,160","49,080","49,230","49,220","16<\/span>","0.03%<\/span>","2016\/03\/05","1394\/12\/15"],["49,321","48,339","49,838","49,236","6<\/span>","0.01%<\/span>","2016\/03\/02","1394\/12\/12"],["49,000","48,950","49,050","49,010","90<\/span>","0.18%<\/span>","2016\/03\/01","1394\/12\/11"],["48,920","48,880","48,950","48,920","20<\/span>","0.04%<\/span>","2016\/02\/29","1394\/12\/10"],["48,840","48,680","49,000","48,900","150<\/span>","0.31%<\/span>","2016\/02\/28","1394\/12\/09"],["49,180","49,050","49,300","49,050","300<\/span>","0.61%<\/span>","2016\/02\/27","1394\/12\/08"],["49,660","48,840","50,100","49,350","350<\/span>","0.71%<\/span>","2016\/02\/24","1394\/12\/05"],["49,720","49,450","49,980","49,730","350<\/span>","0.7%<\/span>","2016\/02\/23","1394\/12\/04"],["49,840","49,600","50,080","50,080","70<\/span>","0.14%<\/span>","2016\/02\/22","1394\/12\/03"],["50,250","50,100","50,400","50,150","250<\/span>","0.5%<\/span>","2016\/02\/21","1394\/12\/02"],["50,270","50,130","50,400","50,400","43<\/span>","0.09%<\/span>","2016\/02\/20","1394\/12\/01"],["50,429","50,070","50,836","50,443","37<\/span>","0.07%<\/span>","2016\/02\/17","1394\/11\/28"],["50,240","50,180","50,300","50,230","50<\/span>","0.1%<\/span>","2016\/02\/16","1394\/11\/27"],["50,410","50,130","50,680","50,280","600<\/span>","1.19%<\/span>","2016\/02\/15","1394\/11\/26"],["50,830","50,750","50,900","50,880","70<\/span>","0.14%<\/span>","2016\/02\/14","1394\/11\/25"],["51,090","50,930","51,250","50,950","324<\/span>","0.64%<\/span>","2016\/02\/13","1394\/11\/24"],["51,480","50,889","52,550","51,274","6<\/span>","0.01%<\/span>","2016\/02\/09","1394\/11\/20"],["52,010","51,580","52,430","52,030","200<\/span>","0.39%<\/span>","2016\/02\/08","1394\/11\/19"],["51,800","51,770","51,830","51,830","50<\/span>","0.1%<\/span>","2016\/02\/07","1394\/11\/18"],["51,880","51,800","51,950","51,880","385<\/span>","0.74%<\/span>","2016\/02\/06","1394\/11\/17"],["52,288","51,465","53,056","52,265","15<\/span>","0.03%<\/span>","2016\/02\/03","1394\/11\/14"],["52,292","51,971","53,107","52,280","203<\/span>","0.39%<\/span>","2016\/02\/02","1394\/11\/13"],["52,284","51,160","52,550","52,077","273<\/span>","0.52%<\/span>","2016\/02\/01","1394\/11\/12"],["51,950","51,900","52,000","52,000","250<\/span>","0.48%<\/span>","2016\/01\/31","1394\/11\/11"],["51,730","51,700","51,750","51,750","90<\/span>","0.17%<\/span>","2016\/01\/30","1394\/11\/10"],["52,040","51,110","52,990","51,840","340<\/span>","0.66%<\/span>","2016\/01\/27","1394\/11\/07"],["52,350","51,620","53,250","52,180","120<\/span>","0.23%<\/span>","2016\/01\/26","1394\/11\/06"],["52,220","52,190","52,250","52,190","110<\/span>","0.21%<\/span>","2016\/01\/25","1394\/11\/05"],["52,350","52,300","52,400","52,300","-<\/span>","-","2016\/01\/24","1394\/11\/04"],["52,330","52,300","52,350","52,300","350<\/span>","0.67%<\/span>","2016\/01\/23","1394\/11\/03"],["52,110","51,650","53,020","51,950","250<\/span>","0.48%<\/span>","2016\/01\/20","1394\/10\/30"],["51,630","51,500","51,750","51,500","200<\/span>","0.39%<\/span>","2016\/01\/19","1394\/10\/29"],["51,850","51,700","52,000","51,700","400<\/span>","0.77%<\/span>","2016\/01\/18","1394\/10\/28"],["51,950","51,800","52,100","52,100","300<\/span>","0.58%<\/span>","2016\/01\/17","1394\/10\/27"],["51,530","51,250","51,800","51,800","730<\/span>","1.41%<\/span>","2016\/01\/16","1394\/10\/26"],["52,310","51,830","53,220","52,530","170<\/span>","0.32%<\/span>","2016\/01\/13","1394\/10\/23"],["53,280","53,100","53,450","53,100","400<\/span>","0.75%<\/span>","2016\/01\/12","1394\/10\/22"],["53,830","53,500","54,150","53,500","550<\/span>","1.03%<\/span>","2016\/01\/11","1394\/10\/21"],["54,080","54,050","54,100","54,050","100<\/span>","0.19%<\/span>","2016\/01\/10","1394\/10\/20"],["54,230","54,150","54,300","54,150","100<\/span>","0.18%<\/span>","2016\/01\/09","1394\/10\/19"],["54,257","53,740","55,125","54,250","-<\/span>","-","2016\/01\/06","1394\/10\/16"],["54,480","54,400","54,550","54,400","200<\/span>","0.37%<\/span>","2016\/01\/05","1394\/10\/15"],["54,550","54,500","54,600","54,600","50<\/span>","0.09%<\/span>","2016\/01\/04","1394\/10\/14"],["54,530","54,500","54,550","54,550","90<\/span>","0.17%<\/span>","2016\/01\/03","1394\/10\/13"],["54,400","53,520","55,220","54,460","40<\/span>","0.07%<\/span>","2016\/01\/01","1394\/10\/11"],["54,469","53,424","55,318","54,420","230<\/span>","0.42%<\/span>","2015\/12\/30","1394\/10\/09"],["54,720","53,750","55,250","54,620","80<\/span>","0.15%<\/span>","2015\/12\/27","1394\/10\/06"],["52,500","50,000","55,000","54,850","250<\/span>","0.46%<\/span>","2015\/12\/26","1394\/10\/05"],["54,690","54,150","55,320","54,600","-<\/span>","-","2015\/12\/23","1394\/10\/02"],["54,430","54,350","54,500","54,500","100<\/span>","0.18%<\/span>","2015\/12\/22","1394\/10\/01"],["54,380","54,300","54,450","54,400","-<\/span>","-","2015\/12\/21","1394\/09\/30"],["54,330","54,150","54,500","54,400","80<\/span>","0.15%<\/span>","2015\/12\/19","1394\/09\/28"],["54,570","53,890","55,140","54,320","180<\/span>","0.33%<\/span>","2015\/12\/16","1394\/09\/25"],["54,710","54,160","55,620","54,500","300<\/span>","0.55%<\/span>","2015\/12\/15","1394\/09\/24"],["54,900","54,850","54,950","54,950","50<\/span>","0.09%<\/span>","2015\/12\/14","1394\/09\/23"],["55,180","55,000","55,350","55,000","50<\/span>","0.09%<\/span>","2015\/12\/13","1394\/09\/22"],["54,942","54,145","55,658","54,950","-<\/span>","-","2015\/12\/08","1394\/09\/17"],["54,780","54,750","54,800","54,800","200<\/span>","0.36%<\/span>","2015\/12\/07","1394\/09\/16"],["55,000","55,000","55,000","55,000","50<\/span>","0.09%<\/span>","2015\/12\/06","1394\/09\/15"],["54,850","54,750","54,950","54,950","200<\/span>","0.37%<\/span>","2015\/12\/05","1394\/09\/14"],["54,670","54,320","55,500","54,750","175<\/span>","0.32%<\/span>","2015\/12\/02","1394\/09\/11"],["54,923","54,192","55,573","54,925","125<\/span>","0.23%<\/span>","2015\/11\/30","1394\/09\/09"],["54,800","54,700","54,900","54,800","180<\/span>","0.33%<\/span>","2015\/11\/29","1394\/09\/08"],["55,120","54,980","55,250","54,980","-<\/span>","-","2015\/11\/28","1394\/09\/07"],["54,750","53,710","55,300","54,980","50<\/span>","0.09%<\/span>","2015\/11\/25","1394\/09\/04"],["54,740","53,650","55,330","54,930","130<\/span>","0.24%<\/span>","2015\/11\/24","1394\/09\/03"],["54,430","54,400","54,450","54,450","50<\/span>","0.09%<\/span>","2015\/11\/23","1394\/09\/02"],["54,430","54,400","54,450","54,400","150<\/span>","0.28%<\/span>","2015\/11\/22","1394\/09\/01"],["54,500","54,400","54,600","54,550","150<\/span>","0.28%<\/span>","2015\/11\/21","1394\/08\/30"],["54,560","53,820","55,670","54,400","200<\/span>","0.37%<\/span>","2015\/11\/18","1394\/08\/27"],["54,330","54,300","54,350","54,300","-<\/span>","-","2015\/11\/17","1394\/08\/26"],["54,230","54,150","54,300","54,300","50<\/span>","0.09%<\/span>","2015\/11\/16","1394\/08\/25"],["54,230","54,000","54,450","54,350","200<\/span>","0.37%<\/span>","2015\/11\/15","1394\/08\/24"],["54,630","54,550","54,700","54,550","450<\/span>","0.83%<\/span>","2015\/11\/14","1394\/08\/23"],["54,100","54,100","54,100","54,100","-<\/span>","-","2015\/11\/12","1394\/08\/21"],["54,050","53,950","54,150","54,100","100<\/span>","0.19%<\/span>","2015\/11\/11","1394\/08\/20"],["53,880","53,750","54,000","54,000","200<\/span>","0.37%<\/span>","2015\/11\/10","1394\/08\/19"],["53,900","53,800","54,000","53,800","150<\/span>","0.28%<\/span>","2015\/11\/09","1394\/08\/18"],["53,530","53,400","53,650","53,650","300<\/span>","0.56%<\/span>","2015\/11\/08","1394\/08\/17"],["53,330","53,300","53,350","53,350","447<\/span>","0.84%<\/span>","2015\/11\/07","1394\/08\/16"],["53,613","52,594","54,125","53,797","173<\/span>","0.32%<\/span>","2015\/11\/04","1394\/08\/13"],["54,100","54,100","54,100","54,100","100<\/span>","0.19%<\/span>","2015\/11\/03","1394\/08\/12"],["54,080","54,000","54,150","54,000","100<\/span>","0.19%<\/span>","2015\/11\/02","1394\/08\/11"],["54,130","54,100","54,150","54,100","50<\/span>","0.09%<\/span>","2015\/11\/01","1394\/08\/10"],["54,080","54,000","54,150","54,150","740<\/span>","1.39%<\/span>","2015\/10\/31","1394\/08\/09"],["53,760","52,550","54,500","53,410","10<\/span>","0.02%<\/span>","2015\/10\/28","1394\/08\/06"],["53,530","53,500","53,550","53,500","-<\/span>","-","2015\/10\/27","1394\/08\/05"],["53,450","53,400","53,500","53,500","100<\/span>","0.19%<\/span>","2015\/10\/26","1394\/08\/04"],["53,280","53,150","53,400","53,400","26<\/span>","0.05%<\/span>","2015\/10\/25","1394\/08\/03"],["53,378","52,972","54,088","53,426","24<\/span>","0.04%<\/span>","2015\/10\/21","1394\/07\/29"],["53,330","53,300","53,350","53,350","50<\/span>","0.09%<\/span>","2015\/10\/20","1394\/07\/28"],["53,280","53,150","53,400","53,400","100<\/span>","0.19%<\/span>","2015\/10\/19","1394\/07\/27"],["53,330","53,300","53,350","53,300","50<\/span>","0.09%<\/span>","2015\/10\/18","1394\/07\/26"],["53,330","53,300","53,350","53,350","65<\/span>","0.12%<\/span>","2015\/10\/17","1394\/07\/25"],["53,736","52,891","54,799","53,415","335<\/span>","0.63%<\/span>","2015\/10\/14","1394\/07\/22"],["53,250","53,150","53,350","53,350","150<\/span>","0.28%<\/span>","2015\/10\/13","1394\/07\/21"],["53,330","53,200","53,450","53,200","300<\/span>","0.56%<\/span>","2015\/10\/12","1394\/07\/20"],["53,550","53,500","53,600","53,500","100<\/span>","0.19%<\/span>","2015\/10\/11","1394\/07\/19"],["53,350","53,300","53,400","53,400","50<\/span>","0.09%<\/span>","2015\/10\/10","1394\/07\/18"],["53,630","52,370","54,030","53,450","250<\/span>","0.47%<\/span>","2015\/10\/07","1394\/07\/15"],["53,200","53,100","53,300","53,300","350<\/span>","0.66%<\/span>","2015\/10\/06","1394\/07\/14"],["52,850","52,750","52,950","52,950","200<\/span>","0.38%<\/span>","2015\/10\/05","1394\/07\/13"],["52,700","52,600","52,800","52,750","300<\/span>","0.57%<\/span>","2015\/10\/04","1394\/07\/12"],["52,500","52,450","52,550","52,450","110<\/span>","0.21%<\/span>","2015\/10\/03","1394\/07\/11"],["52,570","52,080","53,650","52,560","60<\/span>","0.11%<\/span>","2015\/09\/30","1394\/07\/08"],["52,630","52,550","52,700","52,650","50<\/span>","0.1%<\/span>","2015\/09\/29","1394\/07\/07"],["52,530","52,450","52,600","52,600","50<\/span>","0.1%<\/span>","2015\/09\/28","1394\/07\/06"],["52,480","52,400","52,550","52,550","250<\/span>","0.48%<\/span>","2015\/09\/27","1394\/07\/05"],["52,380","52,300","52,450","52,300","20<\/span>","0.04%<\/span>","2015\/09\/26","1394\/07\/04"],["52,430","51,320","53,500","52,320","80<\/span>","0.15%<\/span>","2015\/09\/22","1394\/06\/31"],["52,830","52,750","52,900","52,750","100<\/span>","0.19%<\/span>","2015\/09\/21","1394\/06\/30"],["52,780","52,700","52,850","52,850","150<\/span>","0.28%<\/span>","2015\/09\/20","1394\/06\/29"],["53,030","53,000","53,050","53,000","-<\/span>","-","2015\/09\/19","1394\/06\/28"],["53,000","52,600","53,400","53,000","-<\/span>","-","2015\/09\/16","1394\/06\/25"],["53,550","53,500","53,600","53,500","100<\/span>","0.19%<\/span>","2015\/09\/15","1394\/06\/24"],["53,750","53,600","53,900","53,600","400<\/span>","0.75%<\/span>","2015\/09\/14","1394\/06\/23"],["53,780","53,450","54,100","54,000","550<\/span>","1.03%<\/span>","2015\/09\/13","1394\/06\/22"],["53,430","53,400","53,450","53,450","450<\/span>","0.85%<\/span>","2015\/09\/12","1394\/06\/21"],["53,100","52,000","53,300","53,000","-<\/span>","-","2015\/09\/09","1394\/06\/18"],["52,800","52,700","52,900","52,800","100<\/span>","0.19%<\/span>","2015\/09\/08","1394\/06\/17"],["52,600","52,500","52,700","52,700","400<\/span>","0.76%<\/span>","2015\/09\/07","1394\/06\/16"],["52,230","52,150","52,300","52,300","150<\/span>","0.29%<\/span>","2015\/09\/06","1394\/06\/15"],["52,150","52,100","52,200","52,150","60<\/span>","0.12%<\/span>","2015\/09\/05","1394\/06\/14"],["52,127","51,537","53,295","52,210","40<\/span>","0.08%<\/span>","2015\/09\/02","1394\/06\/11"],["52,380","52,300","52,450","52,300","150<\/span>","0.29%<\/span>","2015\/09\/01","1394\/06\/10"],["52,500","52,450","52,550","52,450","200<\/span>","0.38%<\/span>","2015\/08\/31","1394\/06\/09"],["52,580","52,500","52,650","52,650","250<\/span>","0.48%<\/span>","2015\/08\/30","1394\/06\/08"],["52,350","52,300","52,400","52,400","260<\/span>","0.5%<\/span>","2015\/08\/29","1394\/06\/07"],["52,790","51,980","53,850","52,660","240<\/span>","0.46%<\/span>","2015\/08\/26","1394\/06\/04"],["53,350","53,200","53,500","53,200","200<\/span>","0.38%<\/span>","2015\/08\/25","1394\/06\/03"],["53,250","53,100","53,400","53,400","600<\/span>","1.14%<\/span>","2015\/08\/24","1394\/06\/02"],["52,850","52,750","52,950","52,800","100<\/span>","0.19%<\/span>","2015\/08\/23","1394\/06\/01"],["52,700","52,700","52,700","52,700","107<\/span>","0.2%<\/span>","2015\/08\/22","1394\/05\/31"],["52,600","52,166","53,646","52,593","43<\/span>","0.08%<\/span>","2015\/08\/19","1394\/05\/28"],["52,490","51,530","53,250","52,560","40<\/span>","0.08%<\/span>","2015\/08\/17","1394\/05\/26"],["52,280","52,250","52,300","52,300","150<\/span>","0.29%<\/span>","2015\/08\/16","1394\/05\/25"],["52,180","52,150","52,200","52,150","30<\/span>","0.06%<\/span>","2015\/08\/15","1394\/05\/24"],["52,270","51,440","52,700","52,180","20<\/span>","0.04%<\/span>","2015\/08\/12","1394\/05\/21"],["51,760","50,870","52,630","51,960","40<\/span>","0.08%<\/span>","2015\/08\/09","1394\/05\/18"],["51,820","51,200","52,800","51,920","220<\/span>","0.43%<\/span>","2015\/08\/08","1394\/05\/17"],["51,800","51,372","52,488","51,755","95<\/span>","0.18%<\/span>","2015\/08\/05","1394\/05\/14"],["51,700","51,700","51,700","51,700","100<\/span>","0.19%<\/span>","2015\/08\/04","1394\/05\/13"],["51,750","51,700","51,800","51,800","100<\/span>","0.19%<\/span>","2015\/08\/03","1394\/05\/12"],["51,750","51,700","51,800","51,700","100<\/span>","0.19%<\/span>","2015\/08\/02","1394\/05\/11"],["51,750","51,650","51,850","51,800","190<\/span>","0.37%<\/span>","2015\/08\/01","1394\/05\/10"],["51,490","50,410","51,890","51,610","210<\/span>","0.41%<\/span>","2015\/07\/29","1394\/05\/07"],["51,330","51,200","51,450","51,450","250<\/span>","0.49%<\/span>","2015\/07\/28","1394\/05\/06"],["51,250","51,200","51,300","51,200","150<\/span>","0.29%<\/span>","2015\/07\/27","1394\/05\/05"],["51,100","51,050","51,150","51,050","100<\/span>","0.2%<\/span>","2015\/07\/26","1394\/05\/04"],["51,180","51,150","51,200","51,150","320<\/span>","0.63%<\/span>","2015\/07\/25","1394\/05\/03"],["50,800","50,260","51,540","50,830","30<\/span>","0.06%<\/span>","2015\/07\/22","1394\/04\/31"],["50,500","50,400","50,600","50,600","200<\/span>","0.4%<\/span>","2015\/07\/21","1394\/04\/30"],["50,250","50,100","50,400","50,400","30<\/span>","0.06%<\/span>","2015\/07\/20","1394\/04\/29"],["50,460","49,470","50,750","50,370","130<\/span>","0.26%<\/span>","2015\/07\/15","1394\/04\/24"],["50,900","50,800","51,000","50,800","1100<\/span>","2.21%<\/span>","2015\/07\/14","1394\/04\/23"],["49,500","49,300","49,700","49,700","200<\/span>","0.4%<\/span>","2015\/07\/13","1394\/04\/22"],["49,850","49,800","49,900","49,900","300<\/span>","0.6%<\/span>","2015\/07\/12","1394\/04\/21"],["50,250","50,200","50,300","50,200","70<\/span>","0.14%<\/span>","2015\/07\/11","1394\/04\/20"],["50,280","49,670","50,960","50,270","300<\/span>","0.6%<\/span>","2015\/07\/08","1394\/04\/17"],["50,590","49,300","51,390","49,970","730<\/span>","1.46%<\/span>","2015\/07\/06","1394\/04\/15"],["51,250","51,200","51,300","51,200","200<\/span>","0.39%<\/span>","2015\/07\/05","1394\/04\/14"],["51,500","51,400","51,600","51,400","270<\/span>","0.53%<\/span>","2015\/07\/04","1394\/04\/13"],["51,770","51,340","52,180","51,670","30<\/span>","0.06%<\/span>","2015\/07\/01","1394\/04\/10"],["52,130","52,050","52,200","52,050","100<\/span>","0.19%<\/span>","2015\/06\/30","1394\/04\/09"],["51,950","51,950","51,950","51,950","150<\/span>","0.29%<\/span>","2015\/06\/29","1394\/04\/08"],["52,100","52,100","52,100","52,100","100<\/span>","0.19%<\/span>","2015\/06\/28","1394\/04\/07"],["52,150","52,000","52,300","52,200","550<\/span>","1.06%<\/span>","2015\/06\/27","1394\/04\/06"],["51,580","50,840","52,460","51,650","230<\/span>","0.45%<\/span>","2015\/06\/24","1394\/04\/03"],["51,730","50,770","52,430","51,880","280<\/span>","0.54%<\/span>","2015\/06\/23","1394\/04\/02"],["51,600","51,600","51,600","51,600","200<\/span>","0.39%<\/span>","2015\/06\/22","1394\/04\/01"],["51,880","51,800","51,950","51,800","50<\/span>","0.1%<\/span>","2015\/06\/21","1394\/03\/31"],["51,900","51,850","51,940","51,850","50<\/span>","0.1%<\/span>","2015\/06\/20","1394\/03\/30"],["51,930","50,840","52,190","51,900","-<\/span>","-","2015\/06\/17","1394\/03\/27"],["51,470","51,240","51,700","51,700","600<\/span>","1.17%<\/span>","2015\/06\/16","1394\/03\/26"],["51,130","51,100","51,160","51,100","100<\/span>","0.2%<\/span>","2015\/06\/15","1394\/03\/25"],["51,140","51,000","51,270","51,000","300<\/span>","0.59%<\/span>","2015\/06\/14","1394\/03\/24"],["51,350","51,300","51,400","51,300","16<\/span>","0.03%<\/span>","2015\/06\/13","1394\/03\/23"],["51,264","50,633","52,275","51,316","96<\/span>","0.19%<\/span>","2015\/06\/10","1394\/03\/20"],["51,090","51,010","51,160","51,110","290<\/span>","0.57%<\/span>","2015\/06\/09","1394\/03\/19"],["50,300","49,770","50,830","50,820","4610<\/span>","9.98%<\/span>","2015\/06\/08","1394\/03\/18"],["48,530","46,210","50,840","46,210","4630<\/span>","10.02%<\/span>","2015\/06\/07","1394\/03\/17"],["50,850","50,840","50,860","50,840","120<\/span>","0.24%<\/span>","2015\/06\/06","1394\/03\/16"],["50,957","50,202","51,739","50,960","30<\/span>","0.06%<\/span>","2015\/06\/01","1394\/03\/11"],["51,040","51,010","51,060","51,010","60<\/span>","0.12%<\/span>","2015\/05\/31","1394\/03\/10"],["51,040","51,000","51,070","51,070","15<\/span>","0.03%<\/span>","2015\/05\/30","1394\/03\/09"],["51,099","49,987","51,937","51,055","15<\/span>","0.03%<\/span>","2015\/05\/27","1394\/03\/06"],["51,190","51,160","51,210","51,160","10<\/span>","0.02%<\/span>","2015\/05\/26","1394\/03\/05"],["51,230","51,160","51,290","51,170","160<\/span>","0.31%<\/span>","2015\/05\/25","1394\/03\/04"],["51,300","51,260","51,340","51,330","-<\/span>","-","2015\/05\/24","1394\/03\/03"],["51,304","50,354","51,602","51,330","28<\/span>","0.05%<\/span>","2015\/05\/22","1394\/03\/01"],["51,357","50,761","51,912","51,358","152<\/span>","0.3%<\/span>","2015\/05\/20","1394\/02\/30"],["51,320","51,190","51,440","51,190","350<\/span>","0.68%<\/span>","2015\/05\/19","1394\/02\/29"],["51,660","51,540","51,780","51,540","300<\/span>","0.58%<\/span>","2015\/05\/18","1394\/02\/28"],["51,920","51,840","52,000","51,840","241<\/span>","0.46%<\/span>","2015\/05\/17","1394\/02\/27"],["52,123","51,679","52,581","52,081","169<\/span>","0.32%<\/span>","2015\/05\/13","1394\/02\/23"],["51,900","51,770","52,020","51,970","300<\/span>","0.58%<\/span>","2015\/05\/12","1394\/02\/22"],["50,410","49,150","51,670","51,670","440<\/span>","0.86%<\/span>","2015\/05\/11","1394\/02\/21"],["51,250","51,230","51,270","51,230","60<\/span>","0.12%<\/span>","2015\/05\/10","1394\/02\/20"],["51,300","51,280","51,320","51,290","111<\/span>","0.22%<\/span>","2015\/05\/09","1394\/02\/19"],["51,154","50,831","51,859","51,179","439<\/span>","0.87%<\/span>","2015\/05\/06","1394\/02\/16"],["50,530","50,440","50,620","50,590","200<\/span>","0.4%<\/span>","2015\/05\/05","1394\/02\/15"],["50,560","50,390","50,720","50,390","350<\/span>","0.69%<\/span>","2015\/05\/04","1394\/02\/14"],["50,830","50,740","50,910","50,740","589<\/span>","1.16%<\/span>","2015\/05\/03","1394\/02\/13"],["51,312","50,629","51,616","51,329","1<\/span>","-","2015\/04\/29","1394\/02\/09"],["51,030","50,870","51,190","51,190","430<\/span>","0.85%<\/span>","2015\/04\/28","1394\/02\/08"],["50,670","50,560","50,780","50,760","250<\/span>","0.49%<\/span>","2015\/04\/27","1394\/02\/07"],["50,510","50,490","50,520","50,510","50<\/span>","0.1%<\/span>","2015\/04\/26","1394\/02\/06"],["50,420","50,380","50,460","50,460","56<\/span>","0.11%<\/span>","2015\/04\/25","1394\/02\/05"],["50,275","49,284","51,054","50,404","374<\/span>","0.75%<\/span>","2015\/04\/22","1394\/02\/02"],["49,910","49,860","49,950","49,940","70<\/span>","0.14%<\/span>","2015\/04\/21","1394\/02\/01"],["49,870","49,840","49,890","49,870","70<\/span>","0.14%<\/span>","2015\/04\/20","1394\/01\/31"],["49,930","49,880","49,970","49,940","60<\/span>","0.12%<\/span>","2015\/04\/19","1394\/01\/30"],["49,880","49,860","49,890","49,880","81<\/span>","0.16%<\/span>","2015\/04\/18","1394\/01\/29"],["49,727","49,408","50,670","49,799","149<\/span>","0.3%<\/span>","2015\/04\/15","1394\/01\/26"],["49,310","49,160","49,450","49,440","470<\/span>","0.96%<\/span>","2015\/04\/14","1394\/01\/25"],["49,030","48,940","49,120","48,970","60<\/span>","0.12%<\/span>","2015\/04\/13","1394\/01\/24"],["49,140","49,020","49,250","49,030","250<\/span>","0.51%<\/span>","2015\/04\/12","1394\/01\/23"],["49,270","48,960","49,580","49,280","315<\/span>","0.64%<\/span>","2015\/04\/11","1394\/01\/22"],["49,100","48,421","49,345","48,965","175<\/span>","0.36%<\/span>","2015\/04\/08","1394\/01\/19"],["49,150","49,000","49,290","49,190","140<\/span>","0.29%<\/span>","2015\/04\/07","1394\/01\/18"],["49,000","48,940","49,050","49,050","50<\/span>","0.1%<\/span>","2015\/04\/06","1394\/01\/17"],["48,950","48,860","49,030","49,000","30<\/span>","0.06%<\/span>","2015\/04\/05","1394\/01\/16"],["48,990","48,760","49,210","49,030","1100<\/span>","2.24%<\/span>","2015\/04\/04","1394\/01\/15"],["50,510","49,280","51,390","50,130","570<\/span>","1.14%<\/span>","2015\/03\/30","1394\/01\/10"],["50,708","50,011","51,316","50,706","4<\/span>","0.01%<\/span>","2015\/03\/28","1394\/01\/08"],["50,753","50,035","51,778","50,710","3<\/span>","0.01%<\/span>","2015\/03\/27","1394\/01\/07"],["50,789","50,255","51,642","50,707","1<\/span>","-","2015\/03\/25","1394\/01\/05"],["50,738","50,062","51,433","50,706","1<\/span>","-","2015\/03\/24","1394\/01\/04"],["50,796","50,147","51,522","50,705","5<\/span>","0.01%<\/span>","2015\/03\/18","1393\/12\/27"],["51,100","50,810","51,380","50,810","350<\/span>","0.69%<\/span>","2015\/03\/17","1393\/12\/26"],["50,500","49,810","51,180","51,160","1310<\/span>","2.63%<\/span>","2015\/03\/16","1393\/12\/25"],["49,320","48,680","49,950","49,850","1000<\/span>","2.05%<\/span>","2015\/03\/15","1393\/12\/24"],["48,670","48,410","48,930","48,850","1391<\/span>","2.85%<\/span>","2015\/03\/14","1393\/12\/23"],["49,924","49,459","51,024","50,241","489<\/span>","0.97%<\/span>","2015\/03\/11","1393\/12\/20"],["51,460","51,320","51,590","51,320","300<\/span>","0.58%<\/span>","2015\/03\/10","1393\/12\/19"],["51,720","51,620","51,810","51,620","340<\/span>","0.66%<\/span>","2015\/03\/09","1393\/12\/18"],["51,810","51,660","51,960","51,960","230<\/span>","0.44%<\/span>","2015\/03\/08","1393\/12\/17"],["51,600","51,460","51,730","51,730","770<\/span>","1.49%<\/span>","2015\/03\/07","1393\/12\/16"],["52,507","51,502","52,806","52,500","40<\/span>","0.08%<\/span>","2015\/03\/04","1393\/12\/13"],["52,750","52,700","52,800","52,700","80<\/span>","0.15%<\/span>","2015\/03\/03","1393\/12\/12"],["52,870","52,780","52,950","52,780","170<\/span>","0.32%<\/span>","2015\/03\/02","1393\/12\/11"],["52,950","52,920","52,970","52,950","30<\/span>","0.06%<\/span>","2015\/03\/01","1393\/12\/10"],["53,000","52,980","53,010","52,980","369<\/span>","0.7%<\/span>","2015\/02\/28","1393\/12\/09"],["53,352","52,527","54,355","53,349","61<\/span>","0.11%<\/span>","2015\/02\/25","1393\/12\/06"],["53,160","53,020","53,300","53,300","290<\/span>","0.55%<\/span>","2015\/02\/24","1393\/12\/05"],["52,920","52,830","53,010","53,010","200<\/span>","0.38%<\/span>","2015\/02\/23","1393\/12\/04"],["52,820","52,710","52,930","52,810","110<\/span>","0.21%<\/span>","2015\/02\/22","1393\/12\/03"],["52,680","52,650","52,700","52,700","101<\/span>","0.19%<\/span>","2015\/02\/21","1393\/12\/02"],["52,748","52,331","53,777","52,801","19<\/span>","0.04%<\/span>","2015\/02\/18","1393\/11\/29"],["52,640","52,610","52,660","52,610","70<\/span>","0.13%<\/span>","2015\/02\/17","1393\/11\/28"],["52,690","52,660","52,710","52,680","120<\/span>","0.23%<\/span>","2015\/02\/16","1393\/11\/27"],["52,820","52,800","52,840","52,800","-<\/span>","-","2015\/02\/15","1393\/11\/26"],["52,810","52,800","52,810","52,800","24<\/span>","0.05%<\/span>","2015\/02\/14","1393\/11\/25"],["52,481","51,903","53,636","52,776","439<\/span>","0.84%<\/span>","2015\/02\/11","1393\/11\/22"],["52,333","51,485","52,870","52,337","17<\/span>","0.03%<\/span>","2015\/02\/09","1393\/11\/20"],["52,330","52,240","52,410","52,320","120<\/span>","0.23%<\/span>","2015\/02\/08","1393\/11\/19"],["52,330","52,160","52,490","52,200","445<\/span>","0.85%<\/span>","2015\/02\/07","1393\/11\/18"],["52,654","52,007","53,354","52,645","25<\/span>","0.05%<\/span>","2015\/02\/04","1393\/11\/15"],["52,600","52,510","52,690","52,670","150<\/span>","0.29%<\/span>","2015\/02\/03","1393\/11\/14"],["52,580","52,520","52,630","52,520","120<\/span>","0.23%<\/span>","2015\/02\/02","1393\/11\/13"],["52,660","52,640","52,680","52,640","50<\/span>","0.09%<\/span>","2015\/02\/01","1393\/11\/12"],["52,580","52,460","52,690","52,690","19<\/span>","0.04%<\/span>","2015\/01\/31","1393\/11\/11"],["52,707","52,237","53,041","52,709","101<\/span>","0.19%<\/span>","2015\/01\/28","1393\/11\/08"],["52,740","52,670","52,810","52,770","100<\/span>","0.19%<\/span>","2015\/01\/27","1393\/11\/07"],["52,690","52,650","52,720","52,670","30<\/span>","0.06%<\/span>","2015\/01\/26","1393\/11\/06"],["52,710","52,610","52,800","52,700","40<\/span>","0.08%<\/span>","2015\/01\/25","1393\/11\/05"],["52,580","52,500","52,660","52,660","11<\/span>","0.02%<\/span>","2015\/01\/24","1393\/11\/04"],["52,717","52,180","53,302","52,649","181<\/span>","0.34%<\/span>","2015\/01\/21","1393\/11\/01"],["52,830","52,630","53,020","52,870","90<\/span>","0.17%<\/span>","2015\/01\/20","1393\/10\/30"],["53,180","52,930","53,420","52,960","400<\/span>","0.76%<\/span>","2015\/01\/19","1393\/10\/29"],["53,090","52,820","53,360","53,360","510<\/span>","0.96%<\/span>","2015\/01\/18","1393\/10\/28"],["52,720","52,590","52,850","52,850","174<\/span>","0.33%<\/span>","2015\/01\/17","1393\/10\/27"],["52,872","51,712","53,347","52,676","174<\/span>","0.33%<\/span>","2015\/01\/14","1393\/10\/24"],["52,760","52,630","52,880","52,800","50<\/span>","0.09%<\/span>","2015\/01\/13","1393\/10\/23"],["52,920","52,700","53,130","52,750","300<\/span>","0.57%<\/span>","2015\/01\/12","1393\/10\/22"],["53,130","53,050","53,210","53,050","180<\/span>","0.34%<\/span>","2015\/01\/11","1393\/10\/21"],["53,260","53,230","53,280","53,230","21<\/span>","0.04%<\/span>","2015\/01\/10","1393\/10\/20"],["53,285","52,899","53,897","53,251","1<\/span>","-","2015\/01\/07","1393\/10\/17"],["53,550","53,450","53,650","53,450","150<\/span>","0.28%<\/span>","2015\/01\/06","1393\/10\/16"],["53,600","53,600","53,600","53,600","200<\/span>","0.37%<\/span>","2015\/01\/05","1393\/10\/15"],["53,950","53,800","54,100","53,800","500<\/span>","0.93%<\/span>","2015\/01\/04","1393\/10\/14"],["54,050","53,800","54,300","54,300","660<\/span>","1.23%<\/span>","2015\/01\/03","1393\/10\/13"],["53,930","52,960","54,660","53,640","960<\/span>","1.79%<\/span>","2014\/12\/31","1393\/10\/10"],["54,750","54,600","54,900","54,600","530<\/span>","0.97%<\/span>","2014\/12\/30","1393\/10\/09"],["55,240","55,130","55,350","55,130","340<\/span>","0.62%<\/span>","2014\/12\/29","1393\/10\/08"],["55,440","55,400","55,470","55,470","20<\/span>","0.04%<\/span>","2014\/12\/28","1393\/10\/07"],["55,330","55,120","55,530","55,450","240<\/span>","0.43%<\/span>","2014\/12\/27","1393\/10\/06"],["55,440","54,610","56,140","55,210","90<\/span>","0.16%<\/span>","2014\/12\/24","1393\/10\/03"],["55,360","54,590","56,200","55,540","623<\/span>","1.13%<\/span>","2014\/12\/21","1393\/09\/30"],["55,180","54,598","56,040","54,917","117<\/span>","0.21%<\/span>","2014\/12\/19","1393\/09\/28"],["54,780","53,840","55,480","54,800","-<\/span>","-","2014\/12\/17","1393\/09\/26"],["54,920","54,530","55,300","55,050","600<\/span>","1.1%<\/span>","2014\/12\/16","1393\/09\/25"],["54,250","54,050","54,450","54,450","220<\/span>","0.41%<\/span>","2014\/12\/15","1393\/09\/24"],["54,370","54,230","54,500","54,230","500<\/span>","0.93%<\/span>","2014\/12\/14","1393\/09\/23"],["53,720","53,700","53,730","53,730","-<\/span>","-","2014\/12\/11","1393\/09\/20"],["53,660","53,580","53,730","53,730","180<\/span>","0.34%<\/span>","2014\/12\/10","1393\/09\/19"],["53,490","53,420","53,550","53,550","30<\/span>","0.06%<\/span>","2014\/12\/09","1393\/09\/18"],["53,360","53,130","53,580","53,520","540<\/span>","1.02%<\/span>","2014\/12\/08","1393\/09\/17"],["52,790","52,500","53,080","52,980","480<\/span>","0.91%<\/span>","2014\/12\/07","1393\/09\/16"],["52,520","52,480","52,550","52,500","8<\/span>","0.02%<\/span>","2014\/12\/06","1393\/09\/15"],["52,645","51,531","53,355","52,508","222<\/span>","0.42%<\/span>","2014\/12\/03","1393\/09\/12"],["52,730","52,650","52,800","52,780","30<\/span>","0.06%<\/span>","2014\/12\/02","1393\/09\/11"],["53,000","52,500","53,500","52,750","250<\/span>","0.47%<\/span>","2014\/12\/01","1393\/09\/10"],["53,000","53,000","53,000","53,000","1200<\/span>","2.26%<\/span>","2014\/11\/30","1393\/09\/09"],["53,550","52,800","54,300","54,200","1465<\/span>","2.78%<\/span>","2014\/11\/29","1393\/09\/08"],["52,423","51,332","53,336","52,735","685<\/span>","1.32%<\/span>","2014\/11\/26","1393\/09\/05"],["51,400","51,180","51,620","51,620","500<\/span>","0.98%<\/span>","2014\/11\/25","1393\/09\/04"],["51,080","51,000","51,150","51,120","140<\/span>","0.27%<\/span>","2014\/11\/24","1393\/09\/03"],["50,940","50,900","50,980","50,980","110<\/span>","0.22%<\/span>","2014\/11\/23","1393\/09\/02"],["50,890","50,850","50,930","50,870","133<\/span>","0.26%<\/span>","2014\/11\/22","1393\/09\/01"],["51,068","50,141","52,017","51,003","117<\/span>","0.23%<\/span>","2014\/11\/19","1393\/08\/28"],["51,100","51,050","51,150","51,120","10<\/span>","0.02%<\/span>","2014\/11\/18","1393\/08\/27"],["51,110","51,050","51,170","51,130","30<\/span>","0.06%<\/span>","2014\/11\/17","1393\/08\/26"],["51,160","51,080","51,230","51,100","100<\/span>","0.2%<\/span>","2014\/11\/16","1393\/08\/25"],["51,300","51,200","51,400","51,200","600<\/span>","1.17%<\/span>","2014\/11\/15","1393\/08\/24"],["51,850","51,800","51,900","51,800","-<\/span>","-","2014\/11\/13","1393\/08\/22"],["51,870","51,800","51,930","51,800","100<\/span>","0.19%<\/span>","2014\/11\/12","1393\/08\/21"],["51,890","51,830","51,950","51,900","180<\/span>","0.35%<\/span>","2014\/11\/11","1393\/08\/20"],["51,790","51,720","51,850","51,720","100<\/span>","0.19%<\/span>","2014\/11\/10","1393\/08\/19"],["51,850","51,820","51,870","51,820","60<\/span>","0.12%<\/span>","2014\/11\/09","1393\/08\/18"],["51,910","51,880","51,930","51,880","220<\/span>","0.42%<\/span>","2014\/11\/08","1393\/08\/17"],["52,090","52,080","52,100","52,100","-<\/span>","-","2014\/11\/06","1393\/08\/15"],["52,070","52,030","52,100","52,100","80<\/span>","0.15%<\/span>","2014\/11\/05","1393\/08\/14"],["52,060","52,020","52,100","52,020","-<\/span>","-","2014\/11\/02","1393\/08\/11"],["52,010","51,980","52,030","52,020","16<\/span>","0.03%<\/span>","2014\/11\/01","1393\/08\/10"],["52,122","51,453","52,387","52,036","44<\/span>","0.08%<\/span>","2014\/10\/29","1393\/08\/07"],["52,230","52,080","52,370","52,200","150<\/span>","0.29%<\/span>","2014\/10\/28","1393\/08\/06"],["52,080","52,030","52,130","52,050","150<\/span>","0.29%<\/span>","2014\/10\/27","1393\/08\/05"],["51,910","51,880","51,930","51,900","30<\/span>","0.06%<\/span>","2014\/10\/26","1393\/08\/04"],["51,860","51,850","51,870","51,870","44<\/span>","0.08%<\/span>","2014\/10\/25","1393\/08\/03"],["51,915","51,323","52,413","51,826","6<\/span>","0.01%<\/span>","2014\/10\/22","1393\/07\/30"],["52,090","52,050","52,130","52,050","110<\/span>","0.21%<\/span>","2014\/10\/21","1393\/07\/29"],["52,140","52,080","52,190","52,160","130<\/span>","0.25%<\/span>","2014\/10\/20","1393\/07\/28"],["52,110","52,030","52,180","52,030","100<\/span>","0.19%<\/span>","2014\/10\/19","1393\/07\/27"],["52,200","52,130","52,270","52,130","160<\/span>","0.31%<\/span>","2014\/10\/18","1393\/07\/26"],["51,950","51,930","51,970","51,970","-<\/span>","-","2014\/10\/16","1393\/07\/24"],["51,960","51,930","51,980","51,970","-<\/span>","-","2014\/10\/15","1393\/07\/23"],["52,040","51,950","52,120","51,970","263<\/span>","0.51%<\/span>","2014\/10\/14","1393\/07\/22"],["52,244","51,794","52,771","52,233","17<\/span>","0.03%<\/span>","2014\/10\/11","1393\/07\/19"],["52,550","52,500","52,600","52,600","80<\/span>","0.15%<\/span>","2014\/10\/09","1393\/07\/17"],["52,320","52,120","52,520","52,520","400<\/span>","0.77%<\/span>","2014\/10\/08","1393\/07\/16"],["52,050","51,970","52,120","52,120","120<\/span>","0.23%<\/span>","2014\/10\/07","1393\/07\/15"],["52,000","51,930","52,070","52,000","60<\/span>","0.12%<\/span>","2014\/10\/06","1393\/07\/14"],["52,270","51,200","53,140","52,060","170<\/span>","0.33%<\/span>","2014\/10\/03","1393\/07\/11"],["52,540","51,840","53,610","52,230","370<\/span>","0.71%<\/span>","2014\/10\/01","1393\/07\/09"],["52,640","52,580","52,700","52,670","-<\/span>","-","2014\/09\/30","1393\/07\/08"],["52,730","52,670","52,780","52,670","130<\/span>","0.25%<\/span>","2014\/09\/29","1393\/07\/07"],["52,860","52,780","52,930","52,800","50<\/span>","0.09%<\/span>","2014\/09\/28","1393\/07\/06"],["52,730","52,580","52,870","52,850","660<\/span>","1.26%<\/span>","2014\/09\/27","1393\/07\/05"],["52,160","52,130","52,190","52,190","-<\/span>","-","2014\/09\/25","1393\/07\/03"],["52,190","52,130","52,250","52,190","210<\/span>","0.4%<\/span>","2014\/09\/24","1393\/07\/02"],["52,270","52,130","52,400","52,400","280<\/span>","0.54%<\/span>","2014\/09\/23","1393\/07\/01"],["52,040","51,940","52,130","52,120","190<\/span>","0.37%<\/span>","2014\/09\/22","1393\/06\/31"],["51,950","51,930","51,970","51,930","70<\/span>","0.13%<\/span>","2014\/09\/21","1393\/06\/30"],["52,020","51,960","52,080","52,000","430<\/span>","0.83%<\/span>","2014\/09\/20","1393\/06\/29"],["52,420","52,400","52,430","52,430","-<\/span>","-","2014\/09\/18","1393\/06\/27"],["52,240","52,020","52,450","52,430","258<\/span>","0.49%<\/span>","2014\/09\/17","1393\/06\/26"],["52,208","51,519","52,672","52,172","142<\/span>","0.27%<\/span>","2014\/09\/15","1393\/06\/24"],["51,950","51,850","52,050","51,980","100<\/span>","0.19%<\/span>","2014\/09\/14","1393\/06\/23"],["51,930","51,880","51,970","51,880","50<\/span>","0.1%<\/span>","2014\/09\/13","1393\/06\/22"],["51,730","51,630","51,830","51,830","10<\/span>","0.02%<\/span>","2014\/09\/11","1393\/06\/20"],["51,770","51,670","51,870","51,820","220<\/span>","0.43%<\/span>","2014\/09\/10","1393\/06\/19"],["51,590","51,550","51,620","51,600","20<\/span>","0.04%<\/span>","2014\/09\/09","1393\/06\/18"],["51,690","51,620","51,750","51,620","50<\/span>","0.1%<\/span>","2014\/09\/08","1393\/06\/17"],["51,690","51,580","51,800","51,670","150<\/span>","0.29%<\/span>","2014\/09\/07","1393\/06\/16"],["51,910","51,820","52,000","51,820","380<\/span>","0.73%<\/span>","2014\/09\/06","1393\/06\/15"],["52,190","51,720","53,110","52,200","100<\/span>","0.19%<\/span>","2014\/09\/03","1393\/06\/12"],["52,330","52,230","52,430","52,350","50<\/span>","0.1%<\/span>","2014\/09\/02","1393\/06\/11"],["52,290","52,230","52,350","52,300","50<\/span>","0.1%<\/span>","2014\/09\/01","1393\/06\/10"],["52,300","52,250","52,350","52,250","50<\/span>","0.1%<\/span>","2014\/08\/31","1393\/06\/09"],["52,400","52,300","52,500","52,300","420<\/span>","0.81%<\/span>","2014\/08\/30","1393\/06\/08"],["51,920","51,880","51,950","51,880","-<\/span>","-","2014\/08\/28","1393\/06\/06"],["51,880","51,800","51,950","51,880","50<\/span>","0.1%<\/span>","2014\/08\/27","1393\/06\/05"],["51,870","51,830","51,900","51,830","70<\/span>","0.14%<\/span>","2014\/08\/26","1393\/06\/04"],["51,930","51,800","52,050","51,900","100<\/span>","0.19%<\/span>","2014\/08\/25","1393\/06\/03"],["51,750","51,650","51,850","51,800","50<\/span>","0.1%<\/span>","2014\/08\/24","1393\/06\/02"],["51,720","51,530","51,900","51,850","170<\/span>","0.33%<\/span>","2014\/08\/23","1393\/06\/01"],["51,640","51,600","51,680","51,680","-<\/span>","-","2014\/08\/21","1393\/05\/30"],["51,640","51,600","51,680","51,680","70<\/span>","0.14%<\/span>","2014\/08\/20","1393\/05\/29"],["51,830","51,750","51,900","51,750","100<\/span>","0.19%<\/span>","2014\/08\/19","1393\/05\/28"],["51,870","51,830","51,900","51,850","20<\/span>","0.04%<\/span>","2014\/08\/18","1393\/05\/27"],["51,910","51,830","51,980","51,830","170<\/span>","0.33%<\/span>","2014\/08\/17","1393\/05\/26"],["52,100","51,970","52,220","52,000","370<\/span>","0.71%<\/span>","2014\/08\/16","1393\/05\/25"],["52,380","52,370","52,380","52,370","-<\/span>","-","2014\/08\/14","1393\/05\/23"],["52,390","52,370","52,400","52,370","49<\/span>","0.09%<\/span>","2014\/08\/13","1393\/05\/22"],["52,456","51,805","53,227","52,419","1<\/span>","-","2014\/08\/12","1393\/05\/21"],["52,460","52,410","52,500","52,420","30<\/span>","0.06%<\/span>","2014\/08\/11","1393\/05\/20"],["52,470","52,450","52,480","52,450","50<\/span>","0.1%<\/span>","2014\/08\/10","1393\/05\/19"],["52,590","52,480","52,700","52,500","170<\/span>","0.32%<\/span>","2014\/08\/09","1393\/05\/18"],["52,720","52,010","53,500","52,670","30<\/span>","0.06%<\/span>","2014\/08\/06","1393\/05\/15"],["52,900","52,850","52,950","52,850","150<\/span>","0.28%<\/span>","2014\/08\/05","1393\/05\/14"],["53,030","53,000","53,050","53,000","50<\/span>","0.09%<\/span>","2014\/08\/04","1393\/05\/13"],["52,950","52,900","53,000","52,950","190<\/span>","0.36%<\/span>","2014\/08\/03","1393\/05\/12"],["52,720","52,640","52,800","52,760","225<\/span>","0.43%<\/span>","2014\/08\/02","1393\/05\/11"],["52,636","52,104","53,430","52,535","865<\/span>","1.65%<\/span>","2014\/07\/30","1393\/05\/08"],["53,400","53,400","53,400","53,400","300<\/span>","0.56%<\/span>","2014\/07\/28","1393\/05\/06"],["53,250","53,100","53,400","53,100","70<\/span>","0.13%<\/span>","2014\/07\/27","1393\/05\/05"],["53,170","53,170","53,170","53,170","70<\/span>","0.13%<\/span>","2014\/07\/26","1393\/05\/04"],["53,270","52,480","53,920","53,240","60<\/span>","0.11%<\/span>","2014\/07\/23","1393\/05\/01"],["53,260","52,300","53,820","53,180","220<\/span>","0.41%<\/span>","2014\/07\/22","1393\/04\/31"],["53,480","53,480","53,480","53,480","10<\/span>","0.02%<\/span>","2014\/07\/21","1393\/04\/30"],["53,480","53,390","53,550","53,490","450<\/span>","0.84%<\/span>","2014\/07\/20","1393\/04\/29"],["53,890","53,890","53,940","53,940","190<\/span>","0.35%<\/span>","2014\/07\/17","1393\/04\/26"],["53,700","53,700","53,750","53,750","150<\/span>","0.28%<\/span>","2014\/07\/16","1393\/04\/25"],["53,450","53,450","53,600","53,600","100<\/span>","0.19%<\/span>","2014\/07\/15","1393\/04\/24"],["53,350","53,250","53,500","53,500","-<\/span>","-","2014\/07\/14","1393\/04\/23"],["53,550","53,450","53,550","53,500","-<\/span>","-","2014\/07\/13","1393\/04\/22"],["53,300","53,300","53,500","53,500","250<\/span>","0.47%<\/span>","2014\/07\/12","1393\/04\/21"],["53,470","52,870","54,210","53,250","10<\/span>","0.02%<\/span>","2014\/07\/09","1393\/04\/18"],["53,320","52,800","54,090","53,260","40<\/span>","0.08%<\/span>","2014\/07\/08","1393\/04\/17"],["53,600","53,600","53,800","53,800","500<\/span>","0.94%<\/span>","2014\/07\/07","1393\/04\/16"],["53,000","53,000","53,300","53,300","350<\/span>","0.66%<\/span>","2014\/07\/06","1393\/04\/15"],["53,000","52,950","53,000","52,950","555<\/span>","1.05%<\/span>","2014\/07\/05","1393\/04\/14"],["53,608","52,788","54,556","53,505","245<\/span>","0.46%<\/span>","2014\/07\/02","1393\/04\/11"],["53,050","53,050","53,600","53,600","600<\/span>","1.13%<\/span>","2014\/07\/01","1393\/04\/10"],["53,100","53,000","53,100","53,000","50<\/span>","0.09%<\/span>","2014\/06\/30","1393\/04\/09"],["53,300","52,950","53,300","52,950","450<\/span>","0.85%<\/span>","2014\/06\/29","1393\/04\/08"],["53,750","53,300","53,750","53,400","360<\/span>","0.67%<\/span>","2014\/06\/28","1393\/04\/07"],["53,790","52,810","54,190","53,760","60<\/span>","0.11%<\/span>","2014\/06\/25","1393\/04\/04"],["53,700","53,700","53,800","53,800","100<\/span>","0.19%<\/span>","2014\/06\/24","1393\/04\/03"],["54,100","53,900","54,100","53,900","300<\/span>","0.56%<\/span>","2014\/06\/23","1393\/04\/02"],["54,250","54,200","54,250","54,200","-<\/span>","-","2014\/06\/22","1393\/04\/01"],["54,250","54,200","54,250","54,200","30<\/span>","0.06%<\/span>","2014\/06\/21","1393\/03\/31"],["54,170","53,780","54,820","54,230","130<\/span>","0.24%<\/span>","2014\/06\/18","1393\/03\/28"],["54,250","54,230","54,300","54,300","100<\/span>","0.18%<\/span>","2014\/06\/17","1393\/03\/27"],["53,900","53,900","54,200","54,200","50<\/span>","0.09%<\/span>","2014\/06\/16","1393\/03\/26"],["54,300","54,150","54,300","54,150","400<\/span>","0.74%<\/span>","2014\/06\/15","1393\/03\/25"],["54,650","54,450","54,650","54,550","70<\/span>","0.13%<\/span>","2014\/06\/14","1393\/03\/24"],["54,510","53,650","54,890","54,480","80<\/span>","0.15%<\/span>","2014\/06\/11","1393\/03\/21"],["54,200","54,200","54,400","54,400","400<\/span>","0.74%<\/span>","2014\/06\/10","1393\/03\/20"],["54,500","54,000","54,500","54,000","450<\/span>","0.83%<\/span>","2014\/06\/09","1393\/03\/19"],["54,450","54,450","54,450","54,450","50<\/span>","0.09%<\/span>","2014\/06\/08","1393\/03\/18"],["54,600","54,400","54,600","54,400","528<\/span>","0.97%<\/span>","2014\/06\/07","1393\/03\/17"],["54,973","53,878","55,247","54,928","22<\/span>","0.04%<\/span>","2014\/06\/02","1393\/03\/12"],["54,900","54,850","54,900","54,850","-<\/span>","-","2014\/06\/01","1393\/03\/11"],["54,800","54,800","54,850","54,850","140<\/span>","0.26%<\/span>","2014\/05\/31","1393\/03\/10"],["54,920","54,130","55,650","54,710","10<\/span>","0.02%<\/span>","2014\/05\/28","1393\/03\/07"],["55,130","54,170","56,230","55,130","170<\/span>","0.31%<\/span>","2014\/05\/25","1393\/03\/04"],["55,000","55,000","55,200","55,120","22<\/span>","0.04%<\/span>","2014\/05\/24","1393\/03\/03"],["55,178","54,816","56,044","55,142","108<\/span>","0.2%<\/span>","2014\/05\/21","1393\/02\/31"],["55,300","55,300","55,400","55,400","300<\/span>","0.54%<\/span>","2014\/05\/20","1393\/02\/30"],["55,050","55,000","55,100","55,100","-<\/span>","-","2014\/05\/19","1393\/02\/29"],["55,050","55,050","55,150","55,100","-<\/span>","-","2014\/05\/18","1393\/02\/28"],["55,250","55,000","55,250","55,100","722<\/span>","1.33%<\/span>","2014\/05\/17","1393\/02\/27"],["54,343","53,375","54,921","54,378","128<\/span>","0.24%<\/span>","2014\/05\/14","1393\/02\/24"],["54,650","53,670","55,730","54,580","20<\/span>","0.04%<\/span>","2014\/05\/11","1393\/02\/21"],["55,000","54,600","55,250","54,600","945<\/span>","1.73%<\/span>","2014\/05\/10","1393\/02\/20"],["55,579","54,867","56,162","55,545","105<\/span>","0.19%<\/span>","2014\/05\/07","1393\/02\/17"],["55,850","55,750","55,850","55,750","100<\/span>","0.18%<\/span>","2014\/05\/06","1393\/02\/16"],["55,800","55,650","55,900","55,650","100<\/span>","0.18%<\/span>","2014\/05\/05","1393\/02\/15"],["55,300","55,300","55,550","55,550","50<\/span>","0.09%<\/span>","2014\/05\/04","1393\/02\/14"],["55,850","55,550","55,850","55,600","160<\/span>","0.29%<\/span>","2014\/05\/03","1393\/02\/13"],["55,260","54,640","56,440","55,440","140<\/span>","0.25%<\/span>","2014\/04\/30","1393\/02\/10"],["55,000","54,900","55,050","55,050","250<\/span>","0.46%<\/span>","2014\/04\/29","1393\/02\/09"],["55,100","54,800","55,100","54,800","450<\/span>","0.82%<\/span>","2014\/04\/28","1393\/02\/08"],["55,600","55,200","55,650","55,250","100<\/span>","0.18%<\/span>","2014\/04\/27","1393\/02\/07"],["54,800","54,800","55,150","55,150","898<\/span>","1.66%<\/span>","2014\/04\/26","1393\/02\/06"],["54,800","53,221","55,145","54,252","2<\/span>","-","2014\/04\/23","1393\/02\/03"],["55,400","55,100","55,400","55,150","50<\/span>","0.09%<\/span>","2014\/04\/22","1393\/02\/02"],["54,300","54,300","55,100","55,100","1400<\/span>","2.61%<\/span>","2014\/04\/21","1393\/02\/01"],["53,500","53,450","53,700","53,700","250<\/span>","0.47%<\/span>","2014\/04\/20","1393\/01\/31"],["53,500","53,450","53,500","53,450","350<\/span>","0.66%<\/span>","2014\/04\/19","1393\/01\/30"],["53,090","52,430","53,790","53,100","-<\/span>","-","2014\/04\/16","1393\/01\/27"],["53,000","53,000","53,400","53,200","500<\/span>","0.95%<\/span>","2014\/04\/15","1393\/01\/26"],["52,250","52,250","52,700","52,700","700<\/span>","1.35%<\/span>","2014\/04\/14","1393\/01\/25"],["51,850","51,850","52,050","52,000","100<\/span>","0.19%<\/span>","2014\/04\/13","1393\/01\/24"],["51,900","51,900","51,900","51,900","600<\/span>","1.17%<\/span>","2014\/04\/12","1393\/01\/23"],["51,330","50,840","52,320","51,300","-<\/span>","-","2014\/04\/09","1393\/01\/20"],["51,900","51,650","51,900","51,650","650<\/span>","1.27%<\/span>","2014\/04\/08","1393\/01\/19"],["50,550","50,550","51,000","51,000","600<\/span>","1.19%<\/span>","2014\/04\/07","1393\/01\/18"],["50,300","50,300","50,400","50,400","200<\/span>","0.4%<\/span>","2014\/04\/06","1393\/01\/17"],["50,100","50,100","50,200","50,200","70<\/span>","0.14%<\/span>","2014\/04\/05","1393\/01\/16"],["50,310","49,640","50,870","50,270","50<\/span>","0.1%<\/span>","2014\/03\/30","1393\/01\/10"],["50,410","49,610","50,780","50,320","40<\/span>","0.08%<\/span>","2014\/03\/29","1393\/01\/09"],["50,350","49,680","50,730","50,280","180<\/span>","0.36%<\/span>","2014\/03\/28","1393\/01\/08"],["50,400","49,640","51,340","50,460","60<\/span>","0.12%<\/span>","2014\/03\/26","1393\/01\/06"],["49,930","49,210","50,950","50,270","137<\/span>","0.27%<\/span>","2014\/03\/24","1393\/01\/04"],["49,912","48,918","50,966","50,407","256<\/span>","0.51%<\/span>","2014\/03\/18","1392\/12\/27"],["50,256","49,168","51,160","50,151","205<\/span>","0.41%<\/span>","2014\/03\/17","1392\/12\/26"],["50,223","49,786","51,106","50,356","5<\/span>","0.01%<\/span>","2014\/03\/16","1392\/12\/25"],["50,264","49,515","51,358","50,351","378<\/span>","0.76%<\/span>","2014\/03\/15","1392\/12\/24"],["49,928","49,548","50,792","49,973","537<\/span>","1.07%<\/span>","2014\/03\/14","1392\/12\/23"],["50,420","49,980","50,870","50,510","10<\/span>","0.02%<\/span>","2014\/03\/12","1392\/12\/21"],["50,690","49,930","51,440","50,500","-<\/span>","-","2014\/03\/11","1392\/12\/20"],["51,100","50,900","51,100","50,900","100<\/span>","0.2%<\/span>","2014\/03\/10","1392\/12\/19"],["51,000","50,700","51,000","51,000","200<\/span>","0.39%<\/span>","2014\/03\/09","1392\/12\/18"],["50,300","50,300","50,800","50,800","-<\/span>","-","2014\/03\/08","1392\/12\/17"],["50,900","50,200","51,900","50,800","200<\/span>","0.39%<\/span>","2014\/03\/05","1392\/12\/14"],["51,300","51,200","51,300","51,200","200<\/span>","0.39%<\/span>","2014\/03\/04","1392\/12\/13"],["51,500","51,400","51,600","51,400","550<\/span>","1.07%<\/span>","2014\/03\/03","1392\/12\/12"],["51,100","51,100","51,950","51,950","1150<\/span>","2.26%<\/span>","2014\/03\/02","1392\/12\/11"],["50,800","50,800","50,800","50,800","800<\/span>","1.6%<\/span>","2014\/03\/01","1392\/12\/10"],["50,000","48,000","50,000","50,000","-<\/span>","-","2014\/02\/26","1392\/12\/07"],["50,000","49,000","50,000","50,000","-<\/span>","-","2014\/02\/25","1392\/12\/06"],["50,200","49,900","50,200","49,900","150<\/span>","0.3%<\/span>","2014\/02\/24","1392\/12\/05"],["49,300","49,300","49,750","49,750","500<\/span>","1.02%<\/span>","2014\/02\/23","1392\/12\/04"],["49,250","49,250","49,250","49,250","40<\/span>","0.08%<\/span>","2014\/02\/22","1392\/12\/03"],["49,260","48,680","49,880","49,290","10<\/span>","0.02%<\/span>","2014\/02\/19","1392\/11\/30"],["49,400","49,400","49,400","49,400","50<\/span>","0.1%<\/span>","2014\/02\/18","1392\/11\/29"],["49,450","49,450","49,450","49,450","50<\/span>","0.1%<\/span>","2014\/02\/17","1392\/11\/28"],["49,400","49,400","49,400","49,400","150<\/span>","0.3%<\/span>","2014\/02\/16","1392\/11\/27"],["49,550","49,550","49,550","49,550","250<\/span>","0.51%<\/span>","2014\/02\/15","1392\/11\/26"],["49,200","48,400","49,600","49,300","300<\/span>","0.61%<\/span>","2014\/02\/12","1392\/11\/23"],["48,490","47,636","49,354","48,592","142<\/span>","0.29%<\/span>","2014\/02\/09","1392\/11\/20"],["48,500","48,500","48,500","48,500","133<\/span>","0.27%<\/span>","2014\/02\/08","1392\/11\/19"],["48,431","47,743","49,326","48,367","17<\/span>","0.04%<\/span>","2014\/02\/05","1392\/11\/16"],["48,418","47,745","48,989","48,389","61<\/span>","0.13%<\/span>","2014\/02\/03","1392\/11\/14"],["48,500","48,500","48,550","48,550","100<\/span>","0.21%<\/span>","2014\/02\/02","1392\/11\/13"],["48,450","48,420","48,450","48,450","50<\/span>","0.1%<\/span>","2014\/02\/01","1392\/11\/12"],["48,500","47,930","48,930","48,500","-<\/span>","-","2014\/01\/29","1392\/11\/09"],["48,750","48,700","48,800","48,700","100<\/span>","0.21%<\/span>","2014\/01\/28","1392\/11\/08"],["48,850","48,800","48,850","48,800","170<\/span>","0.35%<\/span>","2014\/01\/27","1392\/11\/07"],["48,760","48,260","49,650","48,630","30<\/span>","0.06%<\/span>","2014\/01\/25","1392\/11\/05"],["48,551","47,604","49,610","48,781","39<\/span>","0.08%<\/span>","2014\/01\/22","1392\/11\/02"],["47,920","47,920","48,750","48,750","750<\/span>","1.56%<\/span>","2014\/01\/21","1392\/11\/01"],["47,780","47,720","48,000","48,000","10<\/span>","0.02%<\/span>","2014\/01\/20","1392\/10\/30"],["48,400","47,350","48,740","47,990","448<\/span>","0.93%<\/span>","2014\/01\/17","1392\/10\/27"],["48,560","47,997","49,157","48,438","82<\/span>","0.17%<\/span>","2014\/01\/15","1392\/10\/25"],["48,780","48,600","48,780","48,600","150<\/span>","0.31%<\/span>","2014\/01\/14","1392\/10\/24"],["48,720","48,720","48,820","48,750","50<\/span>","0.1%<\/span>","2014\/01\/13","1392\/10\/23"],["49,080","48,700","49,080","48,700","350<\/span>","0.72%<\/span>","2014\/01\/12","1392\/10\/22"],["49,080","49,050","49,080","49,050","10<\/span>","0.02%<\/span>","2014\/01\/11","1392\/10\/21"],["49,079","48,598","49,609","49,040","60<\/span>","0.12%<\/span>","2014\/01\/08","1392\/10\/18"],["48,880","48,820","48,920","48,920","-<\/span>","-","2014\/01\/07","1392\/10\/17"],["48,880","48,880","49,000","48,920","20<\/span>","0.04%<\/span>","2014\/01\/06","1392\/10\/16"],["48,920","48,900","48,920","48,900","50<\/span>","0.1%<\/span>","2014\/01\/05","1392\/10\/15"],["49,070","48,850","49,070","48,850","570<\/span>","1.17%<\/span>","2014\/01\/04","1392\/10\/14"],["49,420","49,420","49,420","49,420","12<\/span>","0.02%<\/span>","2014\/01\/01","1392\/10\/11"],["49,484","48,967","50,246","49,432","2<\/span>","-","2013\/12\/29","1392\/10\/08"],["49,180","49,180","49,750","49,480","349<\/span>","0.71%<\/span>","2013\/12\/28","1392\/10\/07"],["48,578","48,184","50,128","49,131","161<\/span>","0.33%<\/span>","2013\/12\/25","1392\/10\/04"],["48,570","48,450","48,570","48,450","144<\/span>","0.3%<\/span>","2013\/12\/24","1392\/10\/03"],["48,204","47,562","49,233","48,306","76<\/span>","0.16%<\/span>","2013\/12\/21","1392\/09\/30"],["48,223","47,277","48,798","48,225","45<\/span>","0.09%<\/span>","2013\/12\/18","1392\/09\/27"],["47,780","47,780","48,130","48,130","30<\/span>","0.06%<\/span>","2013\/12\/17","1392\/09\/26"],["48,200","48,070","48,200","48,160","70<\/span>","0.15%<\/span>","2013\/12\/16","1392\/09\/25"],["48,180","48,180","48,270","48,230","10<\/span>","0.02%<\/span>","2013\/12\/15","1392\/09\/24"],["48,230","48,170","48,230","48,220","39<\/span>","0.08%<\/span>","2013\/12\/14","1392\/09\/23"],["48,311","47,607","49,035","48,181","11<\/span>","0.02%<\/span>","2013\/12\/11","1392\/09\/20"],["48,400","48,220","48,450","48,380","80<\/span>","0.17%<\/span>","2013\/12\/10","1392\/09\/19"],["48,230","48,230","48,370","48,300","130<\/span>","0.27%<\/span>","2013\/12\/09","1392\/09\/18"],["48,150","48,150","48,170","48,170","50<\/span>","0.1%<\/span>","2013\/12\/08","1392\/09\/17"],["48,200","48,100","48,230","48,120","222<\/span>","0.46%<\/span>","2013\/12\/07","1392\/09\/16"],["48,387","47,370","49,282","48,342","8<\/span>","0.02%<\/span>","2013\/12\/04","1392\/09\/13"],["48,300","48,250","48,330","48,250","30<\/span>","0.06%<\/span>","2013\/12\/03","1392\/09\/12"],["48,350","48,220","48,350","48,280","100<\/span>","0.21%<\/span>","2013\/12\/02","1392\/09\/11"],["48,380","48,380","48,430","48,380","50<\/span>","0.1%<\/span>","2013\/12\/01","1392\/09\/10"],["48,320","48,320","48,400","48,330","20<\/span>","0.04%<\/span>","2013\/11\/30","1392\/09\/09"],["48,310","47,620","48,720","48,350","50<\/span>","0.1%<\/span>","2013\/11\/27","1392\/09\/06"],["47,900","47,900","48,550","48,550","700<\/span>","1.46%<\/span>","2013\/11\/26","1392\/09\/05"],["47,600","47,500","47,850","47,850","550<\/span>","1.16%<\/span>","2013\/11\/25","1392\/09\/04"],["48,000","47,300","48,000","47,300","800<\/span>","1.69%<\/span>","2013\/11\/24","1392\/09\/03"],["48,600","48,100","48,600","48,100","300<\/span>","0.62%<\/span>","2013\/11\/23","1392\/09\/02"],["48,418","48,003","49,284","48,400","50<\/span>","0.1%<\/span>","2013\/11\/20","1392\/08\/29"],["48,350","48,350","48,550","48,450","50<\/span>","0.1%<\/span>","2013\/11\/19","1392\/08\/28"],["48,300","48,200","48,400","48,400","50<\/span>","0.1%<\/span>","2013\/11\/18","1392\/08\/27"],["48,500","48,350","48,500","48,350","200<\/span>","0.41%<\/span>","2013\/11\/17","1392\/08\/26"],["48,600","48,550","48,600","48,550","221<\/span>","0.46%<\/span>","2013\/11\/16","1392\/08\/25"],["48,259","47,477","48,768","48,329","79<\/span>","0.16%<\/span>","2013\/11\/11","1392\/08\/20"],["48,400","48,400","48,400","48,400","50<\/span>","0.1%<\/span>","2013\/11\/10","1392\/08\/19"],["48,300","48,300","48,450","48,450","230<\/span>","0.48%<\/span>","2013\/11\/09","1392\/08\/18"],["48,380","47,250","48,840","48,220","280<\/span>","0.58%<\/span>","2013\/11\/06","1392\/08\/15"],["48,400","48,400","48,600","48,600","300<\/span>","0.62%<\/span>","2013\/11\/05","1392\/08\/14"],["48,200","48,200","48,300","48,300","50<\/span>","0.1%<\/span>","2013\/11\/04","1392\/08\/13"],["48,250","48,250","48,250","48,250","50<\/span>","0.1%<\/span>","2013\/11\/03","1392\/08\/12"],["48,250","48,250","48,300","48,300","20<\/span>","0.04%<\/span>","2013\/11\/02","1392\/08\/11"],["48,380","47,850","48,920","48,280","120<\/span>","0.25%<\/span>","2013\/10\/30","1392\/08\/08"],["48,500","48,500","48,500","48,500","50<\/span>","0.1%<\/span>","2013\/10\/29","1392\/08\/07"],["48,600","48,500","48,600","48,550","150<\/span>","0.31%<\/span>","2013\/10\/28","1392\/08\/06"],["48,600","48,600","48,700","48,700","-<\/span>","-","2013\/10\/27","1392\/08\/05"],["48,700","48,650","48,700","48,700","60<\/span>","0.12%<\/span>","2013\/10\/26","1392\/08\/04"],["48,650","47,870","49,390","48,640","40<\/span>","0.08%<\/span>","2013\/10\/22","1392\/07\/30"],["48,550","48,500","48,550","48,500","50<\/span>","0.1%<\/span>","2013\/10\/21","1392\/07\/29"],["48,550","48,450","48,550","48,450","150<\/span>","0.31%<\/span>","2013\/10\/20","1392\/07\/28"],["48,800","48,600","48,800","48,600","150<\/span>","0.31%<\/span>","2013\/10\/19","1392\/07\/27"],["48,640","47,890","49,350","48,450","-<\/span>","-","2013\/10\/16","1392\/07\/24"],["48,540","47,510","49,380","48,450","50<\/span>","0.1%<\/span>","2013\/10\/14","1392\/07\/22"],["48,400","48,400","48,450","48,450","100<\/span>","0.21%<\/span>","2013\/10\/13","1392\/07\/21"],["48,600","48,350","48,600","48,350","200<\/span>","0.41%<\/span>","2013\/10\/12","1392\/07\/20"],["48,528","47,887","49,219","48,550","-<\/span>","-","2013\/10\/09","1392\/07\/17"],["48,750","48,650","48,750","48,650","150<\/span>","0.31%<\/span>","2013\/10\/08","1392\/07\/16"],["48,800","48,750","48,800","48,800","50<\/span>","0.1%<\/span>","2013\/10\/07","1392\/07\/15"],["48,900","48,650","48,900","48,750","250<\/span>","0.51%<\/span>","2013\/10\/06","1392\/07\/14"],["49,050","49,000","49,050","49,000","100<\/span>","0.2%<\/span>","2013\/10\/05","1392\/07\/13"],["48,900","48,200","49,800","48,900","100<\/span>","0.2%<\/span>","2013\/10\/02","1392\/07\/10"],["49,400","49,100","49,400","49,150","-<\/span>","-","2013\/10\/01","1392\/07\/09"],["48,950","48,950","49,200","49,150","400<\/span>","0.82%<\/span>","2013\/09\/30","1392\/07\/08"],["49,200","48,700","49,200","48,750","500<\/span>","1.03%<\/span>","2013\/09\/29","1392\/07\/07"],["49,000","49,000","49,550","49,250","350<\/span>","0.72%<\/span>","2013\/09\/28","1392\/07\/06"],["48,800","48,200","49,400","48,900","100<\/span>","0.2%<\/span>","2013\/09\/25","1392\/07\/03"],["47,800","47,700","49,450","48,800","1600<\/span>","3.39%<\/span>","2013\/09\/24","1392\/07\/02"],["47,000","47,000","47,400","47,200","200<\/span>","0.42%<\/span>","2013\/09\/23","1392\/07\/01"],["48,000","47,300","48,000","47,400","350<\/span>","0.74%<\/span>","2013\/09\/22","1392\/06\/31"],["47,600","47,300","47,900","47,750","1240<\/span>","2.6%<\/span>","2013\/09\/21","1392\/06\/30"],["48,890","48,320","49,650","48,990","210<\/span>","0.43%<\/span>","2013\/09\/18","1392\/06\/27"],["49,100","48,850","49,100","48,850","350<\/span>","0.72%<\/span>","2013\/09\/17","1392\/06\/26"],["49,500","49,200","49,500","49,200","550<\/span>","1.12%<\/span>","2013\/09\/16","1392\/06\/25"],["49,950","49,750","49,950","49,750","300<\/span>","0.6%<\/span>","2013\/09\/15","1392\/06\/24"],["50,200","50,050","50,200","50,050","68<\/span>","0.14%<\/span>","2013\/09\/14","1392\/06\/23"],["49,923","48,894","50,936","49,982","32<\/span>","0.06%<\/span>","2013\/09\/11","1392\/06\/20"],["50,400","49,950","50,400","49,950","600<\/span>","1.2%<\/span>","2013\/09\/10","1392\/06\/19"],["51,000","50,550","51,000","50,550","650<\/span>","1.29%<\/span>","2013\/09\/09","1392\/06\/18"],["51,100","51,100","51,300","51,200","250<\/span>","0.49%<\/span>","2013\/09\/08","1392\/06\/17"],["50,900","50,750","51,000","50,950","5<\/span>","0.01%<\/span>","2013\/09\/07","1392\/06\/16"],["51,255","50,149","51,680","50,955","395<\/span>","0.78%<\/span>","2013\/09\/04","1392\/06\/13"],["50,650","50,650","51,300","51,200","950<\/span>","1.89%<\/span>","2013\/09\/03","1392\/06\/12"],["50,000","49,440","51,060","50,250","350<\/span>","0.7%<\/span>","2013\/08\/31","1392\/06\/09"],["49,767","48,950","51,001","50,026","376<\/span>","0.76%<\/span>","2013\/08\/28","1392\/06\/06"],["48,800","48,800","50,550","50,550","1650<\/span>","3.37%<\/span>","2013\/08\/27","1392\/06\/05"],["48,500","48,500","48,900","48,900","500<\/span>","1.03%<\/span>","2013\/08\/26","1392\/06\/04"],["48,200","48,200","48,400","48,400","100<\/span>","0.21%<\/span>","2013\/08\/25","1392\/06\/03"],["48,300","48,200","48,300","48,300","50<\/span>","0.1%<\/span>","2013\/08\/24","1392\/06\/02"],["48,180","47,370","48,790","48,350","50<\/span>","0.1%<\/span>","2013\/08\/21","1392\/05\/30"],["48,450","47,950","48,450","47,950","600<\/span>","1.25%<\/span>","2013\/08\/20","1392\/05\/29"],["48,950","48,550","48,950","48,550","450<\/span>","0.93%<\/span>","2013\/08\/19","1392\/05\/28"],["49,200","48,950","49,200","49,000","100<\/span>","0.2%<\/span>","2013\/08\/18","1392\/05\/27"],["49,250","49,050","49,250","49,100","90<\/span>","0.18%<\/span>","2013\/08\/17","1392\/05\/26"],["49,350","48,580","49,860","49,190","210<\/span>","0.43%<\/span>","2013\/08\/14","1392\/05\/23"],["49,200","49,100","49,300","49,300","50<\/span>","0.1%<\/span>","2013\/08\/13","1392\/05\/22"],["49,600","49,250","49,600","49,250","4500<\/span>","10.06%<\/span>","2013\/08\/12","1392\/05\/21"],["45,930","43,950","46,590","44,750","3190<\/span>","7.13%<\/span>","2013\/08\/10","1392\/05\/19"],["46,220","45,650","48,780","47,940","2220<\/span>","4.86%<\/span>","2013\/08\/07","1392\/05\/16"],["45,170","44,740","46,610","45,720","880<\/span>","1.92%<\/span>","2013\/08\/06","1392\/05\/15"],["48,960","45,800","49,500","46,600","1340<\/span>","2.96%<\/span>","2013\/08\/05","1392\/05\/14"],["47,970","44,780","48,290","45,260","280<\/span>","0.62%<\/span>","2013\/08\/04","1392\/05\/13"],["45,260","44,230","45,830","44,980","2800<\/span>","6.22%<\/span>","2013\/08\/03","1392\/05\/12"],["47,090","46,740","48,210","47,780","2200<\/span>","4.83%<\/span>","2013\/08\/02","1392\/05\/11"],["49,070","45,290","49,460","45,580","3240<\/span>","7.11%<\/span>","2013\/07\/31","1392\/05\/09"],["44,520","43,670","49,630","48,820","2980<\/span>","6.5%<\/span>","2013\/07\/30","1392\/05\/08"],["48,630","44,930","49,220","45,840","1580<\/span>","3.45%<\/span>","2013\/07\/28","1392\/05\/06"],["46,680","46,140","48,320","47,420","2850<\/span>","6.39%<\/span>","2013\/07\/27","1392\/05\/05"],["47,670","44,240","48,020","44,570","900<\/span>","2.02%<\/span>","2013\/07\/26","1392\/05\/04"],["44,170","43,900","45,790","45,470","210<\/span>","0.46%<\/span>","2013\/07\/24","1392\/05\/02"],["44,560","43,980","46,040","45,680","1490<\/span>","3.26%<\/span>","2013\/07\/23","1392\/05\/01"],["49,140","46,580","49,720","47,170","80<\/span>","0.17%<\/span>","2013\/07\/22","1392\/04\/31"],["45,780","45,470","47,700","47,090","3250<\/span>","7.41%<\/span>","2013\/07\/21","1392\/04\/30"],["49,250","43,010","49,980","43,840","3890<\/span>","8.87%<\/span>","2013\/07\/20","1392\/04\/29"],["48,850","47,450","49,720","47,730","850<\/span>","1.81%<\/span>","2013\/07\/19","1392\/04\/28"],["47,470","46,500","47,910","46,880","650<\/span>","1.41%<\/span>","2013\/07\/17","1392\/04\/26"],["45,020","44,240","46,520","46,230","400<\/span>","0.87%<\/span>","2013\/07\/16","1392\/04\/25"],["47,880","45,990","48,310","46,630","1840<\/span>","4.11%<\/span>","2013\/07\/15","1392\/04\/24"],["45,600","44,470","46,300","44,790","4390<\/span>","9.8%<\/span>","2013\/07\/14","1392\/04\/23"],["47,010","46,490","50,030","49,180","1310<\/span>","2.74%<\/span>","2013\/07\/13","1392\/04\/22"],["46,670","45,910","48,480","47,870","3450<\/span>","7.77%<\/span>","2013\/07\/12","1392\/04\/21"],["45,960","44,030","46,920","44,420","1000<\/span>","2.25%<\/span>","2013\/07\/10","1392\/04\/19"],["47,910","44,990","48,820","45,420","30<\/span>","0.07%<\/span>","2013\/07\/09","1392\/04\/18"],["46,980","44,640","47,850","45,450","2250<\/span>","4.95%<\/span>","2013\/07\/08","1392\/04\/17"],["43,570","42,730","48,100","47,700","1130<\/span>","2.43%<\/span>","2013\/07\/07","1392\/04\/16"],["46,040","45,700","47,180","46,570","1350<\/span>","2.99%<\/span>","2013\/07\/06","1392\/04\/15"],["43,520","42,890","45,830","45,220","90<\/span>","0.2%<\/span>","2013\/07\/05","1392\/04\/14"],["47,740","44,520","48,530","45,310","620<\/span>","1.39%<\/span>","2013\/07\/03","1392\/04\/12"],["48,050","44,030","48,670","44,690","470<\/span>","1.05%<\/span>","2013\/07\/02","1392\/04\/11"],["45,980","44,260","46,790","45,160","650<\/span>","1.46%<\/span>","2013\/07\/01","1392\/04\/10"],["46,460","44,200","46,980","44,510","3040<\/span>","6.83%<\/span>","2013\/06\/30","1392\/04\/09"],["48,810","46,700","49,480","47,550","1230<\/span>","2.66%<\/span>","2013\/06\/29","1392\/04\/08"],["44,290","43,380","47,020","46,320","770<\/span>","1.69%<\/span>","2013\/06\/28","1392\/04\/07"],["49,400","44,780","49,680","45,550","2640<\/span>","5.8%<\/span>","2013\/06\/26","1392\/04\/05"],["47,800","46,950","48,430","48,190","2620<\/span>","5.75%<\/span>","2013\/06\/25","1392\/04\/04"],["47,060","44,820","47,570","45,570","1680<\/span>","3.83%<\/span>","2013\/06\/24","1392\/04\/03"],["43,720","42,910","44,750","43,890","1810<\/span>","4.12%<\/span>","2013\/06\/22","1392\/04\/01"],["47,080","45,430","47,340","45,700","2630<\/span>","5.75%<\/span>","2013\/06\/21","1392\/03\/31"],["45,460","44,880","48,630","48,330","2090<\/span>","4.52%<\/span>","2013\/06\/19","1392\/03\/29"],["49,120","45,740","50,040","46,240","2070<\/span>","4.69%<\/span>","2013\/06\/18","1392\/03\/28"],["47,920","43,370","48,540","44,170","3290<\/span>","7.45%<\/span>","2013\/06\/17","1392\/03\/27"],["48,610","46,950","49,200","47,460","1150<\/span>","2.48%<\/span>","2013\/06\/16","1392\/03\/26"],["46,870","46,060","47,630","46,310","180<\/span>","0.39%<\/span>","2013\/06\/15","1392\/03\/25"],["49,030","45,460","49,850","46,130","1300<\/span>","2.9%<\/span>","2013\/06\/14","1392\/03\/24"],["47,890","44,180","48,280","44,830","3160<\/span>","7.05%<\/span>","2013\/06\/12","1392\/03\/22"],["46,040","45,320","48,430","47,990","2320<\/span>","5.08%<\/span>","2013\/06\/11","1392\/03\/21"],["43,780","43,160","46,140","45,670","2260<\/span>","4.95%<\/span>","2013\/06\/10","1392\/03\/20"],["47,990","47,420","48,510","47,930","3560<\/span>","8.02%<\/span>","2013\/06\/09","1392\/03\/19"],["48,290","43,830","49,100","44,370","1110<\/span>","2.5%<\/span>","2013\/06\/08","1392\/03\/18"],["48,220","45,160","48,990","45,480","980<\/span>","2.15%<\/span>","2013\/06\/07","1392\/03\/17"],["48,250","46,080","49,210","46,460","790<\/span>","1.7%<\/span>","2013\/06\/05","1392\/03\/15"],["48,210","46,880","48,880","47,250","540<\/span>","1.14%<\/span>","2013\/06\/02","1392\/03\/12"],["48,060","47,260","49,040","47,790","560<\/span>","1.17%<\/span>","2013\/06\/01","1392\/03\/11"],["46,310","45,440","48,990","48,350","220<\/span>","0.46%<\/span>","2013\/05\/31","1392\/03\/10"],["44,200","43,800","48,690","48,130","4420<\/span>","10.11%<\/span>","2013\/05\/29","1392\/03\/08"],["47,400","43,180","48,150","43,710","1790<\/span>","4.1%<\/span>","2013\/05\/28","1392\/03\/07"],["46,930","45,110","47,420","45,500","1460<\/span>","3.32%<\/span>","2013\/05\/27","1392\/03\/06"],["48,270","43,260","49,030","44,040","3340<\/span>","7.58%<\/span>","2013\/05\/26","1392\/03\/05"],["48,180","46,440","48,850","47,380","1510<\/span>","3.19%<\/span>","2013\/05\/25","1392\/03\/04"],["43,740","42,940","49,630","48,890","5170<\/span>","11.83%<\/span>","2013\/05\/24","1392\/03\/03"],["44,620","43,370","45,000","43,720","1360<\/span>","3.11%<\/span>","2013\/05\/22","1392\/03\/01"],["43,780","43,400","45,690","45,080","1770<\/span>","3.93%<\/span>","2013\/05\/21","1392\/02\/31"],["47,110","46,190","47,870","46,850","810<\/span>","1.76%<\/span>","2013\/05\/20","1392\/02\/30"],["49,580","45,080","50,580","46,040","1060<\/span>","2.36%<\/span>","2013\/05\/19","1392\/02\/29"],["45,770","44,180","46,190","44,980","760<\/span>","1.72%<\/span>","2013\/05\/18","1392\/02\/28"],["46,990","43,450","47,650","44,220","580<\/span>","1.33%<\/span>","2013\/05\/17","1392\/02\/27"],["48,180","42,810","48,670","43,640","5060<\/span>","11.59%<\/span>","2013\/05\/15","1392\/02\/25"],["44,670","44,310","49,010","48,700","1440<\/span>","3.05%<\/span>","2013\/05\/14","1392\/02\/24"],["47,350","46,970","47,740","47,260","3310<\/span>","7.53%<\/span>","2013\/05\/13","1392\/02\/23"],["44,740","43,630","44,970","43,950","1210<\/span>","2.75%<\/span>","2013\/05\/12","1392\/02\/22"],["44,970","44,670","45,580","45,160","1030<\/span>","2.28%<\/span>","2013\/05\/11","1392\/02\/21"],["45,050","44,400","46,470","46,190","2080<\/span>","4.72%<\/span>","2013\/05\/10","1392\/02\/20"],["47,040","43,610","47,650","44,110","4160<\/span>","9.43%<\/span>","2013\/05\/08","1392\/02\/18"],["43,830","43,370","48,640","48,270","4770<\/span>","10.97%<\/span>","2013\/05\/07","1392\/02\/17"],["46,490","42,630","47,170","43,500","5230<\/span>","12.02%<\/span>","2013\/05\/06","1392\/02\/16"],["48,940","48,010","49,630","48,730","2580<\/span>","5.59%<\/span>","2013\/05\/05","1392\/02\/15"],["46,220","45,760","46,590","46,150","1790<\/span>","4.04%<\/span>","2013\/05\/04","1392\/02\/14"],["45,190","43,550","45,900","44,360","3390<\/span>","7.64%<\/span>","2013\/05\/03","1392\/02\/13"],["44,790","44,040","48,170","47,750","2840<\/span>","6.32%<\/span>","2013\/05\/01","1392\/02\/11"],["48,800","44,580","49,050","44,910","1730<\/span>","3.85%<\/span>","2013\/04\/30","1392\/02\/10"],["46,490","45,860","46,970","46,640","1820<\/span>","3.9%<\/span>","2013\/04\/29","1392\/02\/09"],["49,190","47,610","49,620","48,460","1870<\/span>","4.01%<\/span>","2013\/04\/28","1392\/02\/08"],["45,900","44,940","47,060","46,590","80<\/span>","0.17%<\/span>","2013\/04\/27","1392\/02\/07"],["47,770","46,080","48,200","46,670","2080<\/span>","4.46%<\/span>","2013\/04\/26","1392\/02\/06"],["46,020","45,080","49,700","48,750","810<\/span>","1.69%<\/span>","2013\/04\/24","1392\/02\/04"],["48,520","47,210","49,520","47,940","3590<\/span>","8.09%<\/span>","2013\/04\/23","1392\/02\/03"],["47,820","44,010","48,230","44,350","3460<\/span>","7.8%<\/span>","2013\/04\/22","1392\/02\/02"],["46,020","45,420","48,710","47,810","4010<\/span>","9.16%<\/span>","2013\/04\/21","1392\/02\/01"],["47,250","43,330","48,050","43,800","3040<\/span>","6.94%<\/span>","2013\/04\/20","1392\/01\/31"],["49,220","46,410","49,630","46,840","870<\/span>","1.89%<\/span>","2013\/04\/19","1392\/01\/30"],["46,880","45,270","47,810","45,970","770<\/span>","1.7%<\/span>","2013\/04\/17","1392\/01\/28"],["47,350","44,640","47,900","45,200","1390<\/span>","3.08%<\/span>","2013\/04\/16","1392\/01\/27"],["45,020","44,350","46,820","46,590","2460<\/span>","5.28%<\/span>","2013\/04\/15","1392\/01\/26"],["45,210","44,360","49,820","49,050","3700<\/span>","8.16%<\/span>","2013\/04\/14","1392\/01\/25"],["45,010","44,600","45,740","45,350","1750<\/span>","3.86%<\/span>","2013\/04\/12","1392\/01\/23"],["45,400","44,890","47,710","47,100","1330<\/span>","2.91%<\/span>","2013\/04\/10","1392\/01\/21"],["44,420","43,720","46,300","45,770","2570<\/span>","5.62%<\/span>","2013\/04\/09","1392\/01\/20"],["44,490","43,870","48,920","48,340","320<\/span>","0.67%<\/span>","2013\/04\/08","1392\/01\/19"],["44,250","44,020","48,770","48,020","840<\/span>","1.78%<\/span>","2013\/04\/07","1392\/01\/18"],["47,940","46,460","48,700","47,180","190<\/span>","0.4%<\/span>","2013\/04\/06","1392\/01\/17"],["44,740","44,310","47,730","47,370","1640<\/span>","3.46%<\/span>","2013\/04\/05","1392\/01\/16"],["45,680","45,240","49,730","49,010","3430<\/span>","7.53%<\/span>","2013\/04\/03","1392\/01\/14"],["46,750","44,950","47,730","45,580","1890<\/span>","4.33%<\/span>","2013\/04\/02","1392\/01\/13"],["48,450","43,170","49,090","43,690","2720<\/span>","6.23%<\/span>","2013\/03\/30","1392\/01\/10"],["46,530","45,450","47,190","46,410","1430<\/span>","3.18%<\/span>","2013\/03\/29","1392\/01\/09"],["49,290","44,030","50,180","44,980","940<\/span>","2.13%<\/span>","2013\/03\/27","1392\/01\/07"],["44,600","43,600","45,370","44,040","1090<\/span>","2.48%<\/span>","2013\/03\/26","1392\/01\/06"],["43,590","42,750","45,630","45,130","3870<\/span>","8.58%<\/span>","2013\/03\/25","1392\/01\/05"],["45,250","44,850","49,550","49,000","1930<\/span>","4.1%<\/span>","2013\/03\/24","1392\/01\/04"],["47,480","46,340","48,260","47,070","1700<\/span>","3.61%<\/span>","2013\/03\/17","1391\/12\/27"],["44,540","43,790","49,780","48,770","3490<\/span>","7.71%<\/span>","2013\/03\/16","1391\/12\/26"],["46,330","45,010","47,190","45,280","380<\/span>","0.84%<\/span>","2013\/03\/15","1391\/12\/25"],["45,150","44,260","46,390","45,660","610<\/span>","1.34%<\/span>","2013\/03\/13","1391\/12\/23"],["44,180","43,730","47,100","46,270","2460<\/span>","5.62%<\/span>","2013\/03\/12","1391\/12\/22"],["47,050","43,030","47,770","43,810","1100<\/span>","2.51%<\/span>","2013\/03\/11","1391\/12\/21"],["45,220","44,230","45,580","44,910","4310<\/span>","9.6%<\/span>","2013\/03\/10","1391\/12\/20"],["44,350","43,540","50,090","49,220","2850<\/span>","6.15%<\/span>","2013\/03\/09","1391\/12\/19"],["44,390","43,740","46,720","46,370","1120<\/span>","2.48%<\/span>","2013\/03\/08","1391\/12\/18"],["48,770","44,790","49,280","45,250","380<\/span>","0.85%<\/span>","2013\/03\/06","1391\/12\/16"],["44,010","43,700","45,270","44,870","3540<\/span>","7.89%<\/span>","2013\/03\/05","1391\/12\/15"],["45,490","45,130","48,930","48,410","240<\/span>","0.5%<\/span>","2013\/03\/04","1391\/12\/14"],["44,980","44,450","49,420","48,650","4820<\/span>","11%<\/span>","2013\/03\/03","1391\/12\/13"],["48,420","43,550","48,880","43,830","3500<\/span>","7.99%<\/span>","2013\/03\/02","1391\/12\/12"],["47,340","46,390","47,910","47,330","400<\/span>","0.85%<\/span>","2013\/03\/01","1391\/12\/11"],["48,290","47,420","49,100","47,730","720<\/span>","1.51%<\/span>","2013\/02\/27","1391\/12\/09"],["44,460","43,650","48,950","48,450","4450<\/span>","10.11%<\/span>","2013\/02\/26","1391\/12\/08"],["47,430","43,080","48,020","44,000","4030<\/span>","9.16%<\/span>","2013\/02\/25","1391\/12\/07"],["44,700","44,350","48,760","48,030","4200<\/span>","9.58%<\/span>","2013\/02\/24","1391\/12\/06"],["48,340","43,030","48,730","43,830","1600<\/span>","3.65%<\/span>","2013\/02\/23","1391\/12\/05"],["44,710","44,210","45,870","45,430","280<\/span>","0.62%<\/span>","2013\/02\/22","1391\/12\/04"],["49,070","44,700","49,800","45,150","2030<\/span>","4.5%<\/span>","2013\/02\/20","1391\/12\/02"],["44,100","43,340","47,820","47,180","1150<\/span>","2.44%<\/span>","2013\/02\/19","1391\/12\/01"],["44,300","43,930","49,320","48,330","1240<\/span>","2.63%<\/span>","2013\/02\/18","1391\/11\/30"],["46,030","45,790","47,700","47,090","2270<\/span>","5.06%<\/span>","2013\/02\/17","1391\/11\/29"],["49,470","44,530","49,900","44,820","1150<\/span>","2.57%<\/span>","2013\/02\/16","1391\/11\/28"],["49,570","45,520","50,540","45,970","1410<\/span>","3.16%<\/span>","2013\/02\/15","1391\/11\/27"],["43,780","42,930","44,890","44,560","260<\/span>","0.59%<\/span>","2013\/02\/13","1391\/11\/25"],["45,120","43,970","45,960","44,300","4330<\/span>","9.77%<\/span>","2013\/02\/12","1391\/11\/24"],["45,150","44,370","49,380","48,630","190<\/span>","0.39%<\/span>","2013\/02\/11","1391\/11\/23"],["46,600","46,050","49,220","48,820","4920<\/span>","11.21%<\/span>","2013\/02\/10","1391\/11\/22"],["44,060","43,450","44,320","43,900","4520<\/span>","10.3%<\/span>","2013\/02\/08","1391\/11\/20"],["47,540","46,690","48,720","48,420","4120<\/span>","9.3%<\/span>","2013\/02\/06","1391\/11\/18"],["45,280","43,370","45,790","44,300","1820<\/span>","4.11%<\/span>","2013\/02\/05","1391\/11\/17"],["47,090","45,820","47,960","46,120","2620<\/span>","5.68%<\/span>","2013\/02\/04","1391\/11\/16"],["44,380","44,140","49,450","48,740","3670<\/span>","8.14%<\/span>","2013\/02\/03","1391\/11\/15"],["44,950","44,460","45,520","45,070","90<\/span>","0.2%<\/span>","2013\/02\/02","1391\/11\/14"],["44,440","43,720","45,870","44,980","1430<\/span>","3.18%<\/span>","2013\/02\/01","1391\/11\/13"],["44,870","44,240","46,730","46,410","1850<\/span>","4.15%<\/span>","2013\/01\/30","1391\/11\/11"],["48,750","43,650","49,150","44,560","2090<\/span>","4.69%<\/span>","2013\/01\/29","1391\/11\/10"],["47,340","45,980","47,950","46,650","1510<\/span>","3.24%<\/span>","2013\/01\/27","1391\/11\/08"],["44,610","44,260","48,530","48,160","550<\/span>","1.14%<\/span>","2013\/01\/26","1391\/11\/07"],["44,490","43,720","49,140","48,710","3060<\/span>","6.7%<\/span>","2013\/01\/25","1391\/11\/06"],["49,060","44,810","49,500","45,650","160<\/span>","0.35%<\/span>","2013\/01\/23","1391\/11\/04"],["47,350","45,110","47,880","45,490","530<\/span>","1.17%<\/span>","2013\/01\/22","1391\/11\/03"],["48,380","45,390","49,120","46,020","1160<\/span>","2.59%<\/span>","2013\/01\/21","1391\/11\/02"],["45,100","44,140","45,830","44,860","1650<\/span>","3.68%<\/span>","2013\/01\/20","1391\/11\/01"],["48,240","45,800","49,020","46,510","1790<\/span>","3.85%<\/span>","2013\/01\/18","1391\/10\/29"],["45,120","44,300","48,710","48,300","910<\/span>","1.92%<\/span>","2013\/01\/16","1391\/10\/27"],["49,570","46,550","50,260","47,390","1110<\/span>","2.34%<\/span>","2013\/01\/15","1391\/10\/26"],["44,830","43,940","49,280","48,500","630<\/span>","1.3%<\/span>","2013\/01\/14","1391\/10\/25"],["48,120","47,140","49,770","49,130","1900<\/span>","4.02%<\/span>","2013\/01\/13","1391\/10\/24"],["43,790","43,020","48,010","47,230","3510<\/span>","8.03%<\/span>","2013\/01\/12","1391\/10\/23"],["45,920","43,230","46,680","43,720","1570<\/span>","3.59%<\/span>","2013\/01\/09","1391\/10\/20"],["48,840","44,900","49,810","45,290","2910<\/span>","6.43%<\/span>","2013\/01\/08","1391\/10\/19"],["43,510","43,070","48,510","48,200","3120<\/span>","6.92%<\/span>","2013\/01\/07","1391\/10\/18"],["45,850","44,700","46,240","45,080","2950<\/span>","6.54%<\/span>","2013\/01\/06","1391\/10\/17"],["48,980","47,450","49,970","48,030","1280<\/span>","2.74%<\/span>","2013\/01\/05","1391\/10\/16"],["45,180","44,600","47,330","46,750","2150<\/span>","4.82%<\/span>","2013\/01\/04","1391\/10\/15"],["47,000","44,130","47,380","44,600","2130<\/span>","4.78%<\/span>","2013\/01\/01","1391\/10\/12"],["44,000","43,110","47,630","46,730","1010<\/span>","2.16%<\/span>","2012\/12\/31","1391\/10\/11"],["47,530","46,990","48,320","47,740","1170<\/span>","2.45%<\/span>","2012\/12\/30","1391\/10\/10"],["49,420","48,410","49,920","48,910","2020<\/span>","4.31%<\/span>","2012\/12\/29","1391\/10\/09"],["46,720","45,940","47,840","46,890","2680<\/span>","6.06%<\/span>","2012\/12\/28","1391\/10\/08"],["47,260","43,350","48,110","44,210","660<\/span>","1.49%<\/span>","2012\/12\/26","1391\/10\/06"],["49,100","44,480","49,410","44,870","750<\/span>","1.7%<\/span>","2012\/12\/25","1391\/10\/05"],["48,510","43,310","48,830","44,120","570<\/span>","1.31%<\/span>","2012\/12\/24","1391\/10\/04"],["47,050","43,130","47,670","43,550","430<\/span>","0.99%<\/span>","2012\/12\/23","1391\/10\/03"],["48,210","43,400","48,850","43,980","150<\/span>","0.34%<\/span>","2012\/12\/22","1391\/10\/02"],["43,710","43,180","44,190","43,830","3850<\/span>","8.78%<\/span>","2012\/12\/21","1391\/10\/01"],["49,150","47,220","49,860","47,680","750<\/span>","1.6%<\/span>","2012\/12\/19","1391\/09\/29"],["49,100","46,110","49,540","46,930","1520<\/span>","3.35%<\/span>","2012\/12\/18","1391\/09\/28"],["49,590","44,790","50,250","45,410","1430<\/span>","3.25%<\/span>","2012\/12\/17","1391\/09\/27"],["44,800","43,510","45,350","43,980","420<\/span>","0.96%<\/span>","2012\/12\/16","1391\/09\/26"],["46,440","42,650","47,080","43,560","1920<\/span>","4.41%<\/span>","2012\/12\/15","1391\/09\/25"],["46,740","44,720","47,500","45,480","2150<\/span>","4.73%<\/span>","2012\/12\/14","1391\/09\/24"],["47,110","46,720","47,970","47,630","1940<\/span>","4.25%<\/span>","2012\/12\/12","1391\/09\/22"],["44,770","43,930","46,470","45,690","140<\/span>","0.31%<\/span>","2012\/12\/11","1391\/09\/21"],["45,480","45,110","46,570","45,830","170<\/span>","0.37%<\/span>","2012\/12\/10","1391\/09\/20"],["47,590","45,030","47,870","45,660","2500<\/span>","5.48%<\/span>","2012\/12\/09","1391\/09\/19"],["45,330","45,090","48,830","48,160","10<\/span>","0.02%<\/span>","2012\/12\/08","1391\/09\/18"],["47,510","47,040","48,860","48,170","1810<\/span>","3.9%<\/span>","2012\/12\/07","1391\/09\/17"],["45,540","44,750","46,650","46,360","1240<\/span>","2.67%<\/span>","2012\/12\/05","1391\/09\/15"],["49,440","46,960","50,130","47,600","2330<\/span>","5.15%<\/span>","2012\/12\/04","1391\/09\/14"],["44,460","44,090","45,930","45,270","110<\/span>","0.24%<\/span>","2012\/12\/03","1391\/09\/13"],["44,340","43,630","45,730","45,380","1490<\/span>","3.28%<\/span>","2012\/12\/02","1391\/09\/12"],["47,940","46,400","48,500","46,870","1890<\/span>","4.03%<\/span>","2012\/12\/01","1391\/09\/11"],["45,840","45,060","49,670","48,760","4100<\/span>","9.18%<\/span>","2012\/11\/30","1391\/09\/10"],["48,680","43,780","48,970","44,660","370<\/span>","0.84%<\/span>","2012\/11\/28","1391\/09\/08"],["46,860","43,880","47,650","44,290","3870<\/span>","8.74%<\/span>","2012\/11\/27","1391\/09\/07"],["46,050","45,260","48,940","48,160","3450<\/span>","7.72%<\/span>","2012\/11\/26","1391\/09\/06"],["44,320","43,670","45,040","44,710","3410<\/span>","7.63%<\/span>","2012\/11\/25","1391\/09\/05"],["45,910","45,000","49,120","48,120","830<\/span>","1.72%<\/span>","2012\/11\/21","1391\/09\/01"],["47,830","47,300","49,840","48,950","510<\/span>","1.05%<\/span>","2012\/11\/20","1391\/08\/30"],["44,130","43,900","49,120","48,440","2130<\/span>","4.6%<\/span>","2012\/11\/19","1391\/08\/29"],["47,880","45,930","48,190","46,310","1890<\/span>","4.25%<\/span>","2012\/11\/18","1391\/08\/28"],["46,390","43,880","46,760","44,420","2650<\/span>","5.97%<\/span>","2012\/11\/17","1391\/08\/27"],["48,610","46,470","49,320","47,070","250<\/span>","0.53%<\/span>","2012\/11\/16","1391\/08\/26"],["45,570","45,010","48,240","47,320","950<\/span>","2.01%<\/span>","2012\/11\/14","1391\/08\/24"],["47,000","46,460","49,200","48,270","1600<\/span>","3.43%<\/span>","2012\/11\/13","1391\/08\/23"],["47,030","45,810","47,740","46,670","1500<\/span>","3.21%<\/span>","2012\/11\/12","1391\/08\/22"],["49,260","47,370","50,020","48,170","3640<\/span>","8.17%<\/span>","2012\/11\/11","1391\/08\/21"],["48,000","44,120","48,560","44,530","3050<\/span>","6.85%<\/span>","2012\/11\/10","1391\/08\/20"],["45,710","45,340","48,280","47,580","180<\/span>","0.38%<\/span>","2012\/11\/09","1391\/08\/19"],["48,280","47,140","48,650","47,760","3080<\/span>","6.89%<\/span>","2012\/11\/07","1391\/08\/17"],["43,510","42,690","45,170","44,680","720<\/span>","1.61%<\/span>","2012\/11\/06","1391\/08\/16"],["46,040","44,540","46,880","45,400","670<\/span>","1.48%<\/span>","2012\/11\/05","1391\/08\/15"],["46,550","45,310","47,200","46,070","2320<\/span>","5.04%<\/span>","2012\/11\/04","1391\/08\/14"],["47,770","46,990","49,310","48,390","1360<\/span>","2.89%<\/span>","2012\/11\/03","1391\/08\/13"],["44,890","44,200","47,340","47,030","320<\/span>","0.69%<\/span>","2012\/10\/31","1391\/08\/10"],["45,840","44,930","47,370","46,710","1690<\/span>","3.62%<\/span>","2012\/10\/30","1391\/08\/09"],["47,460","47,150","49,210","48,400","3910<\/span>","8.79%<\/span>","2012\/10\/29","1391\/08\/08"],["48,500","44,020","49,390","44,490","1930<\/span>","4.34%<\/span>","2012\/10\/28","1391\/08\/07"],["43,780","43,500","47,130","46,420","2790<\/span>","6.39%<\/span>","2012\/10\/27","1391\/08\/06"],["44,020","43,290","44,300","43,630","4270<\/span>","9.79%<\/span>","2012\/10\/26","1391\/08\/05"],["48,900","47,520","49,170","47,900","10<\/span>","0.02%<\/span>","2012\/10\/24","1391\/08\/03"],["48,460","47,090","48,780","47,890","4240<\/span>","9.71%<\/span>","2012\/10\/23","1391\/08\/02"],["46,240","42,890","46,520","43,650","3420<\/span>","7.84%<\/span>","2012\/10\/22","1391\/08\/01"],["45,910","45,060","47,580","47,070","250<\/span>","0.53%<\/span>","2012\/10\/21","1391\/07\/30"],["47,820","46,030","48,610","46,820","540<\/span>","1.15%<\/span>","2012\/10\/20","1391\/07\/29"],["45,470","44,680","48,170","47,360","1710<\/span>","3.61%<\/span>","2012\/10\/19","1391\/07\/28"],["47,800","47,080","49,690","49,070","1830<\/span>","3.87%<\/span>","2012\/10\/17","1391\/07\/26"],["47,340","46,890","47,700","47,240","3250<\/span>","7.39%<\/span>","2012\/10\/16","1391\/07\/25"],["44,830","43,250","45,280","43,990","3360<\/span>","7.64%<\/span>","2012\/10\/15","1391\/07\/24"],["46,340","45,590","47,590","47,350","800<\/span>","1.72%<\/span>","2012\/10\/14","1391\/07\/23"],["49,380","45,680","49,770","46,550","310<\/span>","0.67%<\/span>","2012\/10\/13","1391\/07\/22"],["48,000","45,620","48,580","46,240","950<\/span>","2.1%<\/span>","2012\/10\/12","1391\/07\/21"],["48,420","44,600","49,200","45,290","1660<\/span>","3.8%<\/span>","2012\/10\/10","1391\/07\/19"],["44,030","42,840","44,330","43,630","1700<\/span>","3.9%<\/span>","2012\/10\/09","1391\/07\/18"],["47,300","44,810","48,040","45,330","1140<\/span>","2.58%<\/span>","2012\/10\/08","1391\/07\/17"],["44,780","43,840","45,460","44,190","3830<\/span>","8.67%<\/span>","2012\/10\/07","1391\/07\/16"],["45,420","45,050","48,680","48,020","240<\/span>","0.5%<\/span>","2012\/10\/06","1391\/07\/15"],["45,740","45,130","48,730","48,260","60<\/span>","0.12%<\/span>","2012\/10\/05","1391\/07\/14"],["45,440","44,750","48,640","48,200","4490<\/span>","10.27%<\/span>","2012\/10\/03","1391\/07\/12"],["45,310","42,910","45,640","43,710","1820<\/span>","4.16%<\/span>","2012\/10\/02","1391\/07\/11"],["48,820","44,650","49,220","45,530","1720<\/span>","3.93%<\/span>","2012\/10\/01","1391\/07\/10"],["43,740","43,130","44,410","43,810","2820<\/span>","6.44%<\/span>","2012\/09\/30","1391\/07\/09"],["48,080","45,820","48,590","46,630","20<\/span>","0.04%<\/span>","2012\/09\/29","1391\/07\/08"],["44,620","44,390","47,090","46,650","2220<\/span>","4.76%<\/span>","2012\/09\/28","1391\/07\/07"],["44,240","43,610","49,420","48,870","5370<\/span>","12.34%<\/span>","2012\/09\/26","1391\/07\/05"],["41,700","41,700","42,800","42,700","1000<\/span>","2.4%<\/span>","2012\/09\/25","1391\/07\/04"],["40,900","40,900","42,900","41,700","800<\/span>","1.96%<\/span>","2012\/09\/24","1391\/07\/03"],["40,400","40,200","41,000","40,900","500<\/span>","1.24%<\/span>","2012\/09\/23","1391\/07\/02"],["40,400","40,200","40,800","40,400","150<\/span>","0.37%<\/span>","2012\/09\/22","1391\/07\/01"],["39,810","38,970","40,560","40,250","-<\/span>","-","2012\/09\/19","1391\/06\/29"],["39,900","39,490","40,530","40,250","150<\/span>","0.37%<\/span>","2012\/09\/18","1391\/06\/28"],["40,800","39,700","40,800","39,700","1100<\/span>","2.77%<\/span>","2012\/09\/17","1391\/06\/27"],["39,500","39,500","41,300","40,800","1300<\/span>","3.29%<\/span>","2012\/09\/16","1391\/06\/26"],["39,700","39,500","39,700","39,500","160<\/span>","0.41%<\/span>","2012\/09\/15","1391\/06\/25"],["39,220","38,420","40,000","39,340","10<\/span>","0.03%<\/span>","2012\/09\/12","1391\/06\/22"],["39,040","38,710","40,030","39,330","470<\/span>","1.2%<\/span>","2012\/09\/10","1391\/06\/20"],["40,800","40,500","40,800","40,500","2450<\/span>","6.44%<\/span>","2012\/09\/09","1391\/06\/19"],["36,950","36,950","38,050","38,050","2360<\/span>","6.61%<\/span>","2012\/09\/08","1391\/06\/18"],["36,040","35,220","36,760","35,690","190<\/span>","0.54%<\/span>","2012\/09\/05","1391\/06\/15"],["34,750","34,750","35,050","35,050","450<\/span>","1.3%<\/span>","2012\/09\/04","1391\/06\/14"],["34,750","34,600","34,750","34,600","100<\/span>","0.29%<\/span>","2012\/09\/03","1391\/06\/13"],["34,000","34,000","34,500","34,500","50<\/span>","0.15%<\/span>","2012\/09\/02","1391\/06\/12"],["34,450","34,450","34,450","34,450","50<\/span>","0.15%<\/span>","2012\/09\/01","1391\/06\/11"]]}